Shougang Century Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00103  1992-04-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-12 0 2.330 2.330 2.340 2.200 2.350 197,000 450,720 2.2879 2.330 2.330 2.340 2.200 2.350 197,000 2.2879 3.56%
2026-03-11 0 2.250 2.250 2.290 2.240 2.340 216,800 492,370 2.2711 2.250 2.250 2.290 2.240 2.340 216,800 2.2711 -4.66%
2026-03-10 0 2.360 2.310 2.360 2.240 2.360 165,200 379,810 2.2991 2.360 2.310 2.360 2.240 2.360 165,200 2.2991 4.42%
2026-03-09 0 2.260 2.260 2.280 2.250 2.310 211,200 481,512 2.2799 2.260 2.260 2.280 2.250 2.310 211,200 2.2799 -5.83%
2026-03-06 0 2.400 2.400 2.430 2.220 2.400 314,800 725,886 2.3059 2.400 2.400 2.430 2.220 2.400 314,800 2.3059 6.67%
2026-03-05 0 2.250 2.160 2.250 2.140 2.350 213,000 471,420 2.2132 2.250 2.160 2.250 2.140 2.350 213,000 2.2132 0.45%
2026-03-04 0 2.240 2.150 2.240 2.140 2.240 218,800 476,652 2.1785 2.240 2.150 2.240 2.140 2.240 218,800 2.1785 -1.75%
2026-03-03 0 2.280 2.250 2.280 2.120 2.550 749,000 1,731,500 2.3117 2.280 2.250 2.280 2.120 2.550 749,000 2.3117 -10.94%
2026-03-02 0 2.560 2.560 2.700 2.550 2.800 147,000 385,360 2.6215 2.560 2.560 2.700 2.550 2.800 147,000 2.6215 -10.18%
2026-02-27 0 2.850 2.800 2.850 2.800 2.850 91,000 258,240 2.8378 2.850 2.800 2.850 2.800 2.850 91,000 2.8378 1.79%
2026-02-26 0 2.800 2.800 2.850 2.800 2.890 13,000 37,080 2.8523 2.800 2.800 2.850 2.800 2.890 13,000 2.8523 0.00%
2026-02-25 0 2.800 2.800 2.900 2.800 2.940 45,000 129,170 2.8704 2.800 2.800 2.900 2.800 2.940 45,000 2.8704 -3.11%
2026-02-24 0 2.890 2.760 2.890 2.710 2.940 103,000 295,040 2.8645 2.890 2.760 2.890 2.710 2.940 103,000 2.8645 -0.34%
2026-02-23 0 2.900 2.780 2.900 2.870 2.940 17,400 50,634 2.9100 2.900 2.780 2.900 2.870 2.940 17,400 2.9100 0.00%
2026-02-20 0 2.900 2.700 2.900 2.900 2.900 1,000 2,900 2.9000 2.900 2.700 2.900 2.900 2.900 1,000 2.9000 0.00%
2026-02-16 0 2.900 2.730 2.900 2.750 2.930 47,200 134,274 2.8448 2.900 2.730 2.900 2.750 2.930 47,200 2.8448 0.35%
2026-02-13 0 2.890 2.750 2.890 2.650 2.900 98,400 271,194 2.7560 2.890 2.750 2.890 2.650 2.900 98,400 2.7560 8.24%
2026-02-12 0 2.670 2.640 2.670 2.640 2.760 88,600 237,468 2.6802 2.670 2.640 2.670 2.640 2.760 88,600 2.6802 -3.61%
2026-02-11 0 2.770 2.670 2.770 2.620 2.840 299,600 805,236 2.6877 2.770 2.670 2.770 2.620 2.840 299,600 2.6877 -2.46%
2026-02-10 0 2.840 2.780 2.840 2.780 2.900 191,000 538,928 2.8216 2.840 2.780 2.840 2.780 2.900 191,000 2.8216 -2.07%
2026-02-09 0 2.900 2.770 2.900 2.750 2.900 191,000 541,260 2.8338 2.900 2.770 2.900 2.750 2.900 191,000 2.8338 -1.36%
2026-02-06 0 2.940 2.900 2.940 2.900 2.960 35,000 102,890 2.9397 2.940 2.900 2.940 2.900 2.960 35,000 2.9397 -0.34%
2026-02-05 0 2.950 2.800 2.950 2.800 2.950 116,000 336,460 2.9005 2.950 2.800 2.950 2.800 2.950 116,000 2.9005 -0.67%
2026-02-04 0 2.970 2.900 2.970 2.900 2.990 52,600 154,422 2.9358 2.970 2.900 2.970 2.900 2.990 52,600 2.9358 -0.67%
2026-02-03 0 2.990 2.920 2.990 2.920 3.000 48,000 141,950 2.9573 2.990 2.920 2.990 2.920 3.000 48,000 2.9573 1.01%
2026-02-02 0 2.960 2.930 2.960 2.930 3.190 41,000 121,800 2.9707 2.960 2.930 2.960 2.930 3.190 41,000 2.9707 -0.67%
2026-01-30 0 2.980 2.930 2.980 2.960 3.040 35,000 104,360 2.9817 2.980 2.930 2.980 2.960 3.040 35,000 2.9817 -0.67%
2026-01-29 0 3.000 2.960 3.000 2.960 3.100 79,000 236,120 2.9889 3.000 2.960 3.000 2.960 3.100 79,000 2.9889 -0.33%
2026-01-28 0 3.010 2.980 3.010 2.970 3.050 43,000 128,740 2.9940 3.010 2.980 3.010 2.970 3.050 43,000 2.9940 -0.33%
2026-01-27 0 3.020 2.980 3.020 2.970 3.140 26,000 78,260 3.0100 3.020 2.980 3.020 2.970 3.140 26,000 3.0100 1.34%
2026-01-26 0 2.980 2.920 2.980 2.920 3.000 414,000 1,237,730 2.9897 2.980 2.920 2.980 2.920 3.000 414,000 2.9897 -2.30%
2026-01-23 0 3.050 3.000 3.050 3.000 3.160 29,000 87,750 3.0259 3.050 3.000 3.050 3.000 3.160 29,000 3.0259 0.33%
2026-01-22 0 3.040 2.980 3.040 2.980 3.080 130,400 393,572 3.0182 3.040 2.980 3.040 2.980 3.080 130,400 3.0182 -0.98%
2026-01-21 0 3.070 3.020 3.070 3.020 3.100 151,000 464,530 3.0764 3.070 3.020 3.070 3.020 3.100 151,000 3.0764 0.66%
2026-01-20 0 3.050 3.000 3.050 3.010 3.200 41,000 125,820 3.0688 3.050 3.000 3.050 3.010 3.200 41,000 3.0688 -1.61%
2026-01-19 0 3.100 3.010 3.100 3.000 3.200 237,000 720,460 3.0399 3.100 3.010 3.100 3.000 3.200 237,000 3.0399 1.64%
2026-01-16 0 3.050 3.000 3.050 2.990 3.170 235,000 710,030 3.0214 3.050 3.000 3.050 2.990 3.170 235,000 3.0214 -1.93%
2026-01-15 0 3.110 3.010 3.110 2.990 3.180 59,000 178,410 3.0239 3.110 3.010 3.110 2.990 3.180 59,000 3.0239 -0.32%
2026-01-14 0 3.120 3.050 3.120 3.050 3.140 33,000 102,750 3.1136 3.120 3.050 3.120 3.050 3.140 33,000 3.1136 -0.64%
2026-01-13 0 3.140 3.140 3.150 3.000 3.190 86,000 266,580 3.0998 3.140 3.140 3.150 3.000 3.190 86,000 3.0998 1.29%
2026-01-12 0 3.100 3.060 3.120 2.960 3.100 99,400 298,132 2.9993 3.100 3.060 3.120 2.960 3.100 99,400 2.9993 3.33%
2026-01-09 0 3.000 3.000 3.010 2.960 3.060 299,000 907,910 3.0365 3.000 3.000 3.010 2.960 3.060 299,000 3.0365 -2.60%
2026-01-08 0 3.080 3.080 3.100 3.060 3.110 236,062 724,276 3.0682 3.080 3.080 3.100 3.060 3.110 236,062 3.0682 0.33%
2026-01-07 0 3.070 3.070 3.250 3.060 3.090 87,000 268,430 3.0854 3.070 3.070 3.250 3.060 3.090 87,000 3.0854 -0.32%
2026-01-06 0 3.080 3.080 3.190 3.070 3.160 180,200 556,744 3.0896 3.080 3.080 3.190 3.070 3.160 180,200 3.0896 0.00%
2026-01-05 0 3.080 3.080 3.140 3.060 3.140 127,000 392,950 3.0941 3.080 3.080 3.140 3.060 3.140 127,000 3.0941 -1.28%
2026-01-02 0 3.120 3.110 3.240 3.120 3.120 11,000 34,320 3.1200 3.120 3.110 3.240 3.120 3.120 11,000 3.1200 0.32%
2025-12-31 0 3.110 3.070 3.250 - - 0 0 - 3.110 3.070 3.250 - - 0 - 0.00%
2025-12-30 0 3.110 3.060 3.120 3.050 3.110 13,000 40,160 3.0892 3.110 3.060 3.120 3.050 3.110 13,000 3.0892 1.97%
2025-12-29 0 3.050 3.050 3.240 3.050 3.110 122,400 378,280 3.0905 3.050 3.050 3.240 3.050 3.110 122,400 3.0905 -1.29%
2025-12-24 0 3.090 3.090 3.150 3.050 3.150 17,000 53,020 3.1188 3.090 3.090 3.150 3.050 3.150 17,000 3.1188 1.31%
2025-12-23 0 3.050 3.050 3.100 3.050 3.060 24,000 73,800 3.0750 3.050 3.050 3.100 3.050 3.060 24,000 3.0750 -3.48%
2025-12-22 0 3.160 3.110 3.160 3.000 3.200 119,000 370,780 3.1158 3.160 3.110 3.160 3.000 3.200 119,000 3.1158 0.00%
2025-12-19 0 3.160 3.160 3.300 3.150 3.320 42,600 136,412 3.2022 3.160 3.160 3.300 3.150 3.320 42,600 3.2022 -1.25%
2025-12-18 0 3.200 3.190 3.400 3.150 3.350 75,000 240,980 3.2131 3.200 3.190 3.400 3.150 3.350 75,000 3.2131 -5.04%
2025-12-17 0 3.370 3.300 3.370 - - 0 0 - 3.370 3.300 3.370 - - 0 - -0.59%
2025-12-16 0 3.390 3.390 3.520 3.350 3.520 30,000 102,470 3.4157 3.390 3.390 3.520 3.350 3.520 30,000 3.4157 -3.69%
2025-12-15 0 3.520 3.400 3.520 - - 0 0 - 3.520 3.400 3.520 - - 0 - 0.00%
2025-12-12 0 3.520 3.510 3.520 3.380 3.600 20,000 70,510 3.5255 3.520 3.510 3.520 3.380 3.600 20,000 3.5255 0.28%
2025-12-11 0 3.510 3.400 3.510 3.400 3.510 184,000 641,500 3.4864 3.510 3.400 3.510 3.400 3.510 184,000 3.4864 0.29%
2025-12-10 0 3.500 3.450 3.580 3.500 3.630 181,000 647,970 3.5799 3.500 3.450 3.580 3.500 3.630 181,000 3.5799 -2.23%
2025-12-09 0 3.580 3.540 3.580 3.380 3.600 236,800 820,145 3.4635 3.580 3.540 3.580 3.380 3.600 236,800 3.4635 6.23%
2025-12-08 0 3.370 3.320 3.370 3.240 3.370 118,000 391,030 3.3138 3.370 3.320 3.370 3.240 3.370 118,000 3.3138 2.12%
2025-12-05 0 3.300 3.220 3.300 3.210 3.300 85,400 278,138 3.2569 3.300 3.220 3.300 3.210 3.300 85,400 3.2569 2.80%
2025-12-04 0 3.210 3.210 3.220 3.160 3.220 135,000 431,520 3.1964 3.210 3.210 3.220 3.160 3.220 135,000 3.1964 -0.62%
2025-12-03 0 3.230 3.150 3.230 3.120 3.300 91,000 291,650 3.2049 3.230 3.150 3.230 3.120 3.300 91,000 3.2049 0.94%
2025-12-02 0 3.200 3.110 3.200 3.110 3.200 213,000 673,675 3.1628 3.200 3.110 3.200 3.110 3.200 213,000 3.1628 1.59%
2025-12-01 0 3.150 3.120 3.150 3.020 3.200 238,000 750,230 3.1522 3.150 3.120 3.150 3.020 3.200 238,000 3.1522 -1.56%
2025-11-28 0 3.200 3.150 3.200 3.130 3.250 135,200 429,262 3.1750 3.200 3.150 3.200 3.130 3.250 135,200 3.1750 -1.23%
2025-11-27 0 3.240 3.120 3.240 3.120 3.340 258,400 828,886 3.2078 3.240 3.120 3.240 3.120 3.340 258,400 3.2078 -0.61%
2025-11-26 0 3.260 3.200 3.260 3.200 3.390 127,000 416,165 3.2769 3.260 3.200 3.260 3.200 3.390 127,000 3.2769 0.62%
2025-11-25 0 3.240 3.170 3.240 3.100 3.260 465,000 1,475,130 3.1723 3.240 3.170 3.240 3.100 3.260 465,000 3.1723 -1.22%
2025-11-24 0 3.280 3.200 3.280 3.170 3.420 737,000 2,449,790 3.3240 3.280 3.200 3.280 3.170 3.420 737,000 3.3240 6.84%
2025-11-21 0 3.070 3.040 3.070 2.960 3.110 427,800 1,314,268 3.0722 3.070 3.040 3.070 2.960 3.110 427,800 3.0722 0.33%
2025-11-20 0 3.060 3.040 3.060 3.040 3.260 356,200 1,109,141 3.1138 3.060 3.040 3.060 3.040 3.260 356,200 3.1138 -4.97%
2025-11-19 0 3.220 3.100 3.220 3.200 3.600 392,000 1,320,062 3.3675 3.220 3.100 3.220 3.200 3.600 392,000 3.3675 -5.01%
2025-11-18 0 3.390 3.310 3.390 3.310 3.550 181,200 616,712 3.4035 3.390 3.310 3.390 3.310 3.550 181,200 3.4035 -3.42%
2025-11-17 0 3.510 3.510 3.520 3.420 3.520 111,600 386,072 3.4594 3.510 3.510 3.520 3.420 3.520 111,600 3.4594 0.00%
2025-11-14 0 3.510 3.500 3.510 3.410 3.750 93,200 323,188 3.4677 3.510 3.500 3.510 3.410 3.750 93,200 3.4677 0.29%
2025-11-13 0 3.500 3.500 3.590 3.450 3.620 164,800 580,864 3.5247 3.500 3.500 3.590 3.450 3.620 164,800 3.5247 -1.69%
2025-11-12 0 3.560 3.560 3.570 3.500 3.650 265,520 937,284 3.5300 3.560 3.560 3.570 3.500 3.650 265,520 3.5300 2.89%
2025-11-11 0 3.460 3.460 3.500 3.460 3.700 374,800 1,340,720 3.5772 3.460 3.460 3.500 3.460 3.700 374,800 3.5772 -6.49%
2025-11-10 0 3.700 3.600 3.700 3.620 3.790 351,200 1,293,736 3.6838 3.700 3.600 3.700 3.620 3.790 351,200 3.6838 -2.12%
2025-11-07 0 3.780 3.740 3.780 3.700 3.800 244,000 918,616 3.7648 3.780 3.740 3.780 3.700 3.800 244,000 3.7648 -0.53%
2025-11-06 0 3.800 3.600 3.800 3.610 3.800 258,000 975,412 3.7807 3.800 3.600 3.800 3.610 3.800 258,000 3.7807 0.00%
2025-11-05 0 3.800 3.520 3.800 3.450 3.800 253,200 920,000 3.6335 3.800 3.520 3.800 3.450 3.800 253,200 3.6335 0.00%
2025-11-04 0 0.760 0.750 0.760 0.750 0.770 668,000 507,780 0.7601 3.800 3.750 3.800 3.750 3.850 133,600 3.8007 -1.30%
2025-11-03 0 0.770 0.770 0.780 0.770 0.780 1,194,000 919,820 0.7704 3.850 3.850 3.900 3.850 3.900 238,800 3.8518 -1.28%
2025-10-31 0 0.780 0.780 0.790 0.770 0.790 2,380,186 1,851,097 0.7777 3.900 3.900 3.950 3.850 3.950 476,037 3.8886 0.00%
2025-10-30 0 0.780 0.760 0.780 0.770 0.780 2,222,000 1,724,020 0.7759 3.900 3.800 3.900 3.850 3.900 444,400 3.8794 0.00%
2025-10-28 0 0.780 0.770 0.780 0.760 0.780 4,584,000 3,545,740 0.7735 3.900 3.850 3.900 3.800 3.900 916,800 3.8675 0.00%
2025-10-27 0 0.780 0.780 0.790 0.780 0.790 2,794,000 2,181,220 0.7807 3.900 3.900 3.950 3.900 3.950 558,800 3.9034 -1.27%
2025-10-24 0 0.790 0.780 0.790 0.770 0.790 1,422,000 1,113,780 0.7832 3.950 3.900 3.950 3.850 3.950 284,400 3.9162 2.60%
2025-10-23 0 0.770 0.770 0.780 0.770 0.790 4,348,000 3,370,360 0.7752 3.850 3.850 3.900 3.850 3.950 869,600 3.8758 -2.53%
2025-10-22 0 0.790 0.780 0.790 0.770 0.790 1,986,000 1,557,560 0.7843 3.950 3.900 3.950 3.850 3.950 397,200 3.9213 0.00%
2025-10-21 0 0.790 0.780 0.790 0.780 0.790 1,576,000 1,240,900 0.7874 3.950 3.900 3.950 3.900 3.950 315,200 3.9369 0.00%
2025-10-20 0 0.790 0.770 0.790 0.770 0.800 5,475,200 4,302,100 0.7857 3.950 3.850 3.950 3.850 4.000 1,095,040 3.9287 -1.25%
2025-10-17 0 0.800 0.780 0.800 0.780 0.800 1,288,000 1,025,240 0.7960 4.000 3.900 4.000 3.900 4.000 257,600 3.9800 0.00%
2025-10-16 0 0.800 0.780 0.800 0.770 0.800 3,984,000 3,141,440 0.7885 4.000 3.900 4.000 3.850 4.000 796,800 3.9426 0.00%
2025-10-15 0 0.800 0.780 0.800 0.770 0.800 5,394,000 4,228,280 0.7839 4.000 3.900 4.000 3.850 4.000 1,078,800 3.9194 2.56%
2025-10-14 0 0.780 0.780 0.790 0.780 0.800 838,000 663,800 0.7921 3.900 3.900 3.950 3.900 4.000 167,600 3.9606 -2.50%
2025-10-13 0 0.800 0.790 0.800 0.760 0.800 4,044,000 3,180,620 0.7865 4.000 3.950 4.000 3.800 4.000 808,800 3.9325 1.27%
2025-10-10 0 0.790 0.790 0.800 0.770 0.800 5,818,000 4,574,060 0.7862 3.950 3.950 4.000 3.850 4.000 1,163,600 3.9310 -1.25%
2025-10-09 0 0.800 0.790 0.800 0.790 0.800 3,470,000 2,754,000 0.7937 4.000 3.950 4.000 3.950 4.000 694,000 3.9683 -1.23%
2025-10-08 0 0.810 0.800 0.810 0.780 0.810 6,288,000 5,026,560 0.7994 4.050 4.000 4.050 3.900 4.050 1,257,600 3.9969 0.00%
2025-10-06 0 0.810 0.790 0.810 0.790 0.810 2,256,000 1,809,680 0.8022 4.050 3.950 4.050 3.950 4.050 451,200 4.0108 0.00%
2025-10-03 0 0.810 0.790 0.810 0.780 0.810 2,230,943 1,787,984 0.8014 4.050 3.950 4.050 3.900 4.050 446,189 4.0072 0.00%
2025-10-02 0 0.810 0.800 0.810 0.800 0.830 4,408,000 3,587,860 0.8139 4.050 4.000 4.050 4.000 4.150 881,600 4.0697 0.00%
2025-09-30 0 0.810 0.780 0.810 0.750 0.810 8,102,000 6,327,160 0.7809 4.050 3.900 4.050 3.750 4.050 1,620,400 3.9047 3.85%
2025-09-29 0 0.780 0.750 0.780 0.740 0.800 18,998,000 14,701,780 0.7739 3.900 3.750 3.900 3.700 4.000 3,799,600 3.8693 -4.88%
2025-09-26 0 0.820 0.820 0.830 0.810 0.830 1,175,804 962,969 0.8190 4.100 4.100 4.150 4.050 4.150 235,161 4.0949 0.00%
2025-09-25 0 0.820 0.800 0.820 0.800 0.820 2,454,000 1,995,980 0.8134 4.100 4.000 4.100 4.000 4.100 490,800 4.0668 0.00%
2025-09-24 0 0.820 0.800 0.820 0.800 0.820 1,606,000 1,307,420 0.8141 4.100 4.000 4.100 4.000 4.100 321,200 4.0704 0.00%
2025-09-23 0 0.820 0.790 0.820 0.790 0.820 1,750,000 1,420,860 0.8119 4.100 3.950 4.100 3.950 4.100 350,000 4.0596 1.23%
2025-09-22 0 0.810 0.810 0.820 0.790 0.830 3,022,000 2,448,640 0.8103 4.050 4.050 4.100 3.950 4.150 604,400 4.0514 -1.22%
2025-09-19 0 0.820 0.820 0.830 0.820 0.860 5,166,440 4,328,352 0.8378 4.100 4.100 4.150 4.100 4.300 1,033,288 4.1889 0.00%
2025-09-18 0 0.820 0.820 0.830 0.820 0.830 3,390,000 2,788,560 0.8226 4.100 4.100 4.150 4.100 4.150 678,000 4.1129 0.00%
2025-09-17 0 0.820 0.810 0.820 0.800 0.840 3,874,000 3,180,860 0.8211 4.100 4.050 4.100 4.000 4.200 774,800 4.1054 0.00%
2025-09-16 0 0.820 0.810 0.820 0.770 0.840 10,281,000 8,318,175 0.8091 4.100 4.050 4.100 3.850 4.200 2,056,200 4.0454 5.13%
2025-09-15 0 0.780 0.780 0.790 0.770 0.780 1,966,000 1,525,028 0.7757 3.900 3.900 3.950 3.850 3.900 393,200 3.8785 0.00%
2025-09-12 0 0.780 0.780 0.790 0.750 0.790 7,136,000 5,537,054 0.7759 3.900 3.900 3.950 3.750 3.950 1,427,200 3.8797 4.00%
2025-09-11 0 0.750 0.750 0.760 0.740 0.770 2,014,000 1,518,856 0.7541 3.750 3.750 3.800 3.700 3.850 402,800 3.7707 -1.32%
2025-09-10 0 0.760 0.750 0.760 0.730 0.770 4,518,000 3,396,122 0.7517 3.800 3.750 3.800 3.650 3.850 903,600 3.7584 0.00%
2025-09-09 0 0.760 0.750 0.760 0.710 0.770 15,114,000 11,342,480 0.7505 3.800 3.750 3.800 3.550 3.850 3,022,800 3.7523 8.57%
2025-09-08 0 0.700 0.700 0.710 0.660 0.720 10,316,000 7,260,760 0.7038 3.500 3.500 3.550 3.300 3.600 2,063,200 3.5192 6.06%
2025-09-05 0 0.660 0.640 0.660 0.640 0.660 4,282,000 2,782,800 0.6499 3.300 3.200 3.300 3.200 3.300 856,400 3.2494 3.13%
2025-09-04 0 0.640 0.630 0.640 0.620 0.640 5,080,000 3,225,240 0.6349 3.200 3.150 3.200 3.100 3.200 1,016,000 3.1744 0.00%
2025-09-03 0 0.640 0.620 0.640 0.620 0.640 2,334,000 1,477,540 0.6331 3.200 3.100 3.200 3.100 3.200 466,800 3.1653 0.00%
2025-09-02 0 0.640 0.630 0.640 0.620 0.640 3,290,000 2,072,640 0.6300 3.200 3.150 3.200 3.100 3.200 658,000 3.1499 1.59%
2025-09-01 0 0.630 0.600 0.630 0.600 0.630 4,996,000 3,069,480 0.6144 3.150 3.000 3.150 3.000 3.150 999,200 3.0719 1.61%
2025-08-29 0 0.620 0.610 0.620 0.600 0.620 1,678,000 1,030,680 0.6142 3.100 3.050 3.100 3.000 3.100 335,600 3.0712 3.33%
2025-08-28 0 0.600 0.600 0.610 0.590 0.620 2,910,000 1,760,060 0.6048 3.000 3.000 3.050 2.950 3.100 582,000 3.0242 0.00%
2025-08-27 0 0.600 0.600 0.610 0.600 0.620 2,314,000 1,404,500 0.6070 3.000 3.000 3.050 3.000 3.100 462,800 3.0348 -1.64%
2025-08-26 0 0.610 0.600 0.610 0.600 0.640 3,502,000 2,160,640 0.6170 3.050 3.000 3.050 3.000 3.200 700,400 3.0849 -3.17%
2025-08-25 0 0.630 0.620 0.630 0.600 0.630 5,902,000 3,646,160 0.6178 3.150 3.100 3.150 3.000 3.150 1,180,400 3.0889 6.78%
2025-08-22 0 0.590 0.580 0.590 0.580 0.590 2,314,000 1,359,900 0.5877 2.950 2.900 2.950 2.900 2.950 462,800 2.9384 -1.67%
2025-08-21 0 0.600 0.590 0.600 0.570 0.600 6,564,000 3,850,420 0.5866 3.000 2.950 3.000 2.850 3.000 1,312,800 2.9330 3.45%
2025-08-20 0 0.580 0.570 0.580 0.560 0.590 2,304,000 1,330,320 0.5774 2.900 2.850 2.900 2.800 2.950 460,800 2.8870 3.57%
2025-08-19 0 0.560 0.560 0.570 0.550 0.560 2,283,050 1,271,034 0.5567 2.800 2.800 2.850 2.750 2.800 456,610 2.7836 1.82%
2025-08-18 0 0.550 0.550 0.560 0.550 0.560 904,000 501,580 0.5548 2.750 2.750 2.800 2.750 2.800 180,800 2.7742 -1.79%
2025-08-15 0 0.560 0.540 0.560 0.540 0.560 4,918,000 2,684,580 0.5459 2.800 2.700 2.800 2.700 2.800 983,600 2.7293 1.82%
2025-08-14 0 0.550 0.540 0.550 0.540 0.560 5,742,000 3,165,280 0.5513 2.750 2.700 2.750 2.700 2.800 1,148,400 2.7563 -1.79%
2025-08-13 0 0.560 0.550 0.560 0.550 0.570 1,606,000 893,200 0.5562 2.800 2.750 2.800 2.750 2.850 321,200 2.7808 0.00%
2025-08-12 0 0.560 0.560 0.570 0.560 0.560 306,000 171,360 0.5600 2.800 2.800 2.850 2.800 2.800 61,200 2.8000 0.00%
2025-08-11 0 0.560 0.550 0.560 0.550 0.560 1,754,000 975,628 0.5562 2.800 2.750 2.800 2.750 2.800 350,800 2.7812 -1.75%
2025-08-08 0 0.570 0.560 0.570 0.550 0.570 550,000 305,740 0.5559 2.850 2.800 2.850 2.750 2.850 110,000 2.7795 3.64%
2025-08-07 0 0.550 0.550 0.570 0.540 0.560 2,366,000 1,304,280 0.5513 2.750 2.750 2.850 2.700 2.800 473,200 2.7563 -1.79%
2025-08-06 0 0.560 0.550 0.560 0.540 0.560 3,140,000 1,727,600 0.5502 2.800 2.750 2.800 2.700 2.800 628,000 2.7510 -3.45%
2025-08-05 0 0.580 0.560 0.580 0.560 0.580 190,000 107,720 0.5669 2.900 2.800 2.900 2.800 2.900 38,000 2.8347 0.00%
2025-08-04 0 0.580 0.560 0.580 0.540 0.580 816,000 453,140 0.5553 2.900 2.800 2.900 2.700 2.900 163,200 2.7766 7.41%
2025-08-01 0 0.540 0.540 0.550 0.540 0.550 776,000 422,700 0.5447 2.700 2.700 2.750 2.700 2.750 155,200 2.7236 0.00%
2025-07-31 0 0.540 0.540 0.560 0.540 0.560 1,546,000 844,880 0.5465 2.700 2.700 2.800 2.700 2.800 309,200 2.7325 -3.57%
2025-07-30 0 0.560 0.560 0.570 0.550 0.590 4,486,000 2,562,220 0.5712 2.800 2.800 2.850 2.750 2.950 897,200 2.8558 -6.67%
2025-07-29 0 0.600 0.580 0.600 0.570 0.600 7,374,000 4,342,380 0.5889 3.000 2.900 3.000 2.850 3.000 1,474,800 2.9444 0.00%
2025-07-28 0 0.600 0.590 0.600 0.580 0.610 5,816,000 3,471,640 0.5969 3.000 2.950 3.000 2.900 3.050 1,163,200 2.9846 1.69%
2025-07-25 0 0.590 0.580 0.590 0.560 0.590 4,126,000 2,408,160 0.5837 2.950 2.900 2.950 2.800 2.950 825,200 2.9183 1.72%
2025-07-24 0 0.580 0.560 0.580 0.540 0.580 8,260,000 4,622,080 0.5596 2.900 2.800 2.900 2.700 2.900 1,652,000 2.7979 7.41%
2025-07-23 0 0.540 0.540 0.550 0.520 0.580 23,118,000 12,609,020 0.5454 2.700 2.700 2.750 2.600 2.900 4,623,600 2.7271 -5.26%
2025-07-22 0 0.570 0.570 0.580 0.550 0.590 5,066,000 2,919,920 0.5764 2.850 2.850 2.900 2.750 2.950 1,013,200 2.8819 1.79%
2025-07-21 0 0.560 0.550 0.560 0.550 0.570 1,156,000 646,420 0.5592 2.800 2.750 2.800 2.750 2.850 231,200 2.7959 0.00%
2025-07-18 0 0.560 0.560 0.570 0.530 0.570 8,134,000 4,475,240 0.5502 2.800 2.800 2.850 2.650 2.850 1,626,800 2.7509 1.82%
2025-07-17 0 0.550 0.540 0.550 0.530 0.550 1,040,000 560,820 0.5393 2.750 2.700 2.750 2.650 2.750 208,000 2.6963 3.77%
2025-07-16 0 0.530 0.520 0.540 0.510 0.540 5,404,000 2,818,760 0.5216 2.650 2.600 2.700 2.550 2.700 1,080,800 2.6080 3.33%
2025-07-15 0 0.530 0.530 0.540 0.495 0.560 7,484,000 3,943,850 0.5270 2.564 2.564 2.613 2.395 2.710 1,546,703 2.5498 -1.85%
2025-07-14 0 0.540 0.530 0.540 0.455 0.600 32,812,000 16,687,190 0.5086 2.613 2.564 2.613 2.202 2.903 6,781,189 2.4608 -8.47%
2025-07-11 0 0.590 0.570 0.590 0.560 0.590 4,672,000 2,713,740 0.5809 2.855 2.758 2.855 2.710 2.855 965,553 2.8106 3.51%
2025-07-10 0 0.570 0.570 0.580 0.550 0.610 6,479,600 3,688,212 0.5692 2.758 2.758 2.806 2.661 2.952 1,339,126 2.7542 -1.72%
2025-07-09 0 0.580 0.570 0.580 0.570 0.610 5,858,000 3,486,020 0.5951 2.806 2.758 2.806 2.758 2.952 1,210,661 2.8794 -1.69%
2025-07-08 0 0.590 0.580 0.590 0.540 0.590 5,185,000 2,968,975 0.5726 2.855 2.806 2.855 2.613 2.855 1,071,573 2.7707 7.27%
2025-07-07 0 0.550 0.550 0.560 0.510 0.610 17,488,000 9,830,580 0.5621 2.661 2.661 2.710 2.468 2.952 3,614,209 2.7200 5.77%
2025-07-04 0 0.520 0.510 0.520 0.510 0.520 764,000 392,800 0.5141 2.516 2.468 2.516 2.468 2.516 157,894 2.4877 0.00%
2025-07-03 0 0.520 0.510 0.520 0.500 0.520 3,038,000 1,551,180 0.5106 2.516 2.468 2.516 2.419 2.516 627,857 2.4706 4.00%
2025-07-02 0 0.500 0.500 0.510 0.490 0.520 9,858,000 4,975,720 0.5047 2.419 2.419 2.468 2.371 2.516 2,037,333 2.4423 6.38%
2025-06-30 0 0.470 0.470 0.480 0.470 0.475 21,060,000 10,000,930 0.4749 2.274 2.274 2.323 2.274 2.298 4,352,427 2.2978 -1.05%
2025-06-27 0 0.475 0.470 0.480 0.465 0.485 4,354,000 2,066,280 0.4746 2.298 2.274 2.323 2.250 2.347 899,832 2.2963 -1.04%
2025-06-26 0 0.480 0.475 0.485 0.470 0.490 3,050,000 1,463,590 0.4799 2.323 2.298 2.347 2.274 2.371 630,337 2.3219 -1.03%
2025-06-25 0 0.485 0.470 0.485 0.470 0.490 6,408,000 3,086,610 0.4817 2.347 2.274 2.347 2.274 2.371 1,324,328 2.3307 1.04%
2025-06-24 0 0.480 0.465 0.480 0.455 0.490 13,672,000 6,480,810 0.4740 2.323 2.250 2.323 2.202 2.371 2,825,564 2.2936 6.67%
2025-06-23 0 0.450 0.445 0.450 0.435 0.450 8,096,000 3,594,010 0.4439 2.177 2.153 2.177 2.105 2.177 1,673,184 2.1480 3.45%
2025-06-20 0 0.435 0.435 0.445 0.430 0.440 2,482,000 1,082,140 0.4360 2.105 2.105 2.153 2.081 2.129 512,950 2.1096 -2.25%
2025-06-19 0 0.445 0.440 0.450 0.440 0.445 422,000 187,080 0.4433 2.153 2.129 2.177 2.129 2.153 87,214 2.1451 0.00%
2025-06-18 0 0.445 0.445 0.450 0.440 0.455 2,706,000 1,208,120 0.4465 2.153 2.153 2.177 2.129 2.202 559,244 2.1603 -1.11%
2025-06-17 0 0.450 0.440 0.450 0.430 0.450 2,006,000 883,110 0.4402 2.177 2.129 2.177 2.081 2.177 414,576 2.1302 3.45%
2025-06-16 0 0.435 0.435 0.450 0.430 0.460 3,423,216 1,515,940 0.4428 2.105 2.105 2.177 2.081 2.226 707,469 2.1428 -1.14%
2025-06-13 0 0.440 0.435 0.440 0.430 0.440 772,000 335,080 0.4340 2.129 2.105 2.129 2.081 2.129 159,548 2.1002 1.15%
2025-06-12 0 0.435 0.425 0.430 0.425 0.435 704,000 301,640 0.4285 2.105 2.056 2.081 2.056 2.105 145,494 2.0732 1.16%
2025-06-11 0 0.430 0.425 0.430 0.415 0.430 3,783,000 1,584,080 0.4187 2.081 2.056 2.081 2.008 2.081 781,825 2.0261 2.38%
2025-06-10 0 0.420 0.415 0.420 0.415 0.420 3,428,000 1,430,770 0.4174 2.032 2.008 2.032 2.008 2.032 708,458 2.0196 0.00%
2025-06-09 0 0.420 0.415 0.420 0.420 0.430 8,524,000 3,605,590 0.4230 2.032 2.008 2.032 2.032 2.081 1,761,638 2.0467 0.00%
2025-06-06 0 0.420 0.420 0.430 0.415 0.425 5,722,000 2,410,880 0.4213 2.032 2.032 2.081 2.008 2.056 1,182,554 2.0387 1.20%
2025-06-05 0 0.415 0.415 0.425 0.415 0.425 1,396,000 584,820 0.4189 2.008 2.008 2.056 2.008 2.056 288,508 2.0270 -1.19%
2025-06-04 0 0.420 0.415 0.425 0.410 0.425 1,858,000 775,230 0.4172 2.032 2.008 2.056 1.984 2.056 383,989 2.0189 -2.33%
2025-06-03 0 0.430 0.420 0.430 0.415 0.430 1,446,000 610,750 0.4224 2.081 2.032 2.081 2.008 2.081 298,842 2.0437 1.18%
2025-06-02 0 0.425 0.415 0.425 0.415 0.425 1,426,000 603,320 0.4231 2.056 2.008 2.056 2.008 2.056 294,709 2.0472 0.00%
2025-05-30 0 0.425 0.425 0.430 0.420 0.430 992,000 419,780 0.4232 2.056 2.056 2.081 2.032 2.081 205,015 2.0476 0.00%
2025-05-29 0 0.425 0.420 0.425 0.415 0.430 4,743,200 2,002,300 0.4221 2.056 2.032 2.056 2.008 2.081 980,267 2.0426 1.19%
2025-05-28 0 0.420 0.415 0.425 0.410 0.430 3,398,000 1,442,820 0.4246 2.032 2.008 2.056 1.984 2.081 702,258 2.0545 0.00%
2025-05-27 0 0.420 0.410 0.430 0.410 0.420 116,000 48,660 0.4195 2.032 1.984 2.081 1.984 2.032 23,973 2.0297 2.44%
2025-05-26 0 0.410 0.410 0.420 0.400 0.420 1,194,000 492,300 0.4123 1.984 1.984 2.032 1.935 2.032 246,762 1.9950 -1.20%
2025-05-23 0 0.415 0.415 0.425 0.415 0.425 756,000 318,960 0.4219 2.008 2.008 2.056 2.008 2.056 156,241 2.0415 0.00%
2025-05-22 0 0.415 0.415 0.425 0.400 0.420 1,700,000 698,040 0.4106 2.008 2.008 2.056 1.935 2.032 351,336 1.9868 -1.19%
2025-05-21 0 0.420 0.420 0.430 0.415 0.430 1,714,000 727,790 0.4246 2.032 2.032 2.081 2.008 2.081 354,229 2.0546 -1.18%
2025-05-20 0 0.425 0.420 0.425 0.410 0.425 470,000 195,040 0.4150 2.056 2.032 2.056 1.984 2.056 97,134 2.0079 2.41%
2025-05-19 0 0.415 0.415 0.425 0.400 0.425 218,120 91,020 0.4173 2.008 2.008 2.056 1.935 2.056 45,078 2.0191 -1.19%
2025-05-16 0 0.420 0.410 0.420 0.410 0.420 888,000 367,010 0.4133 2.032 1.984 2.032 1.984 2.032 183,521 1.9998 1.20%
2025-05-15 0 0.415 0.410 0.415 0.410 0.420 164,000 68,330 0.4166 2.008 1.984 2.008 1.984 2.032 33,894 2.0160 1.22%
2025-05-14 0 0.410 0.410 0.425 0.410 0.425 686,000 285,050 0.4155 1.984 1.984 2.056 1.984 2.056 141,774 2.0106 1.23%
2025-05-13 0 0.405 0.405 0.410 0.395 0.410 1,206,000 482,540 0.4001 1.960 1.960 1.984 1.911 1.984 249,242 1.9360 3.85%
2025-05-12 0 0.390 0.390 0.405 0.390 0.400 312,000 123,420 0.3956 1.887 1.887 1.960 1.887 1.935 64,480 1.9141 -1.27%
2025-05-09 0 0.395 0.395 0.405 0.390 0.405 246,000 97,860 0.3978 1.911 1.911 1.960 1.887 1.960 50,840 1.9249 -1.25%
2025-05-08 0 0.400 0.395 0.410 - - 0 0 - 1.935 1.911 1.984 - - 0 - 0.00%
2025-05-07 0 0.400 0.400 0.405 0.395 0.415 3,074,000 1,246,860 0.4056 1.935 1.935 1.960 1.911 2.008 635,297 1.9626 0.00%
2025-05-06 0 0.400 0.400 0.415 0.400 0.415 744,000 303,680 0.4082 1.935 1.935 2.008 1.935 2.008 153,761 1.9750 -2.44%
2025-05-02 0 0.410 0.410 0.425 - - 0 0 - 1.984 1.984 2.056 - - 0 - 1.23%
2025-04-30 0 0.405 0.405 0.415 0.405 0.420 2,412,000 993,700 0.4120 1.960 1.960 2.008 1.960 2.032 498,483 1.9934 -1.22%
2025-04-29 0 0.410 0.410 0.420 0.400 0.425 1,602,000 657,680 0.4105 1.984 1.984 2.032 1.935 2.056 331,082 1.9865 1.23%
2025-04-28 0 0.405 0.405 0.410 0.400 0.435 3,246,000 1,366,000 0.4208 1.960 1.960 1.984 1.935 2.105 670,844 2.0362 -5.81%
2025-04-25 0 0.430 0.430 0.450 - - 0 0 - 2.081 2.081 2.177 - - 0 - 0.00%
2025-04-24 0 0.430 0.430 0.450 0.430 0.440 10,000 4,340 0.4340 2.081 2.081 2.177 2.081 2.129 2,067 2.1000 -2.27%
2025-04-23 0 0.440 0.430 0.445 0.430 0.440 630,000 273,910 0.4348 2.129 2.081 2.153 2.081 2.129 130,201 2.1038 1.15%
2025-04-22 0 0.435 0.435 0.445 - - 0 0 - 2.105 2.105 2.153 - - 0 - 0.00%
2025-04-17 0 0.435 0.435 0.440 0.430 0.435 308,000 133,480 0.4334 2.105 2.105 2.129 2.081 2.105 63,654 2.0970 1.16%
2025-04-16 0 0.430 0.430 0.440 0.430 0.435 70,000 30,110 0.4301 2.081 2.081 2.129 2.081 2.105 14,467 2.0813 0.00%
2025-04-15 0 0.430 0.430 0.445 0.430 0.435 332,000 143,210 0.4314 2.081 2.081 2.153 2.081 2.105 68,614 2.0872 -1.15%
2025-04-14 0 0.435 0.430 0.440 0.435 0.450 368,000 162,310 0.4411 2.105 2.081 2.129 2.105 2.177 76,054 2.1341 0.00%
2025-04-11 0 0.435 0.435 0.440 0.425 0.440 4,698,000 2,033,940 0.4329 2.105 2.105 2.129 2.056 2.129 970,926 2.0948 -1.14%
2025-04-10 0 0.440 0.430 0.435 0.430 0.440 420,000 182,250 0.4339 2.129 2.081 2.105 2.081 2.129 86,801 2.0996 -2.22%
2025-04-09 0 0.450 0.440 0.450 0.440 0.455 2,080,000 931,540 0.4479 2.177 2.129 2.177 2.129 2.202 429,869 2.1670 -1.10%
2025-04-08 0 0.455 0.450 0.455 0.430 0.455 4,956,000 2,205,650 0.4450 2.202 2.177 2.202 2.081 2.202 1,024,246 2.1534 3.41%
2025-04-07 0 0.440 0.430 0.440 0.400 0.460 5,672,000 2,417,520 0.4262 2.129 2.081 2.129 1.935 2.226 1,172,221 2.0623 -6.38%
2025-04-03 0 0.470 0.465 0.470 0.465 0.470 3,286,000 1,538,830 0.4683 2.274 2.250 2.274 2.250 2.274 679,111 2.2659 0.00%
2025-04-02 0 0.470 0.465 0.470 0.465 0.480 3,097,200 1,457,734 0.4707 2.274 2.250 2.274 2.250 2.323 640,092 2.2774 1.08%
2025-04-01 0 0.465 0.465 0.470 0.455 0.470 1,039,323 481,588 0.4634 2.250 2.250 2.274 2.202 2.274 214,795 2.2421 2.20%
2025-03-31 0 0.455 0.450 0.455 0.450 0.470 1,240,000 567,410 0.4576 2.202 2.177 2.202 2.177 2.274 256,268 2.2141 0.00%
2025-03-28 0 0.455 0.450 0.460 0.450 0.475 4,060,000 1,882,470 0.4637 2.202 2.177 2.226 2.177 2.298 839,072 2.2435 -3.19%
2025-03-27 0 0.470 0.470 0.475 0.470 0.475 1,362,000 641,950 0.4713 2.274 2.274 2.298 2.274 2.298 281,482 2.2806 -1.05%
2025-03-26 0 0.475 0.470 0.475 0.470 0.480 2,070,000 978,710 0.4728 2.298 2.274 2.298 2.274 2.323 427,803 2.2878 0.00%
2025-03-25 0 0.475 0.470 0.475 0.465 0.480 1,472,000 693,660 0.4712 2.298 2.274 2.298 2.250 2.323 304,215 2.2802 1.06%
2025-03-24 0 0.470 0.465 0.470 0.460 0.475 2,106,000 983,880 0.4672 2.274 2.250 2.274 2.226 2.298 435,243 2.2605 1.08%
2025-03-21 0 0.465 0.460 0.465 0.455 0.475 2,826,000 1,307,260 0.4626 2.250 2.226 2.250 2.202 2.298 584,044 2.2383 -1.06%
2025-03-20 0 0.470 0.465 0.470 0.460 0.470 2,396,000 1,115,140 0.4654 2.274 2.250 2.274 2.226 2.274 495,176 2.2520 1.08%
2025-03-19 0 0.465 0.460 0.465 0.455 0.465 1,290,000 592,050 0.4590 2.250 2.226 2.250 2.202 2.250 266,602 2.2207 1.09%
2025-03-18 0 0.460 0.460 0.465 0.460 0.465 1,450,000 669,220 0.4615 2.226 2.226 2.250 2.226 2.250 299,669 2.2332 1.10%
2025-03-17 0 0.455 0.455 0.460 0.455 0.460 1,044,196 476,895 0.4567 2.202 2.202 2.226 2.202 2.226 215,802 2.2099 0.00%
2025-03-14 0 0.455 0.455 0.460 0.445 0.460 2,166,000 981,380 0.4531 2.202 2.202 2.226 2.153 2.226 447,643 2.1923 -1.09%
2025-03-13 0 0.460 0.450 0.460 0.450 0.460 474,000 214,620 0.4528 2.226 2.177 2.226 2.177 2.226 97,961 2.1909 0.00%
2025-03-12 0 0.460 0.445 0.460 0.440 0.465 3,078,000 1,390,560 0.4518 2.226 2.153 2.226 2.129 2.250 636,124 2.1860 1.10%
2025-03-11 0 0.455 0.450 0.455 0.445 0.455 742,000 333,050 0.4489 2.202 2.177 2.202 2.153 2.202 153,348 2.1719 2.25%
2025-03-10 0 0.445 0.445 0.450 0.435 0.450 2,158,000 958,340 0.4441 2.153 2.153 2.177 2.105 2.177 445,989 2.1488 0.00%
2025-03-07 0 0.445 0.435 0.445 0.425 0.445 1,438,000 625,710 0.4351 2.153 2.105 2.153 2.056 2.153 297,189 2.1054 1.14%
2025-03-06 0 0.440 0.435 0.445 0.430 0.445 564,000 249,070 0.4416 2.129 2.105 2.153 2.081 2.153 116,561 2.1368 0.00%
2025-03-05 0 0.440 0.430 0.440 0.420 0.445 10,153,600 4,387,320 0.4321 2.129 2.081 2.129 2.032 2.153 2,098,424 2.0908 -2.22%
2025-03-04 0 0.450 0.435 0.450 0.435 0.460 1,246,000 552,390 0.4433 2.177 2.105 2.177 2.105 2.226 257,508 2.1451 -2.17%
2025-03-03 0 0.460 0.445 0.460 0.430 0.470 4,666,142 2,089,329 0.4478 2.226 2.153 2.226 2.081 2.274 964,342 2.1666 5.75%
2025-02-28 0 0.435 0.430 0.435 0.430 0.440 1,594,000 688,960 0.4322 2.105 2.081 2.105 2.081 2.129 329,429 2.0914 1.16%
2025-02-27 0 0.430 0.425 0.430 0.400 0.430 3,172,000 1,330,590 0.4195 2.081 2.056 2.081 1.935 2.081 655,551 2.0297 2.38%
2025-02-26 0 0.420 0.420 0.430 0.420 0.420 444,000 186,630 0.4203 2.032 2.032 2.081 2.032 2.032 91,761 2.0339 0.00%
2025-02-25 0 0.420 0.420 0.430 0.420 0.420 432,000 181,440 0.4200 2.032 2.032 2.081 2.032 2.032 89,281 2.0322 0.00%
2025-02-24 0 0.420 0.420 0.430 0.420 0.430 788,000 335,470 0.4257 2.032 2.032 2.081 2.032 2.081 162,854 2.0599 -1.18%
2025-02-21 0 0.425 0.425 0.430 0.420 0.430 1,008,000 428,340 0.4249 2.056 2.056 2.081 2.032 2.081 208,321 2.0562 1.19%
2025-02-20 0 0.420 0.415 0.425 0.420 0.420 536,000 225,120 0.4200 2.032 2.008 2.056 2.032 2.032 110,774 2.0322 0.00%
2025-02-19 0 0.420 0.420 0.425 0.420 0.430 1,654,000 695,630 0.4206 2.032 2.032 2.056 2.032 2.081 341,829 2.0350 -1.18%
2025-02-18 0 0.425 0.425 0.430 0.425 0.430 190,000 81,400 0.4284 2.056 2.056 2.081 2.056 2.081 39,267 2.0730 0.00%
2025-02-17 0 0.425 0.425 0.430 0.425 0.435 822,000 353,150 0.4296 2.056 2.056 2.081 2.056 2.105 169,881 2.0788 -1.16%
2025-02-14 0 0.430 0.425 0.430 0.420 0.430 692,000 294,200 0.4251 2.081 2.056 2.081 2.032 2.081 143,014 2.0571 0.00%
2025-02-13 0 0.430 0.425 0.430 0.410 0.430 1,442,000 604,240 0.4190 2.081 2.056 2.081 1.984 2.081 298,015 2.0275 3.61%
2025-02-12 0 0.415 0.415 0.420 0.415 0.415 334,000 138,610 0.4150 2.008 2.008 2.032 2.008 2.008 69,027 2.0081 0.00%
2025-02-11 0 0.415 0.410 0.420 0.410 0.415 1,034,000 429,000 0.4149 2.008 1.984 2.032 1.984 2.008 213,695 2.0075 1.22%
2025-02-10 0 0.410 0.410 0.415 0.410 0.415 922,000 378,520 0.4105 1.984 1.984 2.008 1.984 2.008 190,548 1.9865 -1.20%
2025-02-07 0 0.415 0.410 0.420 0.415 0.425 1,234,000 515,930 0.4181 2.008 1.984 2.032 2.008 2.056 255,028 2.0230 0.00%
2025-02-06 0 0.415 0.410 0.420 0.405 0.415 290,000 119,790 0.4131 2.008 1.984 2.032 1.960 2.008 59,934 1.9987 2.47%
2025-02-05 0 0.405 0.405 0.410 0.400 0.410 1,634,000 663,410 0.4060 1.960 1.960 1.984 1.935 1.984 337,695 1.9645 -2.41%
2025-02-04 0 0.415 0.405 0.410 0.400 0.415 4,806,000 1,956,600 0.4071 2.008 1.960 1.984 1.935 2.008 993,246 1.9699 1.22%
2025-02-03 0 0.410 0.410 0.420 0.405 0.420 3,910,000 1,618,180 0.4139 1.984 1.984 2.032 1.960 2.032 808,072 2.0025 -1.20%
2025-01-28 0 0.415 0.415 0.425 0.415 0.420 34,000 14,270 0.4197 2.008 2.008 2.056 2.008 2.032 7,027 2.0308 -2.35%
2025-01-27 0 0.425 0.415 0.425 0.410 0.425 3,738,000 1,570,800 0.4202 2.056 2.008 2.056 1.984 2.056 772,525 2.0333 -1.16%
2025-01-24 0 0.430 0.420 0.430 0.415 0.430 2,786,000 1,176,240 0.4222 2.081 2.032 2.081 2.008 2.081 575,777 2.0429 0.00%
2025-01-23 0 0.430 0.425 0.430 0.425 0.430 2,132,000 906,430 0.4252 2.081 2.056 2.081 2.056 2.081 440,616 2.0572 0.00%
2025-01-22 0 0.430 0.425 0.430 0.425 0.430 486,000 207,740 0.4274 2.081 2.056 2.081 2.056 2.081 100,441 2.0683 0.00%
2025-01-21 0 0.430 0.425 0.430 0.420 0.430 1,568,000 667,480 0.4257 2.081 2.056 2.081 2.032 2.081 324,055 2.0598 0.00%
2025-01-20 0 0.430 0.430 0.440 0.430 0.445 1,170,000 511,580 0.4372 2.081 2.081 2.129 2.081 2.153 241,802 2.1157 -1.15%
2025-01-17 0 0.435 0.435 0.440 0.435 0.440 76,000 33,410 0.4396 2.105 2.105 2.129 2.105 2.129 15,707 2.1271 0.00%
2025-01-16 0 0.435 0.435 0.440 0.435 0.440 274,000 120,160 0.4385 2.105 2.105 2.129 2.105 2.129 56,627 2.1220 -1.14%
2025-01-15 0 0.440 0.435 0.445 0.430 0.445 2,272,000 1,006,750 0.4431 2.129 2.105 2.153 2.081 2.153 469,550 2.1441 2.33%
2025-01-14 0 0.430 0.420 0.430 0.415 0.430 2,198,000 919,820 0.4185 2.081 2.032 2.081 2.008 2.081 454,256 2.0249 0.00%
2025-01-13 0 0.430 0.420 0.430 0.410 0.430 636,000 267,680 0.4209 2.081 2.032 2.081 1.984 2.081 131,441 2.0365 1.18%
2025-01-10 0 0.425 0.425 0.435 0.415 0.435 1,252,000 534,890 0.4272 2.056 2.056 2.105 2.008 2.105 258,748 2.0672 -3.41%
2025-01-09 0 0.440 0.435 0.445 0.435 0.450 1,110,000 492,200 0.4434 2.129 2.105 2.153 2.105 2.177 229,401 2.1456 2.33%
2025-01-08 0 0.430 0.425 0.435 0.420 0.430 352,000 150,300 0.4270 2.081 2.056 2.105 2.032 2.081 72,747 2.0661 -1.15%
2025-01-07 0 0.435 0.425 0.435 0.420 0.445 2,784,000 1,213,600 0.4359 2.105 2.056 2.105 2.032 2.153 575,364 2.1093 1.16%
2025-01-06 0 0.430 0.430 0.440 0.430 0.440 388,000 168,870 0.4352 2.081 2.081 2.129 2.081 2.129 80,187 2.1059 -2.27%
2025-01-03 0 0.440 0.430 0.445 0.435 0.445 520,000 228,890 0.4402 2.129 2.081 2.153 2.105 2.153 107,467 2.1299 0.00%
2025-01-02 0 0.440 0.435 0.445 0.425 0.450 2,774,000 1,215,310 0.4381 2.129 2.105 2.153 2.056 2.177 573,297 2.1199 3.53%
2024-12-31 0 0.425 0.425 0.435 0.425 0.435 1,560,000 664,320 0.4258 2.056 2.056 2.105 2.056 2.105 322,402 2.0605 -4.49%
2024-12-30 0 0.445 0.435 0.450 0.440 0.460 484,000 216,480 0.4473 2.153 2.105 2.177 2.129 2.226 100,027 2.1642 0.00%
2024-12-27 0 0.445 0.445 0.450 0.420 0.455 6,370,928 2,823,564 0.4432 2.153 2.153 2.177 2.032 2.202 1,316,667 2.1445 5.95%
2024-12-24 0 0.420 0.410 0.420 - - 0 0 - 2.032 1.984 2.032 - - 0 - 0.00%
2024-12-23 0 0.420 0.420 0.425 0.410 0.420 604,000 252,730 0.4184 2.032 2.032 2.056 1.984 2.032 124,827 2.0246 -1.18%
2024-12-20 0 0.425 0.420 0.425 0.410 0.425 2,098,000 870,240 0.4148 2.056 2.032 2.056 1.984 2.056 433,589 2.0071 0.00%
2024-12-19 0 0.425 0.420 0.425 0.420 0.425 962,000 404,060 0.4200 2.056 2.032 2.056 2.032 2.056 198,815 2.0323 1.19%
2024-12-18 0 0.420 0.420 0.425 0.420 0.420 2,102,000 882,840 0.4200 2.032 2.032 2.056 2.032 2.032 434,416 2.0322 -1.18%
2024-12-17 0 0.425 0.425 0.430 0.410 0.425 1,162,000 490,220 0.4219 2.056 2.056 2.081 1.984 2.056 240,148 2.0413 1.19%
2024-12-16 0 0.420 0.415 0.420 0.415 0.435 1,708,000 722,840 0.4232 2.032 2.008 2.032 2.008 2.105 352,989 2.0478 -1.18%
2024-12-13 0 0.425 0.420 0.425 0.400 0.440 7,132,000 2,960,850 0.4152 2.056 2.032 2.056 1.935 2.129 1,473,956 2.0088 0.00%
2024-12-12 0 0.425 0.420 0.425 0.405 0.445 7,004,000 2,947,050 0.4208 2.056 2.032 2.056 1.960 2.153 1,447,502 2.0360 0.00%
2024-12-11 0 0.425 0.425 0.430 0.415 0.445 2,752,000 1,171,760 0.4258 2.056 2.056 2.081 2.008 2.153 568,750 2.0602 0.00%
2024-12-10 0 0.425 0.420 0.425 0.380 0.440 14,423,661 6,058,799 0.4201 2.056 2.032 2.056 1.839 2.129 2,980,909 2.0325 10.39%
2024-12-09 0 0.385 0.385 0.390 0.370 0.385 2,150,000 818,770 0.3808 1.863 1.863 1.887 1.790 1.863 444,336 1.8427 5.48%
2024-12-06 0 0.365 0.360 0.365 0.360 0.365 224,000 81,660 0.3646 1.766 1.742 1.766 1.742 1.766 46,294 1.7640 0.00%
2024-12-05 0 0.365 0.360 0.365 0.360 0.370 86,000 31,140 0.3621 1.766 1.742 1.766 1.742 1.790 17,773 1.7521 1.39%
2024-12-04 0 0.360 0.360 0.370 0.360 0.365 174,000 62,750 0.3606 1.742 1.742 1.790 1.742 1.766 35,960 1.7450 -1.37%
2024-12-03 0 0.365 0.360 0.370 0.360 0.365 180,000 65,690 0.3649 1.766 1.742 1.790 1.742 1.766 37,200 1.7658 0.00%
2024-12-02 0 0.365 0.365 0.370 0.365 0.370 716,000 262,220 0.3662 1.766 1.766 1.790 1.766 1.790 147,974 1.7721 -1.35%
2024-11-29 0 0.370 0.365 0.370 0.365 0.370 686,000 252,710 0.3684 1.790 1.766 1.790 1.766 1.790 141,774 1.7825 0.00%
2024-11-28 0 0.370 0.360 0.370 0.360 0.370 3,006,000 1,084,390 0.3607 1.790 1.742 1.790 1.742 1.790 621,244 1.7455 -1.33%
2024-11-27 0 0.375 0.365 0.375 0.360 0.375 278,000 101,360 0.3646 1.815 1.766 1.815 1.742 1.815 57,454 1.7642 2.74%
2024-11-26 0 0.365 0.360 0.370 0.365 0.370 330,000 120,750 0.3659 1.766 1.742 1.790 1.766 1.790 68,200 1.7705 1.39%
2024-11-25 0 0.360 0.360 0.370 0.360 0.370 540,000 194,490 0.3602 1.742 1.742 1.790 1.742 1.790 111,601 1.7427 -4.00%
2024-11-22 0 0.375 0.360 0.375 0.360 0.380 2,518,000 921,100 0.3658 1.815 1.742 1.815 1.742 1.839 520,390 1.7700 -1.32%
2024-11-21 0 0.380 0.375 0.380 0.375 0.385 166,000 62,900 0.3789 1.839 1.815 1.839 1.815 1.863 34,307 1.8335 -1.30%
2024-11-20 0 0.385 0.380 0.385 0.375 0.400 5,310,000 2,059,090 0.3878 1.863 1.839 1.863 1.815 1.935 1,097,407 1.8763 2.67%
2024-11-19 0 0.375 0.365 0.375 0.360 0.375 2,504,000 911,470 0.3640 1.815 1.766 1.815 1.742 1.815 517,497 1.7613 2.74%
2024-11-18 0 0.365 0.360 0.365 0.360 0.365 402,000 146,330 0.3640 1.766 1.742 1.766 1.742 1.766 83,081 1.7613 1.39%
2024-11-15 0 0.360 0.360 0.365 0.360 0.360 640,000 230,400 0.3600 1.742 1.742 1.766 1.742 1.742 132,267 1.7419 0.00%
2024-11-14 0 0.360 0.360 0.365 0.350 0.365 3,688,001 1,333,190 0.3615 1.742 1.742 1.766 1.694 1.766 762,192 1.7492 2.86%
2024-11-13 0 0.350 0.350 0.355 0.335 0.360 3,033,295 1,056,903 0.3484 1.694 1.694 1.718 1.621 1.742 626,885 1.6860 2.94%
2024-11-12 0 0.340 0.335 0.340 0.335 0.345 1,650,000 559,640 0.3392 1.645 1.621 1.645 1.621 1.669 341,002 1.6412 -1.45%
2024-11-11 0 0.345 0.345 0.350 0.340 0.350 446,000 154,010 0.3453 1.669 1.669 1.694 1.645 1.694 92,174 1.6709 1.47%
2024-11-08 0 0.340 0.340 0.350 0.340 0.340 204,000 69,360 0.3400 1.645 1.645 1.694 1.645 1.645 42,160 1.6452 0.00%
2024-11-07 0 0.340 0.340 0.350 0.340 0.350 2,082,344 721,923 0.3467 1.645 1.645 1.694 1.645 1.694 430,354 1.6775 -2.86%
2024-11-06 0 0.350 0.345 0.350 0.340 0.350 270,000 93,320 0.3456 1.694 1.669 1.694 1.645 1.694 55,800 1.6724 -1.41%
2024-11-05 0 0.355 0.340 0.355 - - 0 0 - 1.718 1.645 1.718 - - 0 - 0.00%
2024-11-04 0 0.355 0.350 0.355 0.345 0.355 336,000 117,250 0.3490 1.718 1.694 1.718 1.669 1.718 69,440 1.6885 0.00%
2024-11-01 0 0.355 0.350 0.355 0.345 0.360 452,000 160,290 0.3546 1.718 1.694 1.718 1.669 1.742 93,414 1.7159 -1.39%
2024-10-31 0 0.360 0.350 0.360 0.350 0.360 928,000 329,120 0.3547 1.742 1.694 1.742 1.694 1.742 191,788 1.7161 2.86%
2024-10-30 0 0.350 0.345 0.350 0.345 0.360 788,000 274,530 0.3484 1.694 1.669 1.694 1.669 1.742 162,854 1.6857 1.45%
2024-10-29 0 0.345 0.340 0.345 0.340 0.345 650,000 221,100 0.3402 1.669 1.645 1.669 1.645 1.669 134,334 1.6459 1.47%
2024-10-28 0 0.340 0.330 0.345 0.335 0.350 458,000 154,220 0.3367 1.645 1.597 1.669 1.621 1.694 94,654 1.6293 1.49%
2024-10-25 0 0.335 0.335 0.345 0.335 0.345 176,000 60,450 0.3435 1.621 1.621 1.669 1.621 1.669 36,374 1.6619 -2.90%
2024-10-24 0 0.345 0.345 0.350 0.335 0.345 828,000 281,790 0.3403 1.669 1.669 1.694 1.621 1.669 171,121 1.6467 -1.43%
2024-10-23 0 0.350 0.340 0.350 0.345 0.350 212,000 74,000 0.3491 1.694 1.645 1.694 1.669 1.694 43,814 1.6890 -1.41%
2024-10-22 0 0.355 0.340 0.355 0.350 0.365 654,000 235,610 0.3603 1.718 1.645 1.718 1.694 1.766 135,161 1.7432 -1.39%
2024-10-21 0 0.360 0.355 0.360 0.345 0.365 2,226,000 795,770 0.3575 1.742 1.718 1.742 1.669 1.766 460,043 1.7298 2.86%
2024-10-18 0 0.350 0.345 0.350 0.335 0.350 2,800,000 967,060 0.3454 1.694 1.669 1.694 1.621 1.694 578,670 1.6712 4.48%
2024-10-17 0 0.335 0.330 0.335 0.330 0.340 1,708,000 566,510 0.3317 1.621 1.597 1.621 1.597 1.645 352,989 1.6049 -1.47%
2024-10-16 0 0.340 0.330 0.340 0.335 0.340 1,922,000 644,200 0.3352 1.645 1.597 1.645 1.621 1.645 397,216 1.6218 0.00%
2024-10-15 0 0.340 0.335 0.340 0.335 0.355 2,410,000 826,130 0.3428 1.645 1.621 1.645 1.621 1.718 498,070 1.6587 0.00%
2024-10-14 0 0.340 0.335 0.340 0.335 0.345 3,418,010 1,150,893 0.3367 1.645 1.621 1.645 1.621 1.669 706,393 1.6293 -1.45%
2024-10-10 0 0.345 0.335 0.345 0.335 0.350 1,426,000 487,930 0.3422 1.669 1.621 1.669 1.621 1.694 294,709 1.6556 -1.43%
2024-10-09 0 0.350 0.340 0.350 0.335 0.365 5,580,000 1,984,020 0.3556 1.694 1.645 1.694 1.621 1.766 1,153,207 1.7204 0.00%
2024-10-08 0 0.350 0.340 0.350 0.340 0.365 3,616,000 1,270,420 0.3513 1.694 1.645 1.694 1.645 1.766 747,311 1.7000 -1.41%
2024-10-07 0 0.355 0.350 0.355 0.335 0.360 10,506,000 3,633,190 0.3458 1.718 1.694 1.718 1.621 1.742 2,171,254 1.6733 5.97%
2024-10-04 0 0.335 0.330 0.335 0.320 0.340 4,824,000 1,619,360 0.3357 1.621 1.597 1.621 1.548 1.645 996,966 1.6243 1.52%
2024-10-03 0 0.330 0.325 0.330 0.315 0.330 3,458,000 1,111,430 0.3214 1.597 1.573 1.597 1.524 1.597 714,658 1.5552 4.76%
2024-10-02 0 0.315 0.315 0.320 0.310 0.325 2,260,000 718,370 0.3179 1.524 1.524 1.548 1.500 1.573 467,070 1.5380 -3.08%
2024-09-30 0 0.325 0.320 0.325 0.310 0.325 914,000 283,730 0.3104 1.573 1.548 1.573 1.500 1.573 188,895 1.5021 3.17%
2024-09-27 0 0.315 0.315 0.320 0.315 0.320 1,450,000 460,600 0.3177 1.524 1.524 1.548 1.524 1.548 299,669 1.5370 -1.56%
2024-09-26 0 0.320 0.320 0.325 0.315 0.320 466,000 149,110 0.3200 1.548 1.548 1.573 1.524 1.548 96,307 1.5483 1.59%
2024-09-25 0 0.315 0.315 0.320 0.310 0.320 1,738,000 553,780 0.3186 1.524 1.524 1.548 1.500 1.548 359,189 1.5418 0.00%
2024-09-24 0 0.315 0.305 0.320 0.300 0.315 1,686,000 514,220 0.3050 1.524 1.476 1.548 1.452 1.524 348,442 1.4758 -1.56%
2024-09-23 0 0.320 0.315 0.325 - - 0 0 - 1.548 1.524 1.573 - - 0 - 0.00%
2024-09-20 0 0.320 0.320 0.325 0.320 0.325 538,000 172,740 0.3211 1.548 1.548 1.573 1.548 1.573 111,187 1.5536 1.59%
2024-09-19 0 0.315 0.315 0.320 0.300 0.335 5,002,100 1,612,881 0.3224 1.524 1.524 1.548 1.452 1.621 1,033,774 1.5602 5.00%
2024-09-17 0 0.300 0.300 0.305 0.295 0.305 1,616,000 486,130 0.3008 1.452 1.452 1.476 1.427 1.476 333,975 1.4556 0.00%
2024-09-16 0 0.300 0.300 0.305 0.300 0.310 2,082,070 627,351 0.3013 1.452 1.452 1.476 1.452 1.500 430,297 1.4579 0.00%
2024-09-13 0 0.300 0.300 0.305 0.300 0.310 1,108,000 341,900 0.3086 1.452 1.452 1.476 1.452 1.500 228,988 1.4931 -1.64%
2024-09-12 0 0.305 0.300 0.310 - - 0 0 - 1.476 1.452 1.500 - - 0 - 0.00%
2024-09-11 0 0.305 0.300 0.310 0.305 0.310 614,000 188,610 0.3072 1.476 1.452 1.500 1.476 1.500 126,894 1.4864 0.00%
2024-09-10 0 0.305 0.305 0.310 0.300 0.325 1,392,000 429,370 0.3085 1.476 1.476 1.500 1.452 1.573 287,682 1.4925 -1.61%
2024-09-09 0 0.310 0.300 0.310 0.300 0.310 660,000 199,300 0.3020 1.500 1.452 1.500 1.452 1.500 136,401 1.4611 3.33%
2024-09-05 0 0.300 0.300 0.305 0.300 0.305 1,170,000 351,500 0.3004 1.452 1.452 1.476 1.452 1.476 241,802 1.4537 -1.64%
2024-09-04 0 0.305 0.305 0.310 0.295 0.310 12,000 3,600 0.3000 1.476 1.476 1.500 1.427 1.500 2,480 1.4516 -1.61%
2024-09-03 0 0.310 0.295 0.310 0.295 0.310 384,000 114,660 0.2986 1.500 1.427 1.500 1.427 1.500 79,360 1.4448 0.00%
2024-09-02 0 0.310 0.300 0.315 0.300 0.315 976,000 302,530 0.3100 1.500 1.452 1.524 1.452 1.524 201,708 1.4998 0.00%
2024-08-30 0 0.310 0.310 0.315 0.300 0.315 1,176,000 362,990 0.3087 1.500 1.500 1.524 1.452 1.524 243,042 1.4935 0.00%
2024-08-29 0 0.310 0.310 0.315 0.305 0.315 544,000 169,380 0.3114 1.500 1.500 1.524 1.476 1.524 112,427 1.5066 0.00%
2024-08-28 0 0.310 0.310 0.320 0.305 0.310 96,000 29,700 0.3094 1.500 1.500 1.548 1.476 1.500 19,840 1.4970 0.00%
2024-08-27 0 0.310 0.310 0.320 0.310 0.315 334,000 104,190 0.3119 1.500 1.500 1.548 1.500 1.524 69,027 1.5094 -1.59%
2024-08-26 0 0.315 0.310 0.315 0.310 0.320 644,000 203,040 0.3153 1.524 1.500 1.524 1.500 1.548 133,094 1.5255 3.28%
2024-08-23 0 0.305 0.305 0.310 0.300 0.310 2,360,000 724,990 0.3072 1.476 1.476 1.500 1.452 1.500 487,736 1.4864 1.67%
2024-08-22 0 0.300 0.295 0.300 0.285 0.305 1,912,000 568,690 0.2974 1.452 1.427 1.452 1.379 1.476 395,149 1.4392 3.45%
2024-08-21 0 0.290 0.285 0.290 0.285 0.295 1,132,000 323,980 0.2862 1.403 1.379 1.403 1.379 1.427 233,948 1.3848 3.57%
2024-08-20 0 0.280 0.280 0.295 0.280 0.290 730,000 210,290 0.2881 1.355 1.355 1.427 1.355 1.403 150,868 1.3939 0.00%
2024-08-19 0 0.280 0.280 0.285 0.280 0.285 162,000 45,570 0.2813 1.355 1.355 1.379 1.355 1.379 33,480 1.3611 0.00%
2024-08-16 0 0.280 0.280 0.285 0.280 0.295 662,000 190,460 0.2877 1.355 1.355 1.379 1.355 1.427 136,814 1.3921 -3.45%
2024-08-15 0 0.290 0.285 0.290 0.285 0.295 18,000 5,210 0.2894 1.403 1.379 1.403 1.379 1.427 3,720 1.4005 -1.69%
2024-08-14 0 0.295 0.290 0.295 0.280 0.305 848,000 248,930 0.2935 1.427 1.403 1.427 1.355 1.476 175,254 1.4204 1.72%
2024-08-13 0 0.290 0.285 0.300 0.280 0.330 5,386,000 1,586,430 0.2945 1.403 1.379 1.452 1.355 1.597 1,113,114 1.4252 5.45%
2024-08-12 0 0.275 0.270 0.275 0.265 0.275 1,128,000 305,770 0.2711 1.331 1.306 1.331 1.282 1.331 233,121 1.3116 3.77%
2024-08-09 0 0.265 0.255 0.265 0.247 0.265 728,000 192,608 0.2646 1.282 1.234 1.282 1.195 1.282 150,454 1.2802 6.00%
2024-08-08 0 0.250 0.250 0.260 0.250 0.265 158,000 40,200 0.2544 1.210 1.210 1.258 1.210 1.282 32,654 1.2311 -3.85%
2024-08-07 0 0.260 0.250 0.260 0.248 0.260 856,000 222,238 0.2596 1.258 1.210 1.258 1.200 1.258 176,908 1.2562 6.12%
2024-08-06 0 0.245 0.245 0.265 0.244 0.250 100,000 24,964 0.2496 1.185 1.185 1.282 1.181 1.210 20,667 1.2079 0.00%
2024-08-05 0 0.245 0.243 0.250 0.245 0.255 748,000 186,210 0.2489 1.185 1.176 1.210 1.185 1.234 154,588 1.2046 -7.55%
2024-08-02 0 0.265 0.250 0.265 0.250 0.265 702,000 182,480 0.2599 1.282 1.210 1.282 1.210 1.282 145,081 1.2578 1.92%
2024-08-01 0 0.260 0.255 0.260 0.243 0.260 882,967 226,513 0.2565 1.258 1.234 1.258 1.176 1.258 182,481 1.2413 1.96%
2024-07-31 0 0.255 0.244 0.255 0.255 0.260 184,000 47,520 0.2583 1.234 1.181 1.234 1.234 1.258 38,027 1.2496 0.00%
2024-07-30 0 0.255 0.255 0.260 0.240 0.260 1,744,000 439,790 0.2522 1.234 1.234 1.258 1.161 1.258 360,429 1.2202 6.25%
2024-07-29 0 0.240 0.223 0.245 0.240 0.240 178,000 42,720 0.2400 1.161 1.079 1.185 1.161 1.161 36,787 1.1613 -2.04%
2024-07-26 0 0.245 0.226 0.245 0.244 0.245 196,000 48,018 0.2450 1.185 1.094 1.185 1.181 1.185 40,507 1.1854 2.08%
2024-07-25 0 0.240 0.226 0.240 - - 0 0 - 1.161 1.094 1.161 - - 0 - 0.00%
2024-07-24 0 0.240 0.226 0.240 - - 0 0 - 1.161 1.094 1.161 - - 0 - 0.00%
2024-07-23 0 0.240 0.226 0.240 - - 0 0 - 1.161 1.094 1.161 - - 0 - 0.00%
2024-07-22 0 0.240 0.223 0.242 0.239 0.248 732,000 175,814 0.2402 1.161 1.079 1.171 1.156 1.200 151,281 1.1622 0.00%
2024-07-19 0 0.240 0.240 0.241 0.240 0.241 1,312,000 314,962 0.2401 1.161 1.161 1.166 1.161 1.166 271,148 1.1616 0.00%
2024-07-18 0 0.240 0.240 0.245 0.240 0.240 764,000 183,360 0.2400 1.161 1.161 1.185 1.161 1.161 157,894 1.1613 0.00%
2024-07-17 0 0.240 0.230 0.240 - - 0 0 - 1.161 1.113 1.161 - - 0 - 0.00%
2024-07-16 0 0.240 0.223 0.240 0.221 0.245 580,000 137,716 0.2374 1.161 1.079 1.161 1.069 1.185 119,867 1.1489 2.13%
2024-07-15 0 0.245 0.236 0.245 0.245 0.245 300,000 73,500 0.2450 1.137 1.095 1.137 1.137 1.137 64,639 1.1371 0.82%
2024-07-12 0 0.243 0.237 0.243 0.237 0.243 40,000 9,492 0.2373 1.128 1.100 1.128 1.100 1.128 8,618 1.1014 3.40%
2024-07-11 0 0.235 0.215 0.243 0.235 0.246 26,000 6,220 0.2392 1.091 0.998 1.128 1.091 1.142 5,602 1.1103 -3.69%
2024-07-10 0 0.244 0.235 0.244 - - 0 0 - 1.132 1.091 1.132 - - 0 - 0.00%
2024-07-09 0 0.244 0.235 0.245 0.235 0.244 42,000 9,888 0.2354 1.132 1.091 1.137 1.091 1.132 9,049 1.0927 -0.41%
2024-07-08 0 0.245 0.235 0.247 - - 0 0 - 1.137 1.091 1.146 - - 0 - 0.00%
2024-07-05 0 0.245 0.245 0.247 0.239 0.239 1,632,000 390,048 0.2390 1.137 1.137 1.146 1.109 1.109 351,635 1.1092 -0.81%
2024-07-04 0 0.247 0.239 0.247 0.247 0.247 2,000 494 0.2470 1.146 1.109 1.146 1.146 1.146 431 1.1464 0.00%
2024-07-03 0 0.247 0.245 0.250 - - 0 0 - 1.146 1.137 1.160 - - 0 - 0.00%
2024-07-02 0 0.247 0.239 0.250 0.247 0.247 46,000 11,362 0.2470 1.146 1.109 1.160 1.146 1.146 9,911 1.1464 0.00%
2024-06-28 0 0.247 0.239 0.247 0.247 0.247 102,000 25,194 0.2470 1.146 1.109 1.146 1.146 1.146 21,977 1.1464 0.00%
2024-06-27 0 0.247 0.235 0.247 0.240 0.248 46,000 11,062 0.2405 1.146 1.091 1.146 1.114 1.151 9,911 1.1161 2.49%
2024-06-26 0 0.241 0.241 0.255 0.241 0.250 168,000 41,658 0.2480 1.119 1.119 1.184 1.119 1.160 36,198 1.1508 -3.60%
2024-06-25 0 0.250 0.242 0.255 0.249 0.250 548,000 136,952 0.2499 1.160 1.123 1.184 1.156 1.160 118,073 1.1599 0.40%
2024-06-24 0 0.249 0.240 0.249 - - 0 0 - 1.156 1.114 1.156 - - 0 - 0.00%
2024-06-21 0 0.249 0.240 0.249 0.241 0.249 104,000 25,206 0.2424 1.156 1.114 1.156 1.119 1.156 22,408 1.1249 -0.40%
2024-06-20 0 0.250 0.245 0.250 - - 0 0 - 1.160 1.137 1.160 - - 0 - -1.96%
2024-06-19 0 0.255 0.250 0.260 0.242 0.255 3,832,000 962,994 0.2513 1.184 1.160 1.207 1.123 1.184 825,652 1.1663 6.25%
2024-06-18 0 0.240 0.230 0.247 0.238 0.255 960,000 238,478 0.2484 1.114 1.067 1.146 1.105 1.184 206,844 1.1529 -5.88%
2024-06-17 0 0.255 0.245 0.255 0.255 0.255 102,000 26,010 0.2550 1.184 1.137 1.184 1.184 1.184 21,977 1.1835 0.00%
2024-06-14 0 0.255 0.243 0.255 0.243 0.255 82,000 20,002 0.2439 1.184 1.128 1.184 1.128 1.184 17,668 1.1321 0.00%
2024-06-13 0 0.255 0.243 0.255 0.250 0.255 1,528,000 383,650 0.2511 1.184 1.128 1.184 1.160 1.184 329,226 1.1653 0.00%
2024-06-12 0 0.255 0.241 0.255 0.240 0.255 352,000 88,750 0.2521 1.184 1.119 1.184 1.114 1.184 75,843 1.1702 2.41%
2024-06-11 0 0.249 0.242 0.255 - - 0 0 - 1.156 1.123 1.184 - - 0 - 0.00%
2024-06-07 0 0.249 0.249 0.255 0.245 0.255 584,000 146,240 0.2504 1.156 1.156 1.184 1.137 1.184 125,830 1.1622 3.32%
2024-06-06 0 0.241 0.239 0.255 0.241 0.241 46,000 11,086 0.2410 1.119 1.109 1.184 1.119 1.119 9,911 1.1185 0.00%
2024-06-05 0 0.241 0.240 0.250 0.241 0.250 550,000 137,138 0.2493 1.119 1.114 1.160 1.119 1.160 118,504 1.1572 -2.43%
2024-06-04 0 0.247 0.240 0.248 0.216 0.247 396,000 94,452 0.2385 1.146 1.114 1.151 1.002 1.146 85,323 1.1070 -0.40%
2024-06-03 0 0.248 0.238 0.248 0.246 0.249 202,000 49,826 0.2467 1.151 1.105 1.151 1.142 1.156 43,523 1.1448 0.40%
2024-05-31 0 0.247 0.244 0.255 0.247 0.248 344,000 85,262 0.2479 1.146 1.132 1.184 1.146 1.151 74,119 1.1503 0.00%
2024-05-30 0 0.247 0.240 0.249 0.245 0.249 278,000 68,654 0.2470 1.146 1.114 1.156 1.137 1.156 59,899 1.1462 -3.14%
2024-05-29 0 0.255 0.245 0.255 - - 0 0 - 1.184 1.137 1.184 - - 0 - -1.92%
2024-05-28 0 0.260 0.248 0.260 - - 0 0 - 1.207 1.151 1.207 - - 0 - 0.00%
2024-05-27 0 0.260 0.250 0.260 0.243 0.260 8,000 2,046 0.2558 1.207 1.160 1.207 1.128 1.207 1,724 1.1870 4.00%
2024-05-24 0 0.250 0.250 0.255 0.250 0.260 1,198,000 304,920 0.2545 1.160 1.160 1.184 1.160 1.207 258,124 1.1813 -1.96%
2024-05-23 0 0.255 0.255 0.260 0.255 0.260 1,296,000 330,510 0.2550 1.184 1.184 1.207 1.184 1.207 279,239 1.1836 -1.92%
2024-05-22 0 0.260 0.255 0.260 0.255 0.260 70,000 17,880 0.2554 1.207 1.184 1.207 1.184 1.207 15,082 1.1855 0.00%
2024-05-21 0 0.260 0.255 0.260 0.255 0.260 2,880,000 734,430 0.2550 1.207 1.184 1.207 1.184 1.207 620,532 1.1835 0.00%
2024-05-20 0 0.260 0.255 0.265 0.250 0.265 1,482,000 388,980 0.2625 1.207 1.184 1.230 1.160 1.230 319,315 1.2182 0.00%
2024-05-17 0 0.260 0.255 0.260 0.255 0.260 220,000 57,190 0.2600 1.207 1.184 1.207 1.184 1.207 47,402 1.2065 1.96%
2024-05-16 0 0.255 0.250 0.260 0.250 0.260 3,738,000 952,870 0.2549 1.184 1.160 1.207 1.160 1.207 805,398 1.1831 -1.92%
2024-05-14 0 0.260 0.255 0.265 0.255 0.265 268,000 69,330 0.2587 1.207 1.184 1.230 1.184 1.230 57,744 1.2006 0.00%
2024-05-13 0 0.260 0.255 0.260 0.255 0.265 890,000 228,500 0.2567 1.207 1.184 1.207 1.184 1.230 191,761 1.1916 0.00%
2024-05-10 0 0.260 0.255 0.260 0.255 0.265 1,544,000 395,180 0.2559 1.207 1.184 1.207 1.184 1.230 332,674 1.1879 1.96%
2024-05-09 0 0.255 0.250 0.255 0.248 0.260 1,276,000 324,760 0.2545 1.184 1.160 1.184 1.151 1.207 274,930 1.1812 2.00%
2024-05-08 0 0.250 0.247 0.250 0.242 0.275 12,122,000 3,075,308 0.2537 1.160 1.146 1.160 1.123 1.276 2,611,835 1.1775 13.12%
2024-05-07 0 0.221 0.219 0.227 - - 0 0 - 1.026 1.016 1.054 - - 0 - 0.00%
2024-05-06 0 0.221 0.215 0.221 0.215 0.225 544,000 118,416 0.2177 1.026 0.998 1.026 0.998 1.044 117,212 1.0103 0.91%
2024-05-03 0 0.219 0.219 0.240 0.219 0.219 4,000 916 0.2290 1.016 1.016 1.114 1.016 1.016 862 1.0628 -4.78%
2024-05-02 0 0.230 0.219 0.240 0.218 0.235 564,000 130,136 0.2307 1.067 1.016 1.114 1.012 1.091 121,521 1.0709 2.22%
2024-04-30 0 0.225 0.225 0.230 0.219 0.230 222,000 49,756 0.2241 1.044 1.044 1.067 1.016 1.067 47,833 1.0402 2.27%
2024-04-29 0 0.220 0.211 0.221 0.213 0.220 138,000 29,422 0.2132 1.021 0.979 1.026 0.989 1.021 29,734 0.9895 -1.79%
2024-04-26 0 0.224 0.216 0.230 0.224 0.224 2,000 448 0.2240 1.040 1.002 1.067 1.040 1.040 431 1.0396 -0.44%
2024-04-25 0 0.225 0.213 0.225 0.211 0.226 382,000 83,840 0.2195 1.044 0.989 1.044 0.979 1.049 82,307 1.0186 0.00%
2024-04-24 0 0.225 0.211 0.225 0.210 0.225 302,000 63,678 0.2109 1.044 0.979 1.044 0.975 1.044 65,070 0.9786 -0.44%
2024-04-23 0 0.226 0.212 0.226 0.220 0.227 48,000 10,638 0.2216 1.049 0.984 1.049 1.021 1.054 10,342 1.0286 -0.44%
2024-04-22 0 0.227 0.219 0.228 0.215 0.227 162,000 35,100 0.2167 1.054 1.016 1.058 0.998 1.054 34,905 1.0056 0.89%
2024-04-19 0 0.225 0.225 0.232 0.225 0.233 1,604,000 370,672 0.2311 1.044 1.044 1.077 1.044 1.081 345,602 1.0725 -3.43%
2024-04-18 0 0.233 0.219 0.233 0.232 0.233 218,000 50,776 0.2329 1.081 1.016 1.081 1.077 1.081 46,971 1.0810 0.00%
2024-04-17 0 0.233 0.217 0.233 - - 0 0 - 1.081 1.007 1.081 - - 0 - 0.00%
2024-04-16 0 0.233 0.225 0.233 0.217 0.233 62,000 13,486 0.2175 1.081 1.044 1.081 1.007 1.081 13,359 1.0095 -0.43%
2024-04-15 0 0.234 0.226 0.234 - - 0 0 - 1.086 1.049 1.086 - - 0 - -0.43%
2024-04-12 0 0.235 0.228 0.235 0.239 0.239 22,000 5,258 0.2390 1.091 1.058 1.091 1.109 1.109 4,740 1.1092 0.00%
2024-04-11 0 0.235 0.225 0.235 - - 0 0 - 1.091 1.044 1.091 - - 0 - 0.00%
2024-04-10 0 0.235 0.226 0.235 0.230 0.235 106,000 24,410 0.2303 1.091 1.049 1.091 1.067 1.091 22,839 1.0688 4.44%
2024-04-09 0 0.225 0.225 0.235 0.225 0.237 334,000 76,660 0.2295 1.044 1.044 1.091 1.044 1.100 71,964 1.0652 0.00%
2024-04-08 0 0.225 0.225 0.230 0.225 0.235 324,000 73,068 0.2255 1.044 1.044 1.067 1.044 1.091 69,810 1.0467 -0.88%
2024-04-05 0 0.227 0.214 0.227 - - 0 0 - 1.054 0.993 1.054 - - 0 - 0.00%
2024-04-03 0 0.227 0.220 0.227 0.220 0.229 676,000 151,820 0.2246 1.054 1.021 1.054 1.021 1.063 145,653 1.0423 5.58%
2024-04-02 0 0.215 0.210 0.229 0.210 0.230 528,000 118,616 0.2247 0.998 0.975 1.063 0.975 1.067 113,764 1.0426 -5.70%
2024-03-28 0 0.228 0.220 0.228 0.225 0.228 506,000 113,866 0.2250 1.058 1.021 1.058 1.044 1.058 109,024 1.0444 1.33%
2024-03-27 0 0.225 0.218 0.226 - - 0 0 - 1.044 1.012 1.049 - - 0 - 0.00%
2024-03-26 0 0.225 0.225 0.230 0.225 0.230 56,000 12,610 0.2252 1.044 1.044 1.067 1.044 1.067 12,066 1.0451 -2.17%
2024-03-25 0 0.230 0.218 0.230 0.221 0.230 26,000 5,782 0.2224 1.067 1.012 1.067 1.026 1.067 5,602 1.0321 0.88%
2024-03-22 0 0.228 0.218 0.228 0.225 0.228 504,000 113,412 0.2250 1.058 1.012 1.058 1.044 1.058 108,593 1.0444 0.00%
2024-03-21 0 0.228 0.225 0.228 - - 0 0 - 1.058 1.044 1.058 - - 0 - 0.00%
2024-03-20 0 0.228 0.225 0.228 0.225 0.228 1,254,000 282,162 0.2250 1.058 1.044 1.058 1.044 1.058 270,190 1.0443 0.88%
2024-03-19 0 0.226 0.226 0.228 0.225 0.234 2,856,000 643,386 0.2253 1.049 1.049 1.058 1.044 1.086 615,360 1.0455 0.44%
2024-03-18 0 0.225 0.218 0.230 0.225 0.230 1,002,000 225,460 0.2250 1.044 1.012 1.067 1.044 1.067 215,893 1.0443 0.00%
2024-03-15 0 0.225 0.221 0.225 0.225 0.225 1,202,000 270,450 0.2250 1.044 1.026 1.044 1.044 1.044 258,986 1.0443 -3.02%
2024-03-14 0 0.232 0.218 0.232 0.228 0.232 484,000 110,924 0.2292 1.077 1.012 1.077 1.058 1.077 104,284 1.0637 1.75%
2024-03-13 0 0.228 0.218 0.228 0.224 0.230 592,000 134,418 0.2271 1.058 1.012 1.058 1.040 1.067 127,554 1.0538 4.59%
2024-03-12 0 0.218 0.217 0.229 0.218 0.230 246,000 54,992 0.2235 1.012 1.007 1.063 1.012 1.067 53,004 1.0375 1.40%
2024-03-11 0 0.215 0.215 0.224 0.215 0.220 32,000 6,960 0.2175 0.998 0.998 1.040 0.998 1.021 6,895 1.0095 -0.92%
2024-03-08 0 0.217 0.217 0.222 0.217 0.222 178,000 38,760 0.2178 1.007 1.007 1.030 1.007 1.030 38,352 1.0106 -5.65%
2024-03-07 0 0.230 0.219 0.230 0.217 0.231 972,000 222,478 0.2289 1.067 1.016 1.067 1.007 1.072 209,429 1.0623 0.88%
2024-03-06 0 0.228 0.221 0.228 0.220 0.229 462,000 104,592 0.2264 1.058 1.026 1.058 1.021 1.063 99,544 1.0507 1.79%
2024-03-05 0 0.224 0.215 0.224 0.216 0.228 4,000 888 0.2220 1.040 0.998 1.040 1.002 1.058 862 1.0303 -2.61%
2024-03-04 0 0.230 0.221 0.230 0.215 0.237 14,000 3,084 0.2203 1.067 1.026 1.067 0.998 1.100 3,016 1.0224 2.68%
2024-03-01 0 0.224 0.216 0.230 - - 0 0 - 1.040 1.002 1.067 - - 0 - 0.00%
2024-02-29 0 0.224 0.220 0.225 0.220 0.224 298,000 65,570 0.2200 1.040 1.021 1.044 1.021 1.040 64,208 1.0212 -1.75%
2024-02-28 0 0.228 0.216 0.228 0.220 0.229 602,000 134,058 0.2227 1.058 1.002 1.058 1.021 1.063 129,708 1.0335 1.33%
2024-02-27 0 0.225 0.213 0.227 0.225 0.228 222,000 50,016 0.2253 1.044 0.989 1.054 1.044 1.058 47,833 1.0456 2.27%
2024-02-26 0 0.220 0.217 0.225 0.220 0.230 562,000 126,168 0.2245 1.021 1.007 1.044 1.021 1.067 121,090 1.0419 -2.22%
2024-02-23 0 0.225 0.225 0.230 0.225 0.230 10,000 2,290 0.2290 1.044 1.044 1.067 1.044 1.067 2,155 1.0628 -3.43%
2024-02-22 0 0.233 0.230 0.233 0.221 0.239 1,550,000 354,232 0.2285 1.081 1.067 1.081 1.026 1.109 333,967 1.0607 5.43%
2024-02-21 0 0.221 0.211 0.221 0.221 0.221 2,000 442 0.2210 1.026 0.979 1.026 1.026 1.026 431 1.0257 4.74%
2024-02-20 0 0.211 0.211 0.222 0.210 0.222 20,000 4,240 0.2120 0.979 0.979 1.030 0.975 1.030 4,309 0.9839 -4.95%
2024-02-19 0 0.222 0.215 0.223 0.212 0.224 108,000 22,986 0.2128 1.030 0.998 1.035 0.984 1.040 23,270 0.9878 -0.89%
2024-02-16 0 0.224 0.224 0.226 0.215 0.224 210,000 46,680 0.2223 1.040 1.040 1.049 0.998 1.040 45,247 1.0317 0.90%
2024-02-15 0 0.222 0.211 0.222 0.210 0.223 212,000 44,638 0.2106 1.030 0.979 1.030 0.975 1.035 45,678 0.9772 -0.45%
2024-02-14 0 0.223 0.215 0.223 - - 0 0 - 1.035 0.998 1.035 - - 0 - -0.45%
2024-02-09 0 0.224 0.211 0.225 - - 0 0 - 1.040 0.979 1.044 - - 0 - 0.00%
2024-02-08 0 0.224 0.213 0.224 - - 0 0 - 1.040 0.989 1.040 - - 0 - -0.44%
2024-02-07 0 0.225 0.215 0.225 0.225 0.225 202,000 45,450 0.2250 1.044 0.998 1.044 1.044 1.044 43,523 1.0443 0.45%
2024-02-06 0 0.224 0.215 0.224 0.221 0.225 240,000 53,280 0.2220 1.040 0.998 1.040 1.026 1.044 51,711 1.0303 -0.44%
2024-02-05 0 0.225 0.220 0.225 0.220 0.228 6,000 1,336 0.2227 1.044 1.021 1.044 1.021 1.058 1,293 1.0334 2.27%
2024-02-02 0 0.220 0.214 0.220 0.224 0.228 244,000 55,192 0.2262 1.021 0.993 1.021 1.040 1.058 52,573 1.0498 -1.79%
2024-02-01 0 0.224 0.214 0.224 0.214 0.224 6,000 1,304 0.2173 1.040 0.993 1.040 0.993 1.040 1,293 1.0087 0.00%
2024-01-31 0 0.224 0.213 0.224 0.223 0.224 302,000 67,348 0.2230 1.040 0.989 1.040 1.035 1.040 65,070 1.0350 0.90%
2024-01-30 0 0.222 0.214 0.222 0.205 0.225 1,034,000 223,210 0.2159 1.030 0.993 1.030 0.951 1.044 222,788 1.0019 -1.33%
2024-01-29 0 0.225 0.214 0.225 - - 0 0 - 1.044 0.993 1.044 - - 0 - 0.00%
2024-01-26 0 0.225 0.213 0.228 - - 0 0 - 1.044 0.989 1.058 - - 0 - 0.00%
2024-01-25 0 0.225 0.212 0.225 0.216 0.225 92,000 19,930 0.2166 1.044 0.984 1.044 1.002 1.044 19,823 1.0054 4.17%
2024-01-24 0 0.216 0.216 0.228 0.214 0.216 10,000 2,146 0.2146 1.002 1.002 1.058 0.993 1.002 2,155 0.9960 -5.68%
2024-01-23 0 0.229 0.214 0.229 0.229 0.229 834,000 190,986 0.2290 1.063 0.993 1.063 1.063 1.063 179,696 1.0628 -0.43%
2024-01-22 0 0.230 0.213 0.230 - - 0 0 - 1.067 0.989 1.067 - - 0 - 0.00%
2024-01-19 0 0.230 0.225 0.246 0.225 0.230 120,000 27,540 0.2295 1.067 1.044 1.142 1.044 1.067 25,855 1.0652 2.22%
2024-01-18 0 0.225 0.220 0.226 0.214 0.230 2,386,000 537,888 0.2254 1.044 1.021 1.049 0.993 1.067 514,093 1.0463 0.00%
2024-01-17 0 0.225 0.225 0.226 0.220 0.226 1,366,000 306,610 0.2245 1.044 1.044 1.049 1.021 1.049 294,322 1.0418 -2.17%
2024-01-16 0 0.230 0.226 0.232 0.230 0.238 802,000 185,326 0.2311 1.067 1.049 1.077 1.067 1.105 172,801 1.0725 0.00%
2024-01-15 0 0.230 0.225 0.235 0.222 0.235 526,000 120,314 0.2287 1.067 1.044 1.091 1.030 1.091 113,333 1.0616 -2.13%
2024-01-12 0 0.235 0.223 0.235 0.230 0.236 224,000 52,062 0.2324 1.091 1.035 1.091 1.067 1.095 48,264 1.0787 0.00%
2024-01-11 0 0.235 0.223 0.235 - - 0 0 - 1.091 1.035 1.091 - - 0 - 0.00%
2024-01-10 0 0.235 0.223 0.235 0.235 0.235 84,000 19,740 0.2350 1.091 1.035 1.091 1.091 1.091 18,099 1.0907 0.86%
2024-01-09 0 0.233 0.223 0.233 - - 0 0 - 1.081 1.035 1.081 - - 0 - 0.00%
2024-01-08 0 0.233 0.227 0.233 0.220 0.235 1,184,000 271,196 0.2291 1.081 1.054 1.081 1.021 1.091 255,107 1.0631 -0.85%
2024-01-05 0 0.235 0.230 0.235 0.234 0.242 1,062,000 253,840 0.2390 1.091 1.067 1.091 1.086 1.123 228,821 1.1093 -2.89%
2024-01-04 0 0.242 0.221 0.242 0.242 0.242 6,000 1,452 0.2420 1.123 1.026 1.123 1.123 1.123 1,293 1.1232 0.00%
2024-01-03 0 0.242 0.226 0.242 - - 0 0 - 1.123 1.049 1.123 - - 0 - 0.00%
2024-01-02 0 0.242 0.226 0.242 - - 0 0 - 1.123 1.049 1.123 - - 0 - 0.00%
2023-12-29 0 0.242 0.229 0.242 0.219 0.243 1,474,000 352,210 0.2389 1.123 1.063 1.123 1.016 1.128 317,592 1.1090 2.11%
2023-12-28 0 0.237 0.218 0.237 - - 0 0 - 1.100 1.012 1.100 - - 0 - 0.00%
2023-12-27 0 0.237 0.217 0.237 0.205 0.238 1,120,000 260,648 0.2327 1.100 1.007 1.100 0.951 1.105 241,318 1.0801 2.16%
2023-12-22 0 0.232 0.219 0.232 0.216 0.232 830,000 191,198 0.2304 1.077 1.016 1.077 1.002 1.077 178,834 1.0691 0.87%
2023-12-21 0 0.230 0.230 0.231 0.229 0.229 1,844,000 422,276 0.2290 1.067 1.067 1.072 1.063 1.063 397,313 1.0628 1.32%
2023-12-20 0 0.227 0.212 0.228 0.211 0.228 1,262,000 283,274 0.2245 1.054 0.984 1.058 0.979 1.058 271,913 1.0418 1.34%
2023-12-19 0 0.224 0.223 0.224 0.208 0.224 622,000 138,008 0.2219 1.040 1.035 1.040 0.965 1.040 134,018 1.0298 0.90%
2023-12-18 0 0.222 0.206 0.222 0.203 0.222 726,000 157,600 0.2171 1.030 0.956 1.030 0.942 1.030 156,426 1.0075 4.23%
2023-12-15 0 0.213 0.210 0.213 - - 0 0 - 0.989 0.975 0.989 - - 0 - 0.00%
2023-12-14 0 0.213 0.208 0.213 - - 0 0 - 0.989 0.965 0.989 - - 0 - 0.00%
2023-12-13 0 0.213 0.209 0.213 0.201 0.213 106,000 21,370 0.2016 0.989 0.970 0.989 0.933 0.989 22,839 0.9357 2.90%
2023-12-12 0 0.207 0.207 0.214 0.201 0.215 128,000 27,424 0.2143 0.961 0.961 0.993 0.933 0.998 27,579 0.9944 -2.36%
2023-12-11 0 0.212 0.201 0.212 0.205 0.215 312,000 64,034 0.2052 0.984 0.933 0.984 0.951 0.998 67,224 0.9525 -1.40%
2023-12-08 0 0.215 0.205 0.215 0.210 0.216 3,260,000 697,388 0.2139 0.998 0.951 0.998 0.975 1.002 702,407 0.9929 1.90%
2023-12-07 0 0.211 0.199 0.211 0.200 0.211 1,430,000 299,558 0.2095 0.979 0.924 0.979 0.928 0.979 308,111 0.9722 1.44%
2023-12-06 0 0.208 0.203 0.209 0.191 0.208 1,504,000 306,706 0.2039 0.965 0.942 0.970 0.886 0.965 324,055 0.9465 2.97%
2023-12-05 0 0.202 0.197 0.200 0.192 0.205 648,000 130,294 0.2011 0.938 0.914 0.928 0.891 0.951 139,620 0.9332 0.50%
2023-12-04 0 0.201 0.199 0.201 0.198 0.202 814,000 163,092 0.2004 0.933 0.924 0.933 0.919 0.938 175,386 0.9299 0.50%
2023-12-01 0 0.200 0.198 0.200 0.196 0.200 610,000 121,568 0.1993 0.928 0.919 0.928 0.910 0.928 131,432 0.9249 2.56%
2023-11-30 0 0.195 0.194 0.195 0.194 0.195 30,000 5,842 0.1947 0.905 0.900 0.905 0.900 0.905 6,464 0.9038 0.00%
2023-11-29 0 0.195 0.190 0.195 0.190 0.196 420,000 81,648 0.1944 0.905 0.882 0.905 0.882 0.910 90,494 0.9022 1.56%
2023-11-28 0 0.192 0.190 0.192 0.177 0.192 1,608,000 303,434 0.1887 0.891 0.882 0.891 0.821 0.891 346,463 0.8758 1.05%
2023-11-27 0 0.190 0.175 0.190 0.175 0.190 244,000 44,206 0.1812 0.882 0.812 0.882 0.812 0.882 52,573 0.8409 1.06%
2023-11-24 0 0.188 0.184 0.188 0.173 0.188 816,000 144,062 0.1765 0.873 0.854 0.873 0.803 0.873 175,817 0.8194 0.00%
2023-11-23 0 0.188 0.180 0.188 0.166 0.188 274,000 48,800 0.1781 0.873 0.835 0.873 0.770 0.873 59,037 0.8266 6.21%
2023-11-22 0 0.177 0.169 0.177 0.173 0.177 12,000 2,084 0.1737 0.821 0.784 0.821 0.803 0.821 2,586 0.8060 2.31%
2023-11-21 0 0.173 0.170 0.173 0.170 0.182 800,000 137,288 0.1716 0.803 0.789 0.803 0.789 0.845 172,370 0.7965 -3.89%
2023-11-20 0 0.180 0.170 0.180 0.169 0.181 350,000 60,386 0.1725 0.835 0.789 0.835 0.784 0.840 75,412 0.8007 -3.23%
2023-11-17 0 0.186 0.170 0.190 0.169 0.186 264,000 45,268 0.1715 0.863 0.789 0.882 0.784 0.863 56,882 0.7958 2.76%
2023-11-16 0 0.181 0.172 0.182 - - 0 0 - 0.840 0.798 0.845 - - 0 - -0.55%
2023-11-15 0 0.182 0.173 0.182 0.169 0.182 854,000 145,620 0.1705 0.845 0.803 0.845 0.784 0.845 184,005 0.7914 -1.09%
2023-11-14 0 0.184 0.171 0.185 0.173 0.185 6,000 1,084 0.1807 0.854 0.794 0.859 0.803 0.859 1,293 0.8385 2.22%
2023-11-13 0 0.180 0.173 0.180 - - 0 0 - 0.835 0.803 0.835 - - 0 - -4.26%
2023-11-10 0 0.188 0.171 0.188 0.182 0.188 42,000 7,700 0.1833 0.873 0.794 0.873 0.845 0.873 9,049 0.8509 1.08%
2023-11-09 0 0.186 0.171 0.188 - - 0 0 - 0.863 0.794 0.873 - - 0 - 0.00%
2023-11-08 0 0.186 0.173 0.188 - - 0 0 - 0.863 0.803 0.873 - - 0 - 0.00%
2023-11-07 0 0.186 0.172 0.187 - - 0 0 - 0.863 0.798 0.868 - - 0 - 0.00%
2023-11-06 0 0.186 0.184 0.185 0.168 0.186 98,000 17,916 0.1828 0.863 0.854 0.859 0.780 0.863 21,115 0.8485 3.33%
2023-11-03 0 0.180 0.177 0.180 0.174 0.181 424,000 75,060 0.1770 0.835 0.821 0.835 0.808 0.840 91,356 0.8216 2.27%
2023-11-02 0 0.176 0.169 0.178 - - 0 0 - 0.817 0.784 0.826 - - 0 - 0.00%
2023-11-01 0 0.176 0.176 0.177 0.168 0.177 28,000 4,878 0.1742 0.817 0.817 0.821 0.780 0.821 6,033 0.8086 1.73%
2023-10-31 0 0.173 0.168 0.175 0.168 0.173 44,000 7,602 0.1728 0.803 0.780 0.812 0.780 0.803 9,480 0.8019 0.00%
2023-10-30 0 0.173 0.166 0.173 0.166 0.174 104,000 17,530 0.1686 0.803 0.770 0.803 0.770 0.808 22,408 0.7823 2.98%
2023-10-27 0 0.168 0.168 0.174 0.168 0.175 564,000 95,620 0.1695 0.780 0.780 0.808 0.780 0.812 121,521 0.7869 -1.18%
2023-10-26 0 0.170 0.163 0.170 0.165 0.170 142,000 23,758 0.1673 0.789 0.757 0.789 0.766 0.789 30,596 0.7765 3.03%
2023-10-25 0 0.165 0.163 0.165 0.165 0.172 1,348,000 225,880 0.1676 0.766 0.757 0.766 0.766 0.798 290,443 0.7777 -8.33%
2023-10-24 0 0.180 0.175 0.180 0.175 0.180 232,000 40,660 0.1753 0.835 0.812 0.835 0.812 0.835 49,987 0.8134 0.00%
2023-10-20 0 0.180 0.180 0.188 0.179 0.179 80,000 14,320 0.1790 0.835 0.835 0.873 0.831 0.831 17,237 0.8308 0.00%
2023-10-19 0 0.180 0.171 0.197 - - 0 0 - 0.835 0.794 0.914 - - 0 - 0.00%
2023-10-18 0 0.180 0.171 0.180 - - 0 0 - 0.835 0.794 0.835 - - 0 - 0.00%
2023-10-17 0 0.180 0.175 0.180 0.170 0.180 712,000 125,254 0.1759 0.835 0.812 0.835 0.789 0.835 153,409 0.8165 0.00%
2023-10-16 0 0.180 0.171 0.180 - - 0 0 - 0.835 0.794 0.835 - - 0 - 0.00%
2023-10-13 0 0.180 0.171 0.180 - - 0 0 - 0.835 0.794 0.835 - - 0 - 0.00%
2023-10-12 0 0.180 0.180 0.182 0.168 0.180 352,000 60,202 0.1710 0.835 0.835 0.845 0.780 0.835 75,843 0.7938 2.27%
2023-10-11 0 0.176 0.171 0.176 0.170 0.178 58,000 10,010 0.1726 0.817 0.794 0.817 0.789 0.826 12,497 0.8010 -2.22%
2023-10-10 0 0.180 0.171 0.180 0.172 0.180 22,000 3,934 0.1788 0.835 0.794 0.835 0.798 0.835 4,740 0.8299 0.56%
2023-10-09 0 0.179 0.170 0.180 0.171 0.180 128,000 22,294 0.1742 0.831 0.789 0.835 0.794 0.835 27,579 0.8084 0.00%
2023-10-06 0 0.179 0.170 0.181 0.171 0.181 98,000 16,828 0.1717 0.831 0.789 0.840 0.794 0.840 21,115 0.7970 -0.56%
2023-10-05 0 0.180 0.180 0.181 0.170 0.180 156,000 27,952 0.1792 0.835 0.835 0.840 0.789 0.835 33,612 0.8316 1.12%
2023-10-04 0 0.178 0.168 0.178 0.170 0.178 64,000 11,306 0.1767 0.826 0.780 0.826 0.789 0.826 13,790 0.8199 1.14%
2023-10-03 0 0.176 0.167 0.176 0.166 0.176 226,000 38,642 0.1710 0.817 0.775 0.817 0.770 0.817 48,694 0.7936 -3.83%
2023-09-29 0 0.183 0.170 0.183 0.170 0.183 112,000 20,046 0.1790 0.849 0.789 0.849 0.789 0.849 24,132 0.8307 0.00%
2023-09-28 0 0.183 0.169 0.183 0.169 0.183 44,000 7,904 0.1796 0.849 0.784 0.849 0.784 0.849 9,480 0.8337 -0.54%
2023-09-27 0 0.184 0.166 0.184 0.165 0.184 460,000 76,392 0.1661 0.854 0.770 0.854 0.766 0.854 99,113 0.7708 0.55%
2023-09-26 0 0.183 0.166 0.183 0.168 0.183 302,000 54,252 0.1796 0.849 0.770 0.849 0.780 0.849 65,070 0.8338 0.00%
2023-09-25 0 0.183 0.182 0.183 0.182 0.183 10,000 1,824 0.1824 0.849 0.845 0.849 0.845 0.849 2,155 0.8466 0.55%
2023-09-22 0 0.182 0.181 0.182 0.182 0.182 2,000 364 0.1820 0.845 0.840 0.845 0.845 0.845 431 0.8447 0.55%
2023-09-21 0 0.181 0.168 0.181 0.167 0.181 12,000 2,138 0.1782 0.840 0.780 0.840 0.775 0.840 2,586 0.8269 0.56%
2023-09-20 0 0.180 0.166 0.180 0.166 0.180 8,000 1,410 0.1763 0.835 0.770 0.835 0.770 0.835 1,724 0.8180 0.56%
2023-09-19 0 0.179 0.166 0.179 0.166 0.179 10,000 1,760 0.1760 0.831 0.770 0.831 0.770 0.831 2,155 0.8168 0.56%
2023-09-18 0 0.178 0.166 0.170 0.167 0.178 606,000 107,296 0.1771 0.826 0.770 0.789 0.775 0.826 130,570 0.8217 2.30%
2023-09-15 0 0.174 0.168 0.174 0.165 0.174 1,722,000 285,328 0.1657 0.808 0.780 0.808 0.766 0.808 371,026 0.7690 2.35%
2023-09-14 0 0.170 0.161 0.170 0.161 0.170 30,000 5,026 0.1675 0.789 0.747 0.789 0.747 0.789 6,464 0.7776 0.00%
2023-09-13 0 0.170 0.162 0.170 0.159 0.171 1,394,000 225,880 0.1620 0.789 0.752 0.789 0.738 0.794 300,355 0.7520 -12.82%
2023-09-12 0 0.195 0.171 0.195 0.195 0.195 2,000 390 0.1950 0.905 0.794 0.905 0.905 0.905 431 0.9050 2.63%
2023-09-11 0 0.190 0.170 0.190 0.190 0.190 2,000 380 0.1900 0.882 0.789 0.882 0.882 0.882 431 0.8818 13.77%
2023-09-07 0 0.167 0.167 0.197 0.167 0.195 24,000 4,064 0.1693 0.775 0.775 0.914 0.775 0.905 5,171 0.7859 -3.47%
2023-09-06 0 0.173 0.164 0.190 - - 0 0 - 0.803 0.761 0.882 - - 0 - 0.00%
2023-09-05 0 0.173 0.166 0.189 - - 0 0 - 0.803 0.770 0.877 - - 0 - 0.00%
2023-09-04 0 0.173 0.173 0.175 0.166 0.173 324,000 56,038 0.1730 0.803 0.803 0.812 0.770 0.803 69,810 0.8027 -0.57%
2023-08-31 0 0.174 0.163 0.174 0.173 0.175 100,000 17,394 0.1739 0.808 0.757 0.808 0.803 0.812 21,546 0.8073 -0.57%
2023-08-30 0 0.175 0.162 0.175 0.162 0.175 60,000 10,436 0.1739 0.812 0.752 0.812 0.752 0.812 12,928 0.8073 6.71%
2023-08-29 0 0.164 0.164 0.174 0.160 0.165 22,000 3,566 0.1621 0.761 0.761 0.808 0.743 0.766 4,740 0.7523 -2.38%
2023-08-28 0 0.168 0.160 0.168 0.160 0.168 170,000 27,416 0.1613 0.780 0.743 0.780 0.743 0.780 36,629 0.7485 -3.45%
2023-08-25 0 0.174 0.165 0.174 0.163 0.175 108,000 18,048 0.1671 0.808 0.766 0.808 0.757 0.812 23,270 0.7756 -4.40%
2023-08-24 0 0.182 0.175 0.182 0.170 0.182 702,000 126,344 0.1800 0.845 0.812 0.845 0.789 0.845 151,255 0.8353 10.30%
2023-08-23 0 0.165 0.157 0.170 - - 0 0 - 0.766 0.729 0.789 - - 0 - 0.00%
2023-08-22 0 0.165 0.165 0.170 0.158 0.170 4,000 656 0.1640 0.766 0.766 0.789 0.733 0.789 862 0.7612 1.85%
2023-08-21 0 0.162 0.162 0.165 0.162 0.165 236,000 38,602 0.1636 0.752 0.752 0.766 0.752 0.766 50,849 0.7591 -2.41%
2023-08-18 0 0.166 0.165 0.185 0.166 0.167 330,000 55,010 0.1667 0.770 0.766 0.859 0.770 0.775 71,103 0.7737 -5.14%
2023-08-17 0 0.175 0.167 0.181 - - 0 0 - 0.812 0.775 0.840 - - 0 - 0.00%
2023-08-16 0 0.175 0.168 0.181 - - 0 0 - 0.812 0.780 0.840 - - 0 - 0.00%
2023-08-15 0 0.175 0.162 0.181 - - 0 0 - 0.812 0.752 0.840 - - 0 - 0.00%
2023-08-14 0 0.175 - 0.181 - - 0 0 - 0.812 - 0.840 - - 0 - 0.00%
2023-08-11 0 0.175 0.150 0.186 0.170 0.175 170,000 28,930 0.1702 0.812 0.696 0.863 0.789 0.812 36,629 0.7898 1.16%
2023-08-10 0 0.173 0.173 0.176 0.170 0.176 244,000 42,332 0.1735 0.803 0.803 0.817 0.789 0.817 52,573 0.8052 -0.57%
2023-08-09 0 0.174 0.175 0.178 0.172 0.177 154,000 26,780 0.1739 0.808 0.812 0.826 0.798 0.821 33,181 0.8071 -0.57%
2023-08-08 0 0.175 0.175 0.186 - - 0 0 - 0.812 0.812 0.863 - - 0 - 0.00%
2023-08-07 0 0.175 0.175 0.180 0.173 0.175 1,204,000 209,496 0.1740 0.812 0.812 0.835 0.803 0.812 259,417 0.8076 -5.41%
2023-08-04 0 0.185 0.174 0.186 0.173 0.185 100,000 17,416 0.1742 0.859 0.808 0.863 0.803 0.859 21,546 0.8083 -3.14%
2023-08-03 0 0.191 0.191 0.193 0.191 0.193 126,000 24,204 0.1921 0.886 0.886 0.896 0.886 0.896 27,148 0.8915 0.00%
2023-08-02 0 0.191 0.175 0.191 0.174 0.198 28,000 5,306 0.1895 0.886 0.812 0.886 0.808 0.919 6,033 0.8795 0.00%
2023-08-01 0 0.191 0.171 0.194 0.172 0.195 6,000 1,116 0.1860 0.886 0.794 0.900 0.798 0.905 1,293 0.8633 2.14%
2023-07-31 0 0.187 0.173 0.187 - - 0 0 - 0.868 0.803 0.868 - - 0 - -1.58%
2023-07-28 0 0.190 0.176 0.195 - - 0 0 - 0.882 0.817 0.905 - - 0 - 0.00%
2023-07-27 0 0.190 0.179 0.190 0.179 0.200 522,000 99,972 0.1915 0.882 0.831 0.882 0.831 0.928 112,471 0.8889 6.74%
2023-07-26 0 0.178 0.171 0.178 0.171 0.180 54,000 9,700 0.1796 0.826 0.794 0.826 0.794 0.835 11,635 0.8337 -3.78%
2023-07-25 0 0.185 0.171 0.187 0.185 0.185 122,000 22,570 0.1850 0.859 0.794 0.868 0.859 0.859 26,286 0.8586 0.00%
2023-07-24 0 0.185 0.170 0.185 0.170 0.185 6,000 1,080 0.1800 0.859 0.789 0.859 0.789 0.859 1,293 0.8354 2.78%
2023-07-21 0 0.180 0.166 0.190 - - 0 0 - 0.835 0.770 0.882 - - 0 - 0.00%
2023-07-20 0 0.180 0.170 0.190 - - 0 0 - 0.835 0.789 0.882 - - 0 - 0.00%
2023-07-19 0 0.180 0.171 0.193 0.180 0.180 200,000 36,000 0.1800 0.835 0.794 0.896 0.835 0.835 43,092 0.8354 4.05%
2023-07-18 0 0.173 0.167 0.174 0.165 0.173 54,000 9,082 0.1682 0.803 0.775 0.808 0.766 0.803 11,635 0.7806 -1.14%
2023-07-14 0 0.175 0.175 0.180 0.163 0.169 14,000 2,354 0.1681 0.812 0.812 0.835 0.757 0.784 3,016 0.7804 3.73%
2023-07-13 0 0.176 0.170 0.176 0.163 0.177 190,000 32,402 0.1705 0.783 0.756 0.783 0.725 0.787 42,709 0.7587 -0.56%
2023-07-12 0 0.177 0.165 0.177 - - 0 0 - 0.787 0.734 0.787 - - 0 - -0.56%
2023-07-11 0 0.178 0.163 0.193 0.163 0.178 94,000 15,982 0.1700 0.792 0.725 0.859 0.725 0.792 21,130 0.7564 4.71%
2023-07-10 0 0.170 0.163 0.170 - - 0 0 - 0.756 0.725 0.756 - - 0 - -0.58%
2023-07-07 0 0.171 0.165 0.193 - - 0 0 - 0.761 0.734 0.859 - - 0 - 0.00%
2023-07-06 0 0.171 0.165 0.171 0.161 0.180 202,000 33,546 0.1661 0.761 0.734 0.761 0.716 0.801 45,407 0.7388 0.00%
2023-07-05 0 0.171 0.163 0.172 0.161 0.172 8,000 1,352 0.1690 0.761 0.725 0.765 0.716 0.765 1,798 0.7518 -0.58%
2023-07-04 0 0.172 0.160 0.172 - - 0 0 - 0.765 0.712 0.765 - - 0 - 0.00%
2023-07-03 0 0.172 0.160 0.172 - - 0 0 - 0.765 0.712 0.765 - - 0 - -0.58%
2023-06-30 0 0.173 0.167 0.173 0.160 0.175 76,000 12,570 0.1654 0.770 0.743 0.770 0.712 0.779 17,084 0.7358 6.13%
2023-06-29 0 0.163 0.163 0.165 0.163 0.163 4,000 652 0.1630 0.725 0.725 0.734 0.725 0.725 899 0.7251 -5.78%
2023-06-28 0 0.173 0.173 0.176 0.161 0.161 32,000 5,152 0.1610 0.770 0.770 0.783 0.716 0.716 7,193 0.7162 4.22%
2023-06-27 0 0.166 0.166 0.172 0.166 0.176 62,000 10,372 0.1673 0.738 0.738 0.765 0.738 0.783 13,937 0.7442 -7.78%
2023-06-26 0 0.180 0.165 0.180 - - 0 0 - 0.801 0.734 0.801 - - 0 - 0.00%
2023-06-23 0 0.180 0.166 0.190 - - 0 0 - 0.801 0.738 0.845 - - 0 - 0.00%
2023-06-21 0 0.180 0.167 0.182 - - 0 0 - 0.801 0.743 0.810 - - 0 - 0.00%
2023-06-20 0 0.180 0.165 0.182 0.165 0.186 38,000 6,692 0.1761 0.801 0.734 0.810 0.734 0.827 8,542 0.7834 7.78%
2023-06-19 0 0.167 0.167 0.172 0.166 0.170 100,000 16,956 0.1696 0.743 0.743 0.765 0.738 0.756 22,479 0.7543 -5.11%
2023-06-16 0 0.176 0.166 0.176 0.164 0.176 54,000 9,430 0.1746 0.783 0.738 0.783 0.730 0.783 12,138 0.7769 0.57%
2023-06-15 0 0.175 0.165 0.175 - - 0 0 - 0.779 0.734 0.779 - - 0 - 0.00%
2023-06-14 0 0.175 0.163 0.175 0.163 0.175 54,000 8,838 0.1637 0.779 0.725 0.779 0.725 0.779 12,138 0.7281 -1.13%
2023-06-13 0 0.177 0.171 0.177 0.171 0.177 464,000 79,480 0.1713 0.787 0.761 0.787 0.761 0.787 104,301 0.7620 1.14%
2023-06-12 0 0.175 0.175 0.190 0.175 0.180 52,000 9,350 0.1798 0.779 0.779 0.845 0.779 0.801 11,689 0.7999 -7.41%
2023-06-09 0 0.189 0.172 0.190 - - 0 0 - 0.841 0.765 0.845 - - 0 - 0.00%
2023-06-08 0 0.189 0.171 0.189 - - 0 0 - 0.841 0.761 0.841 - - 0 - -0.53%
2023-06-07 0 0.190 0.173 0.190 0.169 0.190 20,000 3,526 0.1763 0.845 0.770 0.845 0.752 0.845 4,496 0.7843 6.15%
2023-06-06 0 0.179 0.164 0.179 - - 0 0 - 0.796 0.730 0.796 - - 0 - -1.10%
2023-06-05 0 0.181 0.164 0.181 - - 0 0 - 0.805 0.730 0.805 - - 0 - -1.09%
2023-06-02 0 0.183 0.163 0.183 0.168 0.189 110,000 19,480 0.1771 0.814 0.725 0.814 0.747 0.841 24,726 0.7878 5.78%
2023-06-01 0 0.173 0.173 0.175 0.173 0.175 24,000 4,156 0.1732 0.770 0.770 0.779 0.770 0.779 5,395 0.7704 1.76%
2023-05-31 0 0.170 0.170 0.189 0.170 0.177 208,000 36,178 0.1739 0.756 0.756 0.841 0.756 0.787 46,755 0.7738 -9.57%
2023-05-30 0 0.188 0.188 0.189 0.175 0.180 12,000 2,150 0.1792 0.836 0.836 0.841 0.779 0.801 2,697 0.7971 -5.53%
2023-05-29 0 0.199 0.180 0.199 - - 0 0 - 0.885 0.801 0.885 - - 0 - 0.00%
2023-05-25 0 0.199 0.180 0.199 - - 0 0 - 0.885 0.801 0.885 - - 0 - 0.00%
2023-05-24 0 0.199 0.180 0.199 - - 0 0 - 0.885 0.801 0.885 - - 0 - 0.00%
2023-05-23 0 0.199 0.180 0.199 - - 0 0 - 0.885 0.801 0.885 - - 0 - 0.00%
2023-05-22 0 0.199 0.199 0.200 - - 0 0 - 0.885 0.885 0.890 - - 0 - 7.57%
2023-05-19 0 0.185 0.185 0.200 0.184 0.185 150,000 27,748 0.1850 0.823 0.823 0.890 0.819 0.823 33,718 0.8229 0.54%
2023-05-18 0 0.184 0.180 0.184 - - 0 0 - 0.819 0.801 0.819 - - 0 - 0.00%
2023-05-17 0 0.184 0.181 0.184 - - 0 0 - 0.819 0.805 0.819 - - 0 - -0.54%
2023-05-16 0 0.185 0.185 0.186 0.185 0.210 148,000 30,464 0.2058 0.823 0.823 0.827 0.823 0.934 33,268 0.9157 -11.90%
2023-05-15 0 0.210 0.210 0.212 - - 0 0 - 0.934 0.934 0.943 - - 0 - 8.81%
2023-05-12 0 0.193 0.193 0.195 0.181 0.195 4,000 752 0.1880 0.859 0.859 0.867 0.805 0.867 899 0.8364 6.63%
2023-05-11 0 0.181 0.181 0.195 0.180 0.181 74,000 13,392 0.1810 0.805 0.805 0.867 0.801 0.805 16,634 0.8051 -9.05%
2023-05-10 0 0.199 0.180 0.199 - - 0 0 - 0.885 0.801 0.885 - - 0 - 0.00%
2023-05-09 0 0.199 0.178 0.200 0.178 0.200 6,000 1,154 0.1923 0.885 0.792 0.890 0.792 0.890 1,349 0.8556 5.29%
2023-05-08 0 0.189 0.177 0.190 0.189 0.189 250,000 47,250 0.1890 0.841 0.787 0.845 0.841 0.841 56,196 0.8408 -2.58%
2023-05-05 0 0.194 0.176 0.194 - - 0 0 - 0.863 0.783 0.863 - - 0 - -2.02%
2023-05-04 0 0.198 0.179 0.198 0.176 0.199 6,000 1,146 0.1910 0.881 0.796 0.881 0.783 0.885 1,349 0.8497 11.86%
2023-05-03 0 0.177 0.176 0.177 0.177 0.193 12,000 2,282 0.1902 0.787 0.783 0.787 0.787 0.859 2,697 0.8460 -8.29%
2023-05-02 0 0.193 0.181 0.192 0.185 0.193 16,000 2,988 0.1868 0.859 0.805 0.854 0.823 0.859 3,597 0.8308 -2.53%
2023-04-28 0 0.198 0.185 0.199 0.185 0.198 28,000 5,206 0.1859 0.881 0.823 0.885 0.823 0.881 6,294 0.8271 -0.50%
2023-04-27 0 0.199 0.187 0.199 0.186 0.200 106,000 19,834 0.1871 0.885 0.832 0.885 0.827 0.890 23,827 0.8324 6.42%
2023-04-26 0 0.187 0.187 0.198 0.184 0.184 24,000 4,422 0.1843 0.832 0.832 0.881 0.819 0.819 5,395 0.8197 -5.56%
2023-04-25 0 0.198 0.181 0.198 0.182 0.199 92,000 18,272 0.1986 0.881 0.805 0.881 0.810 0.885 20,680 0.8835 -1.00%
2023-04-24 0 0.200 0.180 0.200 0.181 0.200 8,000 1,544 0.1930 0.890 0.801 0.890 0.805 0.890 1,798 0.8586 4.71%
2023-04-21 0 0.191 0.180 0.192 - - 0 0 - 0.850 0.801 0.854 - - 0 - 0.00%
2023-04-20 0 0.191 0.179 0.191 - - 0 0 - 0.850 0.796 0.850 - - 0 - -0.52%
2023-04-19 0 0.192 0.176 0.192 - - 0 0 - 0.854 0.783 0.854 - - 0 - 0.00%
2023-04-18 0 0.192 0.178 0.192 - - 0 0 - 0.854 0.792 0.854 - - 0 - 0.00%
2023-04-17 0 0.192 0.188 0.192 0.185 0.192 370,000 70,048 0.1893 0.854 0.836 0.854 0.823 0.854 83,171 0.8422 2.13%
2023-04-14 0 0.188 0.179 0.188 0.175 0.189 150,000 27,028 0.1802 0.836 0.796 0.836 0.779 0.841 33,718 0.8016 -1.05%
2023-04-13 0 0.190 0.178 0.190 - - 0 0 - 0.845 0.792 0.845 - - 0 - 0.00%
2023-04-12 0 0.190 0.178 0.191 - - 0 0 - 0.845 0.792 0.850 - - 0 - 0.00%
2023-04-11 0 0.190 0.174 0.191 0.173 0.190 42,000 7,914 0.1884 0.845 0.774 0.850 0.770 0.845 9,441 0.8383 2.70%
2023-04-06 0 0.185 0.185 0.186 0.175 0.180 102,000 18,350 0.1799 0.823 0.823 0.827 0.779 0.801 22,928 0.8003 1.09%
2023-04-04 0 0.183 0.180 0.186 0.178 0.187 2,032,000 367,484 0.1808 0.814 0.801 0.827 0.792 0.832 456,765 0.8045 -11.59%
2023-04-03 0 0.207 0.179 0.212 0.179 0.207 306,000 55,436 0.1812 0.921 0.796 0.943 0.796 0.921 68,784 0.8059 13.11%
2023-03-31 0 0.183 0.182 0.206 0.183 0.187 16,000 2,952 0.1845 0.814 0.810 0.916 0.814 0.832 3,597 0.8208 -2.14%
2023-03-30 0 0.187 0.187 0.203 0.185 0.186 282,000 52,218 0.1852 0.832 0.832 0.903 0.823 0.827 63,390 0.8238 -2.09%
2023-03-29 0 0.191 0.191 0.205 0.189 0.205 4,000 788 0.1970 0.850 0.850 0.912 0.841 0.912 899 0.8764 1.06%
2023-03-28 0 0.189 0.183 0.192 0.178 0.189 126,000 23,042 0.1829 0.841 0.814 0.854 0.792 0.841 28,323 0.8135 -1.56%
2023-03-27 0 0.192 0.177 0.192 0.172 0.192 68,000 11,816 0.1738 0.854 0.787 0.854 0.765 0.854 15,285 0.7730 9.09%
2023-03-24 0 0.176 0.175 0.193 0.175 0.181 196,000 35,086 0.1790 0.783 0.779 0.859 0.779 0.805 44,058 0.7964 -5.38%
2023-03-23 0 0.186 0.181 - - - 0 0 - 0.827 0.805 - - - 0 - 0.00%
2023-03-22 0 0.186 0.181 0.204 - - 0 0 - 0.827 0.805 0.908 - - 0 - 0.00%
2023-03-21 0 0.186 0.181 - - - 0 0 - 0.827 0.805 - - - 0 - 0.00%
2023-03-20 0 0.186 0.186 0.198 0.186 0.187 352,000 65,688 0.1866 0.827 0.827 0.881 0.827 0.832 79,125 0.8302 -7.92%
2023-03-17 0 0.202 0.197 0.202 0.180 0.202 364,000 70,636 0.1941 0.899 0.876 0.899 0.801 0.899 81,822 0.8633 10.38%
2023-03-16 0 0.183 0.182 0.186 0.181 0.186 102,000 18,952 0.1858 0.814 0.810 0.827 0.805 0.827 22,928 0.8266 -2.66%
2023-03-15 0 0.188 0.181 0.190 0.181 0.188 114,000 21,158 0.1856 0.836 0.805 0.845 0.805 0.836 25,626 0.8257 1.08%
2023-03-14 0 0.186 0.186 0.191 0.183 0.193 1,248,000 231,894 0.1858 0.827 0.827 0.850 0.814 0.859 280,533 0.8266 -3.63%
2023-03-13 0 0.193 0.187 0.196 0.185 0.195 170,000 32,286 0.1899 0.859 0.832 0.872 0.823 0.867 38,214 0.8449 -5.39%
2023-03-10 0 0.204 0.189 0.204 0.193 0.205 1,048,000 212,070 0.2024 0.908 0.841 0.908 0.859 0.912 235,576 0.9002 6.81%
2023-03-09 0 0.191 0.187 0.193 0.187 0.194 236,000 45,534 0.1929 0.850 0.832 0.859 0.832 0.863 53,049 0.8583 1.60%
2023-03-08 0 0.188 0.188 0.201 0.186 0.194 4,492,000 842,634 0.1876 0.836 0.836 0.894 0.827 0.863 1,009,738 0.8345 -6.93%
2023-03-07 0 0.202 0.202 0.205 0.183 0.205 906,000 173,044 0.1910 0.899 0.899 0.912 0.814 0.912 203,656 0.8497 -0.49%
2023-03-06 0 0.203 0.203 0.205 0.193 0.204 10,000 1,952 0.1952 0.903 0.903 0.912 0.859 0.908 2,248 0.8684 4.10%
2023-03-03 0 0.195 0.192 0.205 0.195 0.197 602,000 118,590 0.1970 0.867 0.854 0.912 0.867 0.876 135,321 0.8764 -5.34%
2023-03-02 0 0.206 0.198 0.206 - - 0 0 - 0.916 0.881 0.916 - - 0 - -4.19%
2023-03-01 0 0.215 0.203 0.215 0.191 0.215 194,000 38,296 0.1974 0.956 0.903 0.956 0.850 0.956 43,608 0.8782 6.97%
2023-02-28 0 0.201 0.191 0.215 - - 0 0 - 0.894 0.850 0.956 - - 0 - 0.00%
2023-02-27 0 0.201 0.190 0.219 - - 0 0 - 0.894 0.845 0.974 - - 0 - 0.00%
2023-02-24 0 0.201 0.191 0.210 0.201 0.202 1,324,000 266,564 0.2013 0.894 0.850 0.934 0.894 0.899 297,616 0.8957 -1.47%
2023-02-23 0 0.204 0.204 0.206 0.204 0.206 102,000 20,988 0.2058 0.908 0.908 0.916 0.908 0.916 22,928 0.9154 -2.39%
2023-02-22 0 0.209 0.201 0.214 0.209 0.220 228,000 48,790 0.2140 0.930 0.894 0.952 0.930 0.979 51,251 0.9520 -5.00%
2023-02-21 0 0.220 0.211 0.220 - - 0 0 - 0.979 0.939 0.979 - - 0 - 0.00%
2023-02-20 0 0.220 0.211 0.233 - - 0 0 - 0.979 0.939 1.037 - - 0 - 0.00%
2023-02-17 0 0.220 0.211 0.220 - - 0 0 - 0.979 0.939 0.979 - - 0 - -0.90%
2023-02-16 0 0.222 0.212 0.224 0.211 0.223 24,000 5,326 0.2219 0.988 0.943 0.997 0.939 0.992 5,395 0.9872 -0.45%
2023-02-15 0 0.223 0.213 0.223 0.213 0.230 94,000 20,096 0.2138 0.992 0.948 0.992 0.948 1.023 21,130 0.9511 1.36%
2023-02-14 0 0.220 0.211 0.223 0.211 0.229 56,000 12,072 0.2156 0.979 0.939 0.992 0.939 1.019 12,588 0.9590 -1.35%
2023-02-13 0 0.223 0.215 0.223 0.213 0.225 26,000 5,770 0.2219 0.992 0.956 0.992 0.948 1.001 5,844 0.9873 0.45%
2023-02-10 0 0.222 0.211 0.222 0.211 0.222 14,000 2,976 0.2126 0.988 0.939 0.988 0.939 0.988 3,147 0.9457 1.37%
2023-02-09 0 0.219 0.215 0.224 - - 0 0 - 0.974 0.956 0.997 - - 0 - 0.00%
2023-02-08 0 0.219 0.211 0.224 0.210 0.219 54,000 11,770 0.2180 0.974 0.939 0.997 0.934 0.974 12,138 0.9696 3.79%
2023-02-07 0 0.211 0.210 0.219 0.211 0.215 62,000 13,322 0.2149 0.939 0.934 0.974 0.939 0.956 13,937 0.9559 -3.65%
2023-02-06 0 0.219 0.212 0.219 0.210 0.219 520,000 109,496 0.2106 0.974 0.943 0.974 0.934 0.974 116,889 0.9368 -0.45%
2023-02-03 0 0.220 0.212 0.224 0.209 0.221 1,240,000 265,092 0.2138 0.979 0.943 0.997 0.930 0.983 278,734 0.9511 1.38%
2023-02-02 0 0.217 0.216 0.217 0.216 0.224 124,000 26,802 0.2161 0.965 0.961 0.965 0.961 0.997 27,873 0.9616 -3.13%
2023-02-01 0 0.224 0.214 0.224 0.214 0.225 46,000 10,320 0.2243 0.997 0.952 0.997 0.952 1.001 10,340 0.9981 1.82%
2023-01-31 0 0.220 0.213 0.222 0.215 0.222 212,000 46,986 0.2216 0.979 0.948 0.988 0.956 0.988 47,655 0.9860 -0.90%
2023-01-30 0 0.222 0.214 0.226 0.213 0.223 232,000 51,462 0.2218 0.988 0.952 1.005 0.948 0.992 52,150 0.9868 -0.89%
2023-01-27 0 0.224 0.212 0.224 0.210 0.224 762,000 162,592 0.2134 0.997 0.943 0.997 0.934 0.997 171,287 0.9492 2.28%
2023-01-26 0 0.219 0.213 0.224 0.213 0.227 392,000 84,132 0.2146 0.974 0.948 0.997 0.948 1.010 88,116 0.9548 -3.95%
2023-01-20 0 0.228 0.218 0.231 0.214 0.230 16,000 3,604 0.2253 1.014 0.970 1.028 0.952 1.023 3,597 1.0021 0.88%
2023-01-19 0 0.226 0.214 0.228 0.213 0.228 14,000 3,158 0.2256 1.005 0.952 1.014 0.948 1.014 3,147 1.0035 -0.44%
2023-01-18 0 0.227 0.227 0.228 - - 0 0 - 1.010 1.010 1.014 - - 0 - 6.57%
2023-01-17 0 0.213 0.213 0.229 0.213 0.214 54,000 11,552 0.2139 0.948 0.948 1.019 0.948 0.952 12,138 0.9517 -6.99%
2023-01-16 0 0.229 0.214 0.231 - - 0 0 - 1.019 0.952 1.028 - - 0 - 0.00%
2023-01-13 0 0.229 0.216 0.231 - - 0 0 - 1.019 0.961 1.028 - - 0 - 0.00%
2023-01-12 0 0.229 0.215 0.231 - - 0 0 - 1.019 0.956 1.028 - - 0 - 0.00%
2023-01-11 0 0.229 0.213 0.231 0.212 0.229 12,000 2,678 0.2232 1.019 0.948 1.028 0.943 1.019 2,697 0.9928 0.00%
2023-01-10 0 0.229 0.211 0.229 - - 0 0 - 1.019 0.939 1.019 - - 0 - 0.00%
2023-01-09 0 0.229 0.211 0.229 - - 0 0 - 1.019 0.939 1.019 - - 0 - 0.00%
2023-01-06 0 0.229 0.211 0.229 - - 0 0 - 1.019 0.939 1.019 - - 0 - 0.00%
2023-01-05 0 0.229 0.214 0.229 - - 0 0 - 1.019 0.952 1.019 - - 0 - 0.00%
2023-01-04 0 0.229 0.229 0.230 0.218 0.229 96,000 21,538 0.2244 1.019 1.019 1.023 0.970 1.019 21,579 0.9981 2.69%
2023-01-03 0 0.223 0.223 0.225 - - 0 0 - 0.992 0.992 1.001 - - 0 - 1.36%
2022-12-30 0 0.220 0.215 0.220 0.210 0.225 1,092,000 235,880 0.2160 0.979 0.956 0.979 0.934 1.001 245,466 0.9609 0.00%
2022-12-29 0 0.220 0.210 0.220 0.210 0.224 1,552,000 329,412 0.2123 0.979 0.934 0.979 0.934 0.997 348,868 0.9442 -9.47%
2022-12-28 0 0.243 0.216 0.244 0.210 0.244 128,000 27,906 0.2180 1.081 0.961 1.085 0.934 1.085 28,773 0.9699 -2.02%
2022-12-23 0 0.248 0.212 0.248 - - 0 0 - 1.103 0.943 1.103 - - 0 - 0.00%
2022-12-22 0 0.248 0.248 0.249 0.224 0.239 752,000 179,698 0.2390 1.103 1.103 1.108 0.997 1.063 169,039 1.0631 3.77%
2022-12-21 0 0.239 0.238 0.240 0.208 0.239 104,000 21,894 0.2105 1.063 1.059 1.068 0.925 1.063 23,378 0.9365 9.63%
2022-12-20 0 0.218 0.218 0.240 0.218 0.218 86,000 18,748 0.2180 0.970 0.970 1.068 0.970 0.970 19,332 0.9698 -6.84%
2022-12-19 0 0.234 0.234 0.235 0.220 0.222 100,000 22,044 0.2204 1.041 1.041 1.045 0.979 0.988 22,479 0.9807 -2.50%
2022-12-16 0 0.240 0.229 0.240 - - 0 0 - 1.068 1.019 1.068 - - 0 - -3.23%
2022-12-15 0 0.248 0.229 0.248 - - 0 0 - 1.103 1.019 1.103 - - 0 - 0.00%
2022-12-14 0 0.248 0.229 0.249 - - 0 0 - 1.103 1.019 1.108 - - 0 - 0.00%
2022-12-13 0 0.248 0.229 0.248 - - 0 0 - 1.103 1.019 1.103 - - 0 - 0.00%
2022-12-12 0 0.248 0.217 0.249 0.217 0.248 24,000 5,530 0.2304 1.103 0.965 1.108 0.965 1.103 5,395 1.0250 -0.40%
2022-12-09 0 0.249 0.230 0.249 - - 0 0 - 1.108 1.023 1.108 - - 0 - 0.00%
2022-12-08 0 0.249 0.230 0.249 0.228 0.249 344,000 78,958 0.2295 1.108 1.023 1.108 1.014 1.108 77,326 1.0211 0.81%
2022-12-07 0 0.247 0.207 0.247 0.240 0.247 4,000 974 0.2435 1.099 0.921 1.099 1.068 1.099 899 1.0833 2.92%
2022-12-06 0 0.240 0.209 0.240 - - 0 0 - 1.068 0.930 1.068 - - 0 - 0.00%
2022-12-05 0 0.240 0.230 0.242 0.232 0.244 222,000 52,640 0.2371 1.068 1.023 1.077 1.032 1.085 49,902 1.0549 1.69%
2022-12-02 0 0.236 0.206 0.236 - - 0 0 - 1.050 0.916 1.050 - - 0 - 0.00%
2022-12-01 0 0.236 0.206 0.238 - - 0 0 - 1.050 0.916 1.059 - - 0 - 0.00%
2022-11-30 0 0.236 0.236 0.238 0.206 0.243 6,000 1,352 0.2253 1.050 1.050 1.059 0.916 1.081 1,349 1.0024 -0.42%
2022-11-29 0 0.237 0.208 0.237 0.233 0.237 12,000 2,804 0.2337 1.054 0.925 1.054 1.037 1.054 2,697 1.0395 3.04%
2022-11-28 0 0.230 0.204 0.230 - - 0 0 - 1.023 0.908 1.023 - - 0 - 0.00%
2022-11-25 0 0.230 0.203 0.230 - - 0 0 - 1.023 0.903 1.023 - - 0 - 0.00%
2022-11-24 0 0.230 0.203 0.230 0.230 0.230 2,000 460 0.2300 1.023 0.903 1.023 1.023 1.023 450 1.0232 0.00%
2022-11-23 0 0.230 0.211 0.233 0.230 0.248 48,000 11,088 0.2310 1.023 0.939 1.037 1.023 1.103 10,790 1.0276 1.77%
2022-11-22 0 0.226 0.212 0.226 0.226 0.226 2,000 452 0.2260 1.005 0.943 1.005 1.005 1.005 450 1.0054 2.73%
2022-11-21 0 0.220 0.188 0.227 - - 0 0 - 0.979 0.836 1.010 - - 0 - 0.00%
2022-11-18 0 0.220 0.182 0.220 0.218 0.220 6,000 1,312 0.2187 0.979 0.810 0.979 0.970 0.979 1,349 0.9728 4.27%
2022-11-17 0 0.211 0.211 0.212 0.188 0.211 6,000 1,176 0.1960 0.939 0.939 0.943 0.836 0.939 1,349 0.8719 -0.94%
2022-11-16 0 0.213 0.195 0.213 0.186 0.213 198,000 41,560 0.2099 0.948 0.867 0.948 0.827 0.948 44,508 0.9338 4.93%
2022-11-15 0 0.203 0.203 0.204 0.189 0.203 1,002,000 201,848 0.2014 0.903 0.903 0.908 0.841 0.903 225,235 0.8962 2.53%
2022-11-14 0 0.198 0.170 0.203 0.198 0.198 20,000 3,960 0.1980 0.881 0.756 0.903 0.881 0.881 4,496 0.8808 0.00%
2022-11-11 0 0.198 0.181 0.200 0.180 0.198 112,000 21,412 0.1912 0.881 0.805 0.890 0.801 0.881 25,176 0.8505 4.21%
2022-11-10 0 0.190 0.168 0.195 - - 0 0 - 0.845 0.747 0.867 - - 0 - 0.00%
2022-11-09 0 0.190 0.168 0.192 - - 0 0 - 0.845 0.747 0.854 - - 0 - 0.00%
2022-11-08 0 0.190 0.165 0.195 0.190 0.190 2,000 380 0.1900 0.845 0.734 0.867 0.845 0.845 450 0.8452 0.00%
2022-11-07 0 0.190 0.190 0.195 - - 0 0 - 0.845 0.845 0.867 - - 0 - 5.56%
2022-11-04 0 0.180 0.160 0.192 0.179 0.180 70,000 12,592 0.1799 0.801 0.712 0.854 0.796 0.801 15,735 0.8003 0.56%
2022-11-03 0 0.179 0.170 0.180 0.179 0.179 4,000 716 0.1790 0.796 0.756 0.801 0.796 0.796 899 0.7963 2.29%
2022-11-02 0 0.175 0.158 0.180 - - 0 0 - 0.779 0.703 0.801 - - 0 - 0.00%
2022-11-01 0 0.175 0.157 0.180 - - 0 0 - 0.779 0.698 0.801 - - 0 - 0.00%
2022-10-31 0 0.175 0.158 0.190 - - 0 0 - 0.779 0.703 0.845 - - 0 - 0.00%
2022-10-28 0 0.175 0.163 0.175 0.175 0.180 56,000 9,900 0.1768 0.779 0.725 0.779 0.779 0.801 12,588 0.7865 -7.89%
2022-10-27 0 0.190 0.190 0.194 0.180 0.180 26,000 4,680 0.1800 0.845 0.845 0.863 0.801 0.801 5,844 0.8008 5.56%
2022-10-26 0 0.180 0.180 0.185 0.175 0.175 6,000 1,050 0.1750 0.801 0.801 0.823 0.779 0.779 1,349 0.7785 13.92%
2022-10-25 0 0.158 0.158 0.175 - - 0 0 - 0.703 0.703 0.779 - - 0 - 0.00%
2022-10-24 0 0.158 0.158 0.175 0.155 0.175 6,000 976 0.1627 0.703 0.703 0.779 0.690 0.779 1,349 0.7237 -9.71%
2022-10-21 0 0.175 0.152 0.180 0.175 0.175 250,000 43,750 0.1750 0.779 0.676 0.801 0.779 0.779 56,196 0.7785 1.74%
2022-10-20 0 0.172 0.170 0.175 0.172 0.172 38,000 6,536 0.1720 0.765 0.756 0.779 0.765 0.765 8,542 0.7652 1.18%
2022-10-19 0 0.170 0.166 0.174 0.165 0.170 1,050,000 173,500 0.1652 0.756 0.738 0.774 0.734 0.756 236,025 0.7351 3.03%
2022-10-18 0 0.165 0.165 0.181 0.159 0.165 12,000 1,920 0.1600 0.734 0.734 0.805 0.707 0.734 2,697 0.7118 -5.71%
2022-10-17 0 0.175 0.175 0.183 0.153 0.175 556,000 89,632 0.1612 0.779 0.779 0.814 0.681 0.779 124,981 0.7172 -2.78%
2022-10-14 0 0.180 0.174 0.185 0.173 0.185 88,000 16,016 0.1820 0.801 0.774 0.823 0.770 0.823 19,781 0.8097 2.86%
2022-10-13 0 0.175 0.172 0.189 0.170 0.193 120,000 20,676 0.1723 0.779 0.765 0.841 0.756 0.859 26,974 0.7665 -2.78%
2022-10-12 0 0.180 0.180 0.193 0.180 0.180 2,000 360 0.1800 0.801 0.801 0.859 0.801 0.801 450 0.8008 0.00%
2022-10-11 0 0.180 0.180 0.193 0.171 0.180 112,000 19,260 0.1720 0.801 0.801 0.859 0.761 0.801 25,176 0.7650 0.00%
2022-10-10 0 0.180 0.180 0.190 0.180 0.190 1,468,000 267,730 0.1824 0.801 0.801 0.845 0.801 0.845 329,986 0.8113 -7.22%
2022-10-07 0 0.194 0.190 0.195 0.190 0.196 920,000 175,634 0.1909 0.863 0.845 0.867 0.845 0.872 206,803 0.8493 -3.96%
2022-10-06 0 0.202 0.188 0.202 0.190 0.205 16,000 3,220 0.2013 0.899 0.836 0.899 0.845 0.912 3,597 0.8953 -1.46%
2022-10-05 0 0.205 0.197 0.206 - - 0 0 - 0.912 0.876 0.916 - - 0 - 0.00%
2022-10-03 0 0.205 0.196 0.205 0.188 0.206 702,000 136,414 0.1943 0.912 0.872 0.912 0.836 0.916 157,800 0.8645 -2.38%
2022-09-30 0 0.210 0.188 0.210 - - 0 0 - 0.934 0.836 0.934 - - 0 - 0.00%
2022-09-29 0 0.210 0.189 0.210 0.193 0.210 264,000 52,264 0.1980 0.934 0.841 0.934 0.859 0.934 59,343 0.8807 0.00%
2022-09-28 0 0.210 0.188 0.210 - - 0 0 - 0.934 0.836 0.934 - - 0 - 0.00%
2022-09-27 0 0.210 0.192 0.210 - - 0 0 - 0.934 0.854 0.934 - - 0 - 0.00%
2022-09-26 0 0.210 0.210 0.218 0.194 0.210 40,000 7,792 0.1948 0.934 0.934 0.970 0.863 0.934 8,991 0.8666 0.00%
2022-09-23 0 0.210 0.200 0.215 0.198 0.210 104,000 20,616 0.1982 0.934 0.890 0.956 0.881 0.934 23,378 0.8819 0.00%
2022-09-22 0 0.210 0.191 0.210 - - 0 0 - 0.934 0.850 0.934 - - 0 - 0.00%
2022-09-21 0 0.210 0.192 0.210 0.193 0.210 82,000 15,860 0.1934 0.934 0.854 0.934 0.859 0.934 18,432 0.8604 2.44%
2022-09-20 0 0.205 0.200 0.219 - - 0 0 - 0.912 0.890 0.974 - - 0 - 0.00%
2022-09-19 0 0.205 0.203 0.235 0.203 0.205 690,000 140,470 0.2036 0.912 0.903 1.045 0.903 0.912 155,102 0.9057 -2.38%
2022-09-16 0 0.210 0.207 0.235 0.210 0.210 20,000 4,200 0.2100 0.934 0.921 1.045 0.934 0.934 4,496 0.9342 -8.70%
2022-09-15 0 0.230 0.210 0.235 - - 0 0 - 1.023 0.934 1.045 - - 0 - 0.00%
2022-09-14 0 0.230 0.203 0.234 0.203 0.230 24,000 5,006 0.2086 1.023 0.903 1.041 0.903 1.023 5,395 0.9279 6.98%
2022-09-13 0 0.215 0.208 0.228 - - 0 0 - 0.956 0.925 1.014 - - 0 - 0.00%
2022-09-09 0 0.215 0.208 0.228 - - 0 0 - 0.956 0.925 1.014 - - 0 - 0.00%
2022-09-08 0 0.215 0.214 0.227 0.214 0.218 756,000 163,534 0.2163 0.956 0.952 1.010 0.952 0.970 169,938 0.9623 0.00%
2022-09-07 0 0.215 0.215 0.227 0.213 0.215 202,000 43,130 0.2135 0.956 0.956 1.010 0.948 0.956 45,407 0.9499 -4.02%
2022-09-06 0 0.224 0.224 0.228 0.222 0.228 128,000 28,802 0.2250 0.997 0.997 1.014 0.988 1.014 28,773 1.0010 -1.32%
2022-09-05 0 0.227 0.202 0.228 - - 0 0 - 1.010 0.899 1.014 - - 0 - 0.00%
2022-09-02 0 0.227 0.220 0.234 - - 0 0 - 1.010 0.979 1.041 - - 0 - 0.00%
2022-09-01 0 0.227 0.226 0.235 - - 0 0 - 1.010 1.005 1.045 - - 0 - 0.00%
2022-08-31 0 0.227 0.226 0.230 0.227 0.227 2,000 454 0.2270 1.010 1.005 1.023 1.010 1.010 450 1.0099 -0.44%
2022-08-30 0 0.228 0.228 0.239 0.228 0.228 2,000 456 0.2280 1.014 1.014 1.063 1.014 1.014 450 1.0143 0.00%
2022-08-29 0 0.228 0.228 0.238 0.228 0.233 244,000 55,682 0.2282 1.014 1.014 1.059 1.014 1.037 54,848 1.0152 -5.39%
2022-08-26 0 0.241 0.230 0.241 0.228 0.241 6,000 1,418 0.2363 1.072 1.023 1.072 1.014 1.072 1,349 1.0514 2.12%
2022-08-25 0 0.236 0.227 0.245 - - 0 0 - 1.050 1.010 1.090 - - 0 - 0.00%
2022-08-24 0 0.236 0.227 0.239 0.234 0.236 1,000,000 235,600 0.2356 1.050 1.010 1.063 1.041 1.050 224,786 1.0481 -0.84%
2022-08-23 0 0.238 0.227 0.245 - - 0 0 - 1.059 1.010 1.090 - - 0 - 0.00%
2022-08-22 0 0.238 0.226 0.238 - - 0 0 - 1.059 1.005 1.059 - - 0 - -0.83%
2022-08-19 0 0.240 0.226 0.240 0.230 0.240 1,508,000 351,816 0.2333 1.068 1.005 1.068 1.023 1.068 338,977 1.0379 3.45%
2022-08-18 0 0.232 0.232 0.244 0.226 0.226 110,000 24,860 0.2260 1.032 1.032 1.085 1.005 1.005 24,726 1.0054 0.00%
2022-08-17 0 0.232 0.230 0.245 - - 0 0 - 1.032 1.023 1.090 - - 0 - 0.00%
2022-08-16 0 0.232 0.230 0.245 - - 0 0 - 1.032 1.023 1.090 - - 0 - 0.00%
2022-08-15 0 0.232 0.231 0.245 0.232 0.232 30,000 6,960 0.2320 1.032 1.028 1.090 1.032 1.032 6,744 1.0321 0.00%
2022-08-12 0 0.232 0.231 0.245 - - 0 0 - 1.032 1.028 1.090 - - 0 - 0.00%
2022-08-11 0 0.232 0.232 0.245 - - 0 0 - 1.032 1.032 1.090 - - 0 - 0.00%
2022-08-10 0 0.232 0.232 0.245 0.231 0.232 110,000 25,420 0.2311 1.032 1.032 1.090 1.028 1.032 24,726 1.0280 -5.31%
2022-08-09 0 0.245 0.245 0.249 0.240 0.240 2,000 480 0.2400 1.090 1.090 1.108 1.068 1.068 450 1.0677 5.15%
2022-08-08 0 0.233 0.230 0.240 - - 0 0 - 1.037 1.023 1.068 - - 0 - 0.00%
2022-08-05 0 0.233 0.230 0.240 - - 0 0 - 1.037 1.023 1.068 - - 0 - 0.00%
2022-08-04 0 0.233 0.230 0.245 - - 0 0 - 1.037 1.023 1.090 - - 0 - 0.00%
2022-08-03 0 0.233 0.233 0.245 0.233 0.233 20,000 4,660 0.2330 1.037 1.037 1.090 1.037 1.037 4,496 1.0365 0.00%
2022-08-02 0 0.233 0.233 0.240 0.233 0.240 508,000 119,846 0.2359 1.037 1.037 1.068 1.037 1.068 114,191 1.0495 -0.85%
2022-08-01 0 0.235 0.233 0.245 - - 0 0 - 1.045 1.037 1.090 - - 0 - 0.00%
2022-07-29 0 0.235 0.233 0.248 0.231 0.245 386,000 90,782 0.2352 1.045 1.037 1.103 1.028 1.090 86,767 1.0463 -4.08%
2022-07-28 0 0.245 0.240 0.245 0.245 0.247 14,000 3,450 0.2464 1.090 1.068 1.090 1.090 1.099 3,147 1.0963 -0.81%
2022-07-27 0 0.247 0.231 0.248 - - 0 0 - 1.099 1.028 1.103 - - 0 - 0.00%
2022-07-26 0 0.247 0.231 0.249 - - 0 0 - 1.099 1.028 1.108 - - 0 - 0.00%
2022-07-25 0 0.247 0.231 0.248 - - 0 0 - 1.099 1.028 1.103 - - 0 - 0.00%
2022-07-22 0 0.247 0.245 0.246 0.246 0.247 42,000 10,334 0.2460 1.099 1.090 1.094 1.094 1.099 9,441 1.0946 0.82%
2022-07-21 0 0.245 0.229 0.245 - - 0 0 - 1.090 1.019 1.090 - - 0 - 0.00%
2022-07-20 0 0.245 0.229 0.245 - - 0 0 - 1.090 1.019 1.090 - - 0 - 0.00%
2022-07-19 0 0.245 0.242 0.245 0.245 0.246 200,000 49,188 0.2459 1.090 1.077 1.090 1.090 1.094 44,957 1.0941 2.08%
2022-07-18 0 0.240 0.238 0.248 0.235 0.240 100,000 23,850 0.2385 1.068 1.059 1.103 1.045 1.068 22,479 1.0610 0.00%
2022-07-15 0 0.240 0.233 0.240 0.232 0.240 252,000 59,222 0.2350 1.068 1.037 1.068 1.032 1.068 56,646 1.0455 -3.23%
2022-07-14 0 0.248 0.232 0.248 - - 0 0 - 1.103 1.032 1.103 - - 0 - -0.40%
2022-07-13 0 0.249 0.232 0.249 - - 0 0 - 1.108 1.032 1.108 - - 0 - 0.00%
2022-07-12 0 0.249 0.235 0.249 0.238 0.249 18,000 4,342 0.2412 1.108 1.045 1.108 1.059 1.108 4,046 1.0731 3.75%
2022-07-11 0 0.240 0.235 0.240 - - 0 0 - 1.068 1.045 1.068 - - 0 - -1.64%
2022-07-08 0 0.244 0.235 0.245 0.240 0.247 176,000 42,792 0.2431 1.085 1.045 1.090 1.068 1.099 39,562 1.0816 -0.41%
2022-07-07 0 0.260 0.250 0.260 0.250 0.270 1,196,000 313,090 0.2618 1.090 1.048 1.090 1.048 1.132 285,304 1.0974 -3.70%
2022-07-06 0 0.270 0.255 0.270 0.265 0.275 168,000 45,810 0.2727 1.132 1.069 1.132 1.111 1.153 40,076 1.1431 0.00%
2022-07-05 0 0.270 0.250 0.270 - - 44,000 11,880 0.2700 1.132 1.048 1.132 - - 10,496 1.1318 0.00%
2022-07-04 0 0.270 0.250 0.270 - - 0 0 - 1.132 1.048 1.132 - - 0 - 0.00%
2022-06-30 0 0.270 0.255 0.270 0.270 0.275 100,000 27,150 0.2715 1.132 1.069 1.132 1.132 1.153 23,855 1.1381 5.88%
2022-06-29 0 0.255 0.250 0.270 0.255 0.255 20,000 5,100 0.2550 1.069 1.048 1.132 1.069 1.069 4,771 1.0690 -3.77%
2022-06-28 0 0.265 0.250 0.270 - - 0 0 - 1.111 1.048 1.132 - - 0 - 0.00%
2022-06-27 0 0.265 0.246 0.270 0.260 0.265 106,000 27,590 0.2603 1.111 1.031 1.132 1.090 1.111 25,286 1.0911 0.00%
2022-06-24 0 0.265 0.247 0.265 0.247 0.265 224,000 56,000 0.2500 1.111 1.035 1.111 1.035 1.111 53,435 1.0480 3.92%
2022-06-23 0 0.255 0.250 0.255 0.250 0.255 664,000 169,300 0.2550 1.069 1.048 1.069 1.048 1.069 158,396 1.0688 2.00%
2022-06-22 0 0.250 0.250 0.275 0.250 0.275 776,000 198,420 0.2557 1.048 1.048 1.153 1.048 1.153 185,113 1.0719 0.40%
2022-06-21 0 0.249 0.245 0.250 - - 0 0 - 1.044 1.027 1.048 - - 0 - -0.40%
2022-06-20 0 0.250 0.245 0.255 0.250 0.250 4,000 1,000 0.2500 1.048 1.027 1.069 1.048 1.048 954 1.0480 0.81%
2022-06-17 0 0.248 0.245 0.249 0.241 0.249 80,000 19,720 0.2465 1.040 1.027 1.044 1.010 1.044 19,084 1.0333 -0.80%
2022-06-16 0 0.250 0.245 0.255 0.246 0.250 370,000 91,820 0.2482 1.048 1.027 1.069 1.031 1.048 88,263 1.0403 -1.96%
2022-06-15 0 0.255 0.250 0.260 - - 0 0 - 1.069 1.048 1.090 - - 0 - 0.00%
2022-06-14 0 0.255 0.250 0.255 0.255 0.255 10,000 2,550 0.2550 1.069 1.048 1.069 1.069 1.069 2,385 1.0690 -1.92%
2022-06-13 0 0.260 0.250 0.260 0.245 0.260 158,000 40,530 0.2565 1.090 1.048 1.090 1.027 1.090 37,691 1.0753 -1.89%
2022-06-10 0 0.265 0.250 0.265 - - 0 0 - 1.111 1.048 1.111 - - 0 - 0.00%
2022-06-09 0 0.265 0.250 0.265 0.250 0.265 32,000 8,060 0.2519 1.111 1.048 1.111 1.048 1.111 7,634 1.0559 0.00%
2022-06-08 0 0.265 0.255 0.265 0.255 0.265 136,000 34,720 0.2553 1.111 1.069 1.111 1.069 1.111 32,443 1.0702 1.92%
2022-06-07 0 0.260 0.250 0.260 0.250 0.265 66,000 17,110 0.2592 1.090 1.048 1.090 1.048 1.111 15,744 1.0868 0.00%
2022-06-06 0 0.260 0.250 0.260 0.260 0.265 404,000 105,050 0.2600 1.090 1.048 1.090 1.090 1.111 96,373 1.0900 0.00%
2022-06-02 0 0.260 0.247 0.260 0.250 0.260 204,000 51,040 0.2502 1.090 1.035 1.090 1.048 1.090 48,664 1.0488 1.96%
2022-06-01 0 0.255 0.241 0.260 - - 0 0 - 1.069 1.010 1.090 - - 0 - 0.00%
2022-05-31 0 0.255 0.250 0.255 0.250 0.255 92,000 23,320 0.2535 1.069 1.048 1.069 1.048 1.069 21,946 1.0626 0.00%
2022-05-30 0 0.255 0.240 0.255 - - 0 0 - 1.069 1.006 1.069 - - 0 - 0.00%
2022-05-27 0 0.255 0.240 0.255 - - 0 0 - 1.069 1.006 1.069 - - 0 - 0.00%
2022-05-26 0 0.255 0.240 0.255 0.255 0.255 12,000 3,060 0.2550 1.069 1.006 1.069 1.069 1.069 2,863 1.0690 0.00%
2022-05-25 0 0.255 0.249 0.255 0.249 0.255 214,000 53,390 0.2495 1.069 1.044 1.069 1.044 1.069 51,049 1.0459 2.00%
2022-05-24 0 0.250 0.245 0.255 0.250 0.255 290,000 72,750 0.2509 1.048 1.027 1.069 1.048 1.069 69,179 1.0516 0.00%
2022-05-23 0 0.250 0.250 0.255 0.250 0.255 342,000 85,560 0.2502 1.048 1.048 1.069 1.048 1.069 81,584 1.0487 -1.96%
2022-05-20 0 0.255 0.250 0.255 - - 0 0 - 1.069 1.048 1.069 - - 0 - 0.00%
2022-05-19 0 0.255 0.246 0.255 0.246 0.255 742,000 184,440 0.2486 1.069 1.031 1.069 1.031 1.069 177,003 1.0420 3.66%
2022-05-18 0 0.246 0.246 0.250 0.245 0.250 706,000 174,340 0.2469 1.031 1.031 1.048 1.027 1.048 168,415 1.0352 -1.20%
2022-05-17 0 0.249 0.245 0.249 0.245 0.249 806,000 198,566 0.2464 1.044 1.027 1.044 1.027 1.044 192,270 1.0327 1.22%
2022-05-16 0 0.246 0.246 0.248 0.246 0.246 300,000 73,800 0.2460 1.031 1.031 1.040 1.031 1.031 71,564 1.0312 -0.40%
2022-05-13 0 0.247 0.236 0.247 0.238 0.250 492,000 122,188 0.2483 1.035 0.989 1.035 0.998 1.048 117,366 1.0411 0.82%
2022-05-12 0 0.245 0.238 0.245 0.235 0.245 870,000 209,574 0.2409 1.027 0.998 1.027 0.985 1.027 207,537 1.0098 0.00%
2022-05-11 0 0.245 0.235 0.249 - - 0 0 - 1.027 0.985 1.044 - - 0 - 0.00%
2022-05-10 0 0.245 0.240 0.247 0.240 0.247 716,000 174,904 0.2443 1.027 1.006 1.035 1.006 1.035 170,801 1.0240 -0.41%
2022-05-06 0 0.246 0.240 0.250 0.243 0.248 806,000 196,684 0.2440 1.031 1.006 1.048 1.019 1.040 192,270 1.0230 -1.60%
2022-05-05 0 0.250 0.245 0.255 - - 0 0 - 1.048 1.027 1.069 - - 0 - 0.00%
2022-05-04 0 0.250 0.245 0.260 0.250 0.255 88,000 22,020 0.2502 1.048 1.027 1.090 1.048 1.069 20,992 1.0490 -1.96%
2022-05-03 0 0.255 0.250 0.265 0.250 0.260 1,002,000 254,550 0.2540 1.069 1.048 1.111 1.048 1.090 239,025 1.0649 -1.92%
2022-04-29 0 0.260 0.244 0.260 0.250 0.260 212,000 53,120 0.2506 1.090 1.023 1.090 1.048 1.090 50,572 1.0504 5.69%
2022-04-28 0 0.246 0.240 0.250 0.239 0.255 2,080,000 510,404 0.2454 1.031 1.006 1.048 1.002 1.069 496,180 1.0287 0.82%
2022-04-27 0 0.244 0.244 0.255 0.241 0.255 1,764,000 433,998 0.2460 1.023 1.023 1.069 1.010 1.069 420,799 1.0314 -7.92%
2022-04-26 0 0.265 0.260 0.265 0.260 0.270 434,000 112,870 0.2601 1.111 1.090 1.111 1.090 1.132 103,530 1.0902 1.92%
2022-04-25 0 0.260 0.260 0.265 0.260 0.265 1,658,000 431,100 0.2600 1.090 1.090 1.111 1.090 1.111 395,513 1.0900 -3.70%
2022-04-22 0 0.270 0.260 0.270 0.260 0.270 420,000 109,440 0.2606 1.132 1.090 1.132 1.090 1.132 100,190 1.0923 1.89%
2022-04-21 0 0.265 0.265 0.270 0.265 0.275 700,000 188,320 0.2690 1.111 1.111 1.132 1.111 1.153 166,984 1.1278 -5.36%
2022-04-20 0 0.280 0.270 0.280 0.270 0.280 440,000 120,470 0.2738 1.174 1.132 1.174 1.132 1.174 104,961 1.1478 1.82%
2022-04-19 0 0.275 0.265 0.275 0.265 0.275 194,000 51,640 0.2662 1.153 1.111 1.153 1.111 1.153 46,278 1.1159 0.00%
2022-04-14 0 0.275 0.275 0.280 0.275 0.280 174,000 47,650 0.2739 1.153 1.153 1.174 1.153 1.174 41,507 1.1480 1.85%
2022-04-13 0 0.270 0.270 0.275 0.270 0.270 48,000 12,760 0.2658 1.132 1.132 1.153 1.132 1.132 11,450 1.1144 0.00%
2022-04-12 0 0.270 0.265 0.280 0.270 0.285 464,000 128,130 0.2761 1.132 1.111 1.174 1.132 1.195 110,686 1.1576 -3.57%
2022-04-11 0 0.280 0.270 0.285 0.270 0.280 94,000 25,590 0.2722 1.174 1.132 1.195 1.132 1.174 22,424 1.1412 -1.75%
2022-04-08 0 0.285 0.280 0.290 0.290 0.290 84,000 24,360 0.2900 1.195 1.174 1.216 1.216 1.216 20,038 1.2157 0.00%
2022-04-07 0 0.285 0.275 0.285 0.275 0.285 278,000 79,670 0.2866 1.195 1.153 1.195 1.153 1.195 66,316 1.2014 -1.72%
2022-04-06 0 0.290 0.280 0.290 0.280 0.300 748,000 218,640 0.2923 1.216 1.174 1.216 1.174 1.258 178,434 1.2253 3.57%
2022-04-04 0 0.280 0.275 0.280 0.265 0.285 520,000 142,730 0.2745 1.174 1.153 1.174 1.111 1.195 124,045 1.1506 1.82%
2022-04-01 0 0.275 0.270 0.275 0.270 0.280 146,000 39,980 0.2738 1.153 1.132 1.153 1.132 1.174 34,828 1.1479 3.77%
2022-03-31 0 0.265 0.265 0.275 0.265 0.275 84,000 22,540 0.2683 1.111 1.111 1.153 1.111 1.153 20,038 1.1249 -3.64%
2022-03-30 0 0.275 0.270 0.275 0.265 0.275 2,522,000 682,170 0.2705 1.153 1.132 1.153 1.111 1.153 601,619 1.1339 -3.51%
2022-03-29 0 0.285 0.270 0.280 - - 0 0 - 1.195 1.132 1.174 - - 0 - -1.72%
2022-03-28 0 0.290 0.280 0.285 0.265 0.305 474,000 130,870 0.2761 1.216 1.174 1.195 1.111 1.279 113,072 1.1574 -1.69%
2022-03-25 0 0.295 0.280 0.300 0.295 0.300 18,000 5,330 0.2961 1.237 1.174 1.258 1.237 1.258 4,294 1.2413 1.72%
2022-03-24 0 0.290 0.285 0.290 0.285 0.290 838,000 241,700 0.2884 1.216 1.195 1.216 1.195 1.216 199,903 1.2091 0.00%
2022-03-23 0 0.290 0.285 0.295 0.285 0.310 1,016,000 292,250 0.2876 1.216 1.195 1.237 1.195 1.300 242,365 1.2058 -4.92%
2022-03-22 0 0.305 0.280 0.295 0.280 0.310 204,000 57,240 0.2806 1.279 1.174 1.237 1.174 1.300 48,664 1.1762 3.39%
2022-03-21 0 0.295 0.275 0.285 - - 0 0 - 1.237 1.153 1.195 - - 0 - 0.00%
2022-03-18 0 0.295 0.290 0.295 0.285 0.295 174,000 50,780 0.2918 1.237 1.216 1.237 1.195 1.237 41,507 1.2234 0.00%
2022-03-17 0 0.295 0.270 0.285 0.270 0.300 52,000 14,250 0.2740 1.237 1.132 1.195 1.132 1.258 12,405 1.1488 13.46%
2022-03-16 0 0.260 0.260 0.270 0.250 0.260 180,000 45,690 0.2538 1.090 1.090 1.132 1.048 1.090 42,939 1.0641 4.00%
2022-03-15 0 0.250 0.250 0.255 0.241 0.265 1,164,000 291,200 0.2502 1.048 1.048 1.069 1.010 1.111 277,670 1.0487 -5.66%
2022-03-14 0 0.265 0.260 0.265 0.260 0.270 1,626,000 424,880 0.2613 1.111 1.090 1.111 1.090 1.132 387,879 1.0954 -3.64%
2022-03-11 0 0.275 0.270 0.275 0.265 0.275 828,000 221,570 0.2676 1.153 1.132 1.153 1.111 1.153 197,518 1.1218 -1.79%
2022-03-10 0 0.280 0.270 0.285 0.280 0.280 68,000 19,040 0.2800 1.174 1.132 1.195 1.174 1.174 16,221 1.1738 0.00%
2022-03-09 0 0.280 0.265 0.285 - - 0 0 - 1.174 1.111 1.195 - - 0 - -1.75%
2022-03-08 0 0.285 0.280 0.290 0.285 0.290 198,000 57,040 0.2881 1.195 1.174 1.216 1.195 1.216 47,233 1.2076 -1.72%
2022-03-07 0 0.290 0.280 0.295 0.280 0.290 342,000 97,060 0.2838 1.216 1.174 1.237 1.174 1.216 81,584 1.1897 -3.33%
2022-03-04 0 0.300 0.290 0.305 0.290 0.300 48,000 14,150 0.2948 1.258 1.216 1.279 1.216 1.258 11,450 1.2358 -1.64%
2022-03-03 0 0.305 0.295 0.310 - - 0 0 - 1.279 1.237 1.300 - - 0 - -1.61%
2022-03-02 0 0.310 0.305 0.310 0.295 0.310 186,000 55,210 0.2968 1.300 1.279 1.300 1.237 1.300 44,370 1.2443 3.33%
2022-03-01 0 0.300 0.295 0.310 0.295 0.305 1,058,000 317,350 0.3000 1.258 1.237 1.300 1.237 1.279 252,384 1.2574 1.69%
2022-02-28 0 0.295 0.290 0.300 0.295 0.300 1,074,000 322,060 0.2999 1.237 1.216 1.258 1.237 1.258 256,201 1.2571 -3.28%
2022-02-25 0 0.305 0.305 0.310 0.300 0.305 284,000 85,620 0.3015 1.279 1.279 1.300 1.258 1.279 67,748 1.2638 1.67%
2022-02-24 0 0.300 0.295 0.305 0.300 0.310 478,000 143,850 0.3009 1.258 1.237 1.279 1.258 1.300 114,026 1.2616 -3.23%
2022-02-23 0 0.310 0.305 0.310 0.300 0.310 146,000 45,170 0.3094 1.300 1.279 1.300 1.258 1.300 34,828 1.2969 3.33%
2022-02-22 0 0.300 0.300 0.305 0.300 0.315 2,842,000 863,950 0.3040 1.258 1.258 1.279 1.258 1.320 677,954 1.2743 -4.76%
2022-02-21 0 0.315 0.310 0.315 0.300 0.320 2,764,000 854,220 0.3091 1.320 1.300 1.320 1.258 1.341 659,347 1.2956 -8.70%
2022-02-18 0 0.345 0.330 0.345 0.330 0.345 136,000 46,410 0.3413 1.446 1.383 1.446 1.383 1.446 32,443 1.4305 1.47%
2022-02-17 0 0.340 0.330 0.340 0.330 0.340 314,000 105,000 0.3344 1.425 1.383 1.425 1.383 1.425 74,904 1.4018 -1.45%
2022-02-16 0 0.345 0.335 0.345 0.335 0.345 360,000 121,280 0.3369 1.446 1.404 1.446 1.404 1.446 85,877 1.4122 1.47%
2022-02-15 0 0.340 0.335 0.340 0.335 0.340 214,000 71,940 0.3362 1.425 1.404 1.425 1.404 1.425 51,049 1.4092 0.00%
2022-02-14 0 0.340 0.335 0.340 0.335 0.345 970,000 331,130 0.3414 1.425 1.404 1.425 1.404 1.446 231,392 1.4310 -2.86%
2022-02-11 0 0.350 0.345 0.350 0.345 0.355 578,000 202,880 0.3510 1.467 1.446 1.467 1.446 1.488 137,881 1.4714 -2.78%
2022-02-10 0 0.360 0.350 0.360 0.350 0.360 464,000 164,700 0.3550 1.509 1.467 1.509 1.467 1.509 110,686 1.4880 1.41%
2022-02-09 0 0.355 0.350 0.355 0.345 0.360 1,518,000 536,590 0.3535 1.488 1.467 1.488 1.446 1.509 362,116 1.4818 2.90%
2022-02-08 0 0.345 0.335 0.345 0.330 0.345 2,904,000 970,960 0.3344 1.446 1.404 1.446 1.383 1.446 692,744 1.4016 4.55%
2022-02-07 0 0.330 0.315 0.330 0.325 0.330 248,000 81,520 0.3287 1.383 1.320 1.383 1.362 1.383 59,160 1.3780 1.54%
2022-02-04 0 0.325 0.320 0.325 0.310 0.325 492,000 157,730 0.3206 1.362 1.341 1.362 1.300 1.362 117,366 1.3439 4.84%
2022-01-31 0 0.310 0.310 0.320 0.305 0.310 220,000 68,000 0.3091 1.300 1.300 1.341 1.279 1.300 52,481 1.2957 1.64%
2022-01-28 0 0.305 0.300 0.305 0.300 0.310 1,422,000 434,050 0.3052 1.279 1.258 1.279 1.258 1.300 339,216 1.2796 -1.61%
2022-01-27 0 0.310 0.310 0.315 0.310 0.320 432,000 136,090 0.3150 1.300 1.300 1.320 1.300 1.341 103,053 1.3206 -4.62%
2022-01-26 0 0.325 0.320 0.325 0.315 0.325 476,000 153,110 0.3217 1.362 1.341 1.362 1.320 1.362 113,549 1.3484 1.56%
2022-01-25 0 0.320 0.310 0.320 0.315 0.325 434,000 139,520 0.3215 1.341 1.300 1.341 1.320 1.362 103,530 1.3476 -1.54%
2022-01-24 0 0.325 0.325 0.330 0.320 0.330 398,000 128,970 0.3240 1.362 1.362 1.383 1.341 1.383 94,942 1.3584 1.56%
2022-01-21 0 0.320 0.320 0.330 0.320 0.330 842,000 276,220 0.3281 1.341 1.341 1.383 1.341 1.383 200,858 1.3752 -1.54%
2022-01-20 0 0.325 0.325 0.335 0.325 0.335 1,522,000 503,380 0.3307 1.362 1.362 1.404 1.362 1.404 363,070 1.3865 0.00%
2022-01-19 0 0.325 0.325 0.330 0.325 0.330 522,000 172,090 0.3297 1.362 1.362 1.383 1.362 1.383 124,522 1.3820 -1.52%
2022-01-18 0 0.330 0.325 0.330 0.325 0.335 752,000 246,900 0.3283 1.383 1.362 1.383 1.362 1.404 179,388 1.3763 1.54%
2022-01-17 0 0.325 0.325 0.330 0.325 0.330 1,000,000 329,690 0.3297 1.362 1.362 1.383 1.362 1.383 238,548 1.3821 -1.52%
2022-01-14 0 0.330 0.330 0.340 0.330 0.335 678,000 224,780 0.3315 1.383 1.383 1.425 1.383 1.404 161,736 1.3898 0.00%
2022-01-13 0 0.330 0.330 0.335 0.330 0.340 610,000 204,850 0.3358 1.383 1.383 1.404 1.383 1.425 145,514 1.4078 -1.49%
2022-01-12 0 0.335 0.330 0.335 0.330 0.340 1,568,000 529,110 0.3374 1.404 1.383 1.404 1.383 1.425 374,044 1.4146 -2.90%
2022-01-11 0 0.345 0.335 0.345 0.340 0.350 928,000 319,800 0.3446 1.446 1.404 1.446 1.425 1.467 221,373 1.4446 1.47%
2022-01-10 0 0.340 0.335 0.345 0.330 0.345 610,000 204,430 0.3351 1.425 1.404 1.446 1.383 1.446 145,514 1.4049 0.00%
2022-01-07 0 0.340 0.330 0.340 0.330 0.340 1,472,000 492,840 0.3348 1.425 1.383 1.425 1.383 1.425 351,143 1.4035 1.49%
2022-01-06 0 0.335 0.330 0.335 0.335 0.335 264,000 88,440 0.3350 1.404 1.383 1.404 1.404 1.404 62,977 1.4043 0.00%
2022-01-05 0 0.335 0.330 0.335 0.335 0.350 2,434,000 822,680 0.3380 1.404 1.383 1.404 1.404 1.467 580,626 1.4169 -4.29%
2022-01-04 0 0.350 0.345 0.350 0.340 0.350 1,168,000 401,950 0.3441 1.467 1.446 1.467 1.425 1.467 278,624 1.4426 1.45%
2022-01-03 0 0.345 0.345 0.350 0.340 0.350 1,226,000 422,500 0.3446 1.446 1.446 1.467 1.425 1.467 292,460 1.4446 0.00%
2021-12-31 0 0.345 0.350 0.355 0.340 0.355 364,000 125,950 0.3460 1.446 1.467 1.488 1.425 1.488 86,832 1.4505 -1.43%
2021-12-30 0 0.350 0.350 0.355 0.340 0.355 760,000 263,970 0.3473 1.467 1.467 1.488 1.425 1.488 181,297 1.4560 0.00%
2021-12-29 0 0.350 0.340 0.350 0.340 0.355 210,000 73,680 0.3509 1.467 1.425 1.467 1.425 1.488 50,095 1.4708 -1.41%
2021-12-28 0 0.355 0.345 0.355 0.340 0.355 948,000 328,880 0.3469 1.488 1.446 1.488 1.425 1.488 226,144 1.4543 0.00%
2021-12-24 0 0.355 0.345 0.355 0.345 0.355 6,000 2,090 0.3483 1.488 1.446 1.488 1.446 1.488 1,431 1.4602 2.90%
2021-12-23 0 0.345 0.345 0.355 0.335 0.350 1,038,000 358,810 0.3457 1.446 1.446 1.488 1.404 1.467 247,613 1.4491 1.47%
2021-12-22 0 0.340 0.335 0.340 0.335 0.355 1,278,000 440,180 0.3444 1.425 1.404 1.425 1.404 1.488 304,865 1.4439 -1.45%
2021-12-21 0 0.345 0.340 0.345 0.335 0.345 554,000 188,450 0.3402 1.446 1.425 1.446 1.404 1.446 132,156 1.4260 4.55%
2021-12-20 0 0.330 0.325 0.330 0.325 0.340 2,786,000 920,720 0.3305 1.383 1.362 1.383 1.362 1.425 664,595 1.3854 -4.35%
2021-12-17 0 0.345 0.340 0.350 0.335 0.360 2,768,000 946,860 0.3421 1.446 1.425 1.467 1.404 1.509 660,302 1.4340 -2.82%
2021-12-16 0 0.355 0.350 0.355 0.350 0.360 624,000 219,910 0.3524 1.488 1.467 1.488 1.467 1.509 148,854 1.4774 1.43%
2021-12-15 0 0.350 0.350 0.355 0.350 0.375 2,580,000 924,090 0.3582 1.467 1.467 1.488 1.467 1.572 615,454 1.5015 -4.11%
2021-12-14 0 0.365 0.360 0.370 0.355 0.370 1,954,000 710,280 0.3635 1.530 1.509 1.551 1.488 1.551 466,123 1.5238 -2.67%
2021-12-13 0 0.375 0.365 0.375 0.360 0.375 2,576,000 945,430 0.3670 1.572 1.530 1.572 1.509 1.572 614,500 1.5385 1.35%
2021-12-10 0 0.370 0.370 0.375 0.360 0.395 12,962,000 4,966,280 0.3831 1.551 1.551 1.572 1.509 1.656 3,092,062 1.6061 2.78%
2021-12-09 0 0.360 0.355 0.365 0.355 0.375 2,648,000 952,400 0.3597 1.509 1.488 1.530 1.488 1.572 631,676 1.5077 -1.37%
2021-12-08 0 0.365 0.360 0.365 0.325 0.370 7,776,000 2,759,100 0.3548 1.530 1.509 1.530 1.362 1.551 1,854,951 1.4874 10.61%
2021-12-07 0 0.330 0.325 0.335 0.325 0.340 2,556,000 853,380 0.3339 1.383 1.362 1.404 1.362 1.425 609,729 1.3996 1.54%
2021-12-06 0 0.325 0.315 0.325 0.310 0.330 2,908,000 925,390 0.3182 1.362 1.320 1.362 1.300 1.383 693,698 1.3340 -5.80%
2021-12-03 0 0.345 0.340 0.345 0.330 0.350 2,256,000 769,320 0.3410 1.446 1.425 1.446 1.383 1.467 538,165 1.4295 4.55%
2021-12-02 0 0.330 0.330 0.335 0.330 0.345 3,674,000 1,222,650 0.3328 1.383 1.383 1.404 1.383 1.446 876,426 1.3950 -5.71%
2021-12-01 0 0.350 0.345 0.350 0.340 0.365 3,016,000 1,061,620 0.3520 1.467 1.446 1.467 1.425 1.530 719,462 1.4756 -2.78%
2021-11-30 0 0.360 0.355 0.360 0.345 0.410 24,064,000 8,541,820 0.3550 1.509 1.488 1.509 1.446 1.719 5,740,425 1.4880 -8.86%
2021-11-29 0 0.395 0.390 0.395 0.365 0.420 17,840,000 6,875,130 0.3854 1.656 1.635 1.656 1.530 1.761 4,255,701 1.6155 -2.47%
2021-11-26 0 0.405 0.405 0.410 0.380 0.440 29,608,000 11,873,660 0.4010 1.698 1.698 1.719 1.593 1.844 7,062,937 1.6811 -5.81%
2021-11-25 0 0.430 0.425 0.430 0.350 0.445 49,822,000 20,155,710 0.4046 1.803 1.782 1.803 1.467 1.865 11,884,951 1.6959 24.64%
2021-11-24 0 0.345 0.335 0.345 0.315 0.350 17,830,000 6,062,380 0.3400 1.446 1.404 1.446 1.320 1.467 4,253,315 1.4253 13.11%
2021-11-23 0 0.305 0.305 0.315 0.305 0.310 1,512,000 463,300 0.3064 1.279 1.279 1.320 1.279 1.300 360,685 1.2845 -1.61%
2021-11-22 0 0.310 0.295 0.315 0.295 0.315 664,000 198,690 0.2992 1.300 1.237 1.320 1.237 1.320 158,396 1.2544 1.64%
2021-11-19 0 0.305 0.300 0.305 0.305 0.325 846,000 259,540 0.3068 1.279 1.258 1.279 1.279 1.362 201,812 1.2860 -1.61%
2021-11-18 0 0.310 0.300 0.310 0.305 0.310 550,000 168,000 0.3055 1.300 1.258 1.300 1.279 1.300 131,202 1.2805 -1.59%
2021-11-17 0 0.315 0.305 0.315 0.305 0.315 338,000 104,950 0.3105 1.320 1.279 1.320 1.279 1.320 80,629 1.3016 1.61%
2021-11-16 0 0.310 0.305 0.310 0.310 0.320 1,144,000 362,010 0.3164 1.300 1.279 1.300 1.300 1.341 272,899 1.3265 3.33%
2021-11-15 0 0.300 0.290 0.300 0.295 0.310 102,000 30,840 0.3024 1.258 1.216 1.258 1.237 1.300 24,332 1.2675 -3.23%
2021-11-12 0 0.310 0.305 0.310 0.300 0.310 1,438,000 438,850 0.3052 1.300 1.279 1.300 1.258 1.300 343,032 1.2793 3.33%
2021-11-11 0 0.300 0.285 0.300 0.300 0.305 1,232,000 369,610 0.3000 1.258 1.195 1.258 1.258 1.279 293,891 1.2576 1.69%
2021-11-10 0 0.295 0.290 0.295 0.280 0.300 1,758,000 518,130 0.2947 1.237 1.216 1.237 1.174 1.258 419,368 1.2355 5.36%
2021-11-09 0 0.280 0.270 0.280 0.275 0.280 106,000 29,180 0.2753 1.174 1.132 1.174 1.153 1.174 25,286 1.1540 -1.75%
2021-11-08 0 0.285 0.275 0.285 0.270 0.285 462,000 125,840 0.2724 1.195 1.153 1.195 1.132 1.195 110,209 1.1418 0.00%
2021-11-05 0 0.285 0.285 0.290 0.270 0.295 886,000 250,240 0.2824 1.195 1.195 1.216 1.132 1.237 211,354 1.1840 -1.72%
2021-11-04 0 0.290 0.275 0.290 0.280 0.295 218,000 62,510 0.2867 1.216 1.153 1.216 1.174 1.237 52,004 1.2020 -1.69%
2021-11-03 0 0.295 0.270 0.295 0.285 0.295 454,000 131,170 0.2889 1.237 1.132 1.237 1.195 1.237 108,301 1.2112 3.51%
2021-11-02 0 0.285 0.270 0.290 0.280 0.285 260,000 73,610 0.2831 1.195 1.132 1.216 1.174 1.195 62,023 1.1868 3.64%
2021-11-01 0 0.275 0.275 0.280 0.260 0.275 462,000 123,590 0.2675 1.153 1.153 1.174 1.090 1.153 110,209 1.1214 -1.79%
2021-10-29 0 0.280 0.270 0.285 0.275 0.280 238,000 66,100 0.2777 1.174 1.132 1.195 1.153 1.174 56,774 1.1643 -3.45%
2021-10-28 0 0.290 0.275 0.290 0.285 0.290 10,000 2,870 0.2870 1.216 1.153 1.216 1.195 1.216 2,385 1.2031 3.57%
2021-10-27 0 0.280 0.270 0.280 0.270 0.280 550,000 149,960 0.2727 1.174 1.132 1.174 1.132 1.174 131,202 1.1430 -3.45%
2021-10-26 0 0.290 0.270 0.290 0.270 0.290 408,000 111,280 0.2727 1.216 1.132 1.216 1.132 1.216 97,328 1.1434 -1.69%
2021-10-25 0 0.295 0.275 0.295 - - 0 0 - 1.237 1.153 1.237 - - 0 - 0.00%
2021-10-22 0 0.295 0.275 0.295 0.270 0.295 54,000 14,780 0.2737 1.237 1.153 1.237 1.132 1.237 12,882 1.1474 0.00%
2021-10-21 0 0.295 0.275 0.295 0.290 0.295 114,000 33,170 0.2910 1.237 1.153 1.237 1.216 1.237 27,195 1.2197 1.72%
2021-10-20 0 0.290 0.275 0.290 0.275 0.290 1,534,000 440,840 0.2874 1.216 1.153 1.216 1.153 1.216 365,933 1.2047 1.75%
2021-10-19 0 0.285 0.270 0.285 0.270 0.285 110,000 30,020 0.2729 1.195 1.132 1.195 1.132 1.195 26,240 1.1440 3.64%
2021-10-18 0 0.275 0.265 0.275 0.260 0.275 502,000 133,550 0.2660 1.153 1.111 1.153 1.090 1.153 119,751 1.1152 -5.17%
2021-10-15 0 0.290 0.275 0.295 0.275 0.290 216,000 60,780 0.2814 1.216 1.153 1.237 1.153 1.216 51,526 1.1796 -1.69%
2021-10-12 0 0.295 0.275 0.295 0.295 0.295 2,000 590 0.2950 1.237 1.153 1.237 1.237 1.237 477 1.2366 3.51%
2021-10-11 0 0.285 0.270 0.290 - - 0 0 - 1.195 1.132 1.216 - - 0 - 0.00%
2021-10-08 0 0.285 0.275 0.285 0.275 0.290 562,000 159,220 0.2833 1.195 1.153 1.195 1.153 1.216 134,064 1.1876 1.79%
2021-10-07 0 0.280 0.265 0.280 0.265 0.280 352,000 97,820 0.2779 1.174 1.111 1.174 1.111 1.174 83,969 1.1650 5.66%
2021-10-06 0 0.265 0.265 0.270 0.265 0.265 58,000 15,370 0.2650 1.111 1.111 1.132 1.111 1.111 13,836 1.1109 -5.36%
2021-10-05 0 0.280 0.260 0.280 0.280 0.285 28,000 7,880 0.2814 1.174 1.090 1.174 1.174 1.195 6,679 1.1798 0.00%
2021-10-04 0 0.280 0.260 0.285 0.255 0.285 106,000 27,210 0.2567 1.174 1.090 1.195 1.069 1.195 25,286 1.0761 7.69%
2021-09-30 0 0.260 0.250 0.265 0.250 0.260 312,000 80,310 0.2574 1.090 1.048 1.111 1.048 1.090 74,427 1.0790 -3.70%
2021-09-29 0 0.270 0.255 0.270 0.260 0.270 56,000 14,810 0.2645 1.132 1.069 1.132 1.090 1.132 13,359 1.1086 0.00%
2021-09-28 0 0.270 0.260 0.270 0.260 0.270 458,000 119,290 0.2605 1.132 1.090 1.132 1.090 1.132 109,255 1.0918 3.85%
2021-09-27 0 0.260 0.260 0.270 0.260 0.275 462,000 121,550 0.2631 1.090 1.090 1.132 1.090 1.153 110,209 1.1029 -5.45%
2021-09-24 0 0.275 0.260 0.275 0.260 0.275 312,000 83,550 0.2678 1.153 1.090 1.153 1.090 1.153 74,427 1.1226 0.00%
2021-09-23 0 0.275 0.260 0.275 - - 0 0 - 1.153 1.090 1.153 - - 0 - -1.79%
2021-09-21 0 0.280 0.250 0.280 - - 0 0 - 1.174 1.048 1.174 - - 0 - 0.00%
2021-09-20 0 0.280 0.260 0.290 - - 0 0 - 1.174 1.090 1.216 - - 0 - 0.00%
2021-09-17 0 0.280 0.260 0.280 - - 0 0 - 1.174 1.090 1.174 - - 0 - 0.00%
2021-09-16 0 0.280 0.260 0.280 0.260 0.280 1,614,000 429,910 0.2664 1.174 1.090 1.174 1.090 1.174 385,017 1.1166 -1.75%
2021-09-15 0 0.285 0.285 0.290 0.285 0.290 172,000 49,030 0.2851 1.195 1.195 1.216 1.195 1.216 41,030 1.1950 0.00%
2021-09-14 0 0.285 0.275 0.285 0.275 0.290 94,000 26,150 0.2782 1.195 1.153 1.195 1.153 1.216 22,424 1.1662 -3.39%
2021-09-13 0 0.295 0.280 0.295 0.290 0.295 54,000 15,920 0.2948 1.237 1.174 1.237 1.216 1.237 12,882 1.2359 1.72%
2021-09-10 0 0.290 0.290 0.295 0.280 0.290 498,000 143,320 0.2878 1.216 1.216 1.237 1.174 1.216 118,797 1.2064 0.00%
2021-09-09 0 0.290 0.280 0.290 0.280 0.295 346,000 99,430 0.2874 1.216 1.174 1.216 1.174 1.237 82,538 1.2047 0.00%
2021-09-08 0 0.290 0.275 0.290 0.285 0.290 202,000 58,380 0.2890 1.216 1.153 1.216 1.195 1.216 48,187 1.2115 1.75%
2021-09-07 0 0.285 0.275 0.290 0.260 0.285 448,000 124,850 0.2787 1.195 1.153 1.216 1.090 1.195 106,870 1.1682 3.64%
2021-09-06 0 0.275 0.265 0.275 0.265 0.275 218,000 59,040 0.2708 1.153 1.111 1.153 1.111 1.153 52,004 1.1353 1.85%
2021-09-03 0 0.270 0.260 0.270 - - 0 0 - 1.132 1.090 1.132 - - 0 - 0.00%
2021-09-02 0 0.270 0.265 0.275 0.260 0.270 544,000 145,310 0.2671 1.132 1.111 1.153 1.090 1.132 129,770 1.1197 3.85%
2021-09-01 0 0.260 0.255 0.265 0.250 0.260 14,000 3,570 0.2550 1.090 1.069 1.111 1.048 1.090 3,340 1.0690 -1.89%
2021-08-31 0 0.265 0.255 0.265 0.265 0.265 10,000 2,650 0.2650 1.111 1.069 1.111 1.111 1.111 2,385 1.1109 0.00%
2021-08-30 0 0.265 0.250 0.265 0.250 0.275 512,000 133,470 0.2607 1.111 1.048 1.111 1.048 1.153 122,137 1.0928 0.00%
2021-08-27 0 0.265 0.255 0.270 0.250 0.275 636,000 164,510 0.2587 1.111 1.069 1.132 1.048 1.153 151,717 1.0843 0.00%
2021-08-26 0 0.265 0.265 0.270 0.260 0.270 770,000 203,370 0.2641 1.111 1.111 1.132 1.090 1.132 183,682 1.1072 6.00%
2021-08-25 0 0.250 0.250 0.255 0.250 0.265 166,000 42,650 0.2569 1.048 1.048 1.069 1.048 1.111 39,599 1.0770 -1.96%
2021-08-24 0 0.255 0.250 0.255 0.250 0.255 156,000 39,720 0.2546 1.069 1.048 1.069 1.048 1.069 37,214 1.0674 2.00%
2021-08-23 0 0.250 0.250 0.255 0.250 0.260 158,000 39,970 0.2530 1.048 1.048 1.069 1.048 1.090 37,691 1.0605 0.40%
2021-08-20 0 0.249 0.248 0.250 0.242 0.260 962,000 239,724 0.2492 1.044 1.040 1.048 1.014 1.090 229,483 1.0446 -6.04%
2021-08-19 0 0.265 0.255 0.265 0.255 0.265 374,000 97,280 0.2601 1.111 1.069 1.111 1.069 1.111 89,217 1.0904 1.92%
2021-08-18 0 0.260 0.255 0.260 0.255 0.260 180,000 46,060 0.2559 1.090 1.069 1.090 1.069 1.090 42,939 1.0727 1.96%
2021-08-17 0 0.255 0.250 0.255 0.250 0.255 1,284,000 323,340 0.2518 1.069 1.048 1.069 1.048 1.069 306,296 1.0556 -3.77%
2021-08-16 0 0.265 0.260 0.265 0.260 0.270 344,000 91,110 0.2649 1.111 1.090 1.111 1.090 1.132 82,061 1.1103 -1.85%
2021-08-13 0 0.270 0.270 0.275 0.260 0.275 416,000 112,320 0.2700 1.132 1.132 1.153 1.090 1.153 99,236 1.1318 1.89%
2021-08-12 0 0.265 0.265 0.270 0.255 0.265 202,000 52,970 0.2622 1.111 1.111 1.132 1.069 1.111 48,187 1.0993 -5.36%
2021-08-11 0 0.280 0.260 0.280 - - 0 0 - 1.174 1.090 1.174 - - 0 - 0.00%
2021-08-10 0 0.280 0.255 0.280 0.260 0.280 6,000 1,630 0.2717 1.174 1.069 1.174 1.090 1.174 1,431 1.1388 0.00%
2021-08-09 0 0.280 0.255 0.280 - - 0 0 - 1.174 1.069 1.174 - - 0 - 0.00%
2021-08-06 0 0.280 0.260 0.280 0.280 0.285 114,000 31,950 0.2803 1.174 1.090 1.174 1.174 1.195 27,195 1.1749 3.70%
2021-08-05 0 0.270 0.265 0.270 0.260 0.270 42,000 11,240 0.2676 1.132 1.111 1.132 1.090 1.132 10,019 1.1219 0.00%
2021-08-04 0 0.270 0.270 0.280 0.270 0.270 340,000 91,800 0.2700 1.132 1.132 1.174 1.132 1.132 81,106 1.1318 0.00%
2021-08-03 0 0.270 0.260 0.270 0.260 0.275 2,064,000 544,180 0.2637 1.132 1.090 1.132 1.090 1.153 492,364 1.1052 1.89%
2021-08-02 0 0.265 0.250 0.270 0.260 0.265 30,000 7,920 0.2640 1.111 1.048 1.132 1.090 1.111 7,156 1.1067 1.92%
2021-07-30 0 0.260 0.250 0.260 0.241 0.260 826,000 207,612 0.2513 1.090 1.048 1.090 1.010 1.090 197,041 1.0536 1.96%
2021-07-29 0 0.255 0.255 0.260 0.250 0.260 72,000 18,220 0.2531 1.069 1.069 1.090 1.048 1.090 17,175 1.0608 -1.92%
2021-07-28 0 0.260 0.250 0.260 0.260 0.260 202,000 52,520 0.2600 1.090 1.048 1.090 1.090 1.090 48,187 1.0899 0.00%
2021-07-27 0 0.260 0.255 0.260 0.250 0.260 68,000 17,520 0.2576 1.090 1.069 1.090 1.048 1.090 16,221 1.0801 -1.89%
2021-07-26 0 0.265 0.250 0.265 0.265 0.265 102,000 27,030 0.2650 1.111 1.048 1.111 1.111 1.111 24,332 1.1109 0.00%
2021-07-23 0 0.265 0.250 0.265 0.265 0.265 18,000 4,770 0.2650 1.111 1.048 1.111 1.111 1.111 4,294 1.1109 0.00%
2021-07-22 0 0.265 0.250 0.265 0.260 0.265 200,000 52,970 0.2649 1.111 1.048 1.111 1.090 1.111 47,710 1.1103 1.92%
2021-07-21 0 0.260 0.245 0.260 - - 0 0 - 1.090 1.027 1.090 - - 0 - 0.00%
2021-07-20 0 0.260 0.250 0.260 0.250 0.265 216,000 54,790 0.2537 1.090 1.048 1.090 1.048 1.111 51,526 1.0633 -3.70%
2021-07-19 0 0.270 0.255 0.270 0.255 0.270 204,000 53,080 0.2602 1.132 1.069 1.132 1.069 1.132 48,664 1.0907 1.89%
2021-07-16 0 0.265 0.250 0.270 0.260 0.265 32,000 8,330 0.2603 1.111 1.048 1.132 1.090 1.111 7,634 1.0912 1.92%
2021-07-15 0 0.260 0.260 0.265 0.260 0.265 62,000 16,150 0.2605 1.090 1.090 1.111 1.090 1.111 14,790 1.0920 0.00%
2021-07-14 0 0.260 0.250 0.260 0.260 0.260 64,000 16,640 0.2600 1.090 1.048 1.090 1.090 1.090 15,267 1.0899 0.00%
2021-07-13 0 0.260 0.250 0.260 0.245 0.260 1,380,000 343,704 0.2491 1.090 1.048 1.090 1.027 1.090 329,197 1.0441 4.00%
2021-07-12 0 0.250 0.249 0.250 0.246 0.260 2,550,758 638,881 0.2505 1.048 1.044 1.048 1.031 1.090 608,479 1.0500 -5.66%
2021-07-09 0 0.265 0.250 0.265 0.250 0.265 178,000 44,980 0.2527 1.111 1.048 1.111 1.048 1.111 42,462 1.0593 0.00%
2021-07-08 0 0.265 0.250 0.265 0.250 0.270 508,000 130,780 0.2574 1.111 1.048 1.111 1.048 1.132 121,183 1.0792 0.00%
2021-07-07 0 0.265 0.255 0.265 0.255 0.270 570,000 147,990 0.2596 1.111 1.069 1.111 1.069 1.132 135,973 1.0884 0.00%
2021-07-06 0 0.265 0.255 0.270 - - 0 0 - 1.111 1.069 1.132 - - 0 - 0.00%
2021-07-05 0 0.265 0.260 0.265 0.265 0.280 110,000 30,160 0.2742 1.111 1.090 1.111 1.111 1.174 26,240 1.1494 0.00%
2021-07-02 0 0.265 0.260 0.265 - - 0 0 - 1.111 1.090 1.111 - - 0 - 0.00%
2021-06-30 0 0.265 0.260 0.265 0.255 0.265 1,100,000 285,090 0.2592 1.111 1.090 1.111 1.069 1.111 262,403 1.0865 -1.85%
2021-06-29 0 0.270 0.260 0.270 0.255 0.270 3,528,000 924,490 0.2620 1.132 1.090 1.132 1.069 1.132 841,598 1.0985 -5.26%
2021-06-28 0 0.285 0.285 0.300 0.260 0.275 14,000 3,840 0.2743 1.195 1.195 1.258 1.090 1.153 3,340 1.1498 3.64%
2021-06-25 0 0.275 0.270 0.275 0.275 0.300 306,000 85,650 0.2799 1.153 1.132 1.153 1.153 1.258 72,996 1.1734 1.85%
2021-06-24 0 0.270 0.270 0.275 0.270 0.295 128,000 34,650 0.2707 1.132 1.132 1.153 1.132 1.237 30,534 1.1348 0.00%
2021-06-23 0 0.270 0.260 0.275 0.270 0.275 44,000 11,900 0.2705 1.132 1.090 1.153 1.132 1.153 10,496 1.1338 0.00%
2021-06-22 0 0.270 0.265 0.270 0.265 0.270 36,000 9,570 0.2658 1.132 1.111 1.132 1.111 1.132 8,588 1.1144 -1.82%
2021-06-21 0 0.275 0.260 0.275 0.255 0.275 316,000 82,440 0.2609 1.153 1.090 1.153 1.069 1.153 75,381 1.0936 3.77%
2021-06-18 0 0.265 0.265 0.275 0.265 0.275 218,000 59,030 0.2708 1.111 1.111 1.153 1.111 1.153 52,004 1.1351 -3.64%
2021-06-17 0 0.290 0.290 0.295 0.290 0.300 288,000 84,540 0.2935 1.153 1.153 1.173 1.153 1.193 72,449 1.1669 0.00%
2021-06-16 0 0.290 0.290 0.295 0.285 0.300 1,368,000 398,130 0.2910 1.153 1.153 1.173 1.133 1.193 344,134 1.1569 0.00%
2021-06-15 0 0.290 0.290 0.305 0.290 0.305 76,000 22,510 0.2962 1.153 1.153 1.212 1.153 1.212 19,119 1.1774 -3.33%
2021-06-11 0 0.300 0.295 0.300 0.290 0.305 2,764,000 814,100 0.2945 1.193 1.173 1.193 1.153 1.212 695,312 1.1708 -3.23%
2021-06-10 0 0.310 0.295 0.310 0.300 0.310 242,000 73,370 0.3032 1.232 1.173 1.232 1.193 1.232 60,878 1.2052 1.64%
2021-06-09 0 0.305 0.295 0.305 - - 0 0 - 1.212 1.173 1.212 - - 0 - 0.00%
2021-06-08 0 0.305 0.300 0.305 0.295 0.310 72,000 21,560 0.2994 1.212 1.193 1.212 1.173 1.232 18,112 1.1904 0.00%
2021-06-07 0 0.305 0.290 0.305 0.290 0.305 8,000 2,410 0.3013 1.212 1.153 1.212 1.153 1.212 2,012 1.1975 0.00%
2021-06-04 0 0.305 0.295 0.305 - - 0 0 - 1.212 1.173 1.212 - - 0 - 0.00%
2021-06-03 0 0.305 0.295 0.305 0.295 0.305 194,000 58,120 0.2996 1.212 1.173 1.212 1.173 1.212 48,803 1.1909 1.67%
2021-06-02 0 0.300 0.295 0.300 0.290 0.300 250,000 74,550 0.2982 1.193 1.173 1.193 1.153 1.193 62,890 1.1854 0.00%
2021-06-01 0 0.300 0.300 0.305 0.290 0.305 474,000 138,680 0.2926 1.193 1.193 1.212 1.153 1.212 119,239 1.1630 0.00%
2021-05-31 0 0.300 0.290 0.300 0.300 0.305 114,000 34,280 0.3007 1.193 1.153 1.193 1.193 1.212 28,678 1.1953 0.00%
2021-05-28 0 0.300 0.300 0.310 0.300 0.310 522,000 160,190 0.3069 1.193 1.193 1.232 1.193 1.232 131,314 1.2199 -3.23%
2021-05-27 0 0.310 0.305 0.310 0.305 0.315 758,000 232,990 0.3074 1.232 1.212 1.232 1.212 1.252 190,682 1.2219 0.00%
2021-05-26 0 0.310 0.305 0.310 0.305 0.310 68,000 20,830 0.3063 1.232 1.212 1.232 1.212 1.232 17,106 1.2177 1.64%
2021-05-25 0 0.305 0.300 0.305 0.300 0.320 1,316,000 401,250 0.3049 1.212 1.193 1.212 1.193 1.272 331,053 1.2120 -4.69%
2021-05-24 0 0.320 0.310 0.320 0.320 0.320 316,000 101,120 0.3200 1.272 1.232 1.272 1.272 1.272 79,493 1.2721 0.00%
2021-05-21 0 0.320 0.310 0.320 0.310 0.325 392,000 123,590 0.3153 1.272 1.232 1.272 1.232 1.292 98,612 1.2533 1.59%
2021-05-20 0 0.315 0.315 0.325 0.315 0.325 268,000 85,210 0.3179 1.252 1.252 1.292 1.252 1.292 67,418 1.2639 0.00%
2021-05-18 0 0.315 0.315 0.325 0.315 0.330 536,000 172,330 0.3215 1.252 1.252 1.292 1.252 1.312 134,836 1.2781 -4.55%
2021-05-17 0 0.330 0.320 0.330 0.315 0.335 4,285,225 1,403,039 0.3274 1.312 1.272 1.312 1.252 1.332 1,077,991 1.3015 3.13%
2021-05-14 0 0.320 0.310 0.320 0.305 0.325 2,690,000 839,350 0.3120 1.272 1.232 1.272 1.212 1.292 676,696 1.2404 -1.54%
2021-05-13 0 0.325 0.315 0.325 0.315 0.340 5,076,000 1,657,270 0.3265 1.292 1.252 1.292 1.252 1.352 1,276,918 1.2979 -4.41%
2021-05-12 0 0.340 0.330 0.340 0.300 0.345 18,798,000 6,099,410 0.3245 1.352 1.312 1.352 1.193 1.371 4,728,824 1.2898 13.33%
2021-05-11 0 0.300 0.290 0.300 0.290 0.305 3,046,000 896,250 0.2942 1.193 1.153 1.193 1.153 1.212 766,252 1.1697 0.00%
2021-05-10 0 0.300 0.290 0.300 0.285 0.300 4,140,000 1,228,400 0.2967 1.193 1.153 1.193 1.133 1.193 1,041,458 1.1795 3.45%
2021-05-07 0 0.290 0.280 0.290 0.275 0.290 912,000 258,430 0.2834 1.153 1.113 1.153 1.093 1.153 229,423 1.1264 0.00%
2021-05-06 0 0.290 0.285 0.290 0.285 0.295 96,000 27,940 0.2910 1.153 1.133 1.153 1.133 1.173 24,150 1.1569 0.00%
2021-05-05 0 0.290 0.285 0.290 0.290 0.300 390,000 113,390 0.2907 1.153 1.133 1.153 1.153 1.193 98,108 1.1558 0.00%
2021-05-04 0 0.290 0.290 0.295 0.275 0.300 3,876,000 1,129,810 0.2915 1.153 1.153 1.173 1.093 1.193 975,046 1.1587 5.45%
2021-05-03 0 0.275 0.270 0.275 0.270 0.275 152,000 41,090 0.2703 1.093 1.073 1.093 1.073 1.093 38,237 1.0746 0.00%
2021-04-30 0 0.275 0.265 0.275 0.265 0.275 110,000 29,700 0.2700 1.093 1.053 1.093 1.053 1.093 27,672 1.0733 1.85%
2021-04-29 0 0.270 0.270 0.275 0.265 0.275 340,000 91,760 0.2699 1.073 1.073 1.093 1.053 1.093 85,530 1.0728 -1.82%
2021-04-28 0 0.275 0.270 0.275 0.270 0.275 576,000 156,070 0.2710 1.093 1.073 1.093 1.073 1.093 144,899 1.0771 3.77%
2021-04-27 0 0.265 0.265 0.275 0.265 0.275 264,000 71,430 0.2706 1.053 1.053 1.093 1.053 1.093 66,412 1.0756 -3.64%
2021-04-26 0 0.275 0.265 0.275 0.265 0.275 240,000 65,710 0.2738 1.093 1.053 1.093 1.053 1.093 60,374 1.0884 0.00%
2021-04-23 0 0.275 0.270 0.275 0.260 0.275 532,000 141,950 0.2668 1.093 1.073 1.093 1.034 1.093 133,830 1.0607 0.00%
2021-04-22 0 0.275 0.275 0.280 0.265 0.285 462,000 126,340 0.2735 1.093 1.093 1.113 1.053 1.133 116,221 1.0871 3.77%
2021-04-21 0 0.265 0.265 0.270 0.260 0.270 296,000 78,160 0.2641 1.053 1.053 1.073 1.034 1.073 74,462 1.0497 -1.85%
2021-04-20 0 0.270 0.265 0.270 0.265 0.270 214,000 56,780 0.2653 1.073 1.053 1.073 1.053 1.073 53,834 1.0547 0.00%
2021-04-19 0 0.270 0.270 0.275 0.265 0.275 480,000 131,450 0.2739 1.073 1.073 1.093 1.053 1.093 120,749 1.0886 0.00%
2021-04-16 0 0.270 0.260 0.270 0.260 0.270 1,728,000 454,660 0.2631 1.073 1.034 1.073 1.034 1.073 434,696 1.0459 1.89%
2021-04-15 0 0.265 0.265 0.270 0.265 0.270 730,000 194,330 0.2662 1.053 1.053 1.073 1.053 1.073 183,639 1.0582 -1.85%
2021-04-14 0 0.270 0.260 0.270 0.250 0.270 1,964,000 515,650 0.2626 1.073 1.034 1.073 0.994 1.073 494,064 1.0437 -3.57%
2021-04-13 0 0.280 0.270 0.280 0.280 0.285 718,000 201,760 0.2810 1.113 1.073 1.113 1.113 1.133 180,620 1.1170 0.00%
2021-04-12 0 0.280 0.265 0.280 0.280 0.280 74,000 20,720 0.2800 1.113 1.053 1.113 1.113 1.113 18,615 1.1131 0.00%
2021-04-09 0 0.280 0.270 0.280 - - 0 0 - 1.113 1.073 1.113 - - 0 - 0.00%
2021-04-08 0 0.280 0.275 0.280 0.280 0.280 240,000 67,200 0.2800 1.113 1.093 1.113 1.113 1.113 60,374 1.1131 -1.75%
2021-04-07 0 0.285 0.270 0.285 - - 0 0 - 1.133 1.073 1.133 - - 0 - 0.00%
2021-04-01 0 0.285 0.275 0.285 0.285 0.285 106,000 30,210 0.2850 1.133 1.093 1.133 1.133 1.133 26,665 1.1329 0.00%
2021-03-31 0 0.285 0.275 0.285 - - 0 0 - 1.133 1.093 1.133 - - 0 - -1.72%
2021-03-30 0 0.290 0.280 0.290 0.275 0.290 96,000 27,210 0.2834 1.153 1.113 1.153 1.093 1.153 24,150 1.1267 1.75%
2021-03-29 0 0.285 0.280 0.285 0.280 0.290 288,000 82,910 0.2879 1.133 1.113 1.133 1.113 1.153 72,449 1.1444 1.79%
2021-03-26 0 0.280 0.275 0.280 - - 0 0 - 1.113 1.093 1.113 - - 0 - 0.00%
2021-03-25 0 0.280 0.270 0.285 0.265 0.280 916,000 251,630 0.2747 1.113 1.073 1.133 1.053 1.113 230,429 1.0920 3.70%
2021-03-24 0 0.270 0.270 0.280 0.265 0.280 1,340,000 362,710 0.2707 1.073 1.073 1.113 1.053 1.113 337,090 1.0760 -5.26%
2021-03-23 0 0.285 0.270 0.285 0.275 0.290 2,340,000 655,950 0.2803 1.133 1.073 1.133 1.093 1.153 588,650 1.1143 -1.72%
2021-03-22 0 0.290 0.290 0.295 0.285 0.305 2,470,000 729,590 0.2954 1.153 1.153 1.173 1.133 1.212 621,353 1.1742 1.75%
2021-03-19 0 0.285 0.270 0.290 - - 0 0 - 1.133 1.073 1.153 - - 0 - 0.00%
2021-03-18 0 0.285 0.270 0.285 0.270 0.290 112,000 30,490 0.2722 1.133 1.073 1.133 1.073 1.153 28,175 1.0822 5.56%
2021-03-17 0 0.270 0.270 0.280 - - 0 0 - 1.073 1.073 1.113 - - 0 - 0.00%
2021-03-16 0 0.270 0.265 0.270 0.260 0.275 558,000 148,270 0.2657 1.073 1.053 1.073 1.034 1.093 140,370 1.0563 0.00%
2021-03-15 0 0.270 0.265 0.270 0.265 0.270 266,000 71,700 0.2695 1.073 1.053 1.073 1.053 1.073 66,915 1.0715 -1.82%
2021-03-12 0 0.275 0.275 0.280 0.265 0.275 830,000 225,890 0.2722 1.093 1.093 1.113 1.053 1.093 208,795 1.0819 1.85%
2021-03-11 0 0.270 0.260 0.270 0.255 0.270 128,000 33,000 0.2578 1.073 1.034 1.073 1.014 1.073 32,200 1.0249 1.89%
2021-03-10 0 0.265 0.250 0.265 0.250 0.270 662,000 169,850 0.2566 1.053 0.994 1.053 0.994 1.073 166,533 1.0199 3.92%
2021-03-09 0 0.255 0.250 0.255 0.250 0.270 2,050,000 517,740 0.2526 1.014 0.994 1.014 0.994 1.073 515,698 1.0040 -3.77%
2021-03-08 0 0.265 0.255 0.265 0.265 0.275 928,000 251,900 0.2714 1.053 1.014 1.053 1.053 1.093 233,448 1.0790 -3.64%
2021-03-05 0 0.275 0.270 0.275 0.270 0.280 708,000 196,600 0.2777 1.093 1.073 1.093 1.073 1.113 178,104 1.1038 -3.51%
2021-03-04 0 0.285 0.275 0.285 0.275 0.285 800,000 223,880 0.2799 1.133 1.093 1.133 1.093 1.133 201,248 1.1125 0.00%
2021-03-03 0 0.285 0.280 0.285 0.280 0.285 284,000 79,830 0.2811 1.133 1.113 1.133 1.113 1.133 71,443 1.1174 3.64%
2021-03-02 0 0.275 0.275 0.280 0.270 0.280 1,752,000 476,910 0.2722 1.093 1.093 1.113 1.073 1.113 440,733 1.0821 -3.51%
2021-03-01 0 0.285 0.275 0.285 0.270 0.285 956,000 265,810 0.2780 1.133 1.093 1.133 1.073 1.133 240,491 1.1053 0.00%
2021-02-26 0 0.285 0.275 0.285 0.275 0.290 2,622,000 736,970 0.2811 1.133 1.093 1.133 1.093 1.153 659,590 1.1173 -1.72%
2021-02-25 0 0.290 0.290 0.295 0.285 0.300 1,342,000 391,360 0.2916 1.153 1.153 1.173 1.133 1.193 337,593 1.1593 1.75%
2021-02-24 0 0.285 0.280 0.285 0.285 0.305 2,966,000 856,230 0.2887 1.133 1.113 1.133 1.133 1.212 746,127 1.1476 -5.00%
2021-02-23 0 0.300 0.295 0.300 0.290 0.305 3,630,000 1,075,900 0.2964 1.193 1.173 1.193 1.153 1.212 913,163 1.1782 5.26%
2021-02-22 0 0.285 0.280 0.285 0.280 0.290 2,154,000 614,290 0.2852 1.133 1.113 1.133 1.113 1.153 541,860 1.1337 -1.72%
2021-02-19 0 0.290 0.285 0.290 0.280 0.290 3,480,000 988,810 0.2841 1.153 1.133 1.153 1.113 1.153 875,429 1.1295 0.00%
2021-02-18 0 0.290 0.285 0.290 0.280 0.295 2,232,000 638,450 0.2860 1.153 1.133 1.153 1.113 1.173 561,482 1.1371 1.75%
2021-02-17 0 0.285 0.285 0.290 0.285 0.300 5,004,000 1,457,750 0.2913 1.133 1.133 1.153 1.133 1.193 1,258,806 1.1580 -3.39%
2021-02-16 0 0.295 0.290 0.295 0.285 0.300 6,582,000 1,940,410 0.2948 1.173 1.153 1.173 1.133 1.193 1,655,768 1.1719 5.36%
2021-02-11 0 0.280 0.275 0.280 0.270 0.280 870,000 240,790 0.2768 1.113 1.093 1.113 1.073 1.113 218,857 1.1002 3.70%
2021-02-10 0 0.270 0.260 0.270 0.255 0.285 3,288,000 876,120 0.2665 1.073 1.034 1.073 1.014 1.133 827,129 1.0592 0.00%
2021-02-09 0 0.270 0.265 0.270 0.248 0.270 4,028,000 1,048,526 0.2603 1.073 1.053 1.073 0.986 1.073 1,013,284 1.0348 8.87%
2021-02-08 0 0.248 0.245 0.248 0.244 0.255 914,000 227,058 0.2484 0.986 0.974 0.986 0.970 1.014 229,926 0.9875 1.64%
2021-02-05 0 0.244 0.240 0.244 0.238 0.247 764,000 185,962 0.2434 0.970 0.954 0.970 0.946 0.982 192,192 0.9676 0.41%
2021-02-04 0 0.243 0.240 0.244 0.240 0.255 4,516,000 1,106,560 0.2450 0.966 0.954 0.970 0.954 1.014 1,136,045 0.9740 -2.02%
2021-02-03 0 0.248 0.245 0.248 0.230 0.250 11,544,000 2,805,662 0.2430 0.986 0.974 0.986 0.914 0.994 2,904,008 0.9661 7.83%
2021-02-02 0 0.230 0.214 0.230 0.213 0.230 16,000 3,514 0.2196 0.914 0.851 0.914 0.847 0.914 4,025 0.8731 4.07%
2021-02-01 0 0.221 0.215 0.221 0.208 0.232 584,000 131,986 0.2260 0.879 0.855 0.879 0.827 0.922 146,911 0.8984 5.24%
2021-01-29 0 0.210 0.210 0.218 0.210 0.218 162,000 34,084 0.2104 0.835 0.835 0.867 0.835 0.867 40,753 0.8364 -1.87%
2021-01-28 0 0.214 0.211 0.215 0.211 0.215 320,000 67,690 0.2115 0.851 0.839 0.855 0.839 0.855 80,499 0.8409 -1.83%
2021-01-27 0 0.218 0.215 0.219 0.212 0.219 216,000 46,386 0.2148 0.867 0.855 0.871 0.843 0.871 54,337 0.8537 -1.80%
2021-01-26 0 0.222 0.216 0.223 0.220 0.222 138,000 30,416 0.2204 0.882 0.859 0.886 0.875 0.882 34,715 0.8762 -1.33%
2021-01-25 0 0.225 0.218 0.227 0.215 0.236 1,330,000 286,472 0.2154 0.894 0.867 0.902 0.855 0.938 334,575 0.8562 1.35%
2021-01-22 0 0.222 0.222 0.225 0.214 0.227 1,868,000 415,252 0.2223 0.882 0.882 0.894 0.851 0.902 469,914 0.8837 2.30%
2021-01-21 0 0.217 0.214 0.218 0.210 0.218 1,550,000 329,888 0.2128 0.863 0.851 0.867 0.835 0.867 389,918 0.8460 2.84%
2021-01-20 0 0.211 0.207 0.212 0.207 0.214 614,000 129,576 0.2110 0.839 0.823 0.843 0.823 0.851 154,458 0.8389 0.00%
2021-01-19 0 0.211 0.206 0.212 0.203 0.215 3,650,000 756,120 0.2072 0.839 0.819 0.843 0.807 0.855 918,194 0.8235 0.00%
2021-01-18 0 0.211 0.211 0.215 0.210 0.218 54,000 11,402 0.2111 0.839 0.839 0.855 0.835 0.867 13,584 0.8394 -0.47%
2021-01-15 0 0.212 0.210 0.212 0.202 0.213 1,640,000 337,884 0.2060 0.843 0.835 0.843 0.803 0.847 412,558 0.8190 -2.75%
2021-01-14 0 0.218 0.213 0.218 0.213 0.219 502,000 107,580 0.2143 0.867 0.847 0.867 0.847 0.871 126,283 0.8519 1.87%
2021-01-13 0 0.214 0.214 0.218 0.214 0.218 138,000 29,572 0.2143 0.851 0.851 0.867 0.851 0.867 34,715 0.8518 0.00%
2021-01-12 0 0.214 0.202 0.214 0.201 0.232 1,100,000 234,738 0.2134 0.851 0.803 0.851 0.799 0.922 276,716 0.8483 -2.73%
2021-01-11 0 0.220 0.208 0.223 0.207 0.223 378,000 79,950 0.2115 0.875 0.827 0.886 0.823 0.886 95,090 0.8408 0.92%
2021-01-08 0 0.218 0.218 0.225 0.218 0.225 310,000 68,424 0.2207 0.867 0.867 0.894 0.867 0.894 77,984 0.8774 -3.54%
2021-01-07 0 0.226 0.220 0.226 0.222 0.230 756,000 169,952 0.2248 0.898 0.875 0.898 0.882 0.914 190,179 0.8936 -0.44%
2021-01-06 0 0.227 0.219 0.228 0.219 0.235 2,594,000 582,970 0.2247 0.902 0.871 0.906 0.871 0.934 652,547 0.8934 -2.16%
2021-01-05 0 0.232 0.222 0.232 0.220 0.238 2,413,000 550,265 0.2280 0.922 0.882 0.922 0.875 0.946 607,014 0.9065 3.57%
2021-01-04 0 0.224 0.220 0.227 0.222 0.238 3,054,000 693,606 0.2271 0.890 0.875 0.902 0.882 0.946 768,264 0.9028 0.90%
2020-12-31 0 0.222 0.222 0.226 0.221 0.255 7,146,000 1,677,968 0.2348 0.882 0.882 0.898 0.879 1.014 1,797,648 0.9334 1.83%
2020-12-30 0 0.218 0.210 0.220 0.205 0.220 216,000 44,780 0.2073 0.867 0.835 0.875 0.815 0.875 54,337 0.8241 6.34%
2020-12-29 0 0.205 0.205 0.219 0.205 0.210 218,000 45,164 0.2072 0.815 0.815 0.871 0.815 0.835 54,840 0.8236 -0.97%
2020-12-28 0 0.207 0.207 0.208 0.199 0.210 136,000 27,538 0.2025 0.823 0.823 0.827 0.791 0.835 34,212 0.8049 2.48%
2020-12-24 0 0.202 0.201 0.210 - - 0 0 - 0.803 0.799 0.835 - - 0 - 0.00%
2020-12-23 0 0.202 0.202 0.210 - - 0 0 - 0.803 0.803 0.835 - - 0 - 0.00%
2020-12-22 0 0.202 0.201 0.212 0.202 0.202 102,000 20,604 0.2020 0.803 0.799 0.843 0.803 0.803 25,659 0.8030 1.00%
2020-12-21 0 0.200 0.200 0.208 0.200 0.209 1,405,000 287,590 0.2047 0.795 0.795 0.827 0.795 0.831 353,442 0.8137 -2.44%
2020-12-18 0 0.205 0.201 0.205 0.200 0.210 508,000 102,846 0.2025 0.815 0.799 0.815 0.795 0.835 127,792 0.8048 -0.49%
2020-12-17 0 0.206 0.195 0.206 0.200 0.208 256,000 52,436 0.2048 0.819 0.775 0.819 0.795 0.827 64,399 0.8142 0.00%
2020-12-16 0 0.206 0.203 0.207 0.201 0.206 204,000 41,228 0.2021 0.819 0.807 0.823 0.799 0.819 51,318 0.8034 -1.90%
2020-12-15 0 0.210 0.202 0.210 0.210 0.210 2,000 420 0.2100 0.835 0.803 0.835 0.835 0.835 503 0.8348 0.00%
2020-12-14 0 0.210 0.207 0.210 0.210 0.210 40,000 8,400 0.2100 0.835 0.823 0.835 0.835 0.835 10,062 0.8348 -3.67%
2020-12-11 0 0.218 0.210 0.218 0.210 0.219 676,000 144,352 0.2135 0.867 0.835 0.867 0.835 0.871 170,055 0.8489 -0.46%
2020-12-10 0 0.219 0.219 0.220 0.211 0.225 3,422,000 756,604 0.2211 0.871 0.871 0.875 0.839 0.894 860,838 0.8789 2.34%
2020-12-09 0 0.214 0.211 0.215 0.200 0.220 5,568,000 1,181,100 0.2121 0.851 0.839 0.855 0.795 0.875 1,400,686 0.8432 9.18%
2020-12-08 0 0.196 0.196 0.201 0.195 0.196 24,000 4,690 0.1954 0.779 0.779 0.799 0.775 0.779 6,037 0.7768 -2.97%
2020-12-07 0 0.202 0.196 0.205 0.193 0.202 110,000 21,798 0.1982 0.803 0.779 0.815 0.767 0.803 27,672 0.7877 0.50%
2020-12-04 0 0.201 0.194 0.202 0.194 0.201 16,000 3,120 0.1950 0.799 0.771 0.803 0.771 0.799 4,025 0.7752 -0.50%
2020-12-03 0 0.202 0.191 0.202 - - 0 0 - 0.803 0.759 0.803 - - 0 - -0.49%
2020-12-02 0 0.203 0.196 0.203 0.194 0.203 22,000 4,286 0.1948 0.807 0.779 0.807 0.771 0.807 5,534 0.7744 -0.98%
2020-12-01 0 0.205 0.197 0.205 0.200 0.205 12,000 2,416 0.2013 0.815 0.783 0.815 0.795 0.815 3,019 0.8003 1.99%
2020-11-30 0 0.201 0.195 0.202 0.201 0.201 2,000 402 0.2010 0.799 0.775 0.803 0.799 0.799 503 0.7990 0.50%
2020-11-27 0 0.200 0.190 0.203 - - 0 0 - 0.795 0.755 0.807 - - 0 - 0.00%
2020-11-26 0 0.200 0.198 0.200 0.198 0.205 14,000 2,800 0.2000 0.795 0.787 0.795 0.787 0.815 3,522 0.7950 -1.96%
2020-11-25 0 0.204 0.200 0.205 0.196 0.204 52,000 10,208 0.1963 0.811 0.795 0.815 0.779 0.811 13,081 0.7804 -1.45%
2020-11-24 0 0.207 0.195 0.207 - - 0 0 - 0.823 0.775 0.823 - - 0 - 0.00%
2020-11-23 0 0.207 0.198 0.207 0.198 0.209 52,000 10,538 0.2027 0.823 0.787 0.823 0.787 0.831 13,081 0.8056 0.98%
2020-11-20 0 0.205 0.195 0.205 - - 0 0 - 0.815 0.775 0.815 - - 0 - -0.49%
2020-11-19 0 0.206 0.195 0.206 0.206 0.206 62,000 12,472 0.2012 0.819 0.775 0.819 0.819 0.819 15,597 0.7997 0.00%
2020-11-18 0 0.206 0.195 0.206 - - 0 0 - 0.819 0.775 0.819 - - 0 - 0.00%
2020-11-17 0 0.206 0.196 0.206 - - 0 0 - 0.819 0.779 0.819 - - 0 - 0.00%
2020-11-16 0 0.206 0.196 0.206 - - 0 0 - 0.819 0.779 0.819 - - 0 - 0.00%
2020-11-13 0 0.206 0.196 0.206 0.206 0.207 54,000 11,174 0.2069 0.819 0.779 0.819 0.819 0.823 13,584 0.8226 -0.48%
2020-11-12 0 0.207 0.197 0.207 - - 0 0 - 0.823 0.783 0.823 - - 0 - 0.00%
2020-11-11 0 0.207 0.203 0.207 0.202 0.209 1,410,000 288,486 0.2046 0.823 0.807 0.823 0.803 0.831 354,700 0.8133 2.99%
2020-11-10 0 0.201 0.200 0.201 0.200 0.201 36,000 7,206 0.2002 0.799 0.795 0.799 0.795 0.799 9,056 0.7957 0.50%
2020-11-09 0 0.200 0.195 0.200 - - 0 0 - 0.795 0.775 0.795 - - 0 - 0.00%
2020-11-06 0 0.200 0.195 0.201 - - 0 0 - 0.795 0.775 0.799 - - 0 - 0.00%
2020-11-05 0 0.200 0.194 0.200 0.194 0.202 192,000 37,760 0.1967 0.795 0.771 0.795 0.771 0.803 48,300 0.7818 2.04%
2020-11-04 0 0.196 0.194 0.196 - - 0 0 - 0.779 0.771 0.779 - - 0 - -0.51%
2020-11-03 0 0.197 0.194 0.197 - - 0 0 - 0.783 0.771 0.783 - - 0 - 0.00%
2020-11-02 0 0.197 0.196 0.198 0.196 0.197 262,000 51,538 0.1967 0.783 0.779 0.787 0.779 0.783 65,909 0.7820 1.55%
2020-10-30 0 0.194 0.190 0.194 0.191 0.194 206,000 39,384 0.1912 0.771 0.755 0.771 0.759 0.771 51,821 0.7600 -1.02%
2020-10-29 0 0.196 0.193 0.196 - - 0 0 - 0.779 0.767 0.779 - - 0 - -0.51%
2020-10-28 0 0.197 0.194 0.197 0.195 0.198 208,000 40,582 0.1951 0.783 0.771 0.783 0.775 0.787 52,324 0.7756 -1.01%
2020-10-27 0 0.199 0.194 0.199 0.193 0.199 156,000 30,414 0.1950 0.791 0.771 0.791 0.767 0.791 39,243 0.7750 -1.97%
2020-10-23 0 0.203 0.203 0.204 0.200 0.205 1,458,000 294,682 0.2021 0.807 0.807 0.811 0.795 0.815 366,774 0.8034 2.01%
2020-10-22 0 0.199 0.195 0.200 0.193 0.200 1,232,000 242,936 0.1972 0.791 0.775 0.795 0.767 0.795 309,922 0.7839 0.00%
2020-10-21 0 0.199 0.193 0.200 0.193 0.199 30,000 5,850 0.1950 0.791 0.767 0.795 0.767 0.791 7,547 0.7752 -0.50%
2020-10-20 0 0.200 0.195 0.200 0.196 0.200 322,000 64,312 0.1997 0.795 0.775 0.795 0.779 0.795 81,002 0.7940 4.17%
2020-10-19 0 0.192 0.191 0.196 0.190 0.196 2,826,000 538,244 0.1905 0.763 0.759 0.779 0.755 0.779 710,908 0.7571 -3.03%
2020-10-16 0 0.198 0.196 0.198 0.195 0.198 2,946,000 578,674 0.1964 0.787 0.779 0.787 0.775 0.787 741,096 0.7808 -1.98%
2020-10-15 0 0.202 0.197 0.202 - - 0 0 - 0.803 0.783 0.803 - - 0 - -0.49%
2020-10-14 0 0.203 0.200 0.203 0.200 0.203 252,000 50,556 0.2006 0.807 0.795 0.807 0.795 0.807 63,393 0.7975 -0.98%
2020-10-12 0 0.205 0.195 0.205 0.194 0.205 1,756,000 348,368 0.1984 0.815 0.775 0.815 0.771 0.815 441,739 0.7886 4.59%
2020-10-09 0 0.196 0.194 0.196 0.194 0.202 834,000 164,558 0.1973 0.779 0.771 0.779 0.771 0.803 209,801 0.7844 -1.51%
2020-10-08 0 0.199 0.193 0.200 0.194 0.199 58,000 11,292 0.1947 0.791 0.767 0.795 0.771 0.791 14,590 0.7739 0.00%
2020-10-07 0 0.199 0.193 0.199 0.190 0.200 970,000 189,968 0.1958 0.791 0.767 0.791 0.755 0.795 244,013 0.7785 -1.97%
2020-10-06 0 0.203 0.190 0.203 0.189 0.203 358,000 70,574 0.1971 0.807 0.755 0.807 0.751 0.807 90,058 0.7836 2.53%
2020-10-05 0 0.198 0.192 0.198 0.186 0.198 704,000 134,238 0.1907 0.787 0.763 0.787 0.739 0.787 177,098 0.7580 -1.00%
2020-09-30 0 0.200 0.194 0.200 0.191 0.200 574,000 112,508 0.1960 0.795 0.771 0.795 0.759 0.795 144,395 0.7792 0.00%
2020-09-29 0 0.200 0.194 0.200 0.199 0.200 104,000 20,700 0.1990 0.795 0.771 0.795 0.791 0.795 26,162 0.7912 0.00%
2020-09-28 0 0.200 0.194 0.200 - - 0 0 - 0.795 0.771 0.795 - - 0 - -0.50%
2020-09-25 0 0.201 0.192 0.201 0.198 0.201 984,000 196,064 0.1993 0.799 0.763 0.799 0.787 0.799 247,535 0.7921 0.00%
2020-09-24 0 0.201 0.193 0.201 0.199 0.201 422,000 84,180 0.1995 0.799 0.767 0.799 0.791 0.799 106,158 0.7930 -0.50%
2020-09-23 0 0.202 0.199 0.202 0.199 0.202 200,000 40,256 0.2013 0.803 0.791 0.803 0.791 0.803 50,312 0.8001 -0.98%
2020-09-22 0 0.204 0.199 0.204 0.196 0.204 252,000 50,318 0.1997 0.811 0.791 0.811 0.779 0.811 63,393 0.7937 -0.49%
2020-09-21 0 0.205 0.199 0.205 - - 20,000 4,100 0.2050 0.815 0.791 0.815 - - 5,031 0.8149 0.00%
2020-09-18 0 0.205 0.199 0.205 - - 0 0 - 0.815 0.791 0.815 - - 0 - 0.00%
2020-09-17 0 0.205 0.200 0.208 0.196 0.205 290,000 58,716 0.2025 0.815 0.795 0.827 0.779 0.815 72,952 0.8049 0.99%
2020-09-16 0 0.203 0.201 0.208 - - 0 0 - 0.807 0.799 0.827 - - 0 - 0.00%
2020-09-15 0 0.203 0.200 0.207 - - 0 0 - 0.807 0.795 0.823 - - 0 - 0.00%
2020-09-14 0 0.203 0.200 0.203 0.203 0.205 888,000 181,112 0.2040 0.807 0.795 0.807 0.807 0.815 223,385 0.8108 0.50%
2020-09-11 0 0.202 0.186 0.202 0.199 0.202 152,000 30,360 0.1997 0.803 0.739 0.803 0.791 0.803 38,237 0.7940 0.00%
2020-09-10 0 0.202 0.195 0.202 - - 0 0 - 0.803 0.775 0.803 - - 0 - 0.00%
2020-09-09 0 0.202 0.193 0.202 - - 0 0 - 0.803 0.767 0.803 - - 0 - 0.00%
2020-09-08 0 0.202 0.195 0.203 - - 0 0 - 0.803 0.775 0.807 - - 0 - 0.00%
2020-09-07 0 0.202 0.193 0.202 - - 0 0 - 0.803 0.767 0.803 - - 0 - 0.00%
2020-09-04 0 0.202 0.198 0.204 0.198 0.202 596,000 119,322 0.2002 0.803 0.787 0.811 0.787 0.803 149,930 0.7959 -3.81%
2020-09-03 0 0.210 0.197 0.210 - - 0 0 - 0.835 0.783 0.835 - - 0 - -0.94%
2020-09-02 0 0.212 0.194 0.212 0.214 0.219 104,000 22,366 0.2151 0.843 0.771 0.843 0.851 0.871 26,162 0.8549 -1.40%
2020-09-01 0 0.215 0.187 0.215 0.200 0.215 202,000 40,676 0.2014 0.855 0.743 0.855 0.795 0.855 50,815 0.8005 6.97%
2020-08-31 0 0.201 0.196 0.201 0.202 0.202 34,000 6,868 0.2020 0.799 0.779 0.799 0.803 0.803 8,553 0.8030 0.00%
2020-08-28 0 0.201 0.191 0.201 0.185 0.201 212,000 41,972 0.1980 0.799 0.759 0.799 0.735 0.799 53,331 0.7870 0.50%
2020-08-27 0 0.200 0.195 0.200 0.198 0.200 262,000 52,088 0.1988 0.795 0.775 0.795 0.787 0.795 65,909 0.7903 0.50%
2020-08-26 0 0.199 0.197 0.199 0.193 0.201 814,000 162,212 0.1993 0.791 0.783 0.791 0.767 0.799 204,770 0.7922 -1.97%
2020-08-25 0 0.203 0.188 0.203 - - 0 0 - 0.807 0.747 0.807 - - 0 - 0.00%
2020-08-24 0 0.203 0.197 0.203 0.199 0.203 82,000 16,326 0.1991 0.807 0.783 0.807 0.791 0.807 20,628 0.7915 -0.98%
2020-08-21 0 0.205 0.199 0.205 - - 0 0 - 0.815 0.791 0.815 - - 0 - 0.00%
2020-08-20 0 0.205 0.199 0.205 - - 0 0 - 0.815 0.791 0.815 - - 0 - 0.00%
2020-08-19 0 0.205 0.198 0.205 0.202 0.205 100,000 20,428 0.2043 0.815 0.787 0.815 0.803 0.815 25,156 0.8121 1.49%
2020-08-18 0 0.202 0.198 0.202 0.198 0.210 1,372,000 274,570 0.2001 0.803 0.787 0.803 0.787 0.835 345,140 0.7955 -8.18%
2020-08-17 0 0.220 0.200 0.220 0.198 0.227 46,000 9,382 0.2040 0.875 0.795 0.875 0.787 0.902 11,572 0.8108 7.32%
2020-08-14 0 0.205 0.198 0.205 - - 0 0 - 0.815 0.787 0.815 - - 0 - -0.49%
2020-08-13 0 0.206 0.199 0.206 0.199 0.206 8,000 1,634 0.2043 0.819 0.791 0.819 0.791 0.819 2,012 0.8119 0.00%
2020-08-12 0 0.206 0.206 0.208 0.198 0.206 158,000 31,640 0.2003 0.819 0.819 0.827 0.787 0.819 39,746 0.7960 1.98%
2020-08-11 0 0.202 0.197 0.202 0.202 0.202 42,000 8,484 0.2020 0.803 0.783 0.803 0.803 0.803 10,566 0.8030 -0.49%
2020-08-10 0 0.203 0.197 0.203 0.203 0.203 40,000 8,120 0.2030 0.807 0.783 0.807 0.807 0.807 10,062 0.8070 0.00%
2020-08-07 0 0.203 0.196 0.203 0.197 0.203 602,000 119,100 0.1978 0.807 0.779 0.807 0.783 0.807 151,439 0.7865 -0.49%
2020-08-06 0 0.204 0.197 0.204 - - 0 0 - 0.811 0.783 0.811 - - 0 - -0.49%
2020-08-05 0 0.205 0.198 0.205 - - 0 0 - 0.815 0.787 0.815 - - 0 - -0.49%
2020-08-04 0 0.206 0.206 0.207 0.206 0.207 580,000 119,566 0.2061 0.819 0.819 0.823 0.819 0.823 145,905 0.8195 0.00%
2020-08-03 0 0.206 0.100 0.207 0.206 0.206 2,000 412 0.2060 0.819 0.398 0.823 0.819 0.819 503 0.8189 0.49%
2020-07-31 0 0.205 0.188 0.205 0.205 0.205 2,000 410 0.2050 0.815 0.747 0.815 0.815 0.815 503 0.8149 1.49%
2020-07-30 0 0.202 0.195 0.202 0.202 0.204 106,000 21,424 0.2021 0.803 0.775 0.803 0.803 0.811 26,665 0.8034 -0.49%
2020-07-29 0 0.203 0.194 0.203 - - 0 0 - 0.807 0.771 0.807 - - 0 - -0.49%
2020-07-28 0 0.204 0.193 0.204 - - 0 0 - 0.811 0.767 0.811 - - 0 - 0.00%
2020-07-27 0 0.204 0.198 0.204 - - 0 0 - 0.811 0.787 0.811 - - 0 - -0.49%
2020-07-24 0 0.205 0.198 0.205 0.198 0.208 156,000 31,536 0.2022 0.815 0.787 0.815 0.787 0.827 39,243 0.8036 -0.97%
2020-07-23 0 0.207 0.202 0.207 0.200 0.207 744,000 152,698 0.2052 0.823 0.803 0.823 0.795 0.823 187,161 0.8159 4.55%
2020-07-22 0 0.198 0.198 0.207 0.198 0.209 838,000 165,988 0.1981 0.787 0.787 0.823 0.787 0.831 210,807 0.7874 -6.16%
2020-07-21 0 0.211 0.202 0.211 0.202 0.211 174,000 36,144 0.2077 0.839 0.803 0.839 0.803 0.839 43,771 0.8257 -0.47%
2020-07-20 0 0.212 0.206 0.212 - - 0 0 - 0.843 0.819 0.843 - - 0 - 0.00%
2020-07-17 0 0.212 0.209 0.212 0.211 0.212 106,000 22,372 0.2111 0.843 0.831 0.843 0.839 0.843 26,665 0.8390 0.00%
2020-07-16 0 0.212 0.207 0.212 0.207 0.214 214,000 45,554 0.2129 0.843 0.823 0.843 0.823 0.851 53,834 0.8462 0.00%
2020-07-15 0 0.212 0.207 0.212 0.207 0.214 2,208,000 467,752 0.2118 0.843 0.823 0.843 0.823 0.851 555,444 0.8421 0.00%
2020-07-14 0 0.212 0.204 0.212 0.207 0.212 556,000 115,880 0.2084 0.843 0.811 0.843 0.823 0.843 139,867 0.8285 0.00%
2020-07-13 0 0.212 0.207 0.212 0.201 0.213 848,000 176,192 0.2078 0.843 0.823 0.843 0.799 0.847 213,323 0.8259 -1.85%
2020-07-10 0 0.216 0.206 0.216 0.210 0.219 472,000 101,264 0.2145 0.859 0.819 0.859 0.835 0.871 118,736 0.8528 0.47%
2020-07-09 0 0.215 0.207 0.215 0.214 0.218 484,000 104,480 0.2159 0.855 0.823 0.855 0.851 0.867 121,755 0.8581 0.94%
2020-07-08 0 0.213 0.205 0.213 0.202 0.213 320,000 65,726 0.2054 0.847 0.815 0.847 0.803 0.847 80,499 0.8165 -0.47%
2020-07-07 0 0.214 0.206 0.214 0.205 0.214 694,000 146,480 0.2111 0.851 0.819 0.851 0.815 0.851 174,583 0.8390 1.90%
2020-07-06 0 0.210 0.208 0.210 0.201 0.212 1,148,000 240,700 0.2097 0.835 0.827 0.835 0.799 0.843 288,791 0.8335 1.45%
2020-07-03 0 0.207 0.195 0.207 0.205 0.207 206,000 42,406 0.2059 0.823 0.775 0.823 0.815 0.823 51,821 0.8183 0.98%
2020-07-02 0 0.205 0.198 0.205 0.200 0.209 346,000 70,952 0.2051 0.815 0.787 0.815 0.795 0.831 87,040 0.8152 3.54%
2020-06-30 0 0.198 0.198 0.205 0.198 0.210 752,000 151,748 0.2018 0.787 0.787 0.815 0.787 0.835 189,173 0.8022 -2.94%
2020-06-29 0 0.204 0.200 0.205 - - 0 0 - 0.811 0.795 0.815 - - 0 - 0.00%
2020-06-26 0 0.204 0.195 0.204 - - 0 0 - 0.811 0.775 0.811 - - 0 - 0.00%
2020-06-24 0 0.204 0.196 0.204 - - 0 0 - 0.811 0.779 0.811 - - 0 - -0.49%
2020-06-23 0 0.205 0.199 0.205 0.201 0.205 214,000 43,222 0.2020 0.815 0.791 0.815 0.799 0.815 53,834 0.8029 -0.97%
2020-06-22 0 0.207 0.198 0.207 - - 0 0 - 0.823 0.787 0.823 - - 0 - -0.48%
2020-06-19 0 0.208 0.192 0.210 - - 0 0 - 0.827 0.763 0.835 - - 0 - 0.00%
2020-06-18 0 0.208 0.206 0.208 0.184 0.208 20,000 3,810 0.1905 0.827 0.819 0.827 0.731 0.827 5,031 0.7573 -1.42%
2020-06-17 0 0.211 0.201 0.211 0.200 0.211 1,490,000 311,346 0.2090 0.839 0.799 0.839 0.795 0.839 374,824 0.8306 4.98%
2020-06-16 0 0.201 0.201 0.205 0.200 0.210 138,000 27,668 0.2005 0.799 0.799 0.815 0.795 0.835 34,715 0.7970 -0.50%
2020-06-15 0 0.202 0.199 0.202 - - 0 0 - 0.803 0.791 0.803 - - 0 - -1.46%
2020-06-12 0 0.205 0.198 0.205 0.197 0.205 444,000 90,206 0.2032 0.815 0.787 0.815 0.783 0.815 111,693 0.8076 0.49%
2020-06-11 0 0.204 0.199 0.204 0.200 0.205 1,098,000 220,402 0.2007 0.811 0.791 0.811 0.795 0.815 276,213 0.7979 2.00%
2020-06-10 0 0.200 0.195 0.200 0.195 0.202 1,590,000 317,544 0.1997 0.795 0.775 0.795 0.775 0.803 399,980 0.7939 2.56%
2020-06-09 0 0.195 0.191 0.200 0.190 0.195 334,000 64,494 0.1931 0.775 0.759 0.795 0.755 0.775 84,021 0.7676 -2.01%
2020-06-08 0 0.199 0.186 0.200 0.185 0.199 44,000 8,196 0.1863 0.791 0.739 0.795 0.735 0.791 11,069 0.7405 3.65%
2020-06-05 0 0.202 0.190 0.202 - - 0 0 - 0.763 0.718 0.763 - - 0 - 0.00%
2020-06-04 0 0.202 0.191 0.202 0.190 0.202 14,000 2,708 0.1934 0.763 0.722 0.763 0.718 0.763 3,705 0.7309 0.00%
2020-06-03 0 0.202 0.192 0.202 - - 0 0 - 0.763 0.725 0.763 - - 0 - 0.00%
2020-06-02 0 0.202 0.190 0.202 - - 0 0 - 0.763 0.718 0.763 - - 0 - 0.00%
2020-06-01 0 0.202 0.190 0.202 - - 0 0 - 0.763 0.718 0.763 - - 0 - 0.00%
2020-05-29 0 0.202 0.192 0.202 0.192 0.202 22,000 4,244 0.1929 0.763 0.725 0.763 0.725 0.763 5,823 0.7289 2.54%
2020-05-28 0 0.197 0.190 0.197 - - 0 0 - 0.744 0.718 0.744 - - 0 - 0.00%
2020-05-27 0 0.197 0.192 0.197 0.191 0.197 502,000 95,894 0.1910 0.744 0.725 0.744 0.722 0.744 132,860 0.7218 -0.51%
2020-05-26 0 0.198 0.192 0.198 - - 0 0 - 0.748 0.725 0.748 - - 0 - -0.50%
2020-05-25 0 0.199 0.193 0.199 0.199 0.199 6,000 1,194 0.1990 0.752 0.729 0.752 0.752 0.752 1,588 0.7519 -0.50%
2020-05-22 0 0.200 0.199 0.200 - - 0 0 - 0.756 0.752 0.756 - - 0 - 0.00%
2020-05-21 0 0.200 0.193 0.205 - - 0 0 - 0.756 0.729 0.775 - - 0 - 0.00%
2020-05-20 0 0.200 0.195 0.204 0.200 0.207 134,000 26,828 0.2002 0.756 0.737 0.771 0.756 0.782 35,465 0.7565 -3.38%
2020-05-19 0 0.207 0.200 0.207 0.207 0.207 8,000 1,656 0.2070 0.782 0.756 0.782 0.782 0.782 2,117 0.7821 0.00%
2020-05-18 0 0.207 0.200 0.207 - - 0 0 - 0.782 0.756 0.782 - - 0 - 0.00%
2020-05-15 0 0.207 0.200 0.207 - - 0 0 - 0.782 0.756 0.782 - - 0 - 0.00%
2020-05-14 0 0.207 0.195 0.207 0.201 0.207 168,000 33,846 0.2015 0.782 0.737 0.782 0.759 0.782 44,463 0.7612 -0.48%
2020-05-13 0 0.208 0.203 0.208 0.203 0.210 260,000 54,056 0.2079 0.786 0.767 0.786 0.767 0.793 68,812 0.7856 -0.95%
2020-05-12 0 0.210 0.203 0.210 0.208 0.210 206,000 43,156 0.2095 0.793 0.767 0.793 0.786 0.793 54,520 0.7916 0.48%
2020-05-11 0 0.209 0.203 0.209 0.208 0.209 210,000 43,790 0.2085 0.790 0.767 0.790 0.786 0.790 55,579 0.7879 0.00%
2020-05-08 0 0.209 0.203 0.209 0.203 0.209 22,000 4,550 0.2068 0.790 0.767 0.790 0.767 0.790 5,823 0.7814 0.00%
2020-05-07 0 0.209 0.203 0.209 0.206 0.209 246,000 51,284 0.2085 0.790 0.767 0.790 0.778 0.790 65,107 0.7877 -0.48%
2020-05-06 0 0.210 0.206 0.210 - - 0 0 - 0.793 0.778 0.793 - - 0 - 0.00%
2020-05-05 0 0.210 0.202 0.210 0.206 0.210 610,000 126,632 0.2076 0.793 0.763 0.793 0.778 0.793 161,444 0.7844 1.94%
2020-05-04 0 0.206 - 0.206 0.200 0.206 1,006,000 203,568 0.2024 0.778 - 0.778 0.756 0.778 266,250 0.7646 -0.96%
2020-04-29 0 0.208 0.204 0.208 0.204 0.208 302,000 61,956 0.2052 0.786 0.771 0.786 0.771 0.786 79,928 0.7751 0.00%
2020-04-28 0 0.208 0.205 0.208 0.208 0.208 214,000 44,512 0.2080 0.786 0.775 0.786 0.786 0.786 56,638 0.7859 -0.48%
2020-04-27 0 0.209 0.205 0.209 0.206 0.213 68,000 14,090 0.2072 0.790 0.775 0.790 0.778 0.805 17,997 0.7829 0.00%
2020-04-24 0 0.209 0.205 0.209 0.208 0.210 324,000 67,726 0.2090 0.790 0.775 0.790 0.786 0.793 85,751 0.7898 0.48%
2020-04-23 0 0.208 0.202 0.208 0.208 0.209 554,000 115,236 0.2080 0.786 0.763 0.786 0.786 0.790 146,623 0.7859 -0.48%
2020-04-22 0 0.209 0.205 0.209 0.203 0.209 664,000 136,676 0.2058 0.790 0.775 0.790 0.767 0.790 175,736 0.7777 0.00%
2020-04-21 0 0.209 0.202 0.209 0.200 0.209 1,218,000 249,854 0.2051 0.790 0.763 0.790 0.756 0.790 322,358 0.7751 -0.95%
2020-04-20 0 0.211 0.205 0.211 0.211 0.211 72,000 15,192 0.2110 0.797 0.775 0.797 0.797 0.797 19,056 0.7972 0.00%
2020-04-17 0 0.211 0.205 0.211 0.210 0.212 380,000 79,834 0.2101 0.797 0.775 0.797 0.793 0.801 100,572 0.7938 0.48%
2020-04-16 0 0.210 0.202 0.210 0.205 0.210 344,000 71,840 0.2088 0.793 0.763 0.793 0.775 0.793 91,044 0.7891 -0.94%
2020-04-15 0 0.212 0.205 0.212 0.195 0.213 4,588,000 928,140 0.2023 0.801 0.775 0.801 0.737 0.805 1,214,270 0.7644 -0.47%
2020-04-14 0 0.213 0.207 0.213 0.208 0.215 1,526,000 320,014 0.2097 0.805 0.782 0.805 0.786 0.812 403,874 0.7924 -0.47%
2020-04-09 0 0.214 0.212 0.214 0.210 0.214 1,092,000 231,478 0.2120 0.809 0.801 0.809 0.793 0.809 289,011 0.8009 -0.47%
2020-04-08 0 0.215 0.206 0.215 0.208 0.215 320,000 67,030 0.2095 0.812 0.778 0.812 0.786 0.812 84,692 0.7915 2.38%
2020-04-07 0 0.210 0.206 0.210 0.205 0.215 1,066,000 221,720 0.2080 0.793 0.778 0.793 0.775 0.812 282,130 0.7859 0.00%
2020-04-06 0 0.210 0.204 0.210 0.208 0.210 314,000 65,590 0.2089 0.793 0.771 0.793 0.786 0.793 83,104 0.7893 0.48%
2020-04-03 0 0.209 0.200 0.210 0.200 0.209 1,004,000 203,872 0.2031 0.790 0.756 0.793 0.756 0.790 265,721 0.7672 -0.48%
2020-04-02 0 0.210 0.205 0.210 0.205 0.213 212,000 44,488 0.2098 0.793 0.775 0.793 0.775 0.805 56,108 0.7929 0.00%
2020-04-01 0 0.210 0.200 0.210 0.200 0.210 632,000 129,304 0.2046 0.793 0.756 0.793 0.756 0.793 167,266 0.7730 1.94%
2020-03-31 0 0.206 0.201 0.206 0.201 0.209 612,000 125,216 0.2046 0.778 0.759 0.778 0.759 0.790 161,973 0.7731 -0.96%
2020-03-30 0 0.208 0.203 0.208 0.203 0.210 302,000 61,382 0.2033 0.786 0.767 0.786 0.767 0.793 79,928 0.7680 1.96%
2020-03-27 0 0.204 0.175 0.204 0.195 0.211 742,000 148,576 0.2002 0.771 0.661 0.771 0.737 0.797 196,379 0.7566 -2.39%
2020-03-26 0 0.209 0.202 0.209 0.205 0.209 258,000 52,906 0.2051 0.790 0.763 0.790 0.775 0.790 68,283 0.7748 1.95%
2020-03-25 0 0.205 0.202 0.205 0.195 0.205 1,210,000 241,670 0.1997 0.775 0.763 0.775 0.737 0.775 320,241 0.7547 -1.91%
2020-03-24 0 0.209 0.173 0.209 0.209 0.209 18,000 3,762 0.2090 0.790 0.654 0.790 0.790 0.790 4,764 0.7897 4.50%
2020-03-23 0 0.200 0.172 0.200 0.200 0.200 302,000 60,400 0.2000 0.756 0.650 0.756 0.756 0.756 79,928 0.7557 0.00%
2020-03-20 0 0.200 0.188 0.200 0.199 0.200 32,000 6,374 0.1992 0.756 0.710 0.756 0.752 0.756 8,469 0.7526 0.00%
2020-03-19 0 0.200 0.171 0.200 0.170 0.200 204,000 34,780 0.1705 0.756 0.646 0.756 0.642 0.756 53,991 0.6442 5.26%
2020-03-18 0 0.190 0.185 0.199 0.190 0.195 100,000 19,060 0.1906 0.718 0.699 0.752 0.718 0.737 26,466 0.7202 -4.52%
2020-03-17 0 0.199 0.180 0.199 0.190 0.199 170,000 32,930 0.1937 0.752 0.680 0.752 0.718 0.752 44,993 0.7319 0.00%
2020-03-16 0 0.199 0.191 0.200 0.191 0.199 206,000 39,442 0.1915 0.752 0.722 0.756 0.722 0.752 54,520 0.7234 -0.50%
2020-03-13 0 0.200 0.200 0.209 0.190 0.208 432,280 87,215 0.2018 0.756 0.756 0.790 0.718 0.786 114,408 0.7623 -8.68%
2020-03-12 0 0.219 0.207 0.219 0.205 0.221 642,000 134,756 0.2099 0.827 0.782 0.827 0.775 0.835 169,913 0.7931 -2.67%
2020-03-11 0 0.225 0.218 0.225 0.220 0.225 298,000 66,750 0.2240 0.850 0.824 0.850 0.831 0.850 78,869 0.8463 0.45%
2020-03-10 0 0.224 0.200 0.224 - - 0 0 - 0.846 0.756 0.846 - - 0 - 0.00%
2020-03-09 0 0.224 0.210 0.224 0.219 0.229 208,000 45,626 0.2194 0.846 0.793 0.846 0.827 0.865 55,050 0.8288 2.28%
2020-03-06 0 0.219 0.211 0.224 0.210 0.219 906,000 191,346 0.2112 0.827 0.797 0.846 0.793 0.827 239,784 0.7980 0.46%
2020-03-05 0 0.218 0.213 0.229 0.207 0.225 270,000 58,796 0.2178 0.824 0.805 0.865 0.782 0.850 71,459 0.8228 1.40%
2020-03-04 0 0.215 0.213 0.217 0.213 0.228 868,000 187,774 0.2163 0.812 0.805 0.820 0.805 0.861 229,727 0.8174 -6.11%
2020-03-03 0 0.229 0.220 0.229 0.216 0.229 306,000 67,100 0.2193 0.865 0.831 0.865 0.816 0.865 80,987 0.8285 -0.43%
2020-03-02 0 0.230 0.220 0.230 0.210 0.232 408,000 90,244 0.2212 0.869 0.831 0.869 0.793 0.877 107,982 0.8357 1.32%
2020-02-28 0 0.227 0.211 0.227 0.227 0.227 16,000 3,632 0.2270 0.858 0.797 0.858 0.858 0.858 4,235 0.8577 -0.44%
2020-02-27 0 0.228 0.228 0.231 0.225 0.231 740,000 166,784 0.2254 0.861 0.861 0.873 0.850 0.873 195,850 0.8516 1.33%
2020-02-26 0 0.225 0.225 0.233 0.224 0.237 430,000 98,364 0.2288 0.850 0.850 0.880 0.846 0.895 113,805 0.8643 -1.32%
2020-02-25 0 0.228 0.228 0.230 0.227 0.234 868,000 198,864 0.2291 0.861 0.861 0.869 0.858 0.884 229,727 0.8657 -4.20%
2020-02-24 0 0.238 0.234 0.238 0.238 0.244 836,000 201,120 0.2406 0.899 0.884 0.899 0.899 0.922 221,257 0.9090 -0.83%
2020-02-21 0 0.240 0.232 0.240 0.231 0.240 598,000 141,832 0.2372 0.907 0.877 0.907 0.873 0.907 158,268 0.8962 0.84%
2020-02-20 0 0.238 0.230 0.238 0.227 0.238 2,532,000 587,188 0.2319 0.899 0.869 0.899 0.858 0.899 670,124 0.8762 1.71%
2020-02-19 0 0.234 0.228 0.234 0.225 0.237 986,000 225,346 0.2285 0.884 0.861 0.884 0.850 0.895 260,957 0.8635 0.86%
2020-02-18 0 0.232 0.224 0.232 0.225 0.232 1,316,000 299,040 0.2272 0.877 0.846 0.877 0.850 0.877 348,295 0.8586 2.20%
2020-02-17 0 0.227 0.223 0.227 0.221 0.227 912,000 204,690 0.2244 0.858 0.843 0.858 0.835 0.858 241,372 0.8480 -0.44%
2020-02-14 0 0.228 0.217 0.228 0.220 0.230 328,000 73,844 0.2251 0.861 0.820 0.861 0.831 0.869 86,809 0.8506 0.44%
2020-02-13 0 0.227 0.221 0.227 0.225 0.227 164,000 37,108 0.2263 0.858 0.835 0.858 0.850 0.858 43,405 0.8549 -0.87%
2020-02-12 0 0.229 0.222 0.229 0.220 0.229 1,404,000 313,766 0.2235 0.865 0.839 0.865 0.831 0.865 371,586 0.8444 -1.29%
2020-02-11 0 0.232 0.232 0.233 0.218 0.236 1,022,000 229,466 0.2245 0.877 0.877 0.880 0.824 0.892 270,485 0.8484 4.50%
2020-02-10 0 0.222 0.219 0.228 0.212 0.270 4,064,000 921,738 0.2268 0.839 0.827 0.861 0.801 1.020 1,075,587 0.8570 5.71%
2020-02-07 0 0.210 0.195 0.210 0.195 0.210 202,000 39,420 0.1951 0.793 0.737 0.793 0.737 0.793 53,462 0.7373 0.00%
2020-02-06 0 0.210 0.193 0.218 - - 0 0 - 0.793 0.729 0.824 - - 0 - 0.00%
2020-02-05 0 0.210 0.190 0.210 0.185 0.214 52,000 11,070 0.2129 0.793 0.718 0.793 0.699 0.809 13,762 0.8044 -1.87%
2020-02-04 0 0.214 0.195 0.214 0.214 0.214 4,000 856 0.2140 0.809 0.737 0.809 0.809 0.809 1,059 0.8086 0.00%
2020-02-03 0 0.214 0.195 0.214 0.215 0.215 620,000 133,300 0.2150 0.809 0.737 0.809 0.812 0.812 164,090 0.8124 -0.47%
2020-01-31 0 0.215 0.186 0.215 0.215 0.220 6,000 1,300 0.2167 0.812 0.703 0.812 0.812 0.831 1,588 0.8187 0.00%
2020-01-30 0 0.215 0.198 0.215 0.208 0.218 414,000 86,246 0.2083 0.812 0.748 0.812 0.786 0.824 109,570 0.7871 -0.46%
2020-01-29 0 0.216 0.199 0.216 0.196 0.218 550,000 116,888 0.2125 0.816 0.752 0.816 0.741 0.824 145,564 0.8030 0.00%
2020-01-24 0 0.216 0.180 0.216 - - 0 0 - 0.816 0.680 0.816 - - 0 - 0.00%
2020-01-23 0 0.216 0.194 0.216 0.212 0.217 424,000 90,682 0.2139 0.816 0.733 0.816 0.801 0.820 112,217 0.8081 0.47%
2020-01-22 0 0.215 0.200 0.215 0.215 0.216 208,000 44,922 0.2160 0.812 0.756 0.812 0.812 0.816 55,050 0.8160 -0.46%
2020-01-21 0 0.216 0.176 0.216 - - 0 0 - 0.816 0.665 0.816 - - 0 - -0.46%
2020-01-20 0 0.217 0.181 0.217 - - 0 0 - 0.820 0.684 0.820 - - 0 - -0.91%
2020-01-17 0 0.219 0.189 0.219 - - 0 0 - 0.827 0.714 0.827 - - 0 - -0.45%
2020-01-16 0 0.220 0.182 0.220 - - 0 0 - 0.831 0.688 0.831 - - 0 - 0.00%
2020-01-15 0 0.220 0.220 0.221 0.200 0.206 292,000 59,184 0.2027 0.831 0.831 0.835 0.756 0.778 77,281 0.7658 5.77%
2020-01-14 0 0.208 0.162 0.210 - - 0 0 - 0.786 0.612 0.793 - - 0 - 0.00%
2020-01-13 0 0.208 0.192 0.208 - - 0 0 - 0.786 0.725 0.786 - - 0 - 0.00%
2020-01-10 0 0.208 0.195 0.208 0.184 0.208 320,000 61,626 0.1926 0.786 0.737 0.786 0.695 0.786 84,692 0.7276 -1.42%
2020-01-09 0 0.211 0.170 0.211 - - 0 0 - 0.797 0.642 0.797 - - 0 - 0.00%
2020-01-08 0 0.211 0.211 0.212 0.200 0.200 70,000 14,000 0.2000 0.797 0.797 0.801 0.756 0.756 18,526 0.7557 2.43%
2020-01-07 0 0.206 0.190 0.210 0.203 0.206 90,000 18,440 0.2049 0.778 0.718 0.793 0.767 0.778 23,820 0.7742 3.00%
2020-01-06 0 0.200 0.182 0.200 0.196 0.200 330,000 65,804 0.1994 0.756 0.688 0.756 0.741 0.756 87,338 0.7534 -0.50%
2020-01-03 0 0.201 0.174 0.203 0.182 0.201 60,000 11,004 0.1834 0.759 0.657 0.767 0.688 0.759 15,880 0.6930 0.50%
2020-01-02 0 0.200 0.180 0.200 0.201 0.201 4,000 804 0.2010 0.756 0.680 0.756 0.759 0.759 1,059 0.7595 -0.50%
2019-12-31 0 0.201 0.180 0.201 - - 0 0 - 0.759 0.680 0.759 - - 0 - 0.00%
2019-12-30 0 0.201 0.180 0.201 0.202 0.202 4,000 808 0.2020 0.759 0.680 0.759 0.763 0.763 1,059 0.7632 -0.50%
2019-12-27 0 0.202 0.185 0.204 - - 0 0 - 0.763 0.699 0.771 - - 0 - 0.00%
2019-12-24 0 0.202 0.182 0.205 0.199 0.202 108,000 21,612 0.2001 0.763 0.688 0.775 0.752 0.763 28,584 0.7561 1.51%
2019-12-23 0 0.199 0.180 0.199 - - 0 0 - 0.752 0.680 0.752 - - 0 - 0.00%
2019-12-20 0 0.199 0.196 0.199 0.196 0.200 1,178,000 234,328 0.1989 0.752 0.741 0.752 0.741 0.756 311,772 0.7516 1.53%
2019-12-19 0 0.196 0.180 0.196 - - 0 0 - 0.741 0.680 0.741 - - 0 - 0.00%
2019-12-18 0 0.196 0.180 0.196 - - 0 0 - 0.741 0.680 0.741 - - 0 - -0.51%
2019-12-17 0 0.197 0.182 0.197 0.193 0.197 200,000 39,080 0.1954 0.744 0.688 0.744 0.729 0.744 52,932 0.7383 1.03%
2019-12-16 0 0.195 0.185 0.195 0.180 0.195 212,000 41,180 0.1942 0.737 0.699 0.737 0.680 0.737 56,108 0.7339 0.00%
2019-12-13 0 0.195 0.185 0.195 0.180 0.195 1,132,000 214,582 0.1896 0.737 0.699 0.737 0.680 0.737 299,597 0.7162 1.56%
2019-12-12 0 0.192 0.181 0.192 0.177 0.193 266,000 50,224 0.1888 0.725 0.684 0.725 0.669 0.729 70,400 0.7134 0.00%
2019-12-11 0 0.192 0.177 0.192 - - 0 0 - 0.725 0.669 0.725 - - 0 - -1.54%
2019-12-10 0 0.195 0.178 0.195 0.176 0.195 94,000 16,904 0.1798 0.737 0.673 0.737 0.665 0.737 24,878 0.6795 0.52%
2019-12-09 0 0.194 0.187 0.194 0.187 0.194 44,000 8,368 0.1902 0.733 0.707 0.733 0.707 0.733 11,645 0.7186 0.00%
2019-12-06 0 0.194 0.190 0.194 0.187 0.195 664,000 125,842 0.1895 0.733 0.718 0.733 0.707 0.737 175,736 0.7161 2.11%
2019-12-05 0 0.190 0.176 0.190 0.173 0.190 222,000 41,840 0.1885 0.718 0.665 0.718 0.654 0.718 58,755 0.7121 0.00%
2019-12-04 0 0.190 0.172 0.190 0.180 0.190 710,000 128,464 0.1809 0.718 0.650 0.718 0.680 0.718 187,910 0.6836 1.60%
2019-12-03 0 0.187 0.171 0.187 0.176 0.187 1,002,000 178,374 0.1780 0.707 0.646 0.707 0.665 0.707 265,191 0.6726 0.00%
2019-12-02 0 0.187 0.172 0.187 0.185 0.187 240,000 44,580 0.1858 0.707 0.650 0.707 0.699 0.707 63,519 0.7018 0.00%
2019-11-29 0 0.187 0.187 0.188 - - 0 0 - 0.707 0.707 0.710 - - 0 - 1.08%
2019-11-28 0 0.185 0.166 0.185 0.170 0.185 466,000 85,138 0.1827 0.699 0.627 0.699 0.642 0.699 123,333 0.6903 0.00%
2019-11-27 0 0.185 0.180 0.185 - - 0 0 - 0.699 0.680 0.699 - - 0 - 0.00%
2019-11-26 0 0.185 0.166 0.189 0.163 0.185 240,000 43,920 0.1830 0.699 0.627 0.714 0.616 0.699 63,519 0.6914 0.00%
2019-11-25 0 0.185 0.150 0.185 - - 0 0 - 0.699 0.567 0.699 - - 0 - 0.00%
2019-11-22 0 0.185 0.170 0.185 0.184 0.185 384,000 70,896 0.1846 0.699 0.642 0.699 0.695 0.699 101,630 0.6976 0.00%
2019-11-21 0 0.185 0.165 0.184 0.180 0.185 426,000 77,242 0.1813 0.699 0.623 0.695 0.680 0.699 112,746 0.6851 1.09%
2019-11-20 0 0.183 0.161 0.183 - - 0 0 - 0.691 0.608 0.691 - - 0 - -3.17%
2019-11-19 0 0.189 0.162 0.189 0.179 0.189 22,000 3,958 0.1799 0.714 0.612 0.714 0.676 0.714 5,823 0.6798 5.59%
2019-11-18 0 0.179 0.161 0.179 - - 0 0 - 0.676 0.608 0.676 - - 0 - 0.00%
2019-11-15 0 0.179 0.163 0.179 - - 0 0 - 0.676 0.616 0.676 - - 0 - -3.24%
2019-11-14 0 0.185 0.185 0.186 - - 0 0 - 0.699 0.699 0.703 - - 0 - 5.71%
2019-11-13 0 0.175 0.164 0.184 - - 0 0 - 0.661 0.620 0.695 - - 0 - 0.00%
2019-11-12 0 0.175 0.159 0.186 - - 0 0 - 0.661 0.601 0.703 - - 0 - 0.00%
2019-11-11 0 0.175 0.163 0.180 - - 0 0 - 0.661 0.616 0.680 - - 0 - 0.00%
2019-11-08 0 0.175 0.160 0.175 0.161 0.176 44,000 7,268 0.1652 0.661 0.605 0.661 0.608 0.665 11,645 0.6241 -1.69%
2019-11-07 0 0.178 0.161 0.180 - - 0 0 - 0.673 0.608 0.680 - - 0 - 0.00%
2019-11-06 0 0.178 0.161 0.178 - - 0 0 - 0.673 0.608 0.673 - - 0 - 0.00%
2019-11-05 0 0.178 0.160 0.178 0.170 0.178 110,000 19,420 0.1765 0.673 0.605 0.673 0.642 0.673 29,113 0.6671 4.71%
2019-11-04 0 0.170 0.162 0.176 - - 0 0 - 0.642 0.612 0.665 - - 0 - 0.00%
2019-11-01 0 0.170 0.161 0.170 0.161 0.185 1,086,000 179,712 0.1655 0.642 0.608 0.642 0.608 0.699 287,423 0.6253 -1.16%
2019-10-31 0 0.172 0.168 0.172 0.170 0.172 56,000 9,572 0.1709 0.650 0.635 0.650 0.642 0.650 14,821 0.6458 0.00%
2019-10-30 0 0.172 0.172 0.179 0.172 0.173 50,000 8,630 0.1726 0.650 0.650 0.676 0.650 0.654 13,233 0.6522 -2.27%
2019-10-29 0 0.176 0.166 0.178 0.170 0.177 1,464,205 251,675 0.1719 0.665 0.627 0.673 0.642 0.669 387,520 0.6495 -1.12%
2019-10-28 0 0.178 0.163 0.180 0.162 0.178 616,000 105,056 0.1705 0.673 0.616 0.680 0.612 0.673 163,032 0.6444 11.25%
2019-10-25 0 0.160 0.144 0.180 - - 0 0 - 0.605 0.544 0.680 - - 0 - 0.00%
2019-10-24 0 0.160 0.142 0.160 0.160 0.160 2,000 320 0.1600 0.605 0.537 0.605 0.605 0.605 529 0.6045 3.23%
2019-10-23 0 0.155 0.141 0.160 0.155 0.155 2,000 310 0.1550 0.586 0.533 0.605 0.586 0.586 529 0.5857 1.97%
2019-10-22 0 0.152 0.144 0.167 - - 0 0 - 0.574 0.544 0.631 - - 0 - 0.00%
2019-10-21 0 0.152 0.152 0.165 - - 0 0 - 0.574 0.574 0.623 - - 0 - 0.00%
2019-10-18 0 0.152 0.140 0.152 0.152 0.152 2,000 304 0.1520 0.574 0.529 0.574 0.574 0.574 529 0.5743 7.04%
2019-10-17 0 0.142 0.142 0.180 0.139 0.139 10,000 1,390 0.1390 0.537 0.537 0.680 0.525 0.525 2,647 0.5252 -8.39%
2019-10-16 0 0.155 0.140 0.180 - - 0 0 - 0.586 0.529 0.680 - - 0 - 0.00%
2019-10-15 0 0.155 0.136 0.150 0.136 0.166 124,000 18,246 0.1471 0.586 0.514 0.567 0.514 0.627 32,818 0.5560 5.44%
2019-10-14 0 0.147 0.134 0.147 - - 0 0 - 0.555 0.506 0.555 - - 0 - 0.00%
2019-10-11 0 0.147 0.136 0.150 0.135 0.150 380,000 54,866 0.1444 0.555 0.514 0.567 0.510 0.567 100,572 0.5455 8.09%
2019-10-10 0 0.136 0.135 0.149 0.136 0.136 58,000 7,888 0.1360 0.514 0.510 0.563 0.514 0.514 15,350 0.5139 0.74%
2019-10-09 0 0.135 0.130 0.149 0.133 0.150 16,000 2,166 0.1354 0.510 0.491 0.563 0.503 0.567 4,235 0.5115 -3.57%
2019-10-08 0 0.140 0.133 0.164 - - 0 0 - 0.529 0.503 0.620 - - 0 - 0.00%
2019-10-04 0 0.140 0.140 0.160 0.140 0.140 50,000 7,000 0.1400 0.529 0.529 0.605 0.529 0.529 13,233 0.5290 0.00%
2019-10-03 0 0.140 0.140 0.156 0.138 0.140 564,000 78,890 0.1399 0.529 0.529 0.589 0.521 0.529 149,269 0.5285 -4.11%
2019-10-02 0 0.146 0.140 0.156 - - 0 0 - 0.552 0.529 0.589 - - 0 - 0.00%
2019-09-30 0 0.146 0.146 0.152 0.146 0.146 794,000 115,924 0.1460 0.552 0.552 0.574 0.552 0.552 210,142 0.5516 0.00%
2019-09-27 0 0.146 0.146 0.149 0.146 0.155 544,000 81,210 0.1493 0.552 0.552 0.563 0.552 0.586 143,976 0.5641 -6.41%
2019-09-26 0 0.156 0.146 0.156 - - 0 0 - 0.589 0.552 0.589 - - 0 - -2.50%
2019-09-25 0 0.160 0.147 0.160 - - 0 0 - 0.605 0.555 0.605 - - 0 - 0.00%
2019-09-24 0 0.160 0.147 0.160 0.160 0.160 300,000 48,000 0.1600 0.605 0.555 0.605 0.605 0.605 79,399 0.6045 5.26%
2019-09-23 0 0.152 0.150 0.175 - - 0 0 - 0.574 0.567 0.661 - - 0 - 0.00%
2019-09-20 0 0.152 0.152 0.169 0.152 0.169 140,000 21,510 0.1536 0.574 0.574 0.639 0.574 0.639 37,053 0.5805 0.00%
2019-09-19 0 0.152 0.152 0.170 0.152 0.155 30,000 4,596 0.1532 0.574 0.574 0.642 0.574 0.586 7,940 0.5789 -10.06%
2019-09-18 0 0.169 0.146 0.178 - - 0 0 - 0.639 0.552 0.673 - - 0 - 0.00%
2019-09-17 0 0.169 0.153 0.175 0.161 0.169 28,000 4,588 0.1639 0.639 0.578 0.661 0.608 0.639 7,411 0.6191 0.00%
2019-09-16 0 0.169 0.153 0.170 - - 0 0 - 0.639 0.578 0.642 - - 0 - 0.00%
2019-09-13 0 0.169 0.153 0.170 0.165 0.169 10,000 1,658 0.1658 0.639 0.578 0.642 0.623 0.639 2,647 0.6265 8.33%
2019-09-12 0 0.156 0.150 0.169 - - 0 0 - 0.589 0.567 0.639 - - 0 - 0.00%
2019-09-11 0 0.156 0.150 0.156 - - 0 0 - 0.589 0.567 0.589 - - 0 - 0.00%
2019-09-10 0 0.156 0.150 0.169 - - 0 0 - 0.589 0.567 0.639 - - 0 - 0.00%
2019-09-09 0 0.156 0.156 0.169 0.156 0.156 200,000 31,200 0.1560 0.589 0.589 0.639 0.589 0.589 52,932 0.5894 0.65%
2019-09-06 0 0.155 0.155 0.168 0.155 0.160 104,450 16,696 0.1598 0.586 0.586 0.635 0.586 0.605 27,644 0.6040 -8.28%
2019-09-05 0 0.169 0.153 0.169 0.153 0.169 84,000 12,902 0.1536 0.639 0.578 0.639 0.578 0.639 22,232 0.5803 0.00%
2019-09-04 0 0.169 0.153 0.170 - - 0 0 - 0.639 0.578 0.642 - - 0 - 0.00%
2019-09-03 0 0.169 0.155 0.169 - - 0 0 - 0.639 0.586 0.639 - - 0 - -0.59%
2019-09-02 0 0.170 0.147 0.170 - - 0 0 - 0.642 0.555 0.642 - - 0 - -3.95%
2019-08-30 0 0.177 0.147 0.177 0.164 0.179 8,000 1,342 0.1678 0.669 0.555 0.669 0.620 0.676 2,117 0.6338 7.93%
2019-08-29 0 0.164 0.152 0.164 0.147 0.164 10,000 1,504 0.1504 0.620 0.574 0.620 0.555 0.620 2,647 0.5683 -0.61%
2019-08-28 0 0.165 0.158 0.165 0.165 0.165 20,000 3,300 0.1650 0.623 0.597 0.623 0.623 0.623 5,293 0.6234 -4.07%
2019-08-27 0 0.172 0.153 0.172 - - 0 0 - 0.650 0.578 0.650 - - 0 - 0.00%
2019-08-26 0 0.172 0.172 0.173 0.150 0.168 198,000 31,636 0.1598 0.650 0.650 0.654 0.567 0.635 52,403 0.6037 6.17%
2019-08-23 0 0.162 0.152 0.162 0.152 0.162 316,000 48,412 0.1532 0.612 0.574 0.612 0.574 0.612 83,633 0.5789 -4.14%
2019-08-22 0 0.169 0.169 0.180 0.150 0.159 354,000 53,244 0.1504 0.639 0.639 0.680 0.567 0.601 93,690 0.5683 2.42%
2019-08-21 0 0.165 0.153 0.165 0.150 0.165 102,000 15,330 0.1503 0.623 0.578 0.623 0.567 0.623 26,996 0.5679 0.00%
2019-08-20 0 0.165 0.152 0.165 - - 0 0 - 0.623 0.574 0.623 - - 0 - -2.37%
2019-08-19 0 0.169 0.146 0.169 - - 0 0 - 0.639 0.552 0.639 - - 0 - 0.00%
2019-08-16 0 0.169 0.152 0.170 - - 0 0 - 0.639 0.574 0.642 - - 0 - 0.00%
2019-08-15 0 0.169 0.155 0.169 0.153 0.172 352,000 53,994 0.1534 0.639 0.586 0.639 0.578 0.650 93,161 0.5796 1.81%
2019-08-14 0 0.166 0.154 0.166 0.166 0.179 238,000 39,570 0.1663 0.627 0.582 0.627 0.627 0.676 62,990 0.6282 0.00%
2019-08-13 0 0.166 0.166 0.180 - - 0 0 - 0.627 0.627 0.680 - - 0 - 0.00%
2019-08-12 0 0.166 0.153 0.170 0.166 0.170 122,000 20,260 0.1661 0.627 0.578 0.642 0.627 0.642 32,289 0.6275 -2.35%
2019-08-09 0 0.170 0.153 0.170 0.170 0.170 2,000 340 0.1700 0.642 0.578 0.642 0.642 0.642 529 0.6423 10.39%
2019-08-08 0 0.154 0.154 0.170 0.154 0.154 12,000 1,848 0.1540 0.582 0.582 0.642 0.582 0.582 3,176 0.5819 0.00%
2019-08-07 0 0.154 0.154 0.170 - - 0 0 - 0.582 0.582 0.642 - - 0 - 0.65%
2019-08-06 0 0.153 0.153 0.159 0.153 0.157 844,000 129,812 0.1538 0.578 0.578 0.601 0.578 0.593 223,375 0.5811 -13.07%
2019-08-05 0 0.176 0.153 0.176 - - 0 0 - 0.665 0.578 0.665 - - 0 - -0.56%
2019-08-02 0 0.177 0.177 0.178 0.174 0.174 700,000 121,800 0.1740 0.669 0.669 0.673 0.657 0.657 185,263 0.6574 -1.12%
2019-08-01 0 0.179 0.153 0.185 - - 0 0 - 0.676 0.578 0.699 - - 0 - 0.00%
2019-07-31 0 0.179 0.153 0.179 - - 0 0 - 0.676 0.578 0.676 - - 0 - -2.19%
2019-07-30 0 0.183 0.183 0.185 0.150 0.173 202,000 30,348 0.1502 0.691 0.691 0.699 0.567 0.654 53,462 0.5677 8.93%
2019-07-29 0 0.168 0.150 0.168 0.148 0.182 1,138,000 177,106 0.1556 0.635 0.567 0.635 0.559 0.688 301,185 0.5880 0.00%
2019-07-26 0 0.168 0.146 0.168 - - 0 0 - 0.635 0.552 0.635 - - 0 - 0.00%
2019-07-25 0 0.168 0.142 0.169 0.145 0.168 162,000 23,636 0.1459 0.635 0.537 0.639 0.548 0.635 42,875 0.5513 14.29%
2019-07-24 0 0.147 0.146 0.147 0.146 0.147 174,000 25,454 0.1463 0.555 0.552 0.555 0.552 0.555 46,051 0.5527 0.00%
2019-07-23 0 0.147 0.147 0.166 - - 0 0 - 0.555 0.555 0.627 - - 0 - 0.68%
2019-07-22 0 0.146 0.146 0.172 0.141 0.141 30,000 4,230 0.1410 0.552 0.552 0.650 0.533 0.533 7,940 0.5328 -14.12%
2019-07-19 0 0.170 0.142 0.180 - - 0 0 - 0.642 0.537 0.680 - - 0 - 0.00%
2019-07-18 0 0.170 0.178 0.179 0.159 0.170 6,000 976 0.1627 0.642 0.673 0.676 0.601 0.642 1,588 0.6146 -1.73%
2019-07-17 0 0.173 0.150 0.173 - - 0 0 - 0.654 0.567 0.654 - - 0 - -1.14%
2019-07-16 0 0.175 0.175 0.177 0.136 0.136 10,000 1,360 0.1360 0.661 0.661 0.669 0.514 0.514 2,647 0.5139 1.74%
2019-07-15 0 0.172 0.142 0.173 - - 0 0 - 0.650 0.537 0.654 - - 0 - 0.00%
2019-07-12 0 0.172 0.145 0.178 - - 0 0 - 0.650 0.548 0.673 - - 0 - 0.00%
2019-07-11 0 0.172 0.145 0.173 0.172 0.172 2,000 344 0.1720 0.650 0.548 0.654 0.650 0.650 529 0.6499 -2.27%
2019-07-10 0 0.176 0.145 0.176 0.180 0.180 2,000 360 0.1800 0.665 0.548 0.665 0.680 0.680 529 0.6801 1.73%
2019-07-09 0 0.173 0.145 0.195 0.173 0.195 46,000 8,002 0.1740 0.654 0.548 0.737 0.654 0.737 12,174 0.6573 0.58%
2019-07-08 0 0.172 0.145 0.173 0.141 0.172 6,000 908 0.1513 0.650 0.548 0.654 0.533 0.650 1,588 0.5718 0.00%
2019-07-05 0 0.172 0.142 0.172 - - 0 0 - 0.650 0.537 0.650 - - 0 - -1.15%
2019-07-04 0 0.174 0.147 0.174 0.172 0.174 6,000 1,036 0.1727 0.657 0.555 0.657 0.650 0.657 1,588 0.6524 1.75%
2019-07-03 0 0.171 0.153 0.171 0.167 0.171 64,000 10,704 0.1673 0.646 0.578 0.646 0.631 0.646 16,938 0.6319 0.00%
2019-07-02 0 0.171 0.151 0.171 0.171 0.171 6,000 1,010 0.1683 0.646 0.571 0.646 0.646 0.646 1,588 0.6360 1.18%
2019-06-28 0 0.169 0.152 0.172 - - 0 0 - 0.639 0.574 0.650 - - 0 - 0.00%
2019-06-27 0 0.169 0.151 0.169 - - 0 0 - 0.639 0.571 0.639 - - 0 - 0.00%
2019-06-26 0 0.169 0.153 0.171 - - 0 0 - 0.639 0.578 0.646 - - 0 - 0.00%
2019-06-25 0 0.169 0.154 0.170 0.158 0.169 110,000 17,242 0.1567 0.639 0.582 0.642 0.597 0.639 29,113 0.5922 0.60%
2019-06-24 0 0.168 0.154 0.170 0.150 0.168 162,000 25,034 0.1545 0.635 0.582 0.642 0.567 0.635 42,875 0.5839 -1.18%
2019-06-21 0 0.170 0.156 0.173 - - 0 0 - 0.642 0.589 0.654 - - 0 - 0.00%
2019-06-20 0 0.170 0.158 0.170 - - 0 0 - 0.642 0.597 0.642 - - 0 - 0.00%
2019-06-19 0 0.170 0.140 0.174 - - 0 0 - 0.642 0.529 0.657 - - 0 - 0.00%
2019-06-18 0 0.170 0.152 0.174 - - 0 0 - 0.642 0.574 0.657 - - 0 - 0.00%
2019-06-17 0 0.170 0.152 0.174 - - 0 0 - 0.642 0.574 0.657 - - 0 - 0.00%
2019-06-14 0 0.170 0.148 0.173 - - 0 0 - 0.642 0.559 0.654 - - 0 - 0.00%
2019-06-13 0 0.170 0.149 0.170 0.160 0.170 48,000 7,732 0.1611 0.642 0.563 0.642 0.605 0.642 12,704 0.6086 3.03%
2019-06-12 0 0.165 0.153 0.165 0.167 0.167 2,000 334 0.1670 0.623 0.578 0.623 0.631 0.631 529 0.6310 5.10%
2019-06-11 0 0.157 0.157 0.172 0.156 0.161 222,000 35,104 0.1581 0.593 0.593 0.650 0.589 0.608 58,755 0.5975 -9.77%
2019-06-10 0 0.174 0.153 0.174 0.155 0.174 44,000 7,150 0.1625 0.657 0.578 0.657 0.586 0.657 11,645 0.6140 0.00%
2019-06-06 0 0.174 0.151 0.174 - - 0 0 - 0.657 0.571 0.657 - - 0 - 0.00%
2019-06-05 0 0.174 0.156 0.174 - - 0 0 - 0.657 0.589 0.657 - - 0 - 0.00%
2019-06-04 0 0.174 0.145 0.174 - - 0 0 - 0.657 0.548 0.657 - - 0 - 0.00%
2019-06-03 0 0.174 0.147 0.174 - - 0 0 - 0.657 0.555 0.657 - - 0 - -0.57%
2019-05-31 0 0.175 0.160 0.175 0.152 0.175 20,000 3,270 0.1635 0.661 0.605 0.661 0.574 0.661 5,293 0.6178 0.57%
2019-05-30 0 0.174 0.156 0.174 0.170 0.174 60,000 10,216 0.1703 0.657 0.589 0.657 0.642 0.657 15,880 0.6433 -0.57%
2019-05-29 0 0.175 0.164 0.175 0.170 0.175 114,000 19,458 0.1707 0.661 0.620 0.661 0.642 0.661 30,171 0.6449 0.00%
2019-05-28 0 0.175 0.170 0.175 0.153 0.175 764,000 120,526 0.1578 0.661 0.642 0.661 0.578 0.661 202,202 0.5961 1.74%
2019-05-27 0 0.172 0.152 0.176 - - 0 0 - 0.650 0.574 0.665 - - 0 - 0.00%
2019-05-24 0 0.172 0.161 0.172 0.172 0.172 70,000 12,040 0.1720 0.650 0.608 0.650 0.650 0.650 18,526 0.6499 -1.15%
2019-05-23 0 0.174 0.166 0.174 0.161 0.174 220,000 37,950 0.1725 0.657 0.627 0.657 0.608 0.657 58,226 0.6518 1.16%
2019-05-22 0 0.172 0.160 0.174 - - 0 0 - 0.650 0.605 0.657 - - 0 - 0.00%
2019-05-21 0 0.172 0.160 0.172 - - 0 0 - 0.650 0.605 0.650 - - 0 - 0.00%
2019-05-20 0 0.172 0.160 0.174 0.172 0.172 90,000 15,480 0.1720 0.650 0.605 0.657 0.650 0.650 23,820 0.6499 -0.58%
2019-05-17 0 0.173 0.172 0.182 0.173 0.176 262,000 45,914 0.1752 0.654 0.650 0.688 0.654 0.665 69,341 0.6621 -1.70%
2019-05-16 0 0.176 0.176 0.182 0.172 0.176 302,000 52,670 0.1744 0.665 0.665 0.688 0.650 0.665 79,928 0.6590 0.00%
2019-05-15 0 0.176 0.173 0.182 - - 0 0 - 0.665 0.654 0.688 - - 0 - 0.00%
2019-05-14 0 0.176 0.170 0.182 - - 0 0 - 0.665 0.642 0.688 - - 0 - 0.00%
2019-05-10 0 0.176 0.170 0.176 0.174 0.177 302,000 52,798 0.1748 0.665 0.642 0.665 0.657 0.669 79,928 0.6606 0.57%
2019-05-09 0 0.175 0.165 0.175 0.165 0.177 496,000 82,946 0.1672 0.661 0.623 0.661 0.623 0.669 131,272 0.6319 -5.91%
2019-05-08 0 0.186 0.172 0.186 0.172 0.186 506,000 88,336 0.1746 0.703 0.650 0.703 0.650 0.703 133,919 0.6596 5.68%
2019-05-07 0 0.176 0.169 0.176 - - 0 0 - 0.665 0.639 0.665 - - 0 - 0.00%
2019-05-06 0 0.176 0.168 0.176 0.168 0.182 512,000 87,948 0.1718 0.665 0.635 0.665 0.635 0.688 135,507 0.6490 -4.35%
2019-05-03 0 0.184 0.172 0.184 0.180 0.184 802,000 144,968 0.1808 0.695 0.650 0.695 0.680 0.695 212,259 0.6830 0.00%
2019-05-02 0 0.184 0.175 0.184 - - 0 0 - 0.695 0.661 0.695 - - 0 - 0.00%
2019-04-30 0 0.184 0.174 0.184 - - 0 0 - 0.695 0.657 0.695 - - 0 - -2.65%
2019-04-29 0 0.189 0.189 0.190 0.185 0.185 12,000 2,220 0.1850 0.714 0.714 0.718 0.699 0.699 3,176 0.6990 5.00%
2019-04-26 0 0.180 0.180 0.187 0.180 0.180 172,000 30,960 0.1800 0.680 0.680 0.707 0.680 0.680 45,522 0.6801 -3.74%
2019-04-25 0 0.187 0.174 0.187 - - 0 0 - 0.707 0.657 0.707 - - 0 - -1.06%
2019-04-24 0 0.189 0.180 0.189 0.182 0.205 122,000 22,800 0.1869 0.714 0.680 0.714 0.688 0.775 32,289 0.7061 3.85%
2019-04-23 0 0.182 0.173 0.182 0.174 0.182 104,000 18,128 0.1743 0.688 0.654 0.688 0.657 0.688 27,525 0.6586 0.00%
2019-04-18 0 0.182 0.174 0.182 0.180 0.185 234,000 42,144 0.1801 0.688 0.657 0.688 0.680 0.699 61,931 0.6805 -0.55%
2019-04-17 0 0.183 0.177 0.183 0.180 0.185 844,000 151,930 0.1800 0.691 0.669 0.691 0.680 0.699 223,375 0.6802 2.81%
2019-04-16 0 0.178 0.174 0.178 - - 0 0 - 0.673 0.657 0.673 - - 0 - -1.11%
2019-04-15 0 0.180 0.174 0.180 - - 0 0 - 0.680 0.657 0.680 - - 0 - -2.17%
2019-04-12 0 0.184 0.179 0.184 0.180 0.192 440,000 81,502 0.1852 0.695 0.676 0.695 0.680 0.725 116,451 0.6999 2.22%
2019-04-11 0 0.180 0.175 0.180 0.180 0.190 358,000 65,450 0.1828 0.680 0.661 0.680 0.680 0.718 94,749 0.6908 0.00%
2019-04-10 0 0.180 0.173 0.180 - - 0 0 - 0.680 0.654 0.680 - - 0 - 0.00%
2019-04-09 0 0.180 0.170 0.180 0.180 0.180 156,000 28,080 0.1800 0.680 0.642 0.680 0.680 0.680 41,287 0.6801 0.00%
2019-04-08 0 0.180 0.175 0.180 0.175 0.184 1,052,000 188,646 0.1793 0.680 0.661 0.680 0.661 0.695 278,424 0.6775 0.56%
2019-04-04 0 0.179 0.175 0.182 0.173 0.183 328,000 57,458 0.1752 0.676 0.661 0.688 0.654 0.691 86,809 0.6619 -1.10%
2019-04-03 0 0.181 0.172 0.181 0.172 0.181 652,000 114,758 0.1760 0.684 0.650 0.684 0.650 0.684 172,560 0.6650 -0.55%
2019-04-02 0 0.182 0.175 0.184 0.184 0.184 2,000 368 0.1840 0.688 0.661 0.695 0.695 0.695 529 0.6952 0.00%
2019-04-01 0 0.182 0.182 0.184 0.182 0.182 98,000 17,836 0.1820 0.688 0.688 0.695 0.688 0.688 25,937 0.6877 -1.09%
2019-03-29 0 0.184 0.171 0.184 0.167 0.186 928,000 168,830 0.1819 0.695 0.646 0.695 0.631 0.703 245,606 0.6874 -1.08%
2019-03-28 0 0.186 0.181 0.186 0.180 0.187 2,552,000 466,244 0.1827 0.703 0.684 0.703 0.680 0.707 675,418 0.6903 3.33%
2019-03-27 0 0.180 0.170 0.180 0.172 0.180 600,000 105,778 0.1763 0.680 0.642 0.680 0.650 0.680 158,797 0.6661 5.88%
2019-03-26 0 0.170 0.166 0.170 0.166 0.170 62,000 10,308 0.1663 0.642 0.627 0.642 0.627 0.642 16,409 0.6282 1.19%
2019-03-25 0 0.168 0.162 0.172 0.168 0.177 218,000 37,294 0.1711 0.635 0.612 0.650 0.635 0.669 57,696 0.6464 -4.00%
2019-03-22 0 0.175 0.165 0.175 - - 0 0 - 0.661 0.623 0.661 - - 0 - 0.00%
2019-03-21 0 0.175 0.170 0.175 0.170 0.177 366,000 62,954 0.1720 0.661 0.642 0.661 0.642 0.669 96,866 0.6499 -2.23%
2019-03-20 0 0.179 0.164 0.179 0.172 0.179 214,000 37,600 0.1757 0.676 0.620 0.676 0.650 0.676 56,638 0.6639 5.29%
2019-03-19 0 0.170 0.166 0.170 0.166 0.174 272,000 45,232 0.1663 0.642 0.627 0.642 0.627 0.657 71,988 0.6283 0.00%
2019-03-18 0 0.170 0.166 0.170 0.168 0.177 190,000 32,024 0.1685 0.642 0.627 0.642 0.635 0.669 50,286 0.6368 0.00%
2019-03-15 0 0.170 0.174 0.177 0.167 0.170 76,000 12,800 0.1684 0.642 0.657 0.669 0.631 0.642 20,114 0.6364 1.19%
2019-03-14 0 0.168 0.168 0.170 0.166 0.179 308,000 53,024 0.1722 0.635 0.635 0.642 0.627 0.676 81,516 0.6505 -4.00%
2019-03-13 0 0.175 0.170 0.175 0.172 0.178 302,000 53,176 0.1761 0.661 0.642 0.661 0.650 0.673 79,928 0.6653 -2.23%
2019-03-12 0 0.179 0.170 0.180 0.166 0.179 430,000 71,776 0.1669 0.676 0.642 0.680 0.627 0.676 113,805 0.6307 0.00%
2019-03-11 0 0.179 0.170 0.179 0.178 0.180 262,000 47,058 0.1796 0.676 0.642 0.676 0.673 0.680 69,341 0.6786 0.00%
2019-03-08 0 0.179 0.168 0.179 - - 0 0 - 0.676 0.635 0.676 - - 0 - -0.56%
2019-03-07 0 0.180 0.178 0.180 0.178 0.186 298,000 53,572 0.1798 0.680 0.673 0.680 0.673 0.703 78,869 0.6793 0.00%
2019-03-06 0 0.180 0.175 0.180 0.175 0.180 464,000 81,790 0.1763 0.680 0.661 0.680 0.661 0.680 122,803 0.6660 -0.55%
2019-03-05 0 0.181 0.178 0.181 0.175 0.181 468,000 84,022 0.1795 0.684 0.673 0.684 0.661 0.684 123,862 0.6784 -1.09%
2019-03-04 0 0.183 0.178 0.183 0.180 0.184 608,000 110,072 0.1810 0.691 0.673 0.691 0.680 0.695 160,915 0.6840 1.67%
2019-03-01 0 0.180 0.175 0.180 0.172 0.180 258,000 45,598 0.1767 0.680 0.661 0.680 0.650 0.680 68,283 0.6678 0.00%
2019-02-28 0 0.180 0.178 0.180 0.180 0.180 282,000 50,760 0.1800 0.680 0.673 0.680 0.680 0.680 74,635 0.6801 0.00%
2019-02-27 0 0.180 0.175 0.180 0.171 0.180 576,000 102,730 0.1784 0.680 0.661 0.680 0.646 0.680 152,445 0.6739 0.00%
2019-02-26 0 0.180 0.172 0.180 0.179 0.198 10,000 1,854 0.1854 0.680 0.650 0.680 0.676 0.748 2,647 0.7005 -2.70%
2019-02-25 0 0.185 0.177 0.189 0.185 0.185 100,000 18,500 0.1850 0.699 0.669 0.714 0.699 0.699 26,466 0.6990 -1.60%
2019-02-22 0 0.188 0.182 0.188 0.180 0.188 172,000 31,122 0.1809 0.710 0.688 0.710 0.680 0.710 45,522 0.6837 0.00%
2019-02-21 0 0.188 0.174 0.188 0.174 0.188 506,000 92,354 0.1825 0.710 0.657 0.710 0.657 0.710 133,919 0.6896 1.62%
2019-02-20 0 0.185 0.177 0.185 - - 0 0 - 0.699 0.669 0.699 - - 0 - -2.12%
2019-02-19 0 0.189 0.180 0.189 0.176 0.198 430,000 79,862 0.1857 0.714 0.680 0.714 0.665 0.748 113,805 0.7017 1.07%
2019-02-18 0 0.187 0.175 0.187 0.169 0.197 408,000 76,392 0.1872 0.707 0.661 0.707 0.639 0.744 107,982 0.7075 2.19%
2019-02-15 0 0.183 0.166 0.196 - - 0 0 - 0.691 0.627 0.741 - - 0 - 0.00%
2019-02-14 0 0.183 0.170 0.183 0.184 0.200 36,000 6,688 0.1858 0.691 0.642 0.691 0.695 0.756 9,528 0.7019 0.00%
2019-02-13 0 0.183 0.173 0.183 0.175 0.184 426,000 74,780 0.1755 0.691 0.654 0.691 0.661 0.695 112,746 0.6633 -0.54%
2019-02-12 0 0.184 0.172 0.184 0.167 0.184 14,000 2,404 0.1717 0.695 0.650 0.695 0.631 0.695 3,705 0.6488 -0.54%
2019-02-11 0 0.185 0.172 0.185 0.185 0.185 2,000 370 0.1850 0.699 0.650 0.699 0.699 0.699 529 0.6990 -2.63%
2019-02-08 0 0.190 0.165 0.190 0.153 0.190 60,000 9,536 0.1589 0.718 0.623 0.718 0.578 0.718 15,880 0.6005 3.83%
2019-02-04 0 0.183 0.171 0.183 - - 0 0 - 0.691 0.646 0.691 - - 0 - 0.00%
2019-02-01 0 0.183 0.171 0.185 0.167 0.184 104,000 17,434 0.1676 0.691 0.646 0.699 0.631 0.695 27,525 0.6334 -1.08%
2019-01-31 0 0.185 0.175 0.185 - - 0 0 - 0.699 0.661 0.699 - - 0 - 0.00%
2019-01-30 0 0.185 0.167 0.185 0.189 0.189 2,000 378 0.1890 0.699 0.631 0.699 0.714 0.714 529 0.7141 3.35%
2019-01-29 0 0.179 0.172 0.179 0.172 0.190 1,034,000 180,380 0.1744 0.676 0.650 0.676 0.650 0.718 273,661 0.6591 0.00%
2019-01-28 0 0.179 0.179 0.185 0.179 0.185 150,000 26,862 0.1791 0.676 0.676 0.699 0.676 0.699 39,699 0.6766 -1.10%
2019-01-25 0 0.181 0.175 0.181 0.174 0.185 332,000 58,716 0.1769 0.684 0.661 0.684 0.657 0.699 87,868 0.6682 -2.16%
2019-01-24 0 0.185 0.172 0.185 0.190 0.190 2,000 380 0.1900 0.699 0.650 0.699 0.718 0.718 529 0.7179 6.94%
2019-01-23 0 0.173 0.173 0.187 0.171 0.173 40,000 6,858 0.1715 0.654 0.654 0.707 0.646 0.654 10,586 0.6478 -5.98%
2019-01-22 0 0.184 0.172 0.184 - - 0 0 - 0.695 0.650 0.695 - - 0 - -1.08%
2019-01-21 0 0.186 0.171 0.187 0.171 0.188 298,000 51,816 0.1739 0.703 0.646 0.707 0.646 0.710 78,869 0.6570 3.91%
2019-01-18 0 0.179 0.174 0.184 0.174 0.190 164,000 29,100 0.1774 0.676 0.657 0.695 0.657 0.718 43,405 0.6704 3.47%
2019-01-17 0 0.173 0.173 0.184 0.173 0.185 54,000 9,416 0.1744 0.654 0.654 0.695 0.654 0.699 14,292 0.6588 -3.35%
2019-01-16 0 0.179 0.174 0.183 0.175 0.188 302,000 53,580 0.1774 0.676 0.657 0.691 0.661 0.710 79,928 0.6704 0.00%
2019-01-15 0 0.179 0.170 0.179 - - 0 0 - 0.676 0.642 0.676 - - 0 - -0.56%
2019-01-14 0 0.180 0.160 0.180 - - 0 0 - 0.680 0.605 0.680 - - 0 - 0.00%
2019-01-11 0 0.180 0.172 0.182 0.180 0.183 6,000 1,088 0.1813 0.680 0.650 0.688 0.680 0.691 1,588 0.6852 5.26%
2019-01-10 0 0.171 0.171 0.182 0.170 0.172 190,000 32,354 0.1703 0.646 0.646 0.688 0.642 0.650 50,286 0.6434 -6.56%
2019-01-09 0 0.183 0.172 0.183 0.180 0.188 6,000 1,108 0.1847 0.691 0.650 0.691 0.680 0.710 1,588 0.6977 7.02%
2019-01-08 0 0.171 0.171 0.189 0.170 0.171 118,000 20,158 0.1708 0.646 0.646 0.714 0.642 0.646 31,230 0.6455 0.59%
2019-01-07 0 0.170 0.170 0.173 0.170 0.170 20,000 3,402 0.1701 0.642 0.642 0.654 0.642 0.642 5,293 0.6427 -1.73%
2019-01-04 0 0.173 0.173 0.183 0.173 0.174 378,000 65,474 0.1732 0.654 0.654 0.691 0.654 0.657 100,042 0.6545 -0.57%
2019-01-03 0 0.174 0.173 0.175 0.174 0.180 58,000 10,106 0.1742 0.657 0.654 0.661 0.657 0.680 15,350 0.6584 -2.79%
2019-01-02 0 0.179 0.174 0.179 - - 0 0 - 0.676 0.657 0.676 - - 0 - -4.79%
2018-12-31 0 0.188 0.174 0.188 0.184 0.188 6,000 1,120 0.1867 0.710 0.657 0.710 0.695 0.710 1,588 0.7053 4.44%
2018-12-28 0 0.180 0.177 0.180 0.179 0.182 184,000 32,950 0.1791 0.680 0.669 0.680 0.676 0.688 48,698 0.6766 4.05%
2018-12-27 0 0.173 0.173 0.181 0.173 0.182 434,000 75,452 0.1739 0.654 0.654 0.684 0.654 0.688 114,863 0.6569 -1.70%
2018-12-24 0 0.176 0.173 0.176 0.182 0.182 2,000 364 0.1820 0.665 0.654 0.665 0.688 0.688 529 0.6877 1.73%
2018-12-21 0 0.173 0.173 0.182 0.173 0.184 182,000 31,760 0.1745 0.654 0.654 0.688 0.654 0.695 48,168 0.6594 -3.35%
2018-12-20 0 0.179 0.174 0.179 0.174 0.184 254,000 45,496 0.1791 0.676 0.657 0.676 0.657 0.695 67,224 0.6768 -1.10%
2018-12-19 0 0.181 0.174 0.181 0.181 0.181 28,000 5,068 0.1810 0.684 0.657 0.684 0.684 0.684 7,411 0.6839 0.56%
2018-12-18 0 0.180 0.173 0.180 0.173 0.184 210,000 36,564 0.1741 0.680 0.654 0.680 0.654 0.695 55,579 0.6579 3.45%
2018-12-17 0 0.174 0.174 0.185 0.174 0.174 30,000 5,220 0.1740 0.657 0.657 0.699 0.657 0.657 7,940 0.6574 -5.43%
2018-12-14 0 0.184 0.173 0.185 0.179 0.184 16,000 2,874 0.1796 0.695 0.654 0.699 0.676 0.695 4,235 0.6787 2.79%
2018-12-13 0 0.179 0.173 0.179 0.173 0.179 242,000 42,504 0.1756 0.676 0.654 0.676 0.654 0.676 64,048 0.6636 3.47%
2018-12-12 0 0.173 0.173 0.174 0.173 0.177 74,000 12,810 0.1731 0.654 0.654 0.657 0.654 0.669 19,585 0.6541 0.00%
2018-12-11 0 0.173 0.173 0.177 0.173 0.180 218,000 37,744 0.1731 0.654 0.654 0.669 0.654 0.680 57,696 0.6542 0.00%
2018-12-10 0 0.173 0.173 0.176 0.173 0.182 332,000 58,236 0.1754 0.654 0.654 0.665 0.654 0.688 87,868 0.6628 -2.26%
2018-12-07 0 0.177 0.174 0.177 0.174 0.180 50,000 8,978 0.1796 0.669 0.657 0.669 0.657 0.680 13,233 0.6785 -1.12%
2018-12-06 0 0.179 0.174 0.179 0.174 0.181 116,000 20,282 0.1748 0.676 0.657 0.676 0.657 0.684 30,701 0.6606 -1.10%
2018-12-05 0 0.181 0.175 0.181 0.180 0.181 306,000 55,134 0.1802 0.684 0.661 0.684 0.680 0.684 80,987 0.6808 0.56%
2018-12-04 0 0.180 0.180 0.187 0.180 0.188 268,000 49,304 0.1840 0.680 0.680 0.707 0.680 0.710 70,929 0.6951 -4.26%
2018-12-03 0 0.188 0.180 0.188 0.174 0.189 252,000 45,732 0.1815 0.710 0.680 0.710 0.657 0.714 66,695 0.6857 1.08%
2018-11-30 0 0.186 0.179 0.186 0.182 0.186 70,000 12,772 0.1825 0.703 0.676 0.703 0.688 0.703 18,526 0.6894 0.00%
2018-11-29 0 0.186 0.181 0.186 0.178 0.190 332,000 59,788 0.1801 0.703 0.684 0.703 0.673 0.718 87,868 0.6804 -0.53%
2018-11-28 0 0.187 0.180 0.187 0.180 0.190 510,000 93,976 0.1843 0.707 0.680 0.707 0.680 0.718 134,978 0.6962 0.00%
2018-11-27 0 0.187 0.184 0.188 0.184 0.192 216,000 40,070 0.1855 0.707 0.695 0.710 0.695 0.725 57,167 0.7009 0.00%
2018-11-26 0 0.187 0.184 0.187 0.182 0.190 1,780,000 329,722 0.1852 0.707 0.695 0.707 0.688 0.718 471,098 0.6999 -3.11%
2018-11-23 0 0.193 0.193 0.195 0.185 0.207 3,876,000 755,106 0.1948 0.729 0.729 0.737 0.699 0.782 1,025,830 0.7361 -7.21%
2018-11-22 0 0.208 0.202 0.208 0.200 0.248 24,140,000 5,365,358 0.2223 0.786 0.763 0.786 0.756 0.937 6,388,942 0.8398 13.66%
2018-11-21 0 0.183 0.178 0.183 0.181 0.190 422,000 78,770 0.1867 0.691 0.673 0.691 0.684 0.718 111,687 0.7053 2.23%
2018-11-20 0 0.179 0.178 0.181 0.166 0.193 1,986,000 353,162 0.1778 0.676 0.673 0.684 0.627 0.729 525,619 0.6719 7.83%
2018-11-19 0 0.166 0.152 0.166 0.157 0.170 186,000 29,910 0.1608 0.627 0.574 0.627 0.593 0.642 49,227 0.6076 5.73%
2018-11-16 0 0.157 0.150 0.163 0.142 0.163 482,000 72,178 0.1497 0.593 0.567 0.616 0.537 0.616 127,567 0.5658 -3.09%
2018-11-15 0 0.162 0.142 0.162 0.161 0.162 6,000 970 0.1617 0.612 0.537 0.612 0.608 0.612 1,588 0.6108 0.00%
2018-11-14 0 0.162 0.140 0.162 0.155 0.162 54,000 8,394 0.1554 0.612 0.529 0.612 0.586 0.612 14,292 0.5873 2.53%
2018-11-13 0 0.158 0.152 0.158 0.159 0.159 20,000 3,180 0.1590 0.597 0.574 0.597 0.601 0.601 5,293 0.6008 -0.63%
2018-11-12 0 0.159 0.140 0.159 0.159 0.159 2,000 318 0.1590 0.601 0.529 0.601 0.601 0.601 529 0.6008 1.27%
2018-11-09 0 0.157 0.142 0.159 - - 0 0 - 0.593 0.537 0.601 - - 0 - 0.00%
2018-11-08 0 0.157 0.157 0.158 - - 0 0 - 0.593 0.593 0.597 - - 0 - 1.29%
2018-11-07 0 0.155 0.140 0.155 - - 0 0 - 0.586 0.529 0.586 - - 0 - 0.00%
2018-11-06 0 0.155 0.142 0.155 - - 0 0 - 0.586 0.537 0.586 - - 0 - -1.90%
2018-11-05 0 0.158 0.144 0.158 - - 0 0 - 0.597 0.544 0.597 - - 0 - -1.25%
2018-11-02 0 0.160 0.142 0.160 0.145 0.160 72,000 10,470 0.1454 0.605 0.537 0.605 0.548 0.605 19,056 0.5494 -0.62%
2018-11-01 0 0.161 0.145 0.161 0.161 0.161 2,000 322 0.1610 0.608 0.548 0.608 0.608 0.608 529 0.6083 2.55%
2018-10-31 0 0.157 0.157 0.158 0.155 0.155 36,000 5,580 0.1550 0.593 0.593 0.597 0.586 0.586 9,528 0.5857 1.29%
2018-10-30 0 0.155 0.127 0.155 0.159 0.159 4,000 636 0.1590 0.586 0.480 0.586 0.601 0.601 1,059 0.6008 -1.27%
2018-10-29 0 0.157 0.130 0.157 0.158 0.158 2,000 316 0.1580 0.593 0.491 0.593 0.597 0.597 529 0.5970 1.95%
2018-10-26 0 0.154 0.135 0.154 0.154 0.154 2,000 308 0.1540 0.582 0.510 0.582 0.582 0.582 529 0.5819 2.67%
2018-10-25 0 0.150 0.131 0.150 - - 0 0 - 0.567 0.495 0.567 - - 0 - -1.32%
2018-10-24 0 0.152 0.152 0.154 - - 0 0 - 0.574 0.574 0.582 - - 0 - 7.04%
2018-10-23 0 0.142 0.142 0.155 0.140 0.140 68,000 9,652 0.1419 0.537 0.537 0.586 0.529 0.529 17,997 0.5363 -8.39%
2018-10-22 0 0.155 0.131 0.155 0.149 0.155 182,000 27,240 0.1497 0.586 0.495 0.586 0.563 0.586 48,168 0.5655 10.71%
2018-10-19 0 0.140 0.131 0.140 0.123 0.140 54,000 6,840 0.1267 0.529 0.495 0.529 0.465 0.529 14,292 0.4786 2.94%
2018-10-18 0 0.136 0.133 0.136 - - 0 0 - 0.514 0.503 0.514 - - 0 - -2.16%
2018-10-16 0 0.139 0.132 0.140 - - 0 0 - 0.525 0.499 0.529 - - 0 - 0.00%
2018-10-15 0 0.139 0.135 0.139 0.135 0.139 118,000 15,938 0.1351 0.525 0.510 0.525 0.510 0.525 31,230 0.5103 4.51%
2018-10-12 0 0.133 0.133 0.139 0.132 0.148 198,000 26,554 0.1341 0.503 0.503 0.525 0.499 0.559 52,403 0.5067 -5.00%
2018-10-11 0 0.140 0.130 0.140 0.132 0.140 14,000 1,880 0.1343 0.529 0.491 0.529 0.499 0.529 3,705 0.5074 -2.78%
2018-10-10 0 0.144 0.142 0.147 0.132 0.144 32,000 4,288 0.1340 0.544 0.537 0.555 0.499 0.544 8,469 0.5063 7.46%
2018-10-09 0 0.134 0.133 0.136 0.131 0.140 312,000 41,770 0.1339 0.506 0.503 0.514 0.495 0.529 82,575 0.5058 -2.90%
2018-10-08 0 0.138 0.137 0.138 0.140 0.143 1,264,000 177,464 0.1404 0.521 0.518 0.521 0.529 0.540 334,533 0.5305 -3.50%
2018-10-05 0 0.143 0.143 0.146 0.143 0.146 106,000 15,458 0.1458 0.540 0.540 0.552 0.540 0.552 28,054 0.5510 -2.72%
2018-10-04 0 0.147 0.147 0.148 0.141 0.144 52,000 7,338 0.1411 0.555 0.555 0.559 0.533 0.544 13,762 0.5332 0.00%
2018-10-03 0 0.147 0.141 0.147 0.140 0.148 202,000 28,464 0.1409 0.555 0.533 0.555 0.529 0.559 53,462 0.5324 -2.00%
2018-10-02 0 0.150 0.149 0.150 0.142 0.150 232,000 33,842 0.1459 0.567 0.563 0.567 0.537 0.567 61,402 0.5512 2.04%
2018-09-28 0 0.147 0.147 0.148 0.142 0.150 356,000 51,960 0.1460 0.555 0.555 0.559 0.537 0.567 94,220 0.5515 -2.00%
2018-09-27 0 0.150 0.138 0.150 - - 0 0 - 0.567 0.521 0.567 - - 0 - 0.00%
2018-09-26 0 0.150 0.140 0.150 0.149 0.150 4,000 598 0.1495 0.567 0.529 0.567 0.563 0.567 1,059 0.5649 0.00%
2018-09-24 0 0.150 0.142 0.150 0.150 0.150 24,000 3,600 0.1500 0.567 0.537 0.567 0.567 0.567 6,352 0.5668 0.00%
2018-09-21 0 0.150 0.136 0.150 - - 0 0 - 0.567 0.514 0.567 - - 0 - -3.85%
2018-09-20 0 0.156 0.134 0.165 - - 0 0 - 0.589 0.506 0.623 - - 0 - 0.00%
2018-09-19 0 0.156 0.141 0.156 0.156 0.156 2,000 312 0.1560 0.589 0.533 0.589 0.589 0.589 529 0.5894 0.00%
2018-09-18 0 0.156 0.146 0.155 0.140 0.157 500,000 71,724 0.1434 0.589 0.552 0.586 0.529 0.593 132,331 0.5420 6.85%
2018-09-17 0 0.146 0.146 0.160 0.143 0.146 102,000 14,592 0.1431 0.552 0.552 0.605 0.540 0.552 26,996 0.5405 -9.88%
2018-09-14 0 0.162 0.139 0.162 - - 0 0 - 0.612 0.525 0.612 - - 0 - -0.61%
2018-09-13 0 0.163 0.141 0.164 0.163 0.163 2,000 326 0.1630 0.616 0.533 0.620 0.616 0.616 529 0.6159 3.16%
2018-09-12 0 0.158 0.140 0.158 - - 0 0 - 0.597 0.529 0.597 - - 0 - 0.00%
2018-09-11 0 0.158 0.141 0.158 - - 0 0 - 0.597 0.533 0.597 - - 0 - -3.66%
2018-09-10 0 0.164 0.142 0.164 0.164 0.164 2,000 328 0.1640 0.620 0.537 0.620 0.620 0.620 529 0.6197 8.61%
2018-09-07 0 0.151 0.145 0.151 0.145 0.151 202,000 29,314 0.1451 0.571 0.548 0.571 0.548 0.571 53,462 0.5483 -3.21%
2018-09-06 0 0.156 0.145 0.158 - - 0 0 - 0.589 0.548 0.597 - - 0 - 0.00%
2018-09-05 0 0.156 0.140 0.156 0.150 0.156 112,000 16,812 0.1501 0.589 0.529 0.589 0.567 0.589 29,642 0.5672 4.00%
2018-09-04 0 0.150 0.145 0.150 0.135 0.152 654,000 93,356 0.1427 0.567 0.548 0.567 0.510 0.574 173,089 0.5394 -1.96%
2018-09-03 0 0.153 0.150 0.154 0.149 0.156 432,000 65,630 0.1519 0.578 0.567 0.582 0.563 0.589 114,334 0.5740 -0.65%
2018-08-31 0 0.154 0.152 0.154 0.154 0.154 100,000 15,400 0.1540 0.582 0.574 0.582 0.582 0.582 26,466 0.5819 0.00%
2018-08-30 0 0.154 0.154 0.155 0.149 0.160 720,000 110,054 0.1529 0.582 0.582 0.586 0.563 0.605 190,557 0.5775 -1.91%
2018-08-29 0 0.157 0.151 0.157 0.153 0.157 102,000 15,614 0.1531 0.593 0.571 0.593 0.578 0.593 26,996 0.5784 2.61%
2018-08-28 0 0.153 0.150 0.157 0.150 0.157 7,456,000 1,131,856 0.1518 0.578 0.567 0.593 0.567 0.593 1,973,320 0.5736 -11.05%
2018-08-27 0 0.172 0.172 0.180 0.150 0.178 980,000 157,146 0.1604 0.650 0.650 0.680 0.567 0.673 259,369 0.6059 1.18%
2018-08-24 0 0.170 0.161 0.171 0.158 0.170 888,000 143,788 0.1619 0.642 0.608 0.646 0.597 0.642 235,020 0.6118 -5.56%
2018-08-23 0 0.180 0.163 0.180 - - 0 0 - 0.680 0.616 0.680 - - 0 - 0.00%
2018-08-22 0 0.180 0.163 0.180 - - 0 0 - 0.680 0.616 0.680 - - 0 - -0.55%
2018-08-21 0 0.181 0.163 0.182 0.181 0.181 2,000 362 0.1810 0.684 0.616 0.688 0.684 0.684 529 0.6839 7.10%
2018-08-20 0 0.169 0.166 0.171 0.163 0.173 246,000 41,468 0.1686 0.639 0.627 0.646 0.616 0.654 65,107 0.6369 -7.65%
2018-08-17 0 0.183 0.173 0.187 - - 0 0 - 0.691 0.654 0.707 - - 0 - 0.00%
2018-08-16 0 0.183 0.174 0.184 0.172 0.183 184,000 31,764 0.1726 0.691 0.657 0.695 0.650 0.691 48,698 0.6523 -3.68%
2018-08-15 0 0.190 0.176 0.190 - - 0 0 - 0.718 0.665 0.718 - - 0 - 0.00%
2018-08-14 0 0.190 0.178 0.190 - - 0 0 - 0.718 0.673 0.718 - - 0 - -5.00%
2018-08-13 0 0.200 0.176 0.200 0.203 0.203 80,000 16,240 0.2030 0.756 0.665 0.756 0.767 0.767 21,173 0.7670 5.82%
2018-08-10 0 0.189 0.181 0.189 - - 0 0 - 0.714 0.684 0.714 - - 0 - -0.53%
2018-08-09 0 0.190 0.190 0.191 0.180 0.181 400,000 72,100 0.1803 0.718 0.718 0.722 0.680 0.684 105,865 0.6811 -4.52%
2018-08-08 0 0.199 0.199 0.200 0.190 0.190 180,000 34,200 0.1900 0.752 0.752 0.756 0.718 0.718 47,639 0.7179 -0.50%
2018-08-07 0 0.200 0.181 0.200 0.202 0.202 368,000 74,336 0.2020 0.756 0.684 0.756 0.763 0.763 97,396 0.7632 0.00%
2018-08-06 0 0.200 0.180 0.200 - - 0 0 - 0.756 0.680 0.756 - - 0 - 0.00%
2018-08-03 0 0.200 0.181 0.200 - - 0 0 - 0.756 0.684 0.756 - - 0 - -0.99%
2018-08-02 0 0.202 0.182 0.202 - - 0 0 - 0.763 0.688 0.763 - - 0 - -0.49%
2018-08-01 0 0.203 0.178 0.203 - - 0 0 - 0.767 0.673 0.767 - - 0 - 0.00%
2018-07-31 0 0.203 0.178 0.203 - - 0 0 - 0.767 0.673 0.767 - - 0 - 0.00%
2018-07-30 0 0.203 0.184 0.203 - - 0 0 - 0.767 0.695 0.767 - - 0 - 0.00%
2018-07-27 0 0.203 0.187 0.203 0.183 0.203 34,000 6,300 0.1853 0.767 0.707 0.767 0.691 0.767 8,999 0.7001 0.00%
2018-07-26 0 0.203 0.183 0.203 - - 0 0 - 0.767 0.691 0.767 - - 0 - 0.00%
2018-07-25 0 0.203 0.193 0.203 0.197 0.206 126,000 25,056 0.1989 0.767 0.729 0.767 0.744 0.778 33,347 0.7514 3.57%
2018-07-24 0 0.196 0.182 0.197 0.196 0.196 2,000 392 0.1960 0.741 0.688 0.744 0.741 0.741 529 0.7406 3.16%
2018-07-23 0 0.190 0.190 0.195 0.183 0.183 286,000 52,338 0.1830 0.718 0.718 0.737 0.691 0.691 75,693 0.6914 3.83%
2018-07-20 0 0.183 0.180 0.189 - - 0 0 - 0.691 0.680 0.714 - - 0 - 0.00%
2018-07-19 0 0.183 0.183 0.184 0.176 0.187 226,000 39,798 0.1761 0.691 0.691 0.695 0.665 0.707 59,814 0.6654 0.00%
2018-07-18 0 0.183 0.183 0.184 0.175 0.175 200,000 35,000 0.1750 0.691 0.691 0.695 0.661 0.661 52,932 0.6612 -0.54%
2018-07-17 0 0.184 0.172 0.184 0.184 0.185 80,000 14,724 0.1841 0.695 0.650 0.695 0.695 0.699 21,173 0.6954 -0.54%
2018-07-16 0 0.185 0.175 0.185 0.180 0.185 814,000 146,540 0.1800 0.699 0.661 0.699 0.680 0.699 215,435 0.6802 -1.07%
2018-07-13 0 0.187 0.170 0.187 0.189 0.190 202,000 38,180 0.1890 0.707 0.642 0.707 0.714 0.718 53,462 0.7142 1.08%
2018-07-12 0 0.185 0.170 0.185 0.185 0.185 2,000 370 0.1850 0.699 0.642 0.699 0.699 0.699 529 0.6990 3.35%
2018-07-11 0 0.179 0.171 0.180 0.170 0.180 600,000 105,532 0.1759 0.676 0.646 0.680 0.642 0.680 158,797 0.6646 -1.10%
2018-07-10 0 0.181 0.181 0.192 0.180 0.181 120,000 21,640 0.1803 0.684 0.684 0.725 0.680 0.684 31,759 0.6814 -9.50%
2018-07-09 0 0.200 0.178 0.207 0.178 0.208 384,000 69,656 0.1814 0.756 0.673 0.782 0.673 0.786 101,630 0.6854 5.26%
2018-07-06 0 0.190 0.183 0.190 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2018-07-05 0 0.190 0.190 0.210 0.190 0.190 810,000 153,900 0.1900 0.718 0.718 0.793 0.718 0.718 214,376 0.7179 0.00%
2018-07-04 0 0.190 0.183 0.210 - - 0 0 - 0.718 0.691 0.793 - - 0 - 0.00%
2018-07-03 0 0.190 0.183 0.190 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2018-06-29 0 0.190 0.190 0.210 0.187 0.187 10,000 1,870 0.1870 0.718 0.718 0.793 0.707 0.707 2,647 0.7066 1.60%
2018-06-28 0 0.187 0.187 0.207 - - 0 0 - 0.707 0.707 0.782 - - 0 - 0.54%
2018-06-27 0 0.186 0.186 0.207 0.186 0.193 178,000 33,446 0.1879 0.703 0.703 0.782 0.703 0.729 47,110 0.7100 -2.11%
2018-06-26 0 0.190 0.190 0.206 0.186 0.190 104,000 19,500 0.1875 0.718 0.718 0.778 0.703 0.718 27,525 0.7085 -8.21%
2018-06-25 0 0.207 0.195 0.207 - - 0 0 - 0.782 0.737 0.782 - - 0 - -0.48%
2018-06-22 0 0.208 0.199 0.210 0.191 0.208 308,000 61,010 0.1981 0.786 0.752 0.793 0.722 0.786 81,516 0.7484 4.00%
2018-06-21 0 0.200 0.195 0.209 0.200 0.212 214,000 43,236 0.2020 0.756 0.737 0.790 0.756 0.801 56,638 0.7634 -2.44%
2018-06-20 0 0.205 0.193 0.205 0.205 0.205 2,000 410 0.2050 0.775 0.729 0.775 0.775 0.775 529 0.7746 -0.97%
2018-06-19 0 0.207 0.191 0.209 0.191 0.216 406,000 82,034 0.2021 0.782 0.722 0.790 0.722 0.816 107,453 0.7634 -5.05%
2018-06-15 0 0.218 0.200 0.218 0.200 0.219 744,000 153,888 0.2068 0.824 0.756 0.824 0.756 0.827 196,909 0.7815 6.86%
2018-06-14 0 0.204 0.194 0.205 - - 0 0 - 0.771 0.733 0.775 - - 0 - 0.00%
2018-06-13 0 0.204 0.194 0.205 0.200 0.204 4,000 808 0.2020 0.771 0.733 0.775 0.756 0.771 1,059 0.7632 -0.49%
2018-06-12 0 0.205 0.190 0.205 0.206 0.206 2,000 412 0.2060 0.775 0.718 0.775 0.778 0.778 529 0.7784 1.49%
2018-06-11 0 0.202 0.193 0.202 0.195 0.205 324,000 63,114 0.1948 0.763 0.729 0.763 0.737 0.775 85,751 0.7360 1.00%
2018-06-08 0 0.200 0.192 0.205 - - 0 0 - 0.756 0.725 0.775 - - 0 - 0.00%
2018-06-07 0 0.200 0.192 0.200 0.191 0.200 268,000 52,410 0.1956 0.756 0.725 0.756 0.722 0.756 70,929 0.7389 1.01%
2018-06-06 0 0.198 0.192 0.198 - - 0 0 - 0.748 0.725 0.748 - - 0 - -0.50%
2018-06-05 0 0.199 0.192 0.199 0.199 0.199 24,000 4,776 0.1990 0.752 0.725 0.752 0.752 0.752 6,352 0.7519 0.00%
2018-06-04 0 0.199 0.189 0.199 0.194 0.200 6,000 1,178 0.1963 0.752 0.714 0.752 0.733 0.756 1,588 0.7418 4.74%
2018-06-01 0 0.190 0.190 0.195 0.190 0.191 364,000 69,424 0.1907 0.718 0.718 0.737 0.718 0.722 96,337 0.7206 -4.04%
2018-05-31 0 0.198 0.192 0.198 0.197 0.199 168,000 33,160 0.1974 0.748 0.725 0.748 0.744 0.752 44,463 0.7458 0.00%
2018-05-30 0 0.198 0.198 0.200 0.190 0.200 106,000 20,188 0.1905 0.748 0.748 0.756 0.718 0.756 28,054 0.7196 0.51%
2018-05-29 0 0.197 0.190 0.197 - - 0 0 - 0.744 0.718 0.744 - - 0 - 0.00%
2018-05-28 0 0.197 0.191 0.197 - - 0 0 - 0.744 0.722 0.744 - - 0 - -1.01%
2018-05-25 0 0.199 0.191 0.200 0.191 0.199 160,000 31,026 0.1939 0.752 0.722 0.756 0.722 0.752 42,346 0.7327 -0.50%
2018-05-24 0 0.200 0.196 0.200 0.199 0.200 120,000 23,922 0.1994 0.756 0.741 0.756 0.752 0.756 31,759 0.7532 2.04%
2018-05-23 0 0.196 0.195 0.199 0.195 0.206 166,000 33,034 0.1990 0.741 0.737 0.752 0.737 0.778 43,934 0.7519 -4.85%
2018-05-21 0 0.206 0.202 0.206 0.195 0.206 950,000 188,603 0.1985 0.778 0.763 0.778 0.737 0.778 251,429 0.7501 1.98%
2018-05-18 0 0.202 0.191 0.209 - - 0 0 - 0.763 0.722 0.790 - - 0 - 0.00%
2018-05-17 0 0.202 0.191 0.205 0.190 0.210 322,000 61,830 0.1920 0.763 0.722 0.775 0.718 0.793 85,221 0.7255 1.51%
2018-05-16 0 0.199 0.199 0.209 0.189 0.199 120,000 23,080 0.1923 0.752 0.752 0.790 0.714 0.752 31,759 0.7267 2.58%
2018-05-15 0 0.194 0.194 0.206 0.191 0.194 42,000 8,028 0.1911 0.733 0.733 0.778 0.722 0.733 11,116 0.7222 -8.49%
2018-05-14 0 0.212 0.193 0.212 - - 0 0 - 0.801 0.729 0.801 - - 0 - 0.00%
2018-05-11 0 0.212 0.194 0.212 0.207 0.214 4,000 842 0.2105 0.801 0.733 0.801 0.782 0.809 1,059 0.7954 2.42%
2018-05-10 0 0.207 0.193 0.207 0.193 0.210 238,000 45,996 0.1933 0.782 0.729 0.782 0.729 0.793 62,990 0.7302 3.50%
2018-05-09 0 0.200 0.192 0.200 0.200 0.200 100,000 20,000 0.2000 0.756 0.725 0.756 0.756 0.756 26,466 0.7557 -3.85%
2018-05-08 0 0.208 0.208 0.210 - - 0 0 - 0.786 0.786 0.793 - - 0 - 4.00%
2018-05-07 0 0.200 0.191 0.200 0.200 0.200 10,000 2,000 0.2000 0.756 0.722 0.756 0.756 0.756 2,647 0.7557 -5.21%
2018-05-04 0 0.211 0.211 0.212 - - 0 0 - 0.797 0.797 0.801 - - 0 - 3.94%
2018-05-03 0 0.203 0.191 0.203 0.200 0.206 348,000 69,756 0.2004 0.767 0.722 0.767 0.756 0.778 92,102 0.7574 2.01%
2018-05-02 0 0.199 0.187 0.200 - - 0 0 - 0.752 0.707 0.756 - - 0 - 0.00%
2018-04-30 0 0.199 0.188 0.200 0.186 0.199 22,000 4,190 0.1905 0.752 0.710 0.756 0.703 0.752 5,823 0.7196 0.00%
2018-04-27 0 0.199 0.186 0.200 - - 0 0 - 0.752 0.703 0.756 - - 0 - 0.00%
2018-04-26 0 0.199 0.187 0.200 - - 0 0 - 0.752 0.707 0.756 - - 0 - 0.00%
2018-04-25 0 0.199 0.193 0.200 0.190 0.199 636,406 121,697 0.1912 0.752 0.729 0.756 0.718 0.752 168,433 0.7225 -4.78%
2018-04-24 0 0.209 0.200 0.209 0.210 0.210 102,000 21,420 0.2100 0.790 0.756 0.790 0.793 0.793 26,996 0.7935 6.63%
2018-04-23 0 0.196 0.186 0.196 0.187 0.196 8,000 1,548 0.1935 0.741 0.703 0.741 0.707 0.741 2,117 0.7311 0.00%
2018-04-20 0 0.196 0.191 0.196 0.190 0.196 342,000 65,916 0.1927 0.741 0.722 0.741 0.718 0.741 90,514 0.7282 0.00%
2018-04-19 0 0.196 0.196 0.200 0.184 0.196 554,000 108,074 0.1951 0.741 0.741 0.756 0.695 0.741 146,623 0.7371 1.55%
2018-04-18 0 0.193 0.185 0.196 - - 0 0 - 0.729 0.699 0.741 - - 0 - 0.00%
2018-04-17 0 0.193 0.189 0.193 - - 0 0 - 0.729 0.714 0.729 - - 0 - -1.03%
2018-04-16 0 0.195 0.190 0.195 0.196 0.196 300,000 58,800 0.1960 0.737 0.718 0.737 0.741 0.741 79,399 0.7406 -1.52%
2018-04-13 0 0.198 0.198 0.200 0.185 0.185 60,000 11,100 0.1850 0.748 0.748 0.756 0.699 0.699 15,880 0.6990 4.21%
2018-04-12 0 0.190 0.187 0.190 - - 0 0 - 0.718 0.707 0.718 - - 0 - 0.00%
2018-04-11 0 0.190 0.186 0.191 0.190 0.196 204,000 38,884 0.1906 0.718 0.703 0.722 0.718 0.741 53,991 0.7202 -0.52%
2018-04-10 0 0.191 0.191 0.197 0.190 0.190 8,000 1,520 0.1900 0.722 0.722 0.744 0.718 0.718 2,117 0.7179 0.53%
2018-04-09 0 0.190 0.185 0.190 0.185 0.190 230,000 43,562 0.1894 0.718 0.699 0.718 0.699 0.718 60,872 0.7156 0.00%
2018-04-06 0 0.190 0.186 0.190 0.182 0.190 644,000 119,476 0.1855 0.718 0.703 0.718 0.688 0.718 170,442 0.7010 -4.04%
2018-04-04 0 0.198 0.189 0.198 0.198 0.198 2,000 396 0.1980 0.748 0.714 0.748 0.748 0.748 529 0.7481 5.88%
2018-04-03 0 0.187 0.187 0.197 0.182 0.196 490,000 91,620 0.1870 0.707 0.707 0.744 0.688 0.741 129,684 0.7065 -4.59%
2018-03-29 0 0.196 0.191 0.197 0.190 0.210 444,000 84,878 0.1912 0.741 0.722 0.744 0.718 0.793 117,510 0.7223 -2.00%
2018-03-28 0 0.200 0.200 0.208 0.200 0.214 670,000 135,992 0.2030 0.756 0.756 0.786 0.756 0.809 177,324 0.7669 -3.85%
2018-03-27 0 0.208 0.203 0.208 0.208 0.215 260,000 54,176 0.2084 0.786 0.767 0.786 0.786 0.812 68,812 0.7873 0.00%
2018-03-26 0 0.208 0.201 0.208 0.200 0.214 1,958,000 403,810 0.2062 0.786 0.759 0.786 0.756 0.809 518,208 0.7792 -2.80%
2018-03-23 0 0.214 0.201 0.214 0.201 0.223 1,564,000 337,844 0.2160 0.809 0.759 0.809 0.759 0.843 413,931 0.8162 -8.94%
2018-03-22 0 0.235 0.226 0.240 - - 0 0 - 0.888 0.854 0.907 - - 0 - 0.00%
2018-03-21 0 0.235 0.230 0.235 - - 0 0 - 0.888 0.869 0.888 - - 0 - 0.00%
2018-03-20 0 0.235 0.231 0.235 - - 0 0 - 0.888 0.873 0.888 - - 0 - 0.00%
2018-03-19 0 0.235 0.231 0.235 0.235 0.239 400,000 94,042 0.2351 0.888 0.873 0.888 0.888 0.903 105,865 0.8883 0.86%
2018-03-16 0 0.233 0.227 0.234 - - 0 0 - 0.880 0.858 0.884 - - 0 - 0.00%
2018-03-15 0 0.233 0.230 0.233 0.229 0.234 452,000 104,544 0.2313 0.880 0.869 0.880 0.865 0.884 119,627 0.8739 -0.43%
2018-03-14 0 0.234 0.231 0.234 0.230 0.238 242,000 56,290 0.2326 0.884 0.873 0.884 0.869 0.899 64,048 0.8789 -0.85%
2018-03-13 0 0.236 0.231 0.236 0.231 0.238 214,000 49,690 0.2322 0.892 0.873 0.892 0.873 0.899 56,638 0.8773 -1.26%
2018-03-12 0 0.239 0.233 0.239 0.245 0.245 4,000 980 0.2450 0.903 0.880 0.903 0.926 0.926 1,059 0.9257 0.42%
2018-03-09 0 0.238 0.238 0.239 0.230 0.242 202,000 46,612 0.2308 0.899 0.899 0.903 0.869 0.914 53,462 0.8719 1.28%
2018-03-08 0 0.235 0.235 0.239 0.235 0.240 1,684,000 395,758 0.2350 0.888 0.888 0.903 0.888 0.907 445,691 0.8880 0.00%
2018-03-07 0 0.235 0.235 0.236 0.230 0.231 260,000 59,852 0.2302 0.888 0.888 0.892 0.869 0.873 68,812 0.8698 -1.26%
2018-03-06 0 0.238 0.230 0.239 - - 0 0 - 0.899 0.869 0.903 - - 0 - 0.00%
2018-03-05 0 0.238 0.223 0.238 0.231 0.238 282,000 65,378 0.2318 0.899 0.843 0.899 0.873 0.899 74,635 0.8760 -0.42%
2018-03-02 0 0.239 0.236 0.240 0.235 0.242 120,000 28,396 0.2366 0.903 0.892 0.907 0.888 0.914 31,759 0.8941 -1.24%
2018-03-01 0 0.242 0.234 0.242 0.233 0.242 12,000 2,830 0.2358 0.914 0.884 0.914 0.880 0.914 3,176 0.8911 -0.41%
2018-02-28 0 0.243 0.235 0.243 0.241 0.244 8,000 1,942 0.2428 0.918 0.888 0.918 0.911 0.922 2,117 0.9172 0.41%
2018-02-27 0 0.242 0.238 0.242 0.240 0.243 126,000 30,252 0.2401 0.914 0.899 0.914 0.907 0.918 33,347 0.9072 0.00%
2018-02-26 0 0.242 0.236 0.242 0.235 0.244 436,000 102,806 0.2358 0.914 0.892 0.914 0.888 0.922 115,393 0.8909 2.98%
2018-02-23 0 0.235 0.235 0.242 0.235 0.245 682,000 160,446 0.2353 0.888 0.888 0.914 0.888 0.926 180,500 0.8889 0.00%
2018-02-22 0 0.235 0.230 0.235 0.232 0.235 642,000 149,440 0.2328 0.888 0.869 0.888 0.877 0.888 169,913 0.8795 0.00%
2018-02-21 0 0.235 0.231 0.235 0.226 0.235 1,638,000 380,724 0.2324 0.888 0.873 0.888 0.854 0.888 433,516 0.8782 0.00%
2018-02-20 0 0.235 0.231 0.235 0.230 0.236 1,384,000 322,944 0.2333 0.888 0.873 0.888 0.869 0.892 366,292 0.8817 -2.08%
2018-02-15 0 0.240 0.233 0.240 0.240 0.240 2,000 480 0.2400 0.907 0.880 0.907 0.907 0.907 529 0.9068 1.27%
2018-02-14 0 0.237 0.234 0.237 0.234 0.239 504,000 118,368 0.2349 0.895 0.884 0.895 0.884 0.903 133,390 0.8874 -1.25%
2018-02-13 0 0.240 0.235 0.240 0.240 0.240 174,000 41,760 0.2400 0.907 0.888 0.907 0.907 0.907 46,051 0.9068 0.00%
2018-02-12 0 0.240 0.236 0.240 0.240 0.240 180,000 43,200 0.2400 0.907 0.892 0.907 0.907 0.907 47,639 0.9068 -2.04%
2018-02-09 0 0.245 0.235 0.248 0.236 0.245 152,000 36,670 0.2413 0.926 0.888 0.937 0.892 0.926 40,229 0.9115 -0.81%
2018-02-08 0 0.247 0.241 0.248 0.240 0.247 974,000 235,342 0.2416 0.933 0.911 0.937 0.907 0.933 257,781 0.9130 -1.20%
2018-02-07 0 0.250 0.248 0.250 0.248 0.255 4,152,000 1,036,690 0.2497 0.945 0.937 0.945 0.937 0.963 1,098,877 0.9434 0.81%
2018-02-06 0 0.248 0.240 0.248 0.240 0.255 4,288,000 1,058,216 0.2468 0.937 0.907 0.937 0.907 0.963 1,134,871 0.9325 -0.80%
2018-02-05 0 0.250 0.243 0.250 0.249 0.250 248,000 61,974 0.2499 0.945 0.918 0.945 0.941 0.945 65,636 0.9442 0.00%
2018-02-02 0 0.250 0.245 0.250 0.250 0.250 114,000 28,500 0.2500 0.945 0.926 0.945 0.945 0.945 30,171 0.9446 -1.96%
2018-02-01 0 0.255 0.250 0.255 0.249 0.255 494,000 123,568 0.2501 0.963 0.945 0.963 0.941 0.963 130,743 0.9451 2.00%
2018-01-31 0 0.250 0.244 0.250 0.250 0.250 6,000 1,500 0.2500 0.945 0.922 0.945 0.945 0.945 1,588 0.9446 0.00%
2018-01-30 0 0.250 0.244 0.250 0.242 0.250 106,000 25,684 0.2423 0.945 0.922 0.945 0.914 0.945 28,054 0.9155 0.00%
2018-01-29 0 0.250 0.245 0.250 0.245 0.250 780,000 191,320 0.2453 0.945 0.926 0.945 0.926 0.945 206,436 0.9268 3.31%
2018-01-26 0 0.242 0.242 0.246 0.241 0.248 754,000 183,062 0.2428 0.914 0.914 0.929 0.911 0.937 199,555 0.9174 -1.22%
2018-01-25 0 0.245 0.245 0.247 0.243 0.255 496,000 121,806 0.2456 0.926 0.926 0.933 0.918 0.963 131,272 0.9279 -1.21%
2018-01-24 0 0.248 0.248 0.249 0.245 0.260 3,132,000 782,498 0.2498 0.937 0.937 0.941 0.926 0.982 828,922 0.9440 -2.75%
2018-01-23 0 0.255 0.250 0.255 0.250 0.260 4,710,000 1,180,780 0.2507 0.963 0.945 0.963 0.945 0.982 1,246,558 0.9472 0.00%
2018-01-22 0 0.255 0.245 0.255 0.242 0.255 542,000 134,536 0.2482 0.963 0.926 0.963 0.914 0.963 143,447 0.9379 2.00%
2018-01-19 0 0.250 0.250 0.255 0.250 0.255 570,000 142,900 0.2507 0.945 0.945 0.963 0.945 0.963 150,857 0.9473 -3.85%
2018-01-18 0 0.260 0.255 0.260 0.250 0.260 778,000 196,890 0.2531 0.982 0.963 0.982 0.945 0.982 205,907 0.9562 0.00%
2018-01-17 0 0.260 0.255 0.260 0.260 0.265 12,000 3,130 0.2608 0.982 0.963 0.982 0.982 1.001 3,176 0.9855 0.00%
2018-01-16 0 0.260 0.250 0.260 0.250 0.260 1,070,000 268,860 0.2513 0.982 0.945 0.982 0.945 0.982 283,188 0.9494 -1.89%
2018-01-15 0 0.265 0.250 0.265 0.255 0.270 1,620,000 426,610 0.2633 1.001 0.945 1.001 0.963 1.020 428,753 0.9950 3.92%
2018-01-12 0 0.255 0.255 0.260 0.250 0.260 2,298,000 587,770 0.2558 0.963 0.963 0.982 0.945 0.982 608,193 0.9664 2.41%
2018-01-11 0 0.249 0.245 0.255 0.242 0.255 3,450,000 835,756 0.2422 0.941 0.926 0.963 0.914 0.963 913,084 0.9153 2.05%
2018-01-10 0 0.244 0.244 0.249 0.244 0.250 232,000 56,818 0.2449 0.922 0.922 0.941 0.922 0.945 61,402 0.9254 -4.31%
2018-01-09 0 0.255 0.246 0.255 0.242 0.255 322,000 80,678 0.2506 0.963 0.929 0.963 0.914 0.963 85,221 0.9467 2.41%
2018-01-08 0 0.249 0.249 0.250 0.247 0.255 524,000 129,792 0.2477 0.941 0.941 0.945 0.933 0.963 138,683 0.9359 2.89%
2018-01-05 0 0.242 0.242 0.245 0.238 0.248 224,000 54,176 0.2419 0.914 0.914 0.926 0.899 0.937 59,284 0.9138 -2.81%
2018-01-04 0 0.249 0.241 0.249 0.240 0.249 402,000 98,216 0.2443 0.941 0.911 0.941 0.907 0.941 106,394 0.9231 0.00%
2018-01-03 0 0.249 0.238 0.249 0.238 0.255 62,000 14,928 0.2408 0.941 0.899 0.941 0.899 0.963 16,409 0.9097 0.40%
2018-01-02 0 0.248 0.240 0.248 0.234 0.250 390,000 96,480 0.2474 0.937 0.907 0.937 0.884 0.945 103,218 0.9347 0.81%
2017-12-29 0 0.246 0.235 0.246 0.231 0.246 60,000 14,082 0.2347 0.929 0.888 0.929 0.873 0.929 15,880 0.8868 0.41%
2017-12-28 0 0.245 0.245 0.249 0.236 0.245 144,000 34,696 0.2409 0.926 0.926 0.941 0.892 0.926 38,111 0.9104 3.81%
2017-12-27 0 0.236 0.233 0.236 0.233 0.236 280,000 66,050 0.2359 0.892 0.880 0.892 0.880 0.892 74,105 0.8913 -1.67%
2017-12-22 0 0.240 0.232 0.240 0.231 0.240 306,000 70,738 0.2312 0.907 0.877 0.907 0.873 0.907 80,987 0.8735 3.45%
2017-12-21 0 0.232 0.230 0.232 0.237 0.237 4,000 948 0.2370 0.877 0.869 0.877 0.895 0.895 1,059 0.8955 -0.43%
2017-12-20 0 0.233 0.229 0.233 0.230 0.236 916,000 213,300 0.2329 0.880 0.865 0.880 0.869 0.892 242,430 0.8798 0.00%
2017-12-19 0 0.233 0.230 0.233 0.233 0.238 298,000 69,984 0.2348 0.880 0.869 0.880 0.880 0.899 78,869 0.8873 -0.85%
2017-12-18 0 0.235 0.228 0.235 0.226 0.236 134,000 30,722 0.2293 0.888 0.861 0.888 0.854 0.892 35,465 0.8663 -2.08%
2017-12-15 0 0.240 0.227 0.240 - - 0 0 - 0.907 0.858 0.907 - - 0 - -0.83%
2017-12-14 0 0.242 0.242 0.243 0.230 0.232 230,000 52,990 0.2304 0.914 0.914 0.918 0.869 0.877 60,872 0.8705 0.00%
2017-12-13 0 0.242 0.230 0.242 0.234 0.242 56,000 13,120 0.2343 0.914 0.869 0.914 0.884 0.914 14,821 0.8852 5.22%
2017-12-12 0 0.230 0.230 0.235 0.226 0.234 256,000 58,376 0.2280 0.869 0.869 0.888 0.854 0.884 67,753 0.8616 -4.56%
2017-12-11 0 0.241 0.225 0.241 0.230 0.241 92,000 21,182 0.2302 0.911 0.850 0.911 0.869 0.911 24,349 0.8699 2.99%
2017-12-08 0 0.234 0.234 0.235 0.228 0.228 100,000 22,800 0.2280 0.884 0.884 0.888 0.861 0.861 26,466 0.8615 -0.43%
2017-12-07 0 0.235 0.228 0.238 0.220 0.235 696,000 156,426 0.2248 0.888 0.861 0.899 0.831 0.888 184,205 0.8492 -0.84%
2017-12-06 0 0.237 0.233 0.237 0.230 0.238 56,000 12,928 0.2309 0.895 0.880 0.895 0.869 0.899 14,821 0.8723 -2.47%
2017-12-05 0 0.243 0.230 0.243 - - 0 0 - 0.918 0.869 0.918 - - 0 - -0.41%
2017-12-04 0 0.244 0.235 0.244 0.239 0.245 182,000 43,628 0.2397 0.922 0.888 0.922 0.903 0.926 48,168 0.9057 1.67%
2017-12-01 0 0.240 0.234 0.240 0.232 0.240 110,000 26,124 0.2375 0.907 0.884 0.907 0.877 0.907 29,113 0.8973 0.84%
2017-11-30 0 0.238 0.232 0.238 0.232 0.240 162,000 37,868 0.2338 0.899 0.877 0.899 0.877 0.907 42,875 0.8832 0.42%
2017-11-29 0 0.237 0.230 0.237 - - 0 0 - 0.895 0.869 0.895 - - 0 - -0.84%
2017-11-28 0 0.239 0.230 0.239 0.230 0.239 116,000 27,130 0.2339 0.903 0.869 0.903 0.869 0.903 30,701 0.8837 1.70%
2017-11-27 0 0.235 0.235 0.239 0.235 0.240 116,000 27,830 0.2399 0.888 0.888 0.903 0.888 0.907 30,701 0.9065 -3.69%
2017-11-24 0 0.244 0.235 0.244 0.235 0.244 48,000 11,334 0.2361 0.922 0.888 0.922 0.888 0.922 12,704 0.8922 1.67%
2017-11-23 0 0.240 0.232 0.237 0.240 0.240 150,000 36,000 0.2400 0.907 0.877 0.895 0.907 0.907 39,699 0.9068 0.42%
2017-11-22 0 0.239 0.234 0.239 0.227 0.240 402,000 93,436 0.2324 0.903 0.884 0.903 0.858 0.907 106,394 0.8782 3.46%
2017-11-21 0 0.231 0.231 0.240 0.231 0.240 30,000 7,020 0.2340 0.873 0.873 0.907 0.873 0.907 7,940 0.8841 -3.75%
2017-11-20 0 0.240 0.232 0.240 0.234 0.240 64,000 15,000 0.2344 0.907 0.877 0.907 0.884 0.907 16,938 0.8856 -0.41%
2017-11-17 0 0.241 0.232 0.243 0.231 0.241 248,000 58,270 0.2350 0.911 0.877 0.918 0.873 0.911 65,636 0.8878 0.84%
2017-11-16 0 0.239 0.234 0.240 0.231 0.239 64,000 15,022 0.2347 0.903 0.884 0.907 0.873 0.903 16,938 0.8869 -0.42%
2017-11-15 0 0.240 0.236 0.240 0.233 0.245 314,000 74,270 0.2365 0.907 0.892 0.907 0.880 0.926 83,104 0.8937 0.00%
2017-11-14 0 0.240 0.240 0.244 0.240 0.245 230,000 55,238 0.2402 0.907 0.907 0.922 0.907 0.926 60,872 0.9074 0.00%
2017-11-13 0 0.240 0.240 0.245 0.239 0.246 482,000 115,848 0.2403 0.907 0.907 0.926 0.903 0.929 127,567 0.9081 0.00%
2017-11-10 0 0.240 0.239 0.244 0.239 0.247 152,020 37,250 0.2450 0.907 0.903 0.922 0.903 0.933 40,234 0.9258 -2.83%
2017-11-09 0 0.247 0.241 0.247 0.247 0.247 68,000 16,796 0.2470 0.933 0.911 0.933 0.933 0.933 17,997 0.9333 1.65%
2017-11-08 0 0.243 0.243 0.248 0.243 0.250 442,000 107,454 0.2431 0.918 0.918 0.937 0.918 0.945 116,981 0.9186 -2.41%
2017-11-07 0 0.249 0.246 0.249 0.242 0.249 326,000 80,454 0.2468 0.941 0.929 0.941 0.914 0.941 86,280 0.9325 1.63%
2017-11-06 0 0.245 0.240 0.245 0.237 0.247 698,000 169,726 0.2432 0.926 0.907 0.926 0.895 0.933 184,734 0.9188 0.82%
2017-11-03 0 0.243 0.240 0.243 0.240 0.248 122,000 29,524 0.2420 0.918 0.907 0.918 0.907 0.937 32,289 0.9144 1.67%
2017-11-02 0 0.239 0.239 0.244 0.238 0.245 54,000 13,096 0.2425 0.903 0.903 0.922 0.899 0.926 14,292 0.9163 -2.45%
2017-11-01 0 0.245 0.238 0.246 0.245 0.245 24,000 5,880 0.2450 0.926 0.899 0.929 0.926 0.926 6,352 0.9257 0.00%
2017-10-31 0 0.245 0.241 0.245 0.237 0.249 70,000 17,012 0.2430 0.926 0.911 0.926 0.895 0.941 18,526 0.9183 0.00%
2017-10-30 0 0.245 0.237 0.245 0.236 0.247 220,000 53,080 0.2413 0.926 0.895 0.926 0.892 0.933 58,226 0.9116 0.41%
2017-10-27 0 0.244 0.237 0.244 0.235 0.250 230,000 55,344 0.2406 0.922 0.895 0.922 0.888 0.945 60,872 0.9092 -1.21%
2017-10-26 0 0.247 0.241 0.247 0.240 0.250 380,000 91,914 0.2419 0.933 0.911 0.933 0.907 0.945 100,572 0.9139 2.49%
2017-10-25 0 0.241 0.238 0.241 0.236 0.244 1,072,000 256,390 0.2392 0.911 0.899 0.911 0.892 0.922 283,718 0.9037 2.99%
2017-10-24 0 0.234 0.234 0.235 0.232 0.248 8,050,000 1,925,516 0.2392 0.884 0.884 0.888 0.877 0.937 2,130,530 0.9038 -5.26%
2017-10-23 0 0.247 0.246 0.248 0.243 0.250 1,848,000 456,824 0.2472 0.933 0.929 0.937 0.918 0.945 489,095 0.9340 -1.20%
2017-10-20 0 0.250 0.245 0.250 0.245 0.255 6,012,000 1,491,332 0.2481 0.945 0.926 0.945 0.926 0.963 1,591,148 0.9373 2.04%
2017-10-19 0 0.245 0.244 0.245 0.245 0.260 6,630,000 1,654,580 0.2496 0.926 0.922 0.926 0.926 0.982 1,754,709 0.9429 -5.77%
2017-10-18 0 0.260 0.255 0.260 0.260 0.265 2,810,000 735,920 0.2619 0.982 0.963 0.982 0.982 1.001 743,700 0.9895 -3.70%
2017-10-17 0 0.270 0.265 0.275 0.270 0.280 208,000 56,660 0.2724 1.020 1.001 1.039 1.020 1.058 55,050 1.0293 -1.82%
2017-10-16 0 0.275 0.270 0.280 0.275 0.280 216,000 59,420 0.2751 1.039 1.020 1.058 1.039 1.058 57,167 1.0394 0.00%
2017-10-13 0 0.275 0.270 0.275 0.270 0.275 224,000 61,500 0.2746 1.039 1.020 1.039 1.020 1.039 59,284 1.0374 0.00%
2017-10-12 0 0.275 0.270 0.275 0.265 0.275 1,222,000 329,980 0.2700 1.039 1.020 1.039 1.001 1.039 323,417 1.0203 0.00%
2017-10-11 0 0.275 0.270 0.275 0.270 0.275 194,000 52,400 0.2701 1.039 1.020 1.039 1.020 1.039 51,344 1.0206 0.00%
2017-10-10 0 0.275 0.270 0.280 0.265 0.275 1,336,000 360,950 0.2702 1.039 1.020 1.058 1.001 1.039 353,589 1.0208 1.85%
2017-10-09 0 0.270 0.265 0.270 0.270 0.275 480,000 130,110 0.2711 1.020 1.001 1.020 1.020 1.039 127,038 1.0242 -1.82%
2017-10-06 0 0.275 0.270 0.275 0.270 0.275 668,000 183,450 0.2746 1.039 1.020 1.039 1.020 1.039 176,794 1.0376 0.00%
2017-10-04 0 0.275 0.275 0.280 0.270 0.285 860,000 238,880 0.2778 1.039 1.039 1.058 1.020 1.077 227,609 1.0495 -1.79%
2017-10-03 0 0.280 0.275 0.280 0.275 0.285 130,000 36,410 0.2801 1.058 1.039 1.058 1.039 1.077 34,406 1.0582 1.82%
2017-09-29 0 0.275 0.270 0.275 0.265 0.275 304,000 81,360 0.2676 1.039 1.020 1.039 1.001 1.039 80,457 1.0112 1.85%
2017-09-28 0 0.270 0.270 0.275 0.265 0.275 334,000 89,940 0.2693 1.020 1.020 1.039 1.001 1.039 88,397 1.0175 1.89%
2017-09-27 0 0.265 0.265 0.275 0.265 0.270 724,000 194,530 0.2687 1.001 1.001 1.039 1.001 1.020 191,615 1.0152 -1.85%
2017-09-26 0 0.270 0.270 0.275 0.270 0.280 1,062,000 290,660 0.2737 1.020 1.020 1.039 1.020 1.058 281,071 1.0341 0.00%
2017-09-25 0 0.270 0.265 0.270 0.265 0.280 2,150,000 582,200 0.2708 1.020 1.001 1.020 1.001 1.058 569,023 1.0232 -5.26%
2017-09-22 0 0.285 0.280 0.290 0.275 0.290 6,682,000 1,897,100 0.2839 1.077 1.058 1.096 1.039 1.096 1,768,472 1.0727 1.79%
2017-09-21 0 0.280 0.280 0.285 0.265 0.305 33,080,000 9,464,020 0.2861 1.058 1.058 1.077 1.001 1.152 8,755,021 1.0810 5.66%
2017-09-20 0 0.265 0.265 0.270 0.260 0.270 1,886,000 505,730 0.2681 1.001 1.001 1.020 0.982 1.020 499,153 1.0132 -1.85%
2017-09-19 0 0.270 0.260 0.270 0.265 0.270 96,000 25,480 0.2654 1.020 0.982 1.020 1.001 1.020 25,408 1.0029 0.00%
2017-09-18 0 0.270 0.265 0.270 0.265 0.285 224,000 60,690 0.2709 1.020 1.001 1.020 1.001 1.077 59,284 1.0237 0.00%
2017-09-15 0 0.270 0.260 0.270 0.260 0.270 594,000 159,820 0.2691 1.020 0.982 1.020 0.982 1.020 157,209 1.0166 1.89%
2017-09-14 0 0.265 0.260 0.265 0.260 0.270 838,000 221,130 0.2639 1.001 0.982 1.001 0.982 1.020 221,787 0.9970 0.00%
2017-09-13 0 0.265 0.255 0.270 0.260 0.270 752,000 197,260 0.2623 1.001 0.963 1.020 0.982 1.020 199,026 0.9911 -1.85%
2017-09-12 0 0.270 0.260 0.270 0.260 0.270 1,638,000 429,830 0.2624 1.020 0.982 1.020 0.982 1.020 433,516 0.9915 0.00%
2017-09-11 0 0.270 0.265 0.270 0.255 0.270 1,288,000 339,310 0.2634 1.020 1.001 1.020 0.963 1.020 340,885 0.9954 -1.82%
2017-09-08 0 0.275 0.265 0.275 0.270 0.275 224,000 60,580 0.2704 1.039 1.001 1.039 1.020 1.039 59,284 1.0219 1.85%
2017-09-07 0 0.270 0.265 0.275 0.255 0.270 1,458,000 389,040 0.2668 1.020 1.001 1.039 0.963 1.020 385,877 1.0082 5.88%
2017-09-06 0 0.255 0.255 0.260 0.249 0.265 5,772,000 1,459,616 0.2529 0.963 0.963 0.982 0.941 1.001 1,527,629 0.9555 -3.77%
2017-09-05 0 0.265 0.265 0.270 0.260 0.280 4,568,000 1,211,870 0.2653 1.001 1.001 1.020 0.982 1.058 1,208,976 1.0024 -5.36%
2017-09-04 0 0.280 0.265 0.280 - - 0 0 - 1.058 1.001 1.058 - - 0 - 0.00%
2017-09-01 0 0.280 0.270 0.280 0.270 0.280 852,000 233,970 0.2746 1.058 1.020 1.058 1.020 1.058 225,492 1.0376 3.70%
2017-08-31 0 0.270 0.270 0.275 0.270 0.290 1,630,000 446,200 0.2737 1.020 1.020 1.039 1.020 1.096 431,399 1.0343 -5.26%
2017-08-30 0 0.285 0.280 0.290 0.280 0.285 124,000 35,140 0.2834 1.077 1.058 1.096 1.058 1.077 32,818 1.0708 0.00%
2017-08-29 0 0.285 0.280 0.285 0.280 0.290 618,000 174,210 0.2819 1.077 1.058 1.077 1.058 1.096 163,561 1.0651 0.00%
2017-08-28 0 0.285 0.275 0.285 0.275 0.295 642,000 181,320 0.2824 1.077 1.039 1.077 1.039 1.115 169,913 1.0671 -1.72%
2017-08-25 0 0.290 0.280 0.290 0.275 0.295 1,086,000 304,830 0.2807 1.096 1.058 1.096 1.039 1.115 287,423 1.0606 3.57%
2017-08-24 0 0.280 0.270 0.285 0.280 0.280 50,000 14,000 0.2800 1.058 1.020 1.077 1.058 1.058 13,233 1.0580 -3.45%
2017-08-22 0 0.290 0.275 0.290 0.280 0.295 200,000 56,430 0.2822 1.096 1.039 1.096 1.058 1.115 52,932 1.0661 5.45%
2017-08-21 0 0.275 0.275 0.280 0.275 0.280 250,000 69,760 0.2790 1.039 1.039 1.058 1.039 1.058 66,166 1.0543 0.00%
2017-08-18 0 0.275 0.270 0.275 0.275 0.275 8,000 2,200 0.2750 1.039 1.020 1.039 1.039 1.039 2,117 1.0391 -1.79%
2017-08-17 0 0.280 0.275 0.280 0.280 0.285 104,000 29,130 0.2801 1.058 1.039 1.058 1.058 1.077 27,525 1.0583 0.00%
2017-08-16 0 0.280 0.280 0.285 0.265 0.305 1,670,000 478,530 0.2865 1.058 1.058 1.077 1.001 1.152 441,986 1.0827 5.66%
2017-08-15 0 0.265 0.260 0.265 0.260 0.270 124,000 32,760 0.2642 1.001 0.982 1.001 0.982 1.020 32,818 0.9982 -1.85%
2017-08-14 0 0.270 0.265 0.275 0.265 0.285 84,000 22,740 0.2707 1.020 1.001 1.039 1.001 1.077 22,232 1.0229 1.89%
2017-08-11 0 0.265 0.265 0.270 0.260 0.275 562,000 149,190 0.2655 1.001 1.001 1.020 0.982 1.039 148,740 1.0030 -3.64%
2017-08-10 0 0.275 0.270 0.275 0.275 0.290 1,278,000 360,060 0.2817 1.039 1.020 1.039 1.039 1.096 338,238 1.0645 -3.51%
2017-08-09 0 0.285 0.280 0.285 0.275 0.290 1,584,000 445,310 0.2811 1.077 1.058 1.077 1.039 1.096 419,225 1.0622 0.00%
2017-08-08 0 0.285 0.285 0.290 0.265 0.295 2,754,000 775,520 0.2816 1.077 1.077 1.096 1.001 1.115 728,879 1.0640 7.55%
2017-08-07 0 0.265 0.260 0.270 0.248 0.280 6,170,000 1,582,928 0.2566 1.001 0.982 1.020 0.937 1.058 1,632,965 0.9694 -5.36%
2017-08-04 0 0.280 0.270 0.280 0.270 0.285 800,000 217,450 0.2718 1.058 1.020 1.058 1.020 1.077 211,730 1.0270 0.00%
2017-08-03 0 0.280 0.270 0.280 0.275 0.295 132,000 36,860 0.2792 1.058 1.020 1.058 1.039 1.115 34,935 1.0551 0.00%
2017-08-02 0 0.280 0.270 0.280 0.270 0.280 472,000 132,060 0.2798 1.058 1.020 1.058 1.020 1.058 124,920 1.0572 3.70%
2017-08-01 0 0.270 0.265 0.275 0.260 0.285 1,566,000 426,880 0.2726 1.020 1.001 1.039 0.982 1.077 414,461 1.0300 0.00%
2017-07-31 0 0.270 0.260 0.270 0.255 0.275 1,828,000 488,570 0.2673 1.020 0.982 1.020 0.963 1.039 483,802 1.0099 3.85%
2017-07-28 0 0.260 0.255 0.260 0.255 0.260 218,000 55,620 0.2551 0.982 0.963 0.982 0.963 0.982 57,696 0.9640 1.96%
2017-07-27 0 0.255 0.250 0.260 0.255 0.265 416,000 106,590 0.2562 0.963 0.945 0.982 0.963 1.001 110,099 0.9681 -1.92%
2017-07-26 0 0.260 0.255 0.260 0.260 0.280 460,000 122,570 0.2665 0.982 0.963 0.982 0.982 1.058 121,745 1.0068 -5.45%
2017-07-25 0 0.275 0.270 0.275 0.270 0.275 50,000 13,550 0.2710 1.039 1.020 1.039 1.020 1.039 13,233 1.0239 1.85%
2017-07-24 0 0.270 0.270 0.275 0.270 0.270 50,000 13,500 0.2700 1.020 1.020 1.039 1.020 1.020 13,233 1.0202 0.00%
2017-07-21 0 0.270 0.265 0.275 0.255 0.280 1,076,000 292,950 0.2723 1.020 1.001 1.039 0.963 1.058 284,776 1.0287 3.85%
2017-07-20 0 0.260 0.255 0.265 0.260 0.260 330,000 85,800 0.2600 0.982 0.963 1.001 0.982 0.982 87,338 0.9824 0.00%
2017-07-19 0 0.260 0.260 0.265 0.250 0.260 906,000 231,240 0.2552 0.982 0.982 1.001 0.945 0.982 239,784 0.9644 4.84%
2017-07-18 0 0.248 0.248 0.250 0.246 0.250 768,000 191,766 0.2497 0.937 0.937 0.945 0.929 0.945 203,260 0.9434 0.40%
2017-07-17 0 0.247 0.247 0.260 0.246 0.247 46,000 11,360 0.2470 0.933 0.933 0.982 0.929 0.933 12,174 0.9331 0.00%
2017-07-14 0 0.247 0.247 0.250 0.247 0.250 554,000 137,396 0.2480 0.933 0.933 0.945 0.933 0.945 146,623 0.9371 -3.14%
2017-07-13 0 0.255 0.248 0.260 0.250 0.255 744,000 185,930 0.2499 0.963 0.937 0.982 0.945 0.963 196,909 0.9442 2.00%
2017-07-12 0 0.250 0.250 0.260 0.250 0.255 106,000 26,550 0.2505 0.945 0.945 0.982 0.945 0.963 28,054 0.9464 -1.96%
2017-07-11 0 0.255 0.255 0.260 0.250 0.250 30,000 7,500 0.2500 0.963 0.963 0.982 0.945 0.945 7,940 0.9446 -1.92%
2017-07-10 0 0.260 0.255 0.260 0.255 0.260 62,000 15,830 0.2553 0.982 0.963 0.982 0.963 0.982 16,409 0.9647 1.96%
2017-07-07 0 0.255 0.245 0.260 0.240 0.255 320,000 81,570 0.2549 0.963 0.926 0.982 0.907 0.963 84,692 0.9631 3.66%
2017-07-06 0 0.246 0.246 0.255 0.246 0.248 202,000 50,052 0.2478 0.929 0.929 0.963 0.929 0.937 53,462 0.9362 -0.81%
2017-07-05 0 0.248 0.248 0.255 0.246 0.255 122,000 30,372 0.2490 0.937 0.937 0.963 0.929 0.963 32,289 0.9406 -0.80%
2017-07-04 0 0.250 0.250 0.260 0.250 0.255 314,000 79,250 0.2524 0.945 0.945 0.982 0.945 0.963 83,104 0.9536 -3.85%
2017-07-03 0 0.260 0.250 0.260 0.250 0.260 212,000 54,310 0.2562 0.982 0.945 0.982 0.945 0.982 56,108 0.9679 4.00%
2017-06-30 0 0.250 0.250 0.255 0.247 0.260 274,000 69,260 0.2528 0.945 0.945 0.963 0.933 0.982 72,517 0.9551 0.00%
2017-06-29 0 0.250 0.250 0.260 0.245 0.250 244,000 60,500 0.2480 0.945 0.945 0.982 0.926 0.945 64,578 0.9369 0.00%
2017-06-28 0 0.250 0.250 0.255 0.250 0.250 54,000 13,500 0.2500 0.945 0.945 0.963 0.945 0.945 14,292 0.9446 -1.96%
2017-06-27 0 0.255 0.250 0.255 0.250 0.255 66,000 16,730 0.2535 0.963 0.945 0.963 0.945 0.963 17,468 0.9578 -1.92%
2017-06-26 0 0.260 0.250 0.260 0.250 0.260 500,000 129,790 0.2596 0.982 0.945 0.982 0.945 0.982 132,331 0.9808 1.96%
2017-06-23 0 0.255 0.248 0.255 - - 0 0 - 0.963 0.937 0.963 - - 0 - 0.00%
2017-06-22 0 0.255 0.248 0.255 - - 0 0 - 0.963 0.937 0.963 - - 0 - 0.00%
2017-06-21 0 0.255 0.246 0.255 0.255 0.255 10,000 2,550 0.2550 0.963 0.929 0.963 0.963 0.963 2,647 0.9635 0.00%
2017-06-20 0 0.255 0.250 0.255 0.260 0.260 2,000 520 0.2600 0.963 0.945 0.963 0.982 0.982 529 0.9824 2.00%
2017-06-19 0 0.250 0.250 0.255 - - 0 0 - 0.945 0.945 0.963 - - 0 - 0.00%
2017-06-16 0 0.250 0.250 0.255 0.250 0.250 50,000 12,500 0.2500 0.945 0.945 0.963 0.945 0.945 13,233 0.9446 -1.96%
2017-06-15 0 0.255 0.255 0.260 0.255 0.255 204,000 52,020 0.2550 0.963 0.963 0.982 0.963 0.963 53,991 0.9635 0.00%
2017-06-14 0 0.255 0.255 0.260 0.250 0.250 10,000 2,500 0.2500 0.963 0.963 0.982 0.945 0.945 2,647 0.9446 0.00%
2017-06-13 0 0.255 0.250 0.260 0.250 0.260 574,000 146,470 0.2552 0.963 0.945 0.982 0.945 0.982 151,916 0.9642 0.00%
2017-06-12 0 0.255 0.250 0.255 0.250 0.255 440,000 111,980 0.2545 0.963 0.945 0.963 0.945 0.963 116,451 0.9616 0.00%
2017-06-09 0 0.255 0.250 0.255 0.250 0.255 346,000 86,630 0.2504 0.963 0.945 0.963 0.945 0.963 91,573 0.9460 2.00%
2017-06-08 0 0.250 0.250 0.260 0.250 0.260 628,000 157,030 0.2500 0.945 0.945 0.982 0.945 0.982 166,208 0.9448 0.00%
2017-06-07 0 0.250 0.250 0.255 0.250 0.255 1,186,000 298,610 0.2518 0.945 0.945 0.963 0.945 0.963 313,889 0.9513 -5.66%
2017-06-06 0 0.265 0.260 0.265 0.260 0.265 792,000 206,300 0.2605 1.001 0.982 1.001 0.982 1.001 209,612 0.9842 6.00%
2017-06-05 0 0.250 0.250 0.255 - - 0 0 - 0.945 0.945 0.963 - - 0 - 0.00%
2017-06-02 0 0.250 0.250 0.260 0.250 0.250 300,000 75,000 0.2500 0.945 0.945 0.982 0.945 0.945 79,399 0.9446 0.00%
2017-06-01 0 0.250 0.249 0.255 0.250 0.255 954,000 238,740 0.2503 0.945 0.941 0.963 0.945 0.963 252,488 0.9456 -1.96%
2017-05-31 0 0.255 0.255 0.265 0.250 0.255 106,000 26,530 0.2503 0.963 0.963 1.001 0.945 0.963 28,054 0.9457 0.00%
2017-05-29 0 0.255 0.255 0.260 0.255 0.265 226,000 58,150 0.2573 0.963 0.963 0.982 0.963 1.001 59,814 0.9722 -5.56%
2017-05-26 0 0.270 0.265 0.270 0.265 0.270 430,000 115,850 0.2694 1.020 1.001 1.020 1.001 1.020 113,805 1.0180 3.85%
2017-05-25 0 0.260 0.250 0.260 0.249 0.260 302,000 78,498 0.2599 0.982 0.945 0.982 0.941 0.982 79,928 0.9821 4.00%
2017-05-24 0 0.250 0.250 0.260 0.250 0.255 120,000 30,050 0.2504 0.945 0.945 0.982 0.945 0.963 31,759 0.9462 -1.96%
2017-05-23 0 0.255 0.255 0.260 - - 0 0 - 0.963 0.963 0.982 - - 0 - 0.00%
2017-05-22 0 0.255 0.255 0.260 0.255 0.260 120,000 30,900 0.2575 0.963 0.963 0.982 0.963 0.982 31,759 0.9729 -1.92%
2017-05-19 0 0.260 0.260 0.275 0.255 0.260 490,000 125,950 0.2570 0.982 0.982 1.039 0.963 0.982 129,684 0.9712 4.00%
2017-05-18 0 0.250 0.250 0.255 0.250 0.250 4,000 1,000 0.2500 0.945 0.945 0.963 0.945 0.945 1,059 0.9446 -1.96%
2017-05-17 0 0.255 0.250 0.255 - - 0 0 - 0.963 0.945 0.963 - - 0 - 0.00%
2017-05-16 0 0.255 0.240 0.260 0.236 0.255 44,000 10,580 0.2405 0.963 0.907 0.982 0.892 0.963 11,645 0.9085 2.00%
2017-05-15 0 0.250 0.250 0.255 0.250 0.250 102,000 25,500 0.2500 0.945 0.945 0.963 0.945 0.945 26,996 0.9446 2.04%
2017-05-12 0 0.245 0.245 0.250 0.245 0.245 156,000 38,220 0.2450 0.926 0.926 0.945 0.926 0.926 41,287 0.9257 -2.00%
2017-05-11 0 0.250 0.245 0.250 0.245 0.255 524,000 130,668 0.2494 0.945 0.926 0.945 0.926 0.963 138,683 0.9422 0.81%
2017-05-10 0 0.248 0.248 0.255 0.248 0.250 932,000 232,840 0.2498 0.937 0.937 0.963 0.937 0.945 246,665 0.9440 -0.80%
2017-05-09 0 0.250 0.250 0.255 0.250 0.260 226,000 57,130 0.2528 0.945 0.945 0.963 0.945 0.982 59,814 0.9551 -1.96%
2017-05-08 0 0.255 0.255 0.265 0.255 0.255 528,000 134,640 0.2550 0.963 0.963 1.001 0.963 0.963 139,742 0.9635 -1.92%
2017-05-05 0 0.260 0.255 0.270 0.255 0.260 432,000 112,240 0.2598 0.982 0.963 1.020 0.963 0.982 114,334 0.9817 0.00%
2017-05-04 0 0.260 0.260 0.265 0.255 0.265 142,000 36,610 0.2578 0.982 0.982 1.001 0.963 1.001 37,582 0.9741 -1.89%
2017-05-02 0 0.265 0.265 0.270 0.260 0.270 494,000 133,140 0.2695 1.001 1.001 1.020 0.982 1.020 130,743 1.0183 0.00%
2017-04-28 0 0.265 0.265 0.270 0.265 0.265 20,000 5,300 0.2650 1.001 1.001 1.020 1.001 1.001 5,293 1.0013 -1.85%
2017-04-27 0 0.270 0.265 0.270 0.270 0.270 532,000 143,640 0.2700 1.020 1.001 1.020 1.020 1.020 140,800 1.0202 1.89%
2017-04-26 0 0.265 0.265 0.270 0.265 0.270 842,000 227,090 0.2697 1.001 1.001 1.020 1.001 1.020 222,845 1.0190 0.00%
2017-04-25 0 0.265 0.265 0.270 0.265 0.275 1,734,000 466,290 0.2689 1.001 1.001 1.020 1.001 1.039 458,924 1.0161 -3.64%
2017-04-24 0 0.275 0.275 0.280 0.270 0.275 84,000 23,050 0.2744 1.039 1.039 1.058 1.020 1.039 22,232 1.0368 0.00%
2017-04-21 0 0.275 0.270 0.280 0.270 0.280 940,000 257,120 0.2735 1.039 1.020 1.058 1.020 1.058 248,782 1.0335 -1.79%
2017-04-20 0 0.280 0.275 0.280 0.275 0.280 106,000 29,530 0.2786 1.058 1.039 1.058 1.039 1.058 28,054 1.0526 0.00%
2017-04-19 0 0.280 0.270 0.280 0.275 0.280 1,744,000 483,100 0.2770 1.058 1.020 1.058 1.039 1.058 461,571 1.0466 -1.75%
2017-04-18 0 0.285 0.285 0.290 0.285 0.300 1,950,000 560,480 0.2874 1.077 1.077 1.096 1.077 1.134 516,091 1.0860 -5.00%
2017-04-13 0 0.300 0.300 0.305 0.295 0.295 36,000 10,620 0.2950 1.134 1.134 1.152 1.115 1.115 9,528 1.1146 0.00%
2017-04-12 0 0.300 0.295 0.300 0.295 0.300 560,000 166,010 0.2964 1.134 1.115 1.134 1.115 1.134 148,211 1.1201 -1.64%
2017-04-11 0 0.305 0.305 0.315 0.280 0.310 4,342,000 1,322,260 0.3045 1.152 1.152 1.190 1.058 1.171 1,149,163 1.1506 8.93%
2017-04-10 0 0.280 0.280 0.290 0.280 0.280 130,000 36,400 0.2800 1.058 1.058 1.096 1.058 1.058 34,406 1.0580 1.82%
2017-04-07 0 0.275 0.275 0.285 - - 0 0 - 1.039 1.039 1.077 - - 0 - 0.00%
2017-04-06 0 0.275 0.275 0.280 0.275 0.280 260,000 72,080 0.2772 1.039 1.039 1.058 1.039 1.058 68,812 1.0475 -1.79%
2017-04-05 0 0.280 0.280 0.285 0.275 0.280 70,000 19,350 0.2764 1.058 1.058 1.077 1.039 1.058 18,526 1.0445 1.82%
2017-04-03 0 0.275 0.275 0.285 0.275 0.275 20,000 5,500 0.2750 1.039 1.039 1.077 1.039 1.039 5,293 1.0391 -3.51%
2017-03-31 0 0.285 0.270 0.285 0.280 0.285 650,000 182,750 0.2812 1.077 1.020 1.077 1.058 1.077 172,030 1.0623 1.79%
2017-03-30 0 0.280 0.265 0.280 - - 0 0 - 1.058 1.001 1.058 - - 0 - 0.00%
2017-03-29 0 0.280 0.280 0.285 0.280 0.280 716,000 200,480 0.2800 1.058 1.058 1.077 1.058 1.058 189,498 1.0580 0.00%
2017-03-28 0 0.280 0.280 0.285 0.260 0.280 2,106,000 553,160 0.2627 1.058 1.058 1.077 0.982 1.058 557,378 0.9924 0.00%
2017-03-27 0 0.280 0.275 0.280 0.280 0.285 180,000 50,900 0.2828 1.058 1.039 1.058 1.058 1.077 47,639 1.0684 -1.75%
2017-03-24 0 0.285 0.285 0.295 0.285 0.290 282,000 81,580 0.2893 1.077 1.077 1.115 1.077 1.096 74,635 1.0931 -1.72%
2017-03-23 0 0.290 0.285 0.290 0.275 0.290 262,000 73,430 0.2803 1.096 1.077 1.096 1.039 1.096 69,341 1.0590 1.75%
2017-03-22 0 0.285 0.275 0.285 0.275 0.285 1,040,000 291,150 0.2800 1.077 1.039 1.077 1.039 1.077 275,249 1.0578 -1.72%
2017-03-21 0 0.290 0.285 0.295 0.285 0.290 579,491 166,532 0.2874 1.096 1.077 1.115 1.077 1.096 153,369 1.0858 -1.69%
2017-03-20 0 0.295 0.290 0.295 0.290 0.295 314,000 91,580 0.2917 1.115 1.096 1.115 1.096 1.115 83,104 1.1020 0.00%
2017-03-17 0 0.295 0.290 0.295 0.290 0.305 2,300,010 679,702 0.2955 1.115 1.096 1.115 1.096 1.152 608,725 1.1166 0.00%
2017-03-16 0 0.295 0.290 0.300 0.290 0.295 496,000 145,240 0.2928 1.115 1.096 1.134 1.096 1.115 131,272 1.1064 3.51%
2017-03-15 0 0.285 0.285 0.295 0.285 0.290 240,000 69,550 0.2898 1.077 1.077 1.115 1.077 1.096 63,519 1.0949 -1.72%
2017-03-14 0 0.290 0.290 0.295 0.290 0.300 1,908,000 567,480 0.2974 1.096 1.096 1.115 1.096 1.134 504,975 1.1238 -1.69%
2017-03-13 0 0.295 0.295 0.300 0.295 0.300 626,000 186,820 0.2984 1.115 1.115 1.134 1.115 1.134 165,678 1.1276 0.00%
2017-03-10 0 0.295 0.295 0.300 0.295 0.300 152,000 44,860 0.2951 1.115 1.115 1.134 1.115 1.134 40,229 1.1151 0.00%
2017-03-09 0 0.295 0.295 0.300 0.295 0.295 1,784,000 526,280 0.2950 1.115 1.115 1.134 1.115 1.115 472,157 1.1146 1.72%
2017-03-08 0 0.290 0.290 0.300 0.290 0.300 170,000 50,130 0.2949 1.096 1.096 1.134 1.096 1.134 44,993 1.1142 -1.69%
2017-03-07 0 0.295 0.290 0.295 0.295 0.300 234,000 69,180 0.2956 1.115 1.096 1.115 1.115 1.134 61,931 1.1171 1.72%
2017-03-06 0 0.290 0.290 0.300 0.290 0.290 144,000 41,760 0.2900 1.096 1.096 1.134 1.096 1.096 38,111 1.0957 0.00%
2017-03-03 0 0.290 0.290 0.300 0.285 0.300 830,000 239,520 0.2886 1.096 1.096 1.134 1.077 1.134 219,670 1.0904 0.00%
2017-03-02 0 0.290 0.290 0.300 - - 0 0 - 1.096 1.096 1.134 - - 0 - 0.00%
2017-03-01 0 0.290 0.290 0.295 0.290 0.295 290,000 85,410 0.2945 1.096 1.096 1.115 1.096 1.115 76,752 1.1128 -1.69%
2017-02-28 0 0.295 0.295 0.300 0.285 0.300 714,000 210,210 0.2944 1.115 1.115 1.134 1.077 1.134 188,969 1.1124 0.00%
2017-02-27 0 0.295 0.295 0.300 0.295 0.300 280,000 83,100 0.2968 1.115 1.115 1.134 1.115 1.134 74,105 1.1214 0.00%
2017-02-24 0 0.295 0.290 0.295 0.290 0.295 608,000 176,410 0.2901 1.115 1.096 1.115 1.096 1.115 160,915 1.0963 0.00%
2017-02-23 0 0.295 0.295 0.300 0.290 0.320 5,014,000 1,503,080 0.2998 1.115 1.115 1.134 1.096 1.209 1,327,016 1.1327 -3.28%
2017-02-22 0 0.305 0.300 0.305 0.285 0.305 3,686,000 1,097,970 0.2979 1.152 1.134 1.152 1.077 1.152 975,544 1.1255 7.02%
2017-02-21 0 0.285 0.280 0.285 0.285 0.290 362,000 103,320 0.2854 1.077 1.058 1.077 1.077 1.096 95,808 1.0784 -1.72%
2017-02-20 0 0.290 0.290 0.295 0.290 0.305 1,296,000 383,250 0.2957 1.096 1.096 1.115 1.096 1.152 343,002 1.1173 0.00%
2017-02-17 0 0.290 0.285 0.295 0.290 0.290 528,000 152,370 0.2886 1.096 1.077 1.115 1.096 1.096 139,742 1.0904 -1.69%
2017-02-16 0 0.295 0.290 0.300 0.295 0.295 300,000 88,280 0.2943 1.115 1.096 1.134 1.115 1.115 79,399 1.1119 0.00%
2017-02-15 0 0.295 0.295 0.300 0.280 0.305 802,000 239,100 0.2981 1.115 1.115 1.134 1.058 1.152 212,259 1.1265 5.36%
2017-02-14 0 0.280 0.280 0.290 0.280 0.290 514,000 144,490 0.2811 1.058 1.058 1.096 1.058 1.096 136,036 1.0621 -1.75%
2017-02-13 0 0.285 0.280 0.285 0.285 0.300 2,422,000 705,280 0.2912 1.077 1.058 1.077 1.077 1.134 641,011 1.1003 -1.72%
2017-02-10 0 0.290 0.285 0.290 0.285 0.315 5,370,000 1,609,990 0.2998 1.096 1.077 1.096 1.077 1.190 1,421,235 1.1328 5.45%
2017-02-09 0 0.275 0.270 0.275 0.270 0.280 556,000 153,050 0.2753 1.039 1.020 1.039 1.020 1.058 147,152 1.0401 1.85%
2017-02-08 0 0.270 0.260 0.270 0.260 0.270 300,000 78,960 0.2632 1.020 0.982 1.020 0.982 1.020 79,399 0.9945 0.00%
2017-02-07 0 0.270 0.260 0.270 0.260 0.275 218,000 58,780 0.2696 1.020 0.982 1.020 0.982 1.039 57,696 1.0188 1.89%
2017-02-06 0 0.265 0.265 0.270 0.265 0.275 350,000 94,450 0.2699 1.001 1.001 1.020 1.001 1.039 92,632 1.0196 -5.36%
2017-02-03 0 0.280 0.275 0.280 0.270 0.300 906,000 253,800 0.2801 1.058 1.039 1.058 1.020 1.134 239,784 1.0585 3.70%
2017-02-02 0 0.270 0.265 0.275 0.270 0.280 926,000 253,640 0.2739 1.020 1.001 1.039 1.020 1.058 245,077 1.0349 1.89%
2017-02-01 0 0.265 0.265 0.275 0.265 0.265 20,548 5,445 0.2650 1.001 1.001 1.039 1.001 1.001 5,438 1.0012 0.00%
2017-01-27 0 0.265 0.265 0.275 - - 0 0 - 1.001 1.001 1.039 - - 0 - 0.00%
2017-01-26 0 0.265 0.265 0.275 0.265 0.265 30,000 7,950 0.2650 1.001 1.001 1.039 1.001 1.001 7,940 1.0013 1.92%
2017-01-25 0 0.260 0.260 0.270 0.260 0.270 50,000 13,200 0.2640 0.982 0.982 1.020 0.982 1.020 13,233 0.9975 -1.89%
2017-01-24 0 0.265 0.265 0.275 0.265 0.280 900,000 243,350 0.2704 1.001 1.001 1.039 1.001 1.058 238,196 1.0216 -3.64%
2017-01-23 0 0.275 0.270 0.275 0.270 0.300 710,000 201,500 0.2838 1.039 1.020 1.039 1.020 1.134 187,910 1.0723 3.77%
2017-01-20 0 0.265 0.265 0.275 0.265 0.275 430,000 117,100 0.2723 1.001 1.001 1.039 1.001 1.039 113,805 1.0290 -3.64%
2017-01-19 0 0.275 0.270 0.280 0.260 0.275 1,084,000 289,990 0.2675 1.039 1.020 1.058 0.982 1.039 286,894 1.0108 7.84%
2017-01-18 0 0.255 0.250 0.260 0.250 0.255 202,000 51,500 0.2550 0.963 0.945 0.982 0.945 0.963 53,462 0.9633 4.94%
2017-01-17 0 0.243 0.243 0.255 0.243 0.250 72,000 17,986 0.2498 0.918 0.918 0.963 0.918 0.945 19,056 0.9439 -2.80%
2017-01-16 0 0.250 0.243 0.250 0.250 0.250 50,000 12,500 0.2500 0.945 0.918 0.945 0.945 0.945 13,233 0.9446 0.00%
2017-01-13 0 0.250 0.250 0.255 0.246 0.255 1,130,000 282,780 0.2502 0.945 0.945 0.963 0.929 0.963 299,068 0.9455 0.00%
2017-01-12 0 0.250 0.248 0.250 0.250 0.260 1,744,000 440,040 0.2523 0.945 0.937 0.945 0.945 0.982 461,571 0.9534 -3.85%
2017-01-11 0 0.260 0.260 0.265 0.255 0.265 506,000 132,300 0.2615 0.982 0.982 1.001 0.963 1.001 133,919 0.9879 1.96%
2017-01-10 0 0.255 0.255 0.260 0.255 0.255 30,000 7,650 0.2550 0.963 0.963 0.982 0.963 0.963 7,940 0.9635 0.00%
2017-01-09 0 0.255 0.250 0.260 0.255 0.260 150,000 38,500 0.2567 0.963 0.945 0.982 0.963 0.982 39,699 0.9698 0.00%
2017-01-06 0 0.255 0.250 0.260 0.255 0.260 750,000 193,350 0.2578 0.963 0.945 0.982 0.963 0.982 198,497 0.9741 2.00%
2017-01-05 0 0.250 0.250 0.255 0.245 0.265 2,472,000 621,250 0.2513 0.945 0.945 0.963 0.926 1.001 654,245 0.9496 -3.85%
2017-01-04 0 0.260 0.260 0.265 0.260 0.270 30,000 7,900 0.2633 0.982 0.982 1.001 0.982 1.020 7,940 0.9950 -3.70%
2017-01-03 0 0.270 0.260 0.270 0.270 0.270 54,000 14,580 0.2700 1.020 0.982 1.020 1.020 1.020 14,292 1.0202 3.85%
2016-12-30 0 0.260 0.255 0.265 0.260 0.270 610,000 159,600 0.2616 0.982 0.963 1.001 0.982 1.020 161,444 0.9886 0.00%
2016-12-29 0 0.260 0.260 0.265 0.255 0.265 1,852,000 480,020 0.2592 0.982 0.982 1.001 0.963 1.001 490,154 0.9793 -3.70%
2016-12-28 0 0.270 0.265 0.275 0.265 0.270 1,004,000 271,060 0.2700 1.020 1.001 1.039 1.001 1.020 265,721 1.0201 -1.82%
2016-12-23 0 0.275 0.265 0.280 - - 0 0 - 1.039 1.001 1.058 - - 0 - 0.00%
2016-12-22 0 0.275 0.270 0.280 - - 0 0 - 1.039 1.020 1.058 - - 0 - 0.00%
2016-12-21 0 0.275 0.275 0.280 0.275 0.275 140,000 38,500 0.2750 1.039 1.039 1.058 1.039 1.039 37,053 1.0391 1.85%
2016-12-20 0 0.270 0.270 0.280 0.270 0.270 200,000 54,000 0.2700 1.020 1.020 1.058 1.020 1.020 52,932 1.0202 -1.82%
2016-12-19 0 0.275 0.265 0.280 0.265 0.275 766,000 208,370 0.2720 1.039 1.001 1.058 1.001 1.039 202,731 1.0278 0.00%
2016-12-16 0 0.275 0.275 0.285 0.275 0.275 120,000 33,000 0.2750 1.039 1.039 1.077 1.039 1.039 31,759 1.0391 0.00%
2016-12-15 0 0.275 0.275 0.285 0.275 0.275 56,000 15,400 0.2750 1.039 1.039 1.077 1.039 1.039 14,821 1.0391 -5.17%
2016-12-14 0 0.290 0.275 0.295 0.280 0.295 382,000 108,800 0.2848 1.096 1.039 1.115 1.058 1.115 101,101 1.0762 -1.69%
2016-12-13 0 0.295 0.280 0.295 0.270 0.295 772,000 219,060 0.2838 1.115 1.058 1.115 1.020 1.115 204,319 1.0721 11.32%
2016-12-12 0 0.265 0.265 0.270 0.265 0.280 876,000 234,350 0.2675 1.001 1.001 1.020 1.001 1.058 231,844 1.0108 -5.36%
2016-12-09 0 0.280 0.280 0.285 0.280 0.280 156,000 43,430 0.2784 1.058 1.058 1.077 1.058 1.058 41,287 1.0519 0.00%
2016-12-08 0 0.280 0.280 0.290 0.280 0.285 140,000 39,700 0.2836 1.058 1.058 1.096 1.058 1.077 37,053 1.0714 -5.08%
2016-12-07 0 0.295 0.290 0.300 0.290 0.295 152,000 44,590 0.2934 1.115 1.096 1.134 1.096 1.115 40,229 1.1084 0.00%
2016-12-06 0 0.295 0.290 0.300 0.295 0.300 332,000 98,940 0.2980 1.115 1.096 1.134 1.115 1.134 87,868 1.1260 3.51%
2016-12-05 0 0.285 0.285 0.295 0.280 0.310 3,000,000 886,170 0.2954 1.077 1.077 1.115 1.058 1.171 793,986 1.1161 -1.72%
2016-12-02 0 0.290 0.285 0.295 0.285 0.290 372,000 106,620 0.2866 1.096 1.077 1.115 1.077 1.096 98,454 1.0829 3.57%
2016-12-01 0 0.280 0.280 0.285 0.280 0.295 208,000 59,080 0.2840 1.058 1.058 1.077 1.058 1.115 55,050 1.0732 -3.45%
2016-11-30 0 0.290 0.285 0.290 0.290 0.295 1,368,000 401,360 0.2934 1.096 1.077 1.096 1.096 1.115 362,058 1.1086 1.75%
2016-11-29 0 0.285 0.285 0.290 0.275 0.290 700,000 200,120 0.2859 1.077 1.077 1.096 1.039 1.096 185,263 1.0802 0.00%
2016-11-28 0 0.285 0.275 0.290 - - 0 0 - 1.077 1.039 1.096 - - 0 - 0.00%
2016-11-25 0 0.285 0.275 0.290 0.275 0.285 476,000 134,550 0.2827 1.077 1.039 1.096 1.039 1.077 125,979 1.0680 1.79%
2016-11-24 0 0.280 0.275 0.280 0.280 0.285 210,000 59,500 0.2833 1.058 1.039 1.058 1.058 1.077 55,579 1.0705 0.00%
2016-11-23 0 0.280 0.275 0.280 0.280 0.280 150,000 42,000 0.2800 1.058 1.039 1.058 1.058 1.058 39,699 1.0580 -1.75%
2016-11-22 0 0.285 0.285 0.290 0.280 0.285 2,186,000 619,450 0.2834 1.077 1.077 1.096 1.058 1.077 578,551 1.0707 1.79%
2016-11-21 0 0.280 0.280 0.290 0.280 0.305 656,000 190,470 0.2904 1.058 1.058 1.096 1.058 1.152 173,618 1.0971 -5.08%
2016-11-18 0 0.295 0.295 0.300 0.295 0.300 178,000 52,720 0.2962 1.115 1.115 1.134 1.115 1.134 47,110 1.1191 0.00%
2016-11-17 0 0.295 0.295 0.300 0.280 0.295 768,000 226,260 0.2946 1.115 1.115 1.134 1.058 1.115 203,260 1.1132 -1.67%
2016-11-16 0 0.300 0.295 0.300 0.280 0.300 910,000 266,730 0.2931 1.134 1.115 1.134 1.058 1.134 240,842 1.1075 5.26%
2016-11-15 0 0.285 0.280 0.290 0.280 0.285 260,000 73,800 0.2838 1.077 1.058 1.096 1.058 1.077 68,812 1.0725 1.79%
2016-11-14 0 0.280 0.280 0.285 0.280 0.285 746,000 209,900 0.2814 1.058 1.058 1.077 1.058 1.077 197,438 1.0631 -1.75%
2016-11-11 0 0.285 0.275 0.285 0.270 0.295 2,194,000 611,880 0.2789 1.077 1.039 1.077 1.020 1.115 580,669 1.0538 0.00%
2016-11-10 0 0.285 0.275 0.285 0.275 0.285 606,000 171,820 0.2835 1.077 1.039 1.077 1.039 1.077 160,385 1.0713 5.56%
2016-11-09 0 0.270 0.270 0.275 0.250 0.285 6,438,923 1,692,402 0.2628 1.020 1.020 1.039 0.945 1.077 1,704,139 0.9931 -3.57%
2016-11-08 0 0.280 0.280 0.285 0.280 0.285 410,000 115,300 0.2812 1.058 1.058 1.077 1.058 1.077 108,511 1.0626 0.00%
2016-11-07 0 0.280 0.280 0.295 0.280 0.290 58,000 16,280 0.2807 1.058 1.058 1.115 1.058 1.096 15,350 1.0606 -3.45%
2016-11-04 0 0.290 0.280 0.295 0.270 0.290 348,000 100,160 0.2878 1.096 1.058 1.115 1.020 1.096 92,102 1.0875 5.45%
2016-11-03 0 0.275 0.265 0.280 0.265 0.290 1,232,000 338,500 0.2748 1.039 1.001 1.058 1.001 1.096 326,064 1.0381 -1.79%
2016-11-02 0 0.280 0.280 0.285 0.270 0.285 136,000 38,460 0.2828 1.058 1.058 1.077 1.020 1.077 35,994 1.0685 0.00%
2016-11-01 0 0.280 0.280 0.285 0.280 0.280 310,000 86,800 0.2800 1.058 1.058 1.077 1.058 1.058 82,045 1.0580 0.00%
2016-10-31 0 0.280 0.270 0.280 0.265 0.285 570,000 158,010 0.2772 1.058 1.020 1.058 1.001 1.077 150,857 1.0474 0.00%
2016-10-28 0 0.280 0.280 0.285 0.280 0.290 644,000 182,920 0.2840 1.058 1.058 1.077 1.058 1.096 170,442 1.0732 -3.45%
2016-10-27 0 0.290 0.290 0.295 0.290 0.305 858,000 251,820 0.2935 1.096 1.096 1.115 1.096 1.152 227,080 1.1089 -4.92%
2016-10-26 0 0.305 0.295 0.305 - - 0 0 - 1.152 1.115 1.152 - - 0 - 0.00%
2016-10-25 0 0.305 0.295 0.305 0.295 0.305 296,000 88,810 0.3000 1.152 1.115 1.152 1.115 1.152 78,340 1.1336 0.00%
2016-10-24 0 0.305 0.300 0.315 0.300 0.315 298,000 91,030 0.3055 1.152 1.134 1.190 1.134 1.190 78,869 1.1542 -1.61%
2016-10-20 0 0.310 0.305 0.310 0.300 0.315 550,000 167,760 0.3050 1.171 1.152 1.171 1.134 1.190 145,564 1.1525 -1.59%
2016-10-19 0 0.315 0.305 0.315 0.295 0.315 686,000 210,130 0.3063 1.190 1.152 1.190 1.115 1.190 181,558 1.1574 6.78%
2016-10-18 0 0.295 0.295 0.310 0.285 0.295 562,000 163,290 0.2906 1.115 1.115 1.171 1.077 1.115 148,740 1.0978 5.36%
2016-10-17 0 0.280 0.280 0.285 0.280 0.285 114,000 31,960 0.2804 1.058 1.058 1.077 1.058 1.077 30,171 1.0593 -1.75%
2016-10-14 0 0.285 0.280 0.290 0.270 0.290 2,114,000 592,930 0.2805 1.077 1.058 1.096 1.020 1.096 559,496 1.0598 -1.72%
2016-10-13 0 0.290 0.290 0.300 0.290 0.290 144,000 41,760 0.2900 1.096 1.096 1.134 1.096 1.096 38,111 1.0957 -1.69%
2016-10-12 0 0.295 0.290 0.305 0.290 0.300 1,224,000 361,570 0.2954 1.115 1.096 1.152 1.096 1.134 323,946 1.1161 -1.67%
2016-10-11 0 0.300 0.300 0.310 0.290 0.340 2,284,000 692,100 0.3030 1.134 1.134 1.171 1.096 1.285 604,488 1.1449 -3.23%
2016-10-07 0 0.310 0.310 0.325 0.310 0.325 2,856,000 913,620 0.3199 1.171 1.171 1.228 1.171 1.228 755,875 1.2087 0.00%
2016-10-06 0 0.310 0.310 0.320 0.310 0.315 700,000 218,760 0.3125 1.171 1.171 1.209 1.171 1.190 185,263 1.1808 -1.59%
2016-10-05 0 0.315 0.310 0.315 0.305 0.315 2,766,000 864,630 0.3126 1.190 1.171 1.190 1.152 1.190 732,055 1.1811 -1.56%
2016-10-04 0 0.320 0.310 0.320 0.305 0.330 2,658,000 842,410 0.3169 1.209 1.171 1.209 1.152 1.247 703,472 1.1975 1.59%
2016-10-03 0 0.315 0.310 0.315 0.305 0.330 3,213,980 1,026,804 0.3195 1.190 1.171 1.190 1.152 1.247 850,619 1.2071 -4.55%
2016-09-30 0 0.330 0.325 0.330 0.320 0.365 13,540,000 4,624,380 0.3415 1.247 1.228 1.247 1.209 1.379 3,583,524 1.2905 3.13%
2016-09-29 0 0.320 0.315 0.325 0.285 0.340 17,112,000 5,537,260 0.3236 1.209 1.190 1.228 1.077 1.285 4,528,897 1.2227 14.29%
2016-09-28 0 0.280 0.275 0.280 0.275 0.285 362,000 99,990 0.2762 1.058 1.039 1.058 1.039 1.077 95,808 1.0437 -1.75%
2016-09-27 0 0.285 0.280 0.285 0.280 0.295 672,000 191,300 0.2847 1.077 1.058 1.077 1.058 1.115 177,853 1.0756 3.64%
2016-09-26 0 0.275 0.275 0.280 0.275 0.285 4,014,000 1,138,950 0.2837 1.039 1.039 1.058 1.039 1.077 1,062,353 1.0721 -3.51%
2016-09-23 0 0.285 0.280 0.290 0.285 0.305 2,822,000 827,710 0.2933 1.077 1.058 1.096 1.077 1.152 746,876 1.1082 0.00%
2016-09-22 0 0.285 0.285 0.290 0.280 0.310 1,806,000 533,460 0.2954 1.077 1.077 1.096 1.058 1.171 477,980 1.1161 -6.56%
2016-09-21 0 0.305 0.290 0.305 0.275 0.305 10,888,005 3,209,651 0.2948 1.152 1.096 1.152 1.039 1.152 2,881,642 1.1138 10.91%
2016-09-20 0 0.275 0.270 0.275 0.260 0.280 2,924,000 795,580 0.2721 1.039 1.020 1.039 0.982 1.058 773,872 1.0281 7.84%
2016-09-19 0 0.255 0.255 0.260 0.246 0.260 2,440,000 623,920 0.2557 0.963 0.963 0.982 0.929 0.982 645,775 0.9662 -1.92%
2016-09-15 0 0.260 0.255 0.260 0.221 0.260 5,634,000 1,391,708 0.2470 0.982 0.963 0.982 0.835 0.982 1,491,106 0.9333 13.04%
2016-09-14 0 0.230 0.227 0.230 0.221 0.231 368,000 83,920 0.2280 0.869 0.858 0.869 0.835 0.873 97,396 0.8616 0.00%
2016-09-13 0 0.230 0.227 0.230 0.227 0.236 1,072,000 247,100 0.2305 0.869 0.858 0.869 0.858 0.892 283,718 0.8709 -1.29%
2016-09-12 0 0.233 0.230 0.234 0.220 0.234 4,674,000 1,064,228 0.2277 0.880 0.869 0.884 0.831 0.884 1,237,030 0.8603 1.30%
2016-09-09 0 0.230 0.226 0.230 0.226 0.238 4,286,000 990,808 0.2312 0.869 0.854 0.869 0.854 0.899 1,134,342 0.8735 0.44%
2016-09-08 0 0.229 0.229 0.230 0.227 0.237 3,576,000 830,638 0.2323 0.865 0.865 0.869 0.858 0.895 946,432 0.8777 -4.18%
2016-09-07 0 0.239 0.238 0.239 0.220 0.249 5,542,000 1,311,366 0.2366 0.903 0.899 0.903 0.831 0.941 1,466,757 0.8941 9.63%
2016-09-06 0 0.218 0.210 0.220 0.208 0.218 1,570,000 331,400 0.2111 0.824 0.793 0.831 0.786 0.824 415,519 0.7976 1.40%
2016-09-05 0 0.215 0.215 0.220 0.209 0.216 1,396,000 298,176 0.2136 0.812 0.812 0.831 0.790 0.816 369,468 0.8070 2.87%
2016-09-02 0 0.209 0.209 0.213 0.208 0.210 444,000 92,832 0.2091 0.790 0.790 0.805 0.786 0.793 117,510 0.7900 1.46%
2016-09-01 0 0.206 0.218 0.219 0.205 0.208 1,254,000 258,120 0.2058 0.778 0.824 0.827 0.775 0.786 331,886 0.7777 0.49%
2016-08-31 0 0.205 0.203 0.208 0.203 0.208 540,000 110,980 0.2055 0.775 0.767 0.786 0.767 0.786 142,918 0.7765 -1.44%
2016-08-30 0 0.208 0.206 0.208 0.196 0.208 1,206,000 247,734 0.2054 0.786 0.778 0.786 0.741 0.786 319,182 0.7762 0.48%
2016-08-29 0 0.207 0.207 0.209 0.200 0.208 1,450,000 292,500 0.2017 0.782 0.782 0.790 0.756 0.786 383,760 0.7622 -2.82%
2016-08-26 0 0.213 0.205 0.213 0.201 0.213 2,026,000 413,968 0.2043 0.805 0.775 0.805 0.759 0.805 536,205 0.7720 9.79%
2016-08-25 0 0.194 0.194 0.199 0.190 0.190 30,000 5,700 0.1900 0.733 0.733 0.752 0.718 0.718 7,940 0.7179 -2.51%
2016-08-24 0 0.199 0.190 0.199 - - 0 0 - 0.752 0.718 0.752 - - 0 - -0.50%
2016-08-23 0 0.200 0.194 0.200 0.200 0.202 222,000 44,556 0.2007 0.756 0.733 0.756 0.756 0.763 58,755 0.7583 0.00%
2016-08-22 0 0.200 0.190 0.200 0.200 0.200 4,000 800 0.2000 0.756 0.718 0.756 0.756 0.756 1,059 0.7557 2.04%
2016-08-19 0 0.196 0.194 0.200 0.196 0.196 180,000 35,280 0.1960 0.741 0.733 0.756 0.741 0.741 47,639 0.7406 -1.51%
2016-08-18 0 0.199 0.191 0.200 - - 0 0 - 0.752 0.722 0.756 - - 0 - 0.00%
2016-08-17 0 0.199 0.197 0.199 - - 0 0 - 0.752 0.744 0.752 - - 0 - -1.49%
2016-08-16 0 0.202 0.190 0.202 0.201 0.202 200,000 40,302 0.2015 0.763 0.718 0.763 0.759 0.763 52,932 0.7614 0.50%
2016-08-15 0 0.201 0.199 0.201 0.200 0.201 350,000 70,054 0.2002 0.759 0.752 0.759 0.756 0.759 92,632 0.7563 1.52%
2016-08-12 0 0.198 0.198 0.200 0.198 0.198 60,000 11,880 0.1980 0.748 0.748 0.756 0.748 0.748 15,880 0.7481 -2.46%
2016-08-11 0 0.203 0.195 0.203 0.201 0.203 182,000 36,686 0.2016 0.767 0.737 0.767 0.759 0.767 48,168 0.7616 1.00%
2016-08-10 0 0.201 0.198 0.201 0.200 0.201 104,000 20,826 0.2003 0.759 0.748 0.759 0.756 0.759 27,525 0.7566 0.50%
2016-08-09 0 0.200 0.193 0.200 0.200 0.202 314,000 62,900 0.2003 0.756 0.729 0.756 0.756 0.763 83,104 0.7569 -2.91%
2016-08-08 0 0.206 0.203 0.206 0.200 0.206 850,000 172,212 0.2026 0.778 0.767 0.778 0.756 0.778 224,963 0.7655 3.00%
2016-08-05 0 0.200 0.193 0.200 0.199 0.201 500,000 99,930 0.1999 0.756 0.729 0.756 0.752 0.759 132,331 0.7552 0.00%
2016-08-04 0 0.200 0.193 0.200 0.195 0.200 56,000 10,930 0.1952 0.756 0.729 0.756 0.737 0.756 14,821 0.7375 2.56%
2016-08-03 0 0.195 0.191 0.195 0.192 0.197 202,000 38,794 0.1920 0.737 0.722 0.737 0.725 0.744 53,462 0.7256 1.04%
2016-08-01 0 0.193 0.193 0.198 - - 0 0 - 0.729 0.729 0.748 - - 0 - 0.00%
2016-07-29 0 0.193 0.193 0.198 0.193 0.199 578,000 112,092 0.1939 0.729 0.729 0.748 0.729 0.752 152,975 0.7327 -3.50%
2016-07-28 0 0.200 0.193 0.200 0.199 0.200 100,000 19,964 0.1996 0.756 0.729 0.756 0.752 0.756 26,466 0.7543 0.50%
2016-07-27 0 0.199 0.193 0.199 0.181 0.200 46,000 8,552 0.1859 0.752 0.729 0.752 0.684 0.756 12,174 0.7025 0.00%
2016-07-26 0 0.199 0.188 0.200 0.199 0.200 204,000 40,746 0.1997 0.752 0.710 0.756 0.752 0.756 53,991 0.7547 0.00%
2016-07-25 0 0.199 0.193 0.200 0.198 0.199 146,000 29,034 0.1989 0.752 0.729 0.756 0.748 0.752 38,641 0.7514 -0.50%
2016-07-22 0 0.200 0.195 0.200 0.198 0.200 138,000 27,580 0.1999 0.756 0.737 0.756 0.748 0.756 36,523 0.7551 0.00%
2016-07-21 0 0.200 0.198 0.200 0.196 0.203 870,000 174,450 0.2005 0.756 0.748 0.756 0.741 0.767 230,256 0.7576 0.00%
2016-07-20 0 0.200 0.198 0.200 0.193 0.200 450,000 88,904 0.1976 0.756 0.748 0.756 0.729 0.756 119,098 0.7465 0.00%
2016-07-19 0 0.200 0.196 0.200 0.200 0.207 864,000 174,738 0.2022 0.756 0.741 0.756 0.756 0.782 228,668 0.7642 -4.31%
2016-07-18 0 0.209 0.201 0.220 0.200 0.210 382,000 78,536 0.2056 0.790 0.759 0.831 0.756 0.793 101,101 0.7768 1.95%
2016-07-15 0 0.205 0.202 0.210 0.200 0.206 138,000 28,360 0.2055 0.775 0.763 0.793 0.756 0.778 36,523 0.7765 -8.07%
2016-07-14 0 0.223 0.200 0.225 0.223 0.223 4,000 892 0.2230 0.843 0.756 0.850 0.843 0.843 1,059 0.8426 8.78%
2016-07-13 0 0.205 0.200 0.208 0.205 0.205 642,000 131,610 0.2050 0.775 0.756 0.786 0.775 0.775 169,913 0.7746 0.49%
2016-07-12 0 0.204 0.202 0.204 0.200 0.205 420,000 84,900 0.2021 0.771 0.763 0.771 0.756 0.775 111,158 0.7638 -0.97%
2016-07-11 0 0.206 0.198 0.206 0.200 0.206 208,000 41,648 0.2002 0.778 0.748 0.778 0.756 0.778 55,050 0.7566 -0.48%
2016-07-08 0 0.207 0.195 0.207 0.190 0.207 232,000 44,678 0.1926 0.782 0.737 0.782 0.718 0.782 61,402 0.7276 0.98%
2016-07-07 0 0.205 0.181 0.205 0.205 0.205 6,500 1,332 0.2049 0.775 0.684 0.775 0.775 0.775 1,720 0.7743 2.50%
2016-07-06 0 0.200 0.190 0.200 0.200 0.200 6,000 1,200 0.2000 0.756 0.718 0.756 0.756 0.756 1,588 0.7557 3.09%
2016-07-05 0 0.194 0.182 0.205 - - 0 0 - 0.733 0.688 0.775 - - 0 - 0.00%
2016-07-04 0 0.194 0.194 0.200 0.192 0.200 110,000 21,428 0.1948 0.733 0.733 0.756 0.725 0.756 29,113 0.7360 0.52%
2016-06-30 0 0.193 0.180 0.194 - - 0 0 - 0.729 0.680 0.733 - - 0 - 0.00%
2016-06-29 0 0.193 0.180 0.194 0.193 0.193 2,000 386 0.1930 0.729 0.680 0.733 0.729 0.729 529 0.7292 0.00%
2016-06-28 0 0.193 0.180 0.194 - - 0 0 - 0.729 0.680 0.733 - - 0 - 0.00%
2016-06-27 0 0.193 0.180 0.194 0.188 0.193 204,000 39,362 0.1930 0.729 0.680 0.733 0.710 0.729 53,991 0.7290 2.66%
2016-06-24 0 0.188 0.181 0.190 0.173 0.190 160,000 28,966 0.1810 0.710 0.684 0.718 0.654 0.718 42,346 0.6840 -1.57%
2016-06-23 0 0.191 0.190 0.203 0.191 0.199 46,000 8,802 0.1913 0.722 0.718 0.767 0.722 0.752 12,174 0.7230 -4.50%
2016-06-22 0 0.200 0.190 0.200 0.195 0.200 52,000 10,150 0.1952 0.756 0.718 0.756 0.737 0.756 13,762 0.7375 5.26%
2016-06-21 0 0.190 0.190 0.195 0.185 0.191 1,050,000 196,422 0.1871 0.718 0.718 0.737 0.699 0.722 277,895 0.7068 0.00%
2016-06-20 0 0.190 0.186 0.195 0.190 0.194 250,000 47,580 0.1903 0.718 0.703 0.737 0.718 0.733 66,166 0.7191 -2.56%
2016-06-17 0 0.195 0.187 0.195 0.195 0.195 100,000 19,500 0.1950 0.737 0.707 0.737 0.737 0.737 26,466 0.7368 3.72%
2016-06-16 0 0.188 0.188 0.194 0.188 0.188 2,000 376 0.1880 0.710 0.710 0.733 0.710 0.710 529 0.7103 -3.09%
2016-06-15 0 0.194 0.192 0.194 0.194 0.195 338,000 65,788 0.1946 0.733 0.725 0.733 0.733 0.737 89,456 0.7354 -0.51%
2016-06-14 0 0.195 0.188 0.196 - - 0 0 - 0.737 0.710 0.741 - - 0 - 0.00%
2016-06-13 0 0.195 0.190 0.196 0.188 0.196 1,150,000 219,676 0.1910 0.737 0.718 0.741 0.710 0.741 304,361 0.7218 -6.25%
2016-06-10 0 0.208 0.195 0.208 - - 0 0 - 0.786 0.737 0.786 - - 0 - 0.00%
2016-06-08 0 0.208 0.200 0.208 0.207 0.208 84,000 17,470 0.2080 0.786 0.756 0.786 0.782 0.786 22,232 0.7858 0.00%
2016-06-07 0 0.208 0.200 0.208 0.197 0.208 810,000 166,560 0.2056 0.786 0.756 0.786 0.744 0.786 214,376 0.7770 5.58%
2016-06-06 0 0.197 0.200 0.208 0.195 0.195 156,000 30,420 0.1950 0.744 0.756 0.786 0.737 0.737 41,287 0.7368 0.00%
2016-06-03 0 0.197 0.197 0.203 0.197 0.198 290,000 57,302 0.1976 0.744 0.744 0.767 0.744 0.748 76,752 0.7466 -3.43%
2016-06-02 0 0.204 0.194 0.204 0.195 0.204 172,000 33,668 0.1957 0.771 0.733 0.771 0.737 0.771 45,522 0.7396 5.70%
2016-06-01 0 0.193 0.193 0.201 0.190 0.190 30,000 5,700 0.1900 0.729 0.729 0.759 0.718 0.718 7,940 0.7179 -1.03%
2016-05-31 0 0.195 0.201 0.202 0.195 0.195 100,000 19,500 0.1950 0.737 0.759 0.763 0.737 0.737 26,466 0.7368 2.63%
2016-05-30 0 0.190 0.190 0.194 0.185 0.190 536,000 101,690 0.1897 0.718 0.718 0.733 0.699 0.718 141,859 0.7168 0.00%
2016-05-27 0 0.190 0.190 0.195 0.190 0.190 140,000 26,600 0.1900 0.718 0.718 0.737 0.718 0.718 37,053 0.7179 0.53%
2016-05-26 0 0.189 0.188 0.189 0.185 0.195 810,000 154,118 0.1903 0.714 0.710 0.714 0.699 0.737 214,376 0.7189 -3.08%
2016-05-25 0 0.195 0.195 0.198 0.190 0.199 756,000 148,706 0.1967 0.737 0.737 0.748 0.718 0.752 200,085 0.7432 4.28%
2016-05-24 0 0.187 0.187 0.190 0.185 0.189 826,000 153,738 0.1861 0.707 0.707 0.718 0.699 0.714 218,611 0.7032 0.00%
2016-05-23 0 0.187 0.187 0.189 0.180 0.192 1,044,000 196,734 0.1884 0.707 0.707 0.714 0.680 0.725 276,307 0.7120 -3.61%
2016-05-20 0 0.194 0.194 0.199 - - 0 0 - 0.733 0.733 0.752 - - 0 - 2.11%
2016-05-19 0 0.190 0.190 0.199 - - 0 0 - 0.718 0.718 0.752 - - 0 - 0.00%
2016-05-18 0 0.190 0.190 0.196 0.190 0.190 50,000 9,500 0.1900 0.718 0.718 0.741 0.718 0.718 13,233 0.7179 -3.06%
2016-05-17 0 0.196 0.196 0.200 - - 0 0 - 0.741 0.741 0.756 - - 0 - 0.00%
2016-05-16 0 0.196 0.192 0.199 0.190 0.196 620,000 119,516 0.1928 0.741 0.725 0.752 0.718 0.741 164,090 0.7284 1.03%
2016-05-13 0 0.194 0.191 0.196 0.190 0.200 870,000 169,238 0.1945 0.733 0.722 0.741 0.718 0.756 230,256 0.7350 -1.02%
2016-05-12 0 0.196 0.193 0.196 0.193 0.196 88,000 17,108 0.1944 0.741 0.729 0.741 0.729 0.741 23,290 0.7346 -1.01%
2016-05-11 0 0.198 0.195 0.198 0.193 0.199 350,000 69,050 0.1973 0.748 0.737 0.748 0.729 0.752 92,632 0.7454 0.51%
2016-05-10 0 0.197 0.194 0.200 0.192 0.200 1,212,000 241,546 0.1993 0.744 0.733 0.756 0.725 0.756 320,770 0.7530 -1.50%
2016-05-09 0 0.200 0.200 0.207 0.200 0.213 1,696,000 343,422 0.2025 0.756 0.756 0.782 0.756 0.805 448,867 0.7651 -1.48%
2016-05-06 0 0.203 0.200 0.205 0.200 0.210 940,000 190,484 0.2026 0.767 0.756 0.775 0.756 0.793 248,782 0.7657 -1.46%
2016-05-05 0 0.206 0.203 0.206 0.202 0.206 3,278,000 673,240 0.2054 0.778 0.767 0.778 0.763 0.778 867,562 0.7760 -1.90%
2016-05-04 0 0.210 0.210 0.215 0.208 0.210 240,000 50,028 0.2085 0.793 0.793 0.812 0.786 0.793 63,519 0.7876 1.45%
2016-05-03 0 0.207 0.206 0.210 0.204 0.211 1,416,000 295,844 0.2089 0.782 0.778 0.793 0.771 0.797 374,761 0.7894 -7.59%
2016-04-29 0 0.224 0.214 0.224 - - 0 0 - 0.846 0.809 0.846 - - 0 - 0.00%
2016-04-28 0 0.224 0.221 0.224 0.215 0.226 490,000 109,614 0.2237 0.846 0.835 0.846 0.812 0.854 129,684 0.8452 5.16%
2016-04-27 0 0.213 0.210 0.213 0.211 0.221 448,000 97,784 0.2183 0.805 0.793 0.805 0.797 0.835 118,569 0.8247 -3.18%
2016-04-26 0 0.220 0.211 0.220 0.212 0.221 112,000 23,792 0.2124 0.831 0.797 0.831 0.801 0.835 29,642 0.8026 2.33%
2016-04-25 0 0.215 0.215 0.219 0.211 0.215 480,000 102,880 0.2143 0.812 0.812 0.827 0.797 0.812 127,038 0.8098 -3.15%
2016-04-22 0 0.222 0.214 0.223 0.222 0.222 92,000 20,424 0.2220 0.839 0.809 0.843 0.839 0.839 24,349 0.8388 0.00%
2016-04-21 0 0.222 0.223 0.229 0.221 0.232 160,000 35,452 0.2216 0.839 0.843 0.865 0.835 0.877 42,346 0.8372 0.00%
2016-04-20 0 0.222 0.222 0.232 0.222 0.235 1,440,000 325,184 0.2258 0.839 0.839 0.877 0.839 0.888 381,113 0.8532 -5.53%
2016-04-19 0 0.235 0.235 0.242 0.222 0.245 2,922,000 691,158 0.2365 0.888 0.888 0.914 0.839 0.926 773,343 0.8937 6.33%
2016-04-18 0 0.221 0.211 0.221 0.221 0.223 372,000 82,556 0.2219 0.835 0.797 0.835 0.835 0.843 98,454 0.8385 2.79%
2016-04-15 0 0.215 0.212 0.218 0.205 0.227 1,664,000 368,422 0.2214 0.812 0.801 0.824 0.775 0.858 440,398 0.8366 -1.38%
2016-04-14 0 0.218 0.216 0.219 0.211 0.218 2,066,000 443,158 0.2145 0.824 0.816 0.827 0.797 0.824 546,792 0.8105 0.46%
2016-04-13 0 0.217 0.214 0.218 0.212 0.224 2,102,000 456,808 0.2173 0.820 0.809 0.824 0.801 0.846 556,320 0.8211 -1.36%
2016-04-12 0 0.220 0.217 0.221 0.187 0.226 6,542,000 1,397,402 0.2136 0.831 0.820 0.835 0.707 0.854 1,731,419 0.8071 12.82%
2016-04-11 0 0.195 0.185 0.195 0.195 0.195 50,000 9,750 0.1950 0.737 0.699 0.737 0.737 0.737 13,233 0.7368 -2.01%
2016-04-08 0 0.199 0.190 0.199 - - 0 0 - 0.752 0.718 0.752 - - 0 - 0.00%
2016-04-07 0 0.199 0.191 0.199 0.190 0.199 110,000 21,240 0.1931 0.752 0.722 0.752 0.718 0.752 29,113 0.7296 0.00%
2016-04-06 0 0.199 0.186 0.199 - - 0 0 - 0.752 0.703 0.752 - - 0 - 0.00%
2016-04-05 0 0.199 0.182 0.199 0.199 0.199 68,000 13,532 0.1990 0.752 0.688 0.752 0.752 0.752 17,997 0.7519 0.00%
2016-04-01 0 0.199 0.191 0.199 0.195 0.199 282,000 55,022 0.1951 0.752 0.722 0.752 0.737 0.752 74,635 0.7372 1.02%
2016-03-31 0 0.197 0.197 0.199 0.190 0.197 1,636,000 317,304 0.1940 0.744 0.744 0.752 0.718 0.744 432,987 0.7328 -1.50%
2016-03-30 0 0.200 0.190 0.210 - - 0 0 - 0.756 0.718 0.793 - - 0 - 0.00%
2016-03-29 0 0.200 0.198 0.200 0.201 0.206 832,000 171,114 0.2057 0.756 0.748 0.756 0.759 0.778 220,199 0.7771 -0.50%
2016-03-24 0 0.201 0.183 0.201 0.201 0.201 2,000 402 0.2010 0.759 0.691 0.759 0.759 0.759 529 0.7595 0.00%
2016-03-23 0 0.201 0.192 0.201 - - 0 0 - 0.759 0.725 0.759 - - 0 - 0.00%
2016-03-22 0 0.201 0.193 0.205 - - 0 0 - 0.759 0.729 0.775 - - 0 - 0.00%
2016-03-21 0 0.201 0.193 0.205 0.201 0.205 1,012,000 206,984 0.2045 0.759 0.729 0.775 0.759 0.775 267,838 0.7728 5.24%
2016-03-18 0 0.191 0.191 0.203 - - 0 0 - 0.722 0.722 0.767 - - 0 - 0.53%
2016-03-17 0 0.190 0.185 0.198 0.186 0.190 88,000 16,424 0.1866 0.718 0.699 0.748 0.703 0.718 23,290 0.7052 2.70%
2016-03-16 0 0.185 0.185 0.200 0.185 0.189 164,000 30,934 0.1886 0.699 0.699 0.756 0.699 0.714 43,405 0.7127 -0.54%
2016-03-15 0 0.186 0.186 0.199 0.186 0.190 890,000 167,304 0.1880 0.703 0.703 0.752 0.703 0.718 235,549 0.7103 -2.62%
2016-03-14 0 0.191 0.191 0.200 0.189 0.201 360,000 71,658 0.1991 0.722 0.722 0.756 0.714 0.759 95,278 0.7521 -4.02%
2016-03-11 0 0.199 0.192 0.200 0.192 0.200 292,000 57,726 0.1977 0.752 0.725 0.756 0.725 0.756 77,281 0.7470 -0.50%
2016-03-10 0 0.200 0.186 0.205 0.200 0.200 2,000 400 0.2000 0.756 0.703 0.775 0.756 0.756 529 0.7557 0.00%
2016-03-09 0 0.200 0.193 0.205 0.200 0.200 122,000 24,400 0.2000 0.756 0.729 0.775 0.756 0.756 32,289 0.7557 -2.44%
2016-03-08 0 0.205 0.205 0.214 0.199 0.205 870,000 176,256 0.2026 0.775 0.775 0.809 0.752 0.775 230,256 0.7655 2.50%
2016-03-07 0 0.200 0.198 0.200 0.199 0.200 462,000 92,376 0.1999 0.756 0.748 0.756 0.752 0.756 122,274 0.7555 2.56%
2016-03-04 0 0.195 0.192 0.200 - - 0 0 - 0.737 0.725 0.756 - - 0 - 0.00%
2016-03-03 0 0.195 0.190 0.200 0.183 0.200 476,000 90,638 0.1904 0.737 0.718 0.756 0.691 0.756 125,979 0.7195 -0.51%
2016-03-02 0 0.196 0.187 0.202 0.191 0.197 274,000 53,180 0.1941 0.741 0.707 0.763 0.722 0.744 72,517 0.7333 2.08%
2016-03-01 0 0.192 0.182 0.200 - - 0 0 - 0.725 0.688 0.756 - - 0 - -3.52%
2016-02-29 0 0.199 0.181 0.200 0.180 0.207 246,000 45,246 0.1839 0.752 0.684 0.756 0.680 0.782 65,107 0.6949 2.05%
2016-02-26 0 0.195 0.188 0.195 0.190 0.199 62,000 11,798 0.1903 0.737 0.710 0.737 0.718 0.752 16,409 0.7190 2.63%
2016-02-25 0 0.190 0.185 0.190 0.190 0.194 110,000 21,300 0.1936 0.718 0.699 0.718 0.718 0.733 29,113 0.7316 -4.04%
2016-02-24 0 0.198 0.193 0.198 0.198 0.198 10,000 1,980 0.1980 0.748 0.729 0.748 0.748 0.748 2,647 0.7481 2.06%
2016-02-23 0 0.194 0.191 0.194 0.187 0.194 428,000 81,698 0.1909 0.733 0.722 0.733 0.707 0.733 113,275 0.7212 2.65%
2016-02-22 0 0.189 0.186 0.189 0.181 0.194 1,276,000 240,260 0.1883 0.714 0.703 0.714 0.684 0.733 337,709 0.7114 4.42%
2016-02-19 0 0.181 0.181 0.185 0.179 0.183 1,150,000 206,550 0.1796 0.684 0.684 0.699 0.676 0.691 304,361 0.6786 -0.55%
2016-02-18 0 0.182 0.178 0.189 0.182 0.182 186,000 33,852 0.1820 0.688 0.673 0.714 0.688 0.688 49,227 0.6877 0.00%
2016-02-17 0 0.182 0.181 0.182 0.180 0.184 294,000 53,558 0.1822 0.688 0.684 0.688 0.680 0.695 77,811 0.6883 -1.62%
2016-02-16 0 0.185 0.175 0.185 0.183 0.185 130,000 23,990 0.1845 0.699 0.661 0.699 0.691 0.699 34,406 0.6973 0.54%
2016-02-15 0 0.184 0.175 0.184 0.170 0.184 1,688,000 295,698 0.1752 0.695 0.661 0.695 0.642 0.695 446,750 0.6619 2.22%
2016-02-12 0 0.180 0.169 0.180 0.185 0.185 6,000 1,110 0.1850 0.680 0.639 0.680 0.699 0.699 1,588 0.6990 1.12%
2016-02-11 0 0.178 0.178 0.184 0.173 0.189 598,000 106,518 0.1781 0.673 0.673 0.695 0.654 0.714 158,268 0.6730 -3.78%
2016-02-05 0 0.185 0.173 0.185 0.170 0.185 104,000 17,744 0.1706 0.699 0.654 0.699 0.642 0.699 27,525 0.6447 0.00%
2016-02-04 0 0.185 0.171 0.185 0.170 0.190 36,000 6,680 0.1856 0.699 0.646 0.699 0.642 0.718 9,528 0.7011 8.19%
2016-02-03 0 0.171 0.169 0.171 0.168 0.171 366,000 61,840 0.1690 0.646 0.639 0.646 0.635 0.646 96,866 0.6384 -0.58%
2016-02-02 0 0.172 0.171 0.173 - - 0 0 - 0.650 0.646 0.654 - - 0 - 0.00%
2016-02-01 0 0.172 0.172 0.173 0.170 0.176 172,000 30,002 0.1744 0.650 0.650 0.654 0.642 0.665 45,522 0.6591 0.58%
2016-01-29 0 0.171 0.171 0.180 0.168 0.175 2,702,000 459,348 0.1700 0.646 0.646 0.680 0.635 0.661 715,117 0.6423 -0.58%
2016-01-28 0 0.172 0.166 0.175 0.170 0.178 1,230,000 212,726 0.1729 0.650 0.627 0.661 0.642 0.673 325,534 0.6535 -2.27%
2016-01-27 0 0.176 0.175 0.180 0.176 0.180 450,000 80,676 0.1793 0.665 0.661 0.680 0.665 0.680 119,098 0.6774 0.57%
2016-01-26 0 0.175 0.175 0.179 0.171 0.181 12,000 2,126 0.1772 0.661 0.661 0.676 0.646 0.684 3,176 0.6694 -0.57%
2016-01-25 0 0.176 0.177 0.181 0.176 0.185 2,162,000 392,204 0.1814 0.665 0.669 0.684 0.665 0.699 572,199 0.6854 -3.83%
2016-01-22 0 0.183 0.179 0.185 0.180 0.185 834,000 151,092 0.1812 0.691 0.676 0.699 0.680 0.699 220,728 0.6845 1.67%
2016-01-21 0 0.180 0.174 0.182 0.180 0.193 1,226,000 222,980 0.1819 0.680 0.657 0.688 0.680 0.729 324,476 0.6872 -3.23%
2016-01-20 0 0.186 0.186 0.189 0.185 0.193 880,000 163,498 0.1858 0.703 0.703 0.714 0.699 0.729 232,903 0.7020 -4.62%
2016-01-19 0 0.195 0.186 0.195 0.185 0.195 1,682,000 318,330 0.1893 0.737 0.703 0.737 0.699 0.737 445,162 0.7151 -0.51%
2016-01-18 0 0.196 0.186 0.199 0.186 0.196 154,000 28,954 0.1880 0.741 0.703 0.752 0.703 0.741 40,758 0.7104 -1.01%
2016-01-15 0 0.198 0.187 0.198 0.199 0.199 500,000 99,500 0.1990 0.748 0.707 0.748 0.752 0.752 132,331 0.7519 -1.00%
2016-01-14 0 0.200 0.186 0.200 0.184 0.205 1,678,000 319,066 0.1901 0.756 0.703 0.756 0.695 0.775 444,103 0.7185 3.09%
2016-01-13 0 0.194 0.185 0.195 0.185 0.200 1,260,000 240,254 0.1907 0.733 0.699 0.737 0.699 0.756 333,474 0.7205 4.30%
2016-01-12 0 0.186 0.182 0.188 0.181 0.195 1,512,000 284,144 0.1879 0.703 0.688 0.710 0.684 0.737 400,169 0.7101 -7.00%
2016-01-11 0 0.200 0.190 0.200 0.188 0.200 1,284,000 250,026 0.1947 0.756 0.718 0.756 0.710 0.756 339,826 0.7357 2.56%
2016-01-08 0 0.195 0.190 0.200 0.190 0.200 1,568,000 301,614 0.1924 0.737 0.718 0.756 0.718 0.756 414,990 0.7268 1.56%
2016-01-07 0 0.192 0.191 0.194 0.191 0.208 3,854,000 757,132 0.1965 0.725 0.722 0.733 0.722 0.786 1,020,008 0.7423 -6.34%
2016-01-06 0 0.205 0.205 0.208 0.204 0.209 2,108,000 433,546 0.2057 0.775 0.775 0.786 0.771 0.790 557,908 0.7771 -0.49%
2016-01-05 0 0.206 0.205 0.206 0.203 0.207 1,990,000 406,852 0.2044 0.778 0.775 0.778 0.767 0.782 526,677 0.7725 0.98%
2016-01-04 0 0.204 0.202 0.204 0.203 0.208 3,336,000 680,188 0.2039 0.771 0.763 0.771 0.767 0.786 882,913 0.7704 -2.39%
2015-12-31 0 0.209 0.207 0.209 0.208 0.215 1,880,000 395,060 0.2101 0.790 0.782 0.790 0.786 0.812 497,565 0.7940 -0.48%
2015-12-30 0 0.210 0.209 0.214 0.202 0.214 3,572,000 737,378 0.2064 0.793 0.790 0.809 0.763 0.809 945,373 0.7800 4.48%
2015-12-29 0 0.201 0.201 0.202 0.199 0.210 11,284,000 2,287,768 0.2027 0.759 0.759 0.763 0.752 0.793 2,986,447 0.7661 -2.90%
2015-12-28 0 0.207 0.206 0.207 0.205 0.214 5,674,000 1,181,008 0.2081 0.782 0.778 0.782 0.775 0.809 1,501,693 0.7865 -1.43%
2015-12-24 0 0.210 0.207 0.210 0.205 0.219 5,374,000 1,151,888 0.2143 0.793 0.782 0.793 0.775 0.827 1,422,294 0.8099 -3.23%
2015-12-23 0 0.217 0.216 0.219 0.215 0.230 10,966,000 2,408,492 0.2196 0.820 0.816 0.827 0.812 0.869 2,902,284 0.8299 -4.41%
2015-12-22 0 0.227 0.224 0.227 - - 0 0 - 0.858 0.846 0.858 - - 0 - 0.00%
2015-12-21 0 0.227 0.223 0.227 0.227 0.227 2,000 454 0.2270 0.858 0.843 0.858 0.858 0.858 529 0.8577 -0.44%
2015-12-18 0 0.228 0.223 0.229 0.228 0.228 68,000 15,504 0.2280 0.861 0.843 0.865 0.861 0.861 17,997 0.8615 -0.44%
2015-12-17 0 0.229 0.225 0.230 0.227 0.229 342,000 77,642 0.2270 0.865 0.850 0.869 0.858 0.865 90,514 0.8578 0.88%
2015-12-16 0 0.227 0.226 0.229 0.226 0.233 1,900,000 438,396 0.2307 0.858 0.854 0.865 0.854 0.880 502,858 0.8718 -1.30%
2015-12-15 0 0.230 0.222 0.230 0.222 0.230 684,000 153,658 0.2246 0.869 0.839 0.869 0.839 0.869 181,029 0.8488 0.44%
2015-12-14 0 0.229 0.221 0.229 0.220 0.234 528,000 121,230 0.2296 0.865 0.835 0.865 0.831 0.884 139,742 0.8675 0.44%
2015-12-11 0 0.228 0.226 0.228 0.226 0.230 617,000 141,766 0.2298 0.861 0.854 0.861 0.854 0.869 163,296 0.8682 0.44%
2015-12-10 0 0.227 0.226 0.227 0.224 0.234 166,000 38,352 0.2310 0.858 0.854 0.858 0.846 0.884 43,934 0.8729 -0.87%
2015-12-09 0 0.229 0.225 0.229 0.225 0.234 5,030,000 1,147,188 0.2281 0.865 0.850 0.865 0.850 0.884 1,331,250 0.8617 -2.14%
2015-12-08 0 0.234 0.231 0.234 0.230 0.236 1,032,000 238,224 0.2308 0.884 0.873 0.884 0.869 0.892 273,131 0.8722 -1.68%
2015-12-07 0 0.238 0.233 0.239 0.231 0.238 112,000 26,094 0.2330 0.899 0.880 0.903 0.873 0.899 29,642 0.8803 0.85%
2015-12-04 0 0.236 0.236 0.240 0.236 0.245 1,430,000 341,906 0.2391 0.892 0.892 0.907 0.892 0.926 378,467 0.9034 -2.07%
2015-12-03 0 0.241 0.238 0.244 0.237 0.246 2,432,000 584,962 0.2405 0.911 0.899 0.922 0.895 0.929 643,658 0.9088 -1.23%
2015-12-02 0 0.244 0.244 0.246 0.244 0.249 1,350,000 331,438 0.2455 0.922 0.922 0.929 0.922 0.941 357,294 0.9276 -1.61%
2015-12-01 0 0.248 0.248 0.255 0.247 0.255 1,478,000 366,908 0.2482 0.937 0.937 0.963 0.933 0.963 391,171 0.9380 -0.80%
2015-11-30 0 0.250 0.250 0.255 0.248 0.255 2,854,000 722,804 0.2533 0.945 0.945 0.963 0.937 0.963 755,346 0.9569 1.21%
2015-11-27 0 0.247 0.245 0.247 0.244 0.260 7,612,000 1,891,034 0.2484 0.933 0.926 0.933 0.922 0.982 2,014,608 0.9387 -5.00%
2015-11-26 0 0.260 0.255 0.260 0.250 0.280 10,210,000 2,654,950 0.2600 0.982 0.963 0.982 0.945 1.058 2,702,200 0.9825 -7.14%
2015-11-25 0 0.280 0.280 0.285 0.275 0.290 832,000 236,080 0.2838 1.058 1.058 1.077 1.039 1.096 220,199 1.0721 -6.67%
2015-11-24 0 0.300 0.290 0.300 0.295 0.300 10,000 2,960 0.2960 1.134 1.096 1.134 1.115 1.134 2,647 1.1184 0.00%
2015-11-23 0 0.300 0.290 0.300 0.290 0.310 76,000 22,340 0.2939 1.134 1.096 1.134 1.096 1.171 20,114 1.1107 0.00%
2015-11-20 0 0.300 0.290 0.305 0.285 0.300 292,000 86,560 0.2964 1.134 1.096 1.152 1.077 1.134 77,281 1.1201 0.00%
2015-11-19 0 0.300 0.295 0.305 0.300 0.300 150,000 45,000 0.3000 1.134 1.115 1.152 1.134 1.134 39,699 1.1335 3.45%
2015-11-18 0 0.290 0.290 0.305 0.290 0.310 144,000 43,840 0.3044 1.096 1.096 1.152 1.096 1.171 38,111 1.1503 0.00%
2015-11-17 0 0.290 0.290 0.305 0.290 0.300 106,000 31,300 0.2953 1.096 1.096 1.152 1.096 1.134 28,054 1.1157 0.00%
2015-11-16 0 0.290 0.285 0.300 0.290 0.290 54,000 15,660 0.2900 1.096 1.077 1.134 1.096 1.096 14,292 1.0957 -3.33%
2015-11-13 0 0.300 0.285 0.305 0.300 0.305 114,000 34,470 0.3024 1.134 1.077 1.152 1.134 1.152 30,171 1.1425 0.00%
2015-11-12 0 0.300 0.300 0.310 0.290 0.300 250,000 73,860 0.2954 1.134 1.134 1.171 1.096 1.134 66,166 1.1163 3.45%
2015-11-11 0 0.290 0.285 0.300 0.290 0.290 8,000 2,320 0.2900 1.096 1.077 1.134 1.096 1.096 2,117 1.0957 -3.33%
2015-11-10 0 0.300 0.285 0.300 0.290 0.300 328,000 95,750 0.2919 1.134 1.077 1.134 1.096 1.134 86,809 1.1030 -1.64%
2015-11-09 0 0.305 0.290 0.305 - - 0 0 - 1.152 1.096 1.152 - - 0 - 0.00%
2015-11-06 0 0.305 0.290 0.305 0.285 0.305 116,000 33,950 0.2927 1.152 1.096 1.152 1.077 1.152 30,701 1.1058 1.67%
2015-11-05 0 0.300 0.295 0.305 0.300 0.300 100,000 30,000 0.3000 1.134 1.115 1.152 1.134 1.134 26,466 1.1335 -3.23%
2015-11-04 0 0.310 0.305 0.310 0.300 0.310 308,000 95,070 0.3087 1.171 1.152 1.171 1.134 1.171 81,516 1.1663 1.64%
2015-11-03 0 0.305 0.295 0.305 0.305 0.310 18,000 5,500 0.3056 1.152 1.115 1.152 1.152 1.171 4,764 1.1545 0.00%
2015-11-02 0 0.305 0.290 0.305 0.300 0.310 374,000 112,830 0.3017 1.152 1.096 1.152 1.134 1.171 98,984 1.1399 -1.61%
2015-10-30 0 0.310 0.295 0.310 0.300 0.310 66,000 19,860 0.3009 1.171 1.115 1.171 1.134 1.171 17,468 1.1370 0.00%
2015-10-29 0 0.310 0.290 0.310 - - 0 0 - 1.171 1.096 1.171 - - 0 - 0.00%
2015-10-28 0 0.310 0.295 0.310 0.300 0.310 30,000 9,160 0.3053 1.171 1.115 1.171 1.134 1.171 7,940 1.1537 0.00%
2015-10-27 0 0.310 0.300 0.310 0.305 0.310 22,000 6,760 0.3073 1.171 1.134 1.171 1.152 1.171 5,823 1.1610 -1.59%
2015-10-26 0 0.315 0.300 0.315 0.300 0.315 430,000 131,820 0.3066 1.190 1.134 1.190 1.134 1.190 113,805 1.1583 3.28%
2015-10-23 0 0.305 0.305 0.315 0.300 0.315 638,000 194,910 0.3055 1.152 1.152 1.190 1.134 1.190 168,854 1.1543 -4.69%
2015-10-22 0 0.320 0.300 0.320 0.300 0.320 14,000 4,330 0.3093 1.209 1.134 1.209 1.134 1.209 3,705 1.1686 0.00%
2015-10-20 0 0.320 0.290 0.320 0.290 0.320 58,000 17,060 0.2941 1.209 1.096 1.209 1.096 1.209 15,350 1.1114 4.92%
2015-10-19 0 0.305 0.305 0.320 0.305 0.305 76,000 23,180 0.3050 1.152 1.152 1.209 1.152 1.152 20,114 1.1524 -4.69%
2015-10-16 0 0.320 0.305 0.320 0.305 0.320 6,000 1,860 0.3100 1.209 1.152 1.209 1.152 1.209 1,588 1.1713 0.00%
2015-10-15 0 0.320 0.310 0.320 0.305 0.325 70,000 21,440 0.3063 1.209 1.171 1.209 1.152 1.228 18,526 1.1573 4.92%
2015-10-14 0 0.305 0.300 0.305 0.290 0.325 110,000 33,590 0.3054 1.152 1.134 1.152 1.096 1.228 29,113 1.1538 -3.17%
2015-10-13 0 0.315 0.300 0.315 0.300 0.315 32,000 10,020 0.3131 1.190 1.134 1.190 1.134 1.190 8,469 1.1831 -3.08%
2015-10-12 0 0.325 0.325 0.330 0.290 0.325 118,000 37,170 0.3150 1.228 1.228 1.247 1.096 1.228 31,230 1.1902 3.17%
2015-10-09 0 0.315 0.305 0.315 0.295 0.315 38,000 11,590 0.3050 1.190 1.152 1.190 1.115 1.190 10,057 1.1524 5.00%
2015-10-08 0 0.300 0.290 0.300 0.300 0.300 400,000 120,000 0.3000 1.134 1.096 1.134 1.134 1.134 105,865 1.1335 -3.23%
2015-10-07 0 0.310 0.310 0.315 0.295 0.320 746,000 229,130 0.3071 1.171 1.171 1.190 1.115 1.209 197,438 1.1605 5.08%
2015-10-06 0 0.295 0.290 0.295 0.285 0.295 358,000 104,600 0.2922 1.115 1.096 1.115 1.077 1.115 94,749 1.1040 0.00%
2015-10-05 0 0.295 0.290 0.300 0.285 0.295 24,000 7,040 0.2933 1.115 1.096 1.134 1.077 1.115 6,352 1.1083 0.00%
2015-10-02 0 0.295 0.290 0.295 0.285 0.295 94,000 26,830 0.2854 1.115 1.096 1.115 1.077 1.115 24,878 1.0785 -1.67%
2015-09-30 0 0.300 0.285 0.300 0.285 0.315 14,000 4,210 0.3007 1.134 1.077 1.134 1.077 1.190 3,705 1.1362 1.69%
2015-09-29 0 0.295 0.285 0.290 0.280 0.315 24,000 6,890 0.2871 1.115 1.077 1.096 1.058 1.190 6,352 1.0847 -3.28%
2015-09-25 0 0.305 0.280 0.305 0.280 0.330 298,000 88,090 0.2956 1.152 1.058 1.152 1.058 1.247 78,869 1.1169 7.02%
2015-09-24 0 0.285 0.285 0.290 0.285 0.290 148,000 42,720 0.2886 1.077 1.077 1.096 1.077 1.096 39,170 1.0906 -1.72%
2015-09-23 0 0.290 0.290 0.320 0.290 0.295 12,000 3,500 0.2917 1.096 1.096 1.209 1.096 1.115 3,176 1.1020 -6.45%
2015-09-22 0 0.310 0.300 0.310 0.290 0.315 14,000 4,180 0.2986 1.171 1.134 1.171 1.096 1.190 3,705 1.1281 6.90%
2015-09-21 0 0.290 0.290 0.315 0.285 0.290 8,000 2,300 0.2875 1.096 1.096 1.190 1.077 1.096 2,117 1.0863 -4.92%
2015-09-18 0 0.305 0.305 0.320 0.300 0.320 8,000 2,480 0.3100 1.152 1.152 1.209 1.134 1.209 2,117 1.1713 0.00%
2015-09-17 0 0.305 0.305 0.315 0.295 0.320 122,000 37,230 0.3052 1.152 1.152 1.190 1.115 1.209 32,289 1.1530 -3.17%
2015-09-16 0 0.315 0.290 0.315 0.285 0.315 16,000 4,900 0.3063 1.190 1.096 1.190 1.077 1.190 4,235 1.1571 1.61%
2015-09-15 0 0.310 0.285 0.310 0.285 0.310 54,000 15,440 0.2859 1.171 1.077 1.171 1.077 1.171 14,292 1.0803 0.00%
2015-09-14 0 0.310 0.290 0.315 0.280 0.320 42,000 13,230 0.3150 1.171 1.096 1.190 1.058 1.209 11,116 1.1902 0.00%
2015-09-11 0 0.310 0.295 0.310 0.280 0.310 222,000 65,410 0.2946 1.171 1.115 1.171 1.058 1.171 58,755 1.1133 -3.12%
2015-09-10 0 0.320 0.300 0.320 0.325 0.325 4,000 1,230 0.3075 1.209 1.134 1.209 1.228 1.228 1,059 1.1619 10.34%
2015-09-09 0 0.290 0.290 0.320 0.290 0.300 22,000 6,520 0.2964 1.096 1.096 1.209 1.096 1.134 5,823 1.1198 -3.33%
2015-09-08 0 0.300 0.280 0.300 0.260 0.300 8,000 2,310 0.2888 1.134 1.058 1.134 0.982 1.134 2,117 1.0910 7.14%
2015-09-07 0 0.280 0.275 0.300 0.280 0.280 4,000 1,120 0.2800 1.058 1.039 1.134 1.058 1.058 1,059 1.0580 0.00%
2015-09-04 0 0.280 0.280 0.285 0.275 0.285 1,220,000 345,640 0.2833 1.058 1.058 1.077 1.039 1.077 322,888 1.0705 3.70%
2015-09-02 0 0.270 0.270 0.280 0.260 0.280 1,064,000 293,110 0.2755 1.020 1.020 1.058 0.982 1.058 281,600 1.0409 -3.57%
2015-09-01 0 0.280 0.280 0.285 0.270 0.280 36,000 10,050 0.2792 1.058 1.058 1.077 1.020 1.058 9,528 1.0548 -3.45%
2015-08-31 0 0.290 0.275 0.290 0.265 0.290 140,000 38,420 0.2744 1.096 1.039 1.096 1.001 1.096 37,053 1.0369 0.00%
2015-08-28 0 0.290 0.275 0.290 0.270 0.295 226,000 62,940 0.2785 1.096 1.039 1.096 1.020 1.115 59,814 1.0523 0.00%
2015-08-27 0 0.290 0.275 0.290 0.270 0.310 386,000 104,340 0.2703 1.096 1.039 1.096 1.020 1.171 102,160 1.0213 5.45%
2015-08-26 0 0.275 0.265 0.275 0.275 0.275 26,000 7,150 0.2750 1.039 1.001 1.039 1.039 1.039 6,881 1.0391 0.00%
2015-08-25 0 0.275 0.270 0.275 0.250 0.275 924,000 244,620 0.2647 1.039 1.020 1.039 0.945 1.039 244,548 1.0003 -5.17%
2015-08-24 0 0.290 0.270 0.290 0.250 0.295 802,000 216,930 0.2705 1.096 1.020 1.096 0.945 1.115 212,259 1.0220 -6.45%
2015-08-21 0 0.310 0.295 0.315 0.290 0.310 356,000 108,510 0.3048 1.171 1.115 1.190 1.096 1.171 94,220 1.1517 -4.62%
2015-08-20 0 0.325 0.300 0.330 0.295 0.330 110,000 34,090 0.3099 1.228 1.134 1.247 1.115 1.247 29,113 1.1710 -1.52%
2015-08-19 0 0.330 0.330 0.335 0.300 0.330 604,000 196,200 0.3248 1.247 1.247 1.266 1.134 1.247 159,856 1.2274 -1.49%
2015-08-18 0 0.335 0.300 0.335 0.315 0.335 72,000 22,800 0.3167 1.266 1.134 1.266 1.190 1.266 19,056 1.1965 4.69%
2015-08-17 0 0.320 0.320 0.330 0.320 0.325 8,000 2,570 0.3213 1.209 1.209 1.247 1.209 1.228 2,117 1.2138 -3.03%
2015-08-14 0 0.330 0.320 0.330 0.315 0.335 432,000 142,730 0.3304 1.247 1.209 1.247 1.190 1.266 114,334 1.2484 3.13%
2015-08-13 0 0.320 0.320 0.340 0.320 0.350 150,000 48,690 0.3246 1.209 1.209 1.285 1.209 1.322 39,699 1.2265 -3.03%
2015-08-12 0 0.330 0.330 0.350 0.330 0.335 278,000 92,240 0.3318 1.247 1.247 1.322 1.247 1.266 73,576 1.2537 -2.94%
2015-08-11 0 0.340 0.340 0.355 0.340 0.345 220,000 75,310 0.3423 1.285 1.285 1.341 1.285 1.304 58,226 1.2934 -4.23%
2015-08-10 0 0.355 0.355 0.365 0.340 0.365 992,000 356,050 0.3589 1.341 1.341 1.379 1.285 1.379 262,545 1.3561 2.90%
2015-08-07 0 0.345 0.325 0.345 0.325 0.345 110,000 35,850 0.3259 1.304 1.228 1.304 1.228 1.304 29,113 1.2314 0.00%
2015-08-06 0 0.345 0.330 0.345 0.320 0.345 118,000 38,480 0.3261 1.304 1.247 1.304 1.209 1.304 31,230 1.2321 0.00%
2015-08-05 0 0.345 0.325 0.345 0.320 0.355 800,000 279,940 0.3499 1.304 1.228 1.304 1.209 1.341 211,730 1.3222 4.55%
2015-08-04 0 0.330 0.330 0.345 0.320 0.380 434,000 139,850 0.3222 1.247 1.247 1.304 1.209 1.436 114,863 1.2175 3.13%
2015-08-03 0 0.320 0.310 0.320 0.305 0.360 2,720,000 890,360 0.3273 1.209 1.171 1.209 1.152 1.360 719,881 1.2368 3.23%
2015-07-31 0 0.310 0.310 0.320 0.305 0.330 524,000 165,310 0.3155 1.171 1.171 1.209 1.152 1.247 138,683 1.1920 1.64%
2015-07-30 0 0.305 0.305 0.325 0.290 0.325 64,000 19,800 0.3094 1.152 1.152 1.228 1.096 1.228 16,938 1.1689 -4.69%
2015-07-29 0 0.320 0.305 0.320 0.315 0.320 146,000 46,140 0.3160 1.209 1.152 1.209 1.190 1.209 38,641 1.1941 0.00%
2015-07-28 0 0.320 0.310 0.325 0.270 0.325 720,320 227,860 0.3163 1.209 1.171 1.228 1.020 1.228 190,641 1.1952 6.67%
2015-07-27 0 0.300 0.300 0.315 0.300 0.340 720,000 223,880 0.3109 1.134 1.134 1.190 1.134 1.285 190,557 1.1749 -15.49%
2015-07-24 0 0.355 0.345 0.360 0.345 0.355 452,000 157,910 0.3494 1.341 1.304 1.360 1.304 1.341 119,627 1.3200 -2.74%
2015-07-23 0 0.365 0.360 0.370 0.340 0.370 904,000 324,320 0.3588 1.379 1.360 1.398 1.285 1.398 239,254 1.3555 2.82%
2015-07-22 0 0.355 0.340 0.355 0.335 0.355 220,000 74,990 0.3409 1.341 1.285 1.341 1.266 1.341 58,226 1.2879 -1.39%
2015-07-21 0 0.360 0.370 0.380 0.360 0.380 74,000 27,020 0.3651 1.360 1.398 1.436 1.360 1.436 19,585 1.3796 -5.26%
2015-07-20 0 0.380 0.370 0.380 0.370 0.380 56,000 20,870 0.3727 1.436 1.398 1.436 1.398 1.436 14,821 1.4081 0.00%
2015-07-17 0 0.380 0.370 0.380 0.370 0.385 986,000 371,180 0.3765 1.436 1.398 1.436 1.398 1.455 260,957 1.4224 2.70%
2015-07-16 0 0.370 0.345 0.370 0.365 0.370 230,000 84,510 0.3674 1.398 1.304 1.398 1.379 1.398 60,872 1.3883 0.00%
2015-07-15 0 0.370 0.350 0.370 - - 0 0 - 1.398 1.322 1.398 - - 0 - 0.00%
2015-07-14 0 0.370 0.370 0.380 0.370 0.390 1,854,000 706,380 0.3810 1.398 1.398 1.436 1.398 1.474 490,683 1.4396 0.00%
2015-07-13 0 0.370 0.370 0.375 0.330 0.380 1,128,000 405,600 0.3596 1.398 1.398 1.417 1.247 1.436 298,539 1.3586 8.82%
2015-07-10 0 0.340 0.330 0.340 0.330 0.360 2,782,000 957,230 0.3441 1.285 1.247 1.285 1.247 1.360 736,290 1.3001 4.62%
2015-07-09 0 0.325 0.315 0.330 0.250 0.330 8,960,000 2,695,780 0.3009 1.228 1.190 1.247 0.945 1.247 2,371,372 1.1368 31.05%
2015-07-08 0 0.248 0.247 0.248 0.245 0.270 10,670,000 2,743,680 0.2571 0.937 0.933 0.937 0.926 1.020 2,823,944 0.9716 -14.48%
2015-07-07 0 0.290 0.275 0.290 0.275 0.335 3,304,000 999,750 0.3026 1.096 1.039 1.096 1.039 1.266 874,443 1.1433 -9.38%
2015-07-06 0 0.320 0.320 0.330 0.305 0.380 12,702,000 4,432,970 0.3490 1.209 1.209 1.247 1.152 1.436 3,361,737 1.3187 -9.86%
2015-07-03 0 0.355 0.350 0.355 0.345 0.400 6,480,000 2,355,270 0.3635 1.341 1.322 1.341 1.304 1.511 1,715,010 1.3733 -11.25%
2015-07-02 0 0.400 0.400 0.405 0.395 0.415 7,918,000 3,220,560 0.4067 1.511 1.511 1.530 1.492 1.568 2,095,594 1.5368 -5.88%
2015-06-30 0 0.425 0.425 0.430 0.395 0.435 8,292,000 3,444,590 0.4154 1.606 1.606 1.625 1.492 1.644 2,194,578 1.5696 -1.16%
2015-06-29 0 0.430 0.420 0.430 0.410 0.460 7,050,000 3,063,740 0.4346 1.625 1.587 1.625 1.549 1.738 1,865,867 1.6420 -6.52%
2015-06-26 0 0.460 0.455 0.465 0.455 0.480 4,724,000 2,187,930 0.4632 1.738 1.719 1.757 1.719 1.814 1,250,264 1.7500 -5.15%
2015-06-25 0 0.485 0.485 0.490 0.475 0.500 4,248,000 2,072,140 0.4878 1.833 1.833 1.851 1.795 1.889 1,124,284 1.8431 -2.02%
2015-06-24 0 0.495 0.490 0.495 0.455 0.495 17,306,000 8,331,350 0.4814 1.870 1.851 1.870 1.719 1.870 4,580,242 1.8190 6.45%
2015-06-23 0 0.465 0.460 0.465 0.455 0.475 5,382,000 2,500,190 0.4645 1.757 1.738 1.757 1.719 1.795 1,424,411 1.7552 1.09%
2015-06-22 0 0.460 0.455 0.465 0.450 0.475 4,284,000 1,968,110 0.4594 1.738 1.719 1.757 1.700 1.795 1,133,812 1.7358 -2.13%
2015-06-19 0 0.470 0.470 0.475 0.460 0.495 8,972,000 4,304,700 0.4798 1.776 1.776 1.795 1.738 1.870 2,374,548 1.8129 -4.08%
2015-06-18 0 0.490 0.485 0.490 0.445 0.510 28,438,000 13,901,670 0.4888 1.851 1.833 1.851 1.681 1.927 7,526,460 1.8470 7.69%
2015-06-17 0 0.455 0.450 0.455 0.425 0.460 7,502,000 3,350,150 0.4466 1.719 1.700 1.719 1.606 1.738 1,985,495 1.6873 3.41%
2015-06-16 0 0.440 0.435 0.440 0.430 0.455 4,120,000 1,812,500 0.4399 1.662 1.644 1.662 1.625 1.719 1,090,408 1.6622 -3.30%
2015-06-15 0 0.455 0.445 0.455 0.445 0.465 3,280,000 1,481,850 0.4518 1.719 1.681 1.719 1.681 1.757 868,092 1.7070 -1.09%
2015-06-12 0 0.460 0.460 0.465 0.450 0.470 10,904,000 4,983,870 0.4571 1.738 1.738 1.757 1.700 1.776 2,885,875 1.7270 1.10%
2015-06-11 0 0.455 0.455 0.460 0.450 0.470 3,496,000 1,587,590 0.4541 1.719 1.719 1.738 1.700 1.776 925,259 1.7158 -1.09%
2015-06-10 0 0.460 0.455 0.460 0.450 0.485 10,396,000 4,906,300 0.4719 1.738 1.719 1.738 1.700 1.833 2,751,427 1.7832 0.00%
2015-06-09 0 0.460 0.455 0.460 0.450 0.490 6,152,000 2,838,450 0.4614 1.738 1.719 1.738 1.700 1.851 1,628,201 1.7433 -5.15%
2015-06-08 0 0.485 0.485 0.490 0.480 0.500 6,960,000 3,431,460 0.4930 1.833 1.833 1.851 1.814 1.889 1,842,048 1.8629 0.00%
2015-06-05 0 0.485 0.480 0.485 0.480 0.495 4,828,000 2,349,040 0.4865 1.833 1.814 1.833 1.814 1.870 1,277,788 1.8384 -1.02%
2015-06-04 0 0.490 0.485 0.490 0.465 0.510 20,832,000 10,083,870 0.4841 1.851 1.833 1.851 1.757 1.927 5,513,440 1.8290 -2.00%
2015-06-03 0 0.500 0.490 0.495 0.495 0.570 39,356,000 20,913,850 0.5314 1.889 1.851 1.870 1.870 2.154 10,416,040 2.0079 -1.96%
2015-06-02 0 0.510 0.500 0.510 0.500 0.520 6,554,000 3,318,800 0.5064 1.927 1.889 1.927 1.889 1.965 1,734,595 1.9133 -1.92%
2015-06-01 0 0.520 0.510 0.520 0.510 0.530 10,308,000 5,356,920 0.5197 1.965 1.927 1.965 1.927 2.003 2,728,136 1.9636 -1.89%
2015-05-29 0 0.530 0.520 0.530 0.485 0.540 22,352,000 11,630,140 0.5203 2.003 1.965 2.003 1.833 2.040 5,915,726 1.9660 7.07%
2015-05-28 0 0.495 0.490 0.495 0.490 0.550 19,918,000 10,194,020 0.5118 1.870 1.851 1.870 1.851 2.078 5,271,539 1.9338 -8.33%
2015-05-27 0 0.540 0.530 0.540 0.490 0.540 30,560,000 15,981,330 0.5229 2.040 2.003 2.040 1.851 2.040 8,088,072 1.9759 9.09%
2015-05-26 0 0.495 0.495 0.500 0.490 0.500 14,824,000 7,342,750 0.4953 1.870 1.870 1.889 1.851 1.889 3,923,350 1.8716 1.02%
2015-05-22 0 0.490 0.485 0.490 0.475 0.520 25,744,000 12,751,070 0.4953 1.851 1.833 1.851 1.795 1.965 6,813,460 1.8715 -3.92%
2015-05-21 0 0.510 0.510 0.520 0.455 0.520 58,652,000 29,457,030 0.5022 1.927 1.927 1.965 1.719 1.965 15,522,959 1.8976 10.87%
2015-05-20 0 0.460 0.455 0.460 0.455 0.475 3,282,000 1,514,800 0.4615 1.738 1.719 1.738 1.719 1.795 868,621 1.7439 -2.13%
2015-05-19 0 0.470 0.465 0.470 0.460 0.475 4,864,000 2,271,050 0.4669 1.776 1.757 1.776 1.738 1.795 1,287,316 1.7642 -1.05%
2015-05-18 0 0.475 0.465 0.470 0.445 0.500 20,046,000 9,485,790 0.4732 1.795 1.757 1.776 1.681 1.889 5,305,416 1.7879 5.56%
2015-05-15 0 0.450 0.445 0.455 0.445 0.460 7,978,000 3,604,440 0.4518 1.700 1.681 1.719 1.681 1.738 2,111,474 1.7071 -2.17%
2015-05-14 0 0.460 0.455 0.460 0.440 0.465 10,288,000 4,687,620 0.4556 1.738 1.719 1.738 1.662 1.757 2,722,843 1.7216 3.37%
2015-05-13 0 0.445 0.440 0.445 0.440 0.455 5,014,000 2,229,750 0.4447 1.681 1.662 1.681 1.662 1.719 1,327,016 1.6803 -1.11%
2015-05-12 0 0.450 0.450 0.460 0.445 0.465 5,196,000 2,361,210 0.4544 1.700 1.700 1.738 1.681 1.757 1,375,184 1.7170 -4.26%
2015-05-11 0 0.470 0.465 0.470 0.460 0.475 6,518,000 3,050,550 0.4680 1.776 1.757 1.776 1.738 1.795 1,725,067 1.7684 1.08%
2015-05-08 0 0.465 0.460 0.465 0.450 0.490 26,840,000 12,538,990 0.4672 1.757 1.738 1.757 1.700 1.851 7,103,530 1.7652 2.20%
2015-05-07 0 0.455 0.445 0.455 0.440 0.470 28,478,000 12,987,300 0.4560 1.719 1.681 1.719 1.662 1.776 7,537,046 1.7231 -5.21%
2015-05-06 0 0.480 0.480 0.485 0.470 0.520 60,224,000 30,189,670 0.5013 1.814 1.814 1.833 1.776 1.965 15,939,008 1.8941 -9.43%
2015-05-05 0 0.530 0.530 0.540 0.425 0.540 147,618,000 72,232,200 0.4893 2.003 2.003 2.040 1.606 2.040 39,068,883 1.8488 20.45%
2015-05-04 0 0.440 0.435 0.440 0.435 0.450 6,200,000 2,727,350 0.4399 1.662 1.644 1.662 1.644 1.700 1,640,905 1.6621 -1.12%
2015-04-30 0 0.445 0.440 0.445 0.430 0.455 9,762,000 4,329,560 0.4435 1.681 1.662 1.681 1.625 1.719 2,583,631 1.6758 0.00%
2015-04-29 0 0.445 0.440 0.450 0.430 0.455 17,570,000 7,797,030 0.4438 1.681 1.662 1.700 1.625 1.719 4,650,112 1.6767 0.00%
2015-04-28 0 0.445 0.440 0.445 0.390 0.460 49,362,000 21,704,640 0.4397 1.681 1.662 1.681 1.474 1.738 13,064,248 1.6614 12.66%
2015-04-27 0 0.395 0.395 0.400 0.395 0.410 3,056,000 1,226,800 0.4014 1.492 1.492 1.511 1.492 1.549 808,807 1.5168 -1.25%
2015-04-24 0 0.400 0.395 0.405 0.395 0.415 2,966,000 1,192,440 0.4020 1.511 1.492 1.530 1.492 1.568 784,988 1.5191 -2.44%
2015-04-23 0 0.410 0.405 0.410 0.400 0.425 7,682,000 3,166,910 0.4123 1.549 1.530 1.549 1.511 1.606 2,033,134 1.5576 2.50%
2015-04-22 0 0.400 0.400 0.405 0.400 0.415 4,618,000 1,886,910 0.4086 1.511 1.511 1.530 1.511 1.568 1,222,209 1.5439 0.00%
2015-04-21 0 0.400 0.390 0.400 0.375 0.415 7,904,000 3,132,960 0.3964 1.511 1.474 1.511 1.417 1.568 2,091,889 1.4977 5.26%
2015-04-20 0 0.380 0.370 0.380 0.370 0.395 6,728,000 2,508,860 0.3729 1.436 1.398 1.436 1.398 1.492 1,780,646 1.4090 -2.56%
2015-04-17 0 0.390 0.385 0.390 0.385 0.405 2,470,000 966,170 0.3912 1.474 1.455 1.474 1.455 1.530 653,715 1.4780 -3.70%
2015-04-16 0 0.405 0.400 0.405 0.390 0.405 3,549,000 1,410,080 0.3973 1.530 1.511 1.530 1.474 1.530 939,286 1.5012 2.53%
2015-04-15 0 0.395 0.390 0.400 0.385 0.410 5,774,000 2,306,600 0.3995 1.492 1.474 1.511 1.455 1.549 1,528,159 1.5094 0.00%
2015-04-14 0 0.395 0.390 0.395 0.395 0.420 10,250,000 4,170,270 0.4069 1.492 1.474 1.492 1.492 1.587 2,712,786 1.5373 -2.47%
2015-04-13 0 0.405 0.400 0.405 0.390 0.415 14,308,000 5,772,990 0.4035 1.530 1.511 1.530 1.474 1.568 3,786,785 1.5245 5.19%
2015-04-10 0 0.385 0.380 0.385 0.375 0.415 16,540,000 6,465,470 0.3909 1.455 1.436 1.455 1.417 1.568 4,377,510 1.4770 2.67%
2015-04-09 0 0.375 0.365 0.375 0.365 0.395 5,204,000 1,970,730 0.3787 1.417 1.379 1.417 1.379 1.492 1,377,301 1.4309 -1.32%
2015-04-08 0 0.380 0.370 0.380 0.365 0.385 6,720,000 2,528,570 0.3763 1.436 1.398 1.436 1.379 1.455 1,778,529 1.4217 1.33%
2015-04-02 0 0.375 0.370 0.375 0.360 0.400 14,896,000 5,685,760 0.3817 1.417 1.398 1.417 1.360 1.511 3,942,406 1.4422 2.74%
2015-04-01 0 0.365 0.360 0.365 0.345 0.380 13,196,000 4,793,540 0.3633 1.379 1.360 1.379 1.304 1.436 3,492,480 1.3725 4.29%
2015-03-31 0 0.350 0.345 0.355 0.290 0.355 13,990,000 4,650,510 0.3324 1.322 1.304 1.341 1.096 1.341 3,702,622 1.2560 16.67%
2015-03-30 0 0.300 0.300 0.305 0.290 0.305 2,550,000 760,710 0.2983 1.134 1.134 1.152 1.096 1.152 674,888 1.1272 0.00%
2015-03-27 0 0.300 0.290 0.300 0.285 0.305 2,022,000 591,690 0.2926 1.134 1.096 1.134 1.077 1.152 535,147 1.1057 -1.64%
2015-03-26 0 0.305 0.300 0.310 0.280 0.315 7,460,000 2,253,130 0.3020 1.152 1.134 1.171 1.058 1.190 1,974,379 1.1412 10.91%
2015-03-25 0 0.275 0.275 0.280 0.270 0.275 1,112,000 303,550 0.2730 1.039 1.039 1.058 1.020 1.039 294,304 1.0314 0.00%
2015-03-24 0 0.275 0.275 0.280 0.270 0.275 338,000 92,560 0.2738 1.039 1.039 1.058 1.020 1.039 89,456 1.0347 1.85%
2015-03-23 0 0.270 0.265 0.275 0.270 0.280 726,000 198,360 0.2732 1.020 1.001 1.039 1.020 1.058 192,145 1.0323 1.89%
2015-03-20 0 0.265 0.260 0.270 0.265 0.275 942,000 250,910 0.2664 1.001 0.982 1.020 1.001 1.039 249,312 1.0064 -1.85%
2015-03-19 0 0.270 0.265 0.270 0.265 0.275 746,000 200,930 0.2693 1.020 1.001 1.020 1.001 1.039 197,438 1.0177 1.89%
2015-03-18 0 0.265 0.265 0.275 0.260 0.280 1,180,000 314,670 0.2667 1.001 1.001 1.039 0.982 1.058 312,301 1.0076 -3.64%
2015-03-17 0 0.275 0.270 0.275 0.265 0.280 348,000 94,810 0.2724 1.039 1.020 1.039 1.001 1.058 92,102 1.0294 3.77%
2015-03-16 0 0.265 0.265 0.275 0.265 0.275 158,000 43,070 0.2726 1.001 1.001 1.039 1.001 1.039 41,817 1.0300 -3.64%
2015-03-13 0 0.275 0.265 0.280 - - 0 0 - 1.039 1.001 1.058 - - 0 - 0.00%
2015-03-12 0 0.275 0.270 0.275 0.275 0.285 994,000 278,930 0.2806 1.039 1.020 1.039 1.039 1.077 263,074 1.0603 1.85%
2015-03-11 0 0.270 0.255 0.270 0.250 0.270 250,000 65,860 0.2634 1.020 0.963 1.020 0.945 1.020 66,166 0.9954 8.00%
2015-03-10 0 0.250 0.250 0.260 0.250 0.260 1,200,000 301,820 0.2515 0.945 0.945 0.982 0.945 0.982 317,594 0.9503 -7.41%
2015-03-09 0 0.270 0.255 0.270 - - 0 0 - 1.020 0.963 1.020 - - 0 - 0.00%
2015-03-06 0 0.270 0.260 0.270 0.270 0.270 50,000 13,500 0.2700 1.020 0.982 1.020 1.020 1.020 13,233 1.0202 0.00%
2015-03-05 0 0.270 0.265 0.270 0.265 0.275 930,000 252,860 0.2719 1.020 1.001 1.020 1.001 1.039 246,136 1.0273 -1.82%
2015-03-04 0 0.275 0.275 0.280 0.270 0.285 1,016,000 284,340 0.2799 1.039 1.039 1.058 1.020 1.077 268,897 1.0574 1.85%
2015-03-03 0 0.270 0.265 0.270 - - 0 0 - 1.020 1.001 1.020 - - 0 - 0.00%
2015-03-02 0 0.270 0.265 0.280 0.270 0.290 100,000 28,330 0.2833 1.020 1.001 1.058 1.020 1.096 26,466 1.0704 -5.26%
2015-02-27 0 0.285 0.265 0.285 0.280 0.285 8,000 2,220 0.2775 1.077 1.001 1.077 1.058 1.077 2,117 1.0485 0.00%
2015-02-26 0 0.285 0.265 0.285 0.270 0.285 232,000 62,740 0.2704 1.077 1.001 1.077 1.020 1.077 61,402 1.0218 3.64%
2015-02-25 0 0.275 0.275 0.280 0.275 0.285 280,000 78,550 0.2805 1.039 1.039 1.058 1.039 1.077 74,105 1.0600 -3.51%
2015-02-24 0 0.285 0.270 0.285 0.280 0.285 164,000 46,180 0.2816 1.077 1.020 1.077 1.058 1.077 43,405 1.0639 1.79%
2015-02-23 0 0.280 0.265 0.285 0.270 0.280 18,000 4,960 0.2756 1.058 1.001 1.077 1.020 1.058 4,764 1.0412 3.70%
2015-02-18 0 0.270 0.270 0.295 0.265 0.265 10,000 2,650 0.2650 1.020 1.020 1.115 1.001 1.001 2,647 1.0013 1.89%
2015-02-17 0 0.265 0.265 0.280 0.265 0.275 92,000 24,400 0.2652 1.001 1.001 1.058 1.001 1.039 24,349 1.0021 -7.02%
2015-02-16 0 0.285 0.265 0.285 0.265 0.295 12,000 3,240 0.2700 1.077 1.001 1.077 1.001 1.115 3,176 1.0202 3.64%
2015-02-13 0 0.275 0.265 0.275 0.270 0.275 632,000 170,780 0.2702 1.039 1.001 1.039 1.020 1.039 167,266 1.0210 -1.79%
2015-02-12 0 0.280 0.260 0.280 - - 0 0 - 1.058 0.982 1.058 - - 0 - 0.00%
2015-02-11 0 0.280 0.265 0.285 - - 0 0 - 1.058 1.001 1.077 - - 0 - 0.00%
2015-02-10 0 0.280 0.270 0.280 0.265 0.295 324,000 89,350 0.2758 1.058 1.020 1.058 1.001 1.115 85,751 1.0420 3.70%
2015-02-09 0 0.270 0.255 0.270 0.265 0.270 10,000 2,660 0.2660 1.020 0.963 1.020 1.001 1.020 2,647 1.0051 0.00%
2015-02-06 0 0.270 0.260 0.275 0.270 0.270 68,000 18,360 0.2700 1.020 0.982 1.039 1.020 1.020 17,997 1.0202 1.89%
2015-02-05 0 0.265 0.260 0.265 0.260 0.265 1,234,000 321,030 0.2602 1.001 0.982 1.001 0.982 1.001 326,593 0.9830 -1.85%
2015-02-04 0 0.270 0.260 0.275 0.260 0.275 68,000 18,510 0.2722 1.020 0.982 1.039 0.982 1.039 17,997 1.0285 1.89%
2015-02-03 0 0.265 0.265 0.270 0.250 0.265 300,000 77,220 0.2574 1.001 1.001 1.020 0.945 1.001 79,399 0.9726 3.92%
2015-02-02 0 0.255 0.250 0.255 0.241 0.270 6,488,000 1,660,686 0.2560 0.963 0.945 0.963 0.911 1.020 1,717,127 0.9671 -5.56%
2015-01-30 0 0.270 0.270 0.280 0.265 0.280 3,218,000 871,310 0.2708 1.020 1.020 1.058 1.001 1.058 851,682 1.0230 -3.57%
2015-01-29 0 0.280 0.275 0.280 0.275 0.285 2,270,000 632,930 0.2788 1.058 1.039 1.058 1.039 1.077 600,783 1.0535 -5.08%
2015-01-28 0 0.295 0.285 0.295 - - 0 0 - 1.115 1.077 1.115 - - 0 - 0.00%
2015-01-27 0 0.295 0.290 0.295 0.280 0.295 1,328,000 373,590 0.2813 1.115 1.096 1.115 1.058 1.115 351,471 1.0629 -1.67%
2015-01-26 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 1.134 1.077 1.134 1.134 1.134 26,466 1.1335 0.00%
2015-01-23 0 0.300 0.285 0.300 0.280 0.300 196,000 57,030 0.2910 1.134 1.077 1.134 1.058 1.134 51,874 1.0994 1.69%
2015-01-22 0 0.295 0.285 0.300 0.290 0.300 6,000 1,770 0.2950 1.115 1.077 1.134 1.096 1.134 1,588 1.1146 1.72%
2015-01-21 0 0.290 0.285 0.295 0.285 0.300 236,000 68,240 0.2892 1.096 1.077 1.115 1.077 1.134 62,460 1.0925 0.00%
2015-01-20 0 0.290 0.290 0.295 0.285 0.300 486,000 140,640 0.2894 1.096 1.096 1.115 1.077 1.134 128,626 1.0934 -3.33%
2015-01-19 0 0.300 0.295 0.300 0.295 0.305 396,000 118,690 0.2997 1.134 1.115 1.134 1.115 1.152 104,806 1.1325 -1.64%
2015-01-16 0 0.305 0.305 0.310 0.300 0.310 422,000 127,760 0.3027 1.152 1.152 1.171 1.134 1.171 111,687 1.1439 0.00%
2015-01-15 0 0.305 0.305 0.310 0.305 0.305 436,000 132,980 0.3050 1.152 1.152 1.171 1.152 1.152 115,393 1.1524 0.00%
2015-01-14 0 0.305 0.305 0.310 0.305 0.310 244,000 74,440 0.3051 1.152 1.152 1.171 1.152 1.171 64,578 1.1527 -1.61%
2015-01-13 0 0.310 0.310 0.320 0.310 0.325 244,000 75,670 0.3101 1.171 1.171 1.209 1.171 1.228 64,578 1.1718 0.00%
2015-01-12 0 0.310 0.310 0.315 0.310 0.320 360,000 113,200 0.3144 1.171 1.171 1.190 1.171 1.209 95,278 1.1881 -1.59%
2015-01-09 0 0.315 0.310 0.315 0.310 0.320 476,000 150,360 0.3159 1.190 1.171 1.190 1.171 1.209 125,979 1.1935 1.61%
2015-01-08 0 0.310 0.310 0.315 0.305 0.315 648,000 200,480 0.3094 1.171 1.171 1.190 1.152 1.190 171,501 1.1690 -1.59%
2015-01-07 0 0.315 0.315 0.320 0.305 0.320 1,448,000 451,680 0.3119 1.190 1.190 1.209 1.152 1.209 383,231 1.1786 -1.56%
2015-01-06 0 0.320 0.310 0.320 0.320 0.325 152,000 48,850 0.3214 1.209 1.171 1.209 1.209 1.228 40,229 1.2143 0.00%
2015-01-05 0 0.320 0.315 0.320 0.305 0.325 1,518,000 476,800 0.3141 1.209 1.190 1.209 1.152 1.228 401,757 1.1868 4.92%
2015-01-02 0 0.305 0.305 0.320 0.305 0.305 160,000 48,800 0.3050 1.152 1.152 1.209 1.152 1.152 42,346 1.1524 -3.17%
2014-12-31 0 0.315 0.315 0.320 0.310 0.320 546,000 171,060 0.3133 1.190 1.190 1.209 1.171 1.209 144,505 1.1838 1.61%
2014-12-30 0 0.310 0.295 0.310 - - 0 0 - 1.171 1.115 1.171 - - 0 - 0.00%
2014-12-29 0 0.310 0.310 0.315 0.300 0.300 120,000 36,000 0.3000 1.171 1.171 1.190 1.134 1.134 31,759 1.1335 0.00%
2014-12-24 0 0.310 0.305 0.310 0.305 0.315 598,000 183,270 0.3065 1.171 1.152 1.171 1.152 1.190 158,268 1.1580 3.33%
2014-12-23 0 0.300 0.300 0.305 0.295 0.300 496,000 148,360 0.2991 1.134 1.134 1.152 1.115 1.134 131,272 1.1302 0.00%
2014-12-22 0 0.300 0.295 0.305 0.295 0.320 4,704,000 1,426,330 0.3032 1.134 1.115 1.152 1.115 1.209 1,244,970 1.1457 -9.09%
2014-12-19 0 0.330 0.325 0.330 0.325 0.330 434,000 141,720 0.3265 1.247 1.228 1.247 1.228 1.247 114,863 1.2338 1.54%
2014-12-18 0 0.325 0.315 0.325 0.320 0.330 520,000 167,320 0.3218 1.228 1.190 1.228 1.209 1.247 137,624 1.2158 -1.52%
2014-12-17 0 0.330 0.330 0.335 0.325 0.330 180,000 58,950 0.3275 1.247 1.247 1.266 1.228 1.247 47,639 1.2374 -1.49%
2014-12-16 0 0.335 0.330 0.335 0.325 0.335 1,270,000 416,510 0.3280 1.266 1.247 1.266 1.228 1.266 336,121 1.2392 0.00%
2014-12-15 0 0.335 0.330 0.335 0.325 0.335 378,000 126,390 0.3344 1.266 1.247 1.266 1.228 1.266 100,042 1.2634 -1.47%
2014-12-12 0 0.340 0.335 0.340 0.335 0.345 640,000 217,930 0.3405 1.285 1.266 1.285 1.266 1.304 169,384 1.2866 0.00%
2014-12-11 0 0.340 0.330 0.340 0.325 0.340 148,000 48,470 0.3275 1.285 1.247 1.285 1.228 1.285 39,170 1.2374 0.00%
2014-12-10 0 0.340 0.325 0.340 0.325 0.340 108,000 35,640 0.3300 1.285 1.228 1.285 1.228 1.285 28,584 1.2469 1.49%
2014-12-09 0 0.335 0.335 0.340 0.325 0.340 1,766,000 580,250 0.3286 1.266 1.266 1.285 1.228 1.285 467,393 1.2415 -1.47%
2014-12-08 0 0.340 0.335 0.340 0.335 0.345 924,000 313,320 0.3391 1.285 1.266 1.285 1.266 1.304 244,548 1.2812 -1.45%
2014-12-05 0 0.345 0.340 0.345 0.335 0.350 374,000 127,840 0.3418 1.304 1.285 1.304 1.266 1.322 98,984 1.2915 1.47%
2014-12-04 0 0.340 0.335 0.345 0.300 0.345 2,524,000 839,310 0.3325 1.285 1.266 1.304 1.134 1.304 668,007 1.2564 -2.86%
2014-12-03 0 0.350 0.340 0.350 0.340 0.355 570,000 200,110 0.3511 1.322 1.285 1.322 1.285 1.341 150,857 1.3265 0.00%
2014-12-02 0 0.350 0.345 0.350 0.345 0.350 16,000 5,550 0.3469 1.322 1.304 1.322 1.304 1.322 4,235 1.3106 1.45%
2014-12-01 0 0.345 0.345 0.350 0.335 0.355 1,218,000 425,040 0.3490 1.304 1.304 1.322 1.266 1.341 322,358 1.3185 -2.82%
2014-11-28 0 0.355 0.355 0.360 0.350 0.355 1,032,000 364,120 0.3528 1.341 1.341 1.360 1.322 1.341 273,131 1.3331 -1.39%
2014-11-27 0 0.360 0.355 0.360 0.355 0.365 444,000 159,040 0.3582 1.360 1.341 1.360 1.341 1.379 117,510 1.3534 -1.37%
2014-11-26 0 0.365 0.360 0.365 0.350 0.365 1,080,000 383,030 0.3547 1.379 1.360 1.379 1.322 1.379 285,835 1.3400 2.82%
2014-11-25 0 0.355 0.350 0.360 0.350 0.370 2,300,000 825,860 0.3591 1.341 1.322 1.360 1.322 1.398 608,723 1.3567 -5.33%
2014-11-24 0 0.375 0.365 0.375 0.370 0.380 1,346,000 504,010 0.3745 1.417 1.379 1.417 1.398 1.436 356,235 1.4148 2.74%
2014-11-21 0 0.365 0.365 0.370 0.365 0.370 426,000 156,740 0.3679 1.379 1.379 1.398 1.379 1.398 112,746 1.3902 0.00%
2014-11-20 0 0.365 0.355 0.365 0.355 0.370 558,000 202,190 0.3623 1.379 1.341 1.379 1.341 1.398 147,681 1.3691 0.00%
2014-11-19 0 0.365 0.355 0.365 0.355 0.365 804,000 289,390 0.3599 1.379 1.341 1.379 1.341 1.379 212,788 1.3600 1.39%
2014-11-18 0 0.360 0.355 0.360 0.360 0.360 160,000 57,600 0.3600 1.360 1.341 1.360 1.360 1.360 42,346 1.3602 -1.37%
2014-11-17 0 0.365 0.360 0.365 0.365 0.370 514,000 188,010 0.3658 1.379 1.360 1.379 1.379 1.398 136,036 1.3821 1.39%
2014-11-14 0 0.360 0.360 0.365 0.355 0.365 502,000 181,480 0.3615 1.360 1.360 1.379 1.341 1.379 132,860 1.3659 -1.37%
2014-11-13 0 0.365 0.365 0.370 0.365 0.365 340,000 124,100 0.3650 1.379 1.379 1.398 1.379 1.379 89,985 1.3791 0.00%
2014-11-12 0 0.365 0.360 0.370 0.365 0.370 140,000 51,450 0.3675 1.379 1.360 1.398 1.379 1.398 37,053 1.3886 -1.35%
2014-11-11 0 0.370 0.365 0.370 0.355 0.370 1,498,000 549,050 0.3665 1.398 1.379 1.398 1.341 1.398 396,464 1.3849 1.37%
2014-11-10 0 0.365 0.360 0.370 0.360 0.370 1,090,000 394,970 0.3624 1.379 1.360 1.398 1.360 1.398 288,482 1.3691 -1.35%
2014-11-07 0 0.370 0.365 0.370 0.365 0.370 610,000 223,790 0.3669 1.398 1.379 1.398 1.379 1.398 161,444 1.3862 1.37%
2014-11-06 0 0.365 0.365 0.370 0.355 0.365 322,000 117,080 0.3636 1.379 1.379 1.398 1.341 1.379 85,221 1.3738 2.82%
2014-11-05 0 0.355 0.355 0.360 0.355 0.370 932,000 340,780 0.3656 1.341 1.341 1.360 1.341 1.398 246,665 1.3815 -4.05%
2014-11-04 0 0.370 0.365 0.370 0.355 0.370 1,520,000 551,100 0.3626 1.398 1.379 1.398 1.341 1.398 402,286 1.3699 4.23%
2014-11-03 0 0.355 0.355 0.360 0.350 0.360 520,000 184,250 0.3543 1.341 1.341 1.360 1.322 1.360 137,624 1.3388 -1.39%
2014-10-31 0 0.360 0.355 0.365 0.360 0.365 502,000 181,220 0.3610 1.360 1.341 1.379 1.360 1.379 132,860 1.3640 0.00%
2014-10-30 0 0.360 0.360 0.365 0.360 0.365 614,000 221,170 0.3602 1.360 1.360 1.379 1.360 1.379 162,503 1.3610 0.00%
2014-10-29 0 0.360 0.360 0.365 0.355 0.365 324,000 116,410 0.3593 1.360 1.360 1.379 1.341 1.379 85,751 1.3575 2.86%
2014-10-28 0 0.350 0.350 0.360 0.345 0.370 1,922,000 687,980 0.3580 1.322 1.322 1.360 1.304 1.398 508,680 1.3525 1.45%
2014-10-27 0 0.345 0.345 0.350 0.345 0.350 792,000 276,690 0.3494 1.304 1.304 1.322 1.304 1.322 209,612 1.3200 -1.43%
2014-10-24 0 0.350 0.345 0.360 0.345 0.355 92,000 32,630 0.3547 1.322 1.304 1.360 1.304 1.341 24,349 1.3401 1.45%
2014-10-23 0 0.345 0.340 0.345 0.340 0.350 696,000 238,230 0.3423 1.304 1.285 1.304 1.285 1.322 184,205 1.2933 -2.82%
2014-10-22 0 0.355 0.350 0.355 0.350 0.355 300,000 105,860 0.3529 1.341 1.322 1.341 1.322 1.341 79,399 1.3333 2.90%
2014-10-21 0 0.345 0.345 0.355 0.345 0.360 1,140,000 400,940 0.3517 1.304 1.304 1.341 1.304 1.360 301,715 1.3289 -2.82%
2014-10-20 0 0.355 0.350 0.355 0.350 0.360 1,184,000 421,410 0.3559 1.341 1.322 1.341 1.322 1.360 313,360 1.3448 -2.74%
2014-10-17 0 0.365 0.360 0.365 0.355 0.365 394,000 141,670 0.3596 1.379 1.360 1.379 1.341 1.379 104,277 1.3586 1.39%
2014-10-16 0 0.360 0.355 0.365 0.360 0.360 308,000 110,880 0.3600 1.360 1.341 1.379 1.360 1.360 81,516 1.3602 -2.70%
2014-10-15 0 0.370 0.355 0.370 0.350 0.370 180,000 65,410 0.3634 1.398 1.341 1.398 1.322 1.398 47,639 1.3730 2.78%
2014-10-14 0 0.360 0.360 0.365 0.350 0.375 3,988,000 1,427,350 0.3579 1.360 1.360 1.379 1.322 1.417 1,055,472 1.3523 -2.70%
2014-10-13 0 0.370 0.365 0.370 0.360 0.370 340,000 124,900 0.3674 1.398 1.379 1.398 1.360 1.398 89,985 1.3880 -1.33%
2014-10-10 0 0.375 0.365 0.375 0.365 0.380 2,166,000 800,880 0.3698 1.417 1.379 1.417 1.379 1.436 573,258 1.3971 -1.32%
2014-10-09 0 0.380 0.380 0.385 0.375 0.380 2,578,000 973,550 0.3776 1.436 1.436 1.455 1.417 1.436 682,299 1.4269 1.33%
2014-10-08 0 0.375 0.370 0.375 0.360 0.375 1,802,000 662,550 0.3677 1.417 1.398 1.417 1.360 1.417 476,921 1.3892 4.17%
2014-10-07 0 0.360 0.360 0.365 0.355 0.365 2,600,000 940,250 0.3616 1.360 1.360 1.379 1.341 1.379 688,121 1.3664 1.41%
2014-10-06 0 0.355 0.355 0.365 0.350 0.360 2,408,000 852,610 0.3541 1.341 1.341 1.379 1.322 1.360 637,306 1.3378 1.43%
2014-10-03 0 0.350 0.345 0.350 0.325 0.350 3,034,000 1,021,730 0.3368 1.322 1.304 1.322 1.228 1.322 802,985 1.2724 1.45%
2014-09-30 0 0.345 0.345 0.350 0.325 0.370 10,370,000 3,557,200 0.3430 1.304 1.304 1.322 1.228 1.398 2,744,546 1.2961 -9.21%
2014-09-29 0 0.380 0.370 0.380 0.360 0.390 4,858,000 1,822,600 0.3752 1.436 1.398 1.436 1.360 1.474 1,285,728 1.4176 -3.80%
2014-09-26 0 0.395 0.385 0.395 0.375 0.395 3,292,000 1,269,920 0.3858 1.492 1.455 1.492 1.417 1.492 871,267 1.4576 1.28%
2014-09-25 0 0.390 0.385 0.390 0.375 0.390 3,346,000 1,299,980 0.3885 1.474 1.455 1.474 1.417 1.474 885,559 1.4680 1.30%
2014-09-24 0 0.385 0.380 0.385 0.375 0.390 3,938,000 1,492,480 0.3790 1.455 1.436 1.455 1.417 1.474 1,042,239 1.4320 -1.28%
2014-09-23 0 0.390 0.380 0.390 0.380 0.390 682,000 261,630 0.3836 1.474 1.436 1.474 1.436 1.474 180,500 1.4495 0.00%
2014-09-22 0 0.390 0.380 0.390 0.380 0.390 3,656,000 1,406,450 0.3847 1.474 1.436 1.474 1.436 1.474 967,604 1.4535 0.00%
2014-09-19 0 0.390 0.385 0.395 0.385 0.395 1,746,000 681,870 0.3905 1.474 1.455 1.492 1.455 1.492 462,100 1.4756 0.00%
2014-09-18 0 0.390 0.390 0.395 0.390 0.400 3,802,000 1,489,110 0.3917 1.474 1.474 1.492 1.474 1.511 1,006,245 1.4799 -2.50%
2014-09-17 0 0.400 0.395 0.400 0.390 0.405 20,256,000 8,076,000 0.3987 1.511 1.492 1.511 1.474 1.530 5,360,995 1.5064 1.27%
2014-09-16 0 0.395 0.390 0.395 0.375 0.400 21,236,000 8,304,150 0.3910 1.492 1.474 1.492 1.417 1.511 5,620,363 1.4775 5.33%
2014-09-15 0 0.375 0.375 0.380 0.365 0.385 5,136,000 1,935,560 0.3769 1.417 1.417 1.436 1.379 1.455 1,359,304 1.4239 0.00%
2014-09-12 0 0.375 0.370 0.375 0.365 0.375 580,000 215,150 0.3709 1.417 1.398 1.417 1.379 1.417 153,504 1.4016 0.00%
2014-09-11 0 0.375 0.365 0.375 0.365 0.375 892,000 329,440 0.3693 1.417 1.379 1.417 1.379 1.417 236,079 1.3955 0.00%
2014-09-10 0 0.375 0.365 0.375 0.365 0.375 1,446,000 534,280 0.3695 1.417 1.379 1.417 1.379 1.417 382,701 1.3961 -1.32%
2014-09-08 0 0.380 0.375 0.380 0.375 0.390 2,124,000 805,240 0.3791 1.436 1.417 1.436 1.417 1.474 562,142 1.4324 -2.56%
2014-09-05 0 0.390 0.375 0.390 0.365 0.390 1,122,000 419,170 0.3736 1.474 1.417 1.474 1.379 1.474 296,951 1.4116 4.00%
2014-09-04 0 0.375 0.370 0.375 0.370 0.375 1,476,000 549,200 0.3721 1.417 1.398 1.417 1.398 1.417 390,641 1.4059 0.00%
2014-09-03 0 0.375 0.370 0.375 0.365 0.375 1,966,000 728,990 0.3708 1.417 1.398 1.417 1.379 1.417 520,326 1.4010 1.35%
2014-09-02 0 0.370 0.360 0.370 0.355 0.370 884,000 318,930 0.3608 1.398 1.360 1.398 1.341 1.398 233,961 1.3632 0.00%
2014-09-01 0 0.370 0.360 0.370 0.355 0.370 312,000 113,420 0.3635 1.398 1.360 1.398 1.341 1.398 82,575 1.3735 0.00%
2014-08-29 0 0.370 0.360 0.370 0.350 0.370 2,962,000 1,074,780 0.3629 1.398 1.360 1.398 1.322 1.398 783,929 1.3710 0.00%
2014-08-28 0 0.370 0.365 0.370 0.355 0.385 6,752,000 2,448,340 0.3626 1.398 1.379 1.398 1.341 1.455 1,786,998 1.3701 -3.90%
2014-08-27 0 0.385 0.375 0.385 0.380 0.385 826,000 315,490 0.3819 1.455 1.417 1.455 1.436 1.455 218,611 1.4432 0.00%
2014-08-26 0 0.385 0.380 0.385 0.375 0.405 12,536,000 4,925,100 0.3929 1.455 1.436 1.455 1.417 1.530 3,317,804 1.4844 -2.53%
2014-08-25 0 0.395 0.385 0.395 0.390 0.395 888,000 346,520 0.3902 1.492 1.455 1.492 1.474 1.492 235,020 1.4744 -1.25%
2014-08-22 0 0.400 0.395 0.400 0.390 0.400 1,302,000 514,730 0.3953 1.511 1.492 1.511 1.474 1.511 344,590 1.4937 0.00%
2014-08-21 0 0.400 0.390 0.400 0.390 0.400 2,014,000 794,100 0.3943 1.511 1.474 1.511 1.474 1.511 533,029 1.4898 1.27%
2014-08-20 0 0.395 0.395 0.400 0.390 0.400 2,428,000 965,250 0.3975 1.492 1.492 1.511 1.474 1.511 642,599 1.5021 0.00%
2014-08-19 0 0.395 0.390 0.395 0.385 0.400 6,150,000 2,394,870 0.3894 1.492 1.474 1.492 1.455 1.511 1,627,672 1.4713 -1.25%
2014-08-18 0 0.400 0.395 0.400 0.395 0.410 5,466,000 2,200,280 0.4025 1.511 1.492 1.511 1.492 1.549 1,446,643 1.5210 -1.23%
2014-08-15 0 0.405 0.400 0.405 0.390 0.405 8,676,000 3,475,480 0.4006 1.530 1.511 1.530 1.474 1.530 2,296,208 1.5136 1.25%
2014-08-14 0 0.400 0.395 0.400 0.375 0.410 20,876,000 8,365,660 0.4007 1.511 1.492 1.511 1.417 1.549 5,525,085 1.5141 3.90%
2014-08-13 0 0.385 0.380 0.385 0.380 0.390 4,118,000 1,582,740 0.3843 1.455 1.436 1.455 1.436 1.474 1,089,878 1.4522 1.32%
2014-08-12 0 0.380 0.380 0.385 0.375 0.395 13,296,000 5,077,410 0.3819 1.436 1.436 1.455 1.417 1.492 3,518,947 1.4429 -5.00%
2014-08-11 0 0.400 0.395 0.405 0.385 0.410 3,726,000 1,487,190 0.3991 1.511 1.492 1.530 1.455 1.549 986,131 1.5081 2.56%
2014-08-08 0 0.390 0.395 0.400 0.390 0.400 5,538,000 2,188,850 0.3952 1.474 1.492 1.511 1.474 1.511 1,465,698 1.4934 -2.50%
2014-08-07 0 0.400 0.400 0.405 0.395 0.420 5,824,000 2,336,370 0.4012 1.511 1.511 1.530 1.492 1.587 1,541,392 1.5158 -4.76%
2014-08-06 0 0.420 0.420 0.425 0.385 0.425 27,352,000 11,156,650 0.4079 1.587 1.587 1.606 1.455 1.606 7,239,037 1.5412 5.00%
2014-08-05 0 0.400 0.395 0.400 0.360 0.435 72,930,000 29,211,050 0.4005 1.511 1.492 1.511 1.360 1.644 19,301,804 1.5134 14.29%
2014-08-04 0 0.350 0.350 0.355 0.335 0.350 6,054,000 2,072,610 0.3424 1.322 1.322 1.341 1.266 1.322 1,602,264 1.2936 6.06%
2014-08-01 0 0.330 0.330 0.335 0.330 0.340 2,018,000 673,930 0.3340 1.247 1.247 1.266 1.247 1.285 534,088 1.2618 -2.94%
2014-07-31 0 0.340 0.335 0.340 0.330 0.340 2,268,000 760,910 0.3355 1.285 1.266 1.285 1.247 1.285 600,254 1.2676 1.49%
2014-07-30 0 0.335 0.330 0.335 0.330 0.340 5,360,000 1,798,490 0.3355 1.266 1.247 1.266 1.247 1.285 1,418,589 1.2678 0.00%
2014-07-29 0 0.335 0.330 0.335 0.330 0.335 952,000 317,720 0.3337 1.266 1.247 1.266 1.247 1.266 251,958 1.2610 0.00%
2014-07-28 0 0.335 0.330 0.335 0.330 0.335 4,788,000 1,587,230 0.3315 1.266 1.247 1.266 1.247 1.266 1,267,202 1.2525 1.52%
2014-07-25 0 0.330 0.330 0.335 0.330 0.340 4,028,000 1,350,220 0.3352 1.247 1.247 1.266 1.247 1.285 1,066,059 1.2666 0.00%
2014-07-24 0 0.330 0.325 0.330 0.325 0.335 5,466,000 1,802,730 0.3298 1.247 1.228 1.247 1.228 1.266 1,446,643 1.2461 0.00%
2014-07-23 0 0.330 0.325 0.330 0.325 0.350 10,980,000 3,665,120 0.3338 1.247 1.228 1.247 1.228 1.322 2,905,989 1.2612 -4.35%
2014-07-22 0 0.345 0.345 0.350 0.340 0.355 4,550,000 1,562,910 0.3435 1.304 1.304 1.322 1.285 1.341 1,204,212 1.2979 -1.43%
2014-07-21 0 0.350 0.345 0.350 0.345 0.360 3,882,000 1,350,230 0.3478 1.322 1.304 1.322 1.304 1.360 1,027,418 1.3142 0.00%
2014-07-18 0 0.350 0.345 0.350 0.340 0.355 3,190,000 1,116,170 0.3499 1.322 1.304 1.322 1.285 1.341 844,272 1.3221 -1.41%
2014-07-17 0 0.355 0.355 0.360 0.350 0.390 9,328,000 3,457,520 0.3707 1.341 1.341 1.360 1.322 1.474 2,468,768 1.4005 -2.74%
2014-07-16 0 0.365 0.365 0.370 0.350 0.365 9,990,000 3,565,220 0.3569 1.379 1.379 1.398 1.322 1.379 2,643,974 1.3484 0.00%
2014-07-15 0 0.365 0.365 0.370 0.360 0.390 10,788,000 3,973,400 0.3683 1.379 1.379 1.398 1.360 1.474 2,855,174 1.3916 -2.67%
2014-07-14 0 0.375 0.370 0.375 0.305 0.465 87,122,000 35,321,080 0.4054 1.417 1.398 1.417 1.152 1.757 23,057,888 1.5318 25.00%
2014-07-11 0 0.300 0.290 0.300 0.285 0.300 368,000 109,170 0.2967 1.134 1.096 1.134 1.077 1.134 97,396 1.1209 1.69%
2014-07-10 0 0.295 0.290 0.300 0.295 0.300 142,000 41,710 0.2937 1.115 1.096 1.134 1.115 1.134 37,582 1.1098 1.72%
2014-07-09 0 0.290 0.285 0.295 0.285 0.290 324,000 93,430 0.2884 1.096 1.077 1.115 1.077 1.096 85,751 1.0896 0.00%
2014-07-08 0 0.290 0.290 0.295 0.290 0.290 10,000 2,900 0.2900 1.096 1.096 1.115 1.096 1.096 2,647 1.0957 -1.69%
2014-07-07 0 0.295 0.280 0.295 0.285 0.295 1,204,000 344,740 0.2863 1.115 1.058 1.115 1.077 1.115 318,653 1.0819 5.36%
2014-07-04 0 0.280 0.270 0.280 0.270 0.285 114,000 31,630 0.2775 1.058 1.020 1.058 1.020 1.077 30,171 1.0483 1.82%
2014-07-03 0 0.275 0.270 0.275 0.275 0.275 46,400 12,762 0.2750 1.039 1.020 1.039 1.039 1.039 12,280 1.0392 0.00%
2014-07-02 0 0.275 0.275 0.280 - - 0 0 - 1.039 1.039 1.058 - - 0 - 0.00%
2014-06-30 0 0.275 0.275 0.280 0.260 0.275 580,000 159,300 0.2747 1.039 1.039 1.058 0.982 1.039 153,504 1.0378 3.77%
2014-06-27 0 0.265 0.260 0.270 0.260 0.265 224,000 58,960 0.2632 1.001 0.982 1.020 0.982 1.001 59,284 0.9945 0.00%
2014-06-26 0 0.265 0.260 0.275 0.260 0.265 244,000 64,610 0.2648 1.001 0.982 1.039 0.982 1.001 64,578 1.0005 0.00%
2014-06-25 0 0.265 0.265 0.270 0.260 0.270 74,000 19,610 0.2650 1.001 1.001 1.020 0.982 1.020 19,585 1.0013 0.00%
2014-06-24 0 0.265 0.260 0.270 0.260 0.265 230,000 60,170 0.2616 1.001 0.982 1.020 0.982 1.001 60,872 0.9885 -3.64%
2014-06-23 0 0.275 0.265 0.275 0.250 0.275 882,000 229,500 0.2602 1.039 1.001 1.039 0.945 1.039 233,432 0.9832 0.00%
2014-06-20 0 0.275 0.275 0.280 0.270 0.285 472,000 130,200 0.2758 1.039 1.039 1.058 1.020 1.077 124,920 1.0423 -1.79%
2014-06-19 0 0.280 0.270 0.285 0.275 0.280 306,000 85,000 0.2778 1.058 1.020 1.077 1.039 1.058 80,987 1.0496 0.00%
2014-06-18 0 0.280 0.270 0.280 - - 0 0 - 1.058 1.020 1.058 - - 0 - 0.00%
2014-06-17 0 0.280 0.270 0.280 - - 0 0 - 1.058 1.020 1.058 - - 0 - 0.00%
2014-06-16 0 0.280 0.270 0.280 0.270 0.280 458,000 125,490 0.2740 1.058 1.020 1.058 1.020 1.058 121,215 1.0353 0.00%
2014-06-13 0 0.280 0.270 0.280 0.265 0.280 952,000 260,850 0.2740 1.058 1.020 1.058 1.001 1.058 251,958 1.0353 3.70%
2014-06-12 0 0.270 0.255 0.275 - - 0 0 - 1.020 0.963 1.039 - - 0 - 0.00%
2014-06-11 0 0.270 0.260 0.270 - - 0 0 - 1.020 0.982 1.020 - - 0 - 0.00%
2014-06-10 0 0.270 0.260 0.265 0.270 0.275 24,000 6,500 0.2708 1.020 0.982 1.001 1.020 1.039 6,352 1.0233 0.00%
2014-06-09 0 0.270 0.260 0.270 0.270 0.270 400,000 108,000 0.2700 1.020 0.982 1.020 1.020 1.020 105,865 1.0202 0.00%
2014-06-06 0 0.270 0.260 0.270 0.260 0.270 10,000 2,630 0.2630 1.020 0.982 1.020 0.982 1.020 2,647 0.9937 1.89%
2014-06-05 0 0.265 0.255 0.270 0.260 0.265 34,000 8,860 0.2606 1.001 0.963 1.020 0.982 1.001 8,999 0.9846 6.00%
2014-06-04 0 0.250 0.250 0.265 0.250 0.270 54,000 13,880 0.2570 0.945 0.945 1.001 0.945 1.020 14,292 0.9712 -7.41%
2014-06-03 0 0.270 0.260 0.270 0.265 0.270 40,000 10,610 0.2653 1.020 0.982 1.020 1.001 1.020 10,586 1.0022 3.85%
2014-05-30 0 0.260 0.260 0.270 0.260 0.265 100,000 26,070 0.2607 0.982 0.982 1.020 0.982 1.001 26,466 0.9850 0.00%
2014-05-29 0 0.260 0.260 0.265 0.255 0.265 152,000 39,640 0.2608 0.982 0.982 1.001 0.963 1.001 40,229 0.9854 -1.89%
2014-05-28 0 0.265 0.260 0.270 0.255 0.275 504,000 129,970 0.2579 1.001 0.982 1.020 0.963 1.039 133,390 0.9744 0.00%
2014-05-27 0 0.265 0.260 0.265 0.265 0.265 10,000 2,650 0.2650 1.001 0.982 1.001 1.001 1.001 2,647 1.0013 0.00%
2014-05-26 0 0.265 0.255 0.265 0.255 0.265 30,000 7,810 0.2603 1.001 0.963 1.001 0.963 1.001 7,940 0.9836 1.92%
2014-05-23 0 0.260 0.255 0.265 0.250 0.260 962,000 243,820 0.2535 0.982 0.963 1.001 0.945 0.982 254,605 0.9576 0.00%
2014-05-22 0 0.260 0.250 0.260 0.250 0.270 2,114,000 538,230 0.2546 0.982 0.945 0.982 0.945 1.020 559,496 0.9620 0.00%
2014-05-21 0 0.260 0.246 0.260 0.250 0.260 102,000 26,040 0.2553 0.982 0.929 0.982 0.945 0.982 26,996 0.9646 0.00%
2014-05-20 0 0.260 0.260 0.265 0.260 0.265 154,000 40,300 0.2617 0.982 0.982 1.001 0.982 1.001 40,758 0.9888 0.00%
2014-05-19 0 0.260 0.255 0.260 0.255 0.260 136,000 34,710 0.2552 0.982 0.963 0.982 0.963 0.982 35,994 0.9643 0.00%
2014-05-16 0 0.260 0.260 0.265 0.255 0.270 114,000 29,780 0.2612 0.982 0.982 1.001 0.963 1.020 30,171 0.9870 0.00%
2014-05-15 0 0.260 0.260 0.265 0.260 0.260 14,000 3,640 0.2600 0.982 0.982 1.001 0.982 0.982 3,705 0.9824 1.96%
2014-05-14 0 0.255 0.250 0.260 0.247 0.260 1,124,000 282,452 0.2513 0.963 0.945 0.982 0.933 0.982 297,480 0.9495 -1.92%
2014-05-13 0 0.260 0.250 0.265 0.255 0.260 326,000 83,630 0.2565 0.982 0.945 1.001 0.963 0.982 86,280 0.9693 0.00%
2014-05-12 0 0.260 0.250 0.260 0.250 0.260 320,000 81,530 0.2548 0.982 0.945 0.982 0.945 0.982 84,692 0.9627 5.26%
2014-05-09 0 0.247 0.247 0.250 0.240 0.255 1,616,000 397,324 0.2459 0.933 0.933 0.945 0.907 0.963 427,694 0.9290 0.00%
2014-05-08 0 0.247 0.241 0.248 0.238 0.270 4,484,000 1,121,756 0.2502 0.933 0.911 0.937 0.899 1.020 1,186,745 0.9452 -11.79%
2014-05-07 0 0.280 0.265 0.280 0.265 0.280 288,000 76,910 0.2670 1.058 1.001 1.058 1.001 1.058 76,223 1.0090 0.00%
2014-05-05 0 0.280 0.280 0.285 - - 0 0 - 1.058 1.058 1.077 - - 0 - 1.82%
2014-05-02 0 0.275 0.265 0.280 - - 0 0 - 1.039 1.001 1.058 - - 0 - 0.00%
2014-04-30 0 0.275 0.275 0.280 0.260 0.270 462,000 122,930 0.2661 1.039 1.039 1.058 0.982 1.020 122,274 1.0054 0.00%
2014-04-29 0 0.275 0.275 0.280 0.275 0.280 82,000 22,820 0.2783 1.039 1.039 1.058 1.039 1.058 21,702 1.0515 -3.51%
2014-04-28 0 0.285 0.270 0.285 0.270 0.285 826,000 232,030 0.2809 1.077 1.020 1.077 1.020 1.077 218,611 1.0614 0.00%
2014-04-25 0 0.285 0.270 0.290 0.270 0.285 196,000 53,140 0.2711 1.077 1.020 1.096 1.020 1.077 51,874 1.0244 1.79%
2014-04-24 0 0.280 0.280 0.285 0.280 0.280 140,000 39,200 0.2800 1.058 1.058 1.077 1.058 1.058 37,053 1.0580 0.00%
2014-04-23 0 0.280 0.270 0.285 0.280 0.280 210,000 58,800 0.2800 1.058 1.020 1.077 1.058 1.058 55,579 1.0580 0.00%
2014-04-22 0 0.280 0.275 0.280 0.275 0.285 1,004,000 280,730 0.2796 1.058 1.039 1.058 1.039 1.077 265,721 1.0565 -3.45%
2014-04-17 0 0.290 0.285 0.290 0.285 0.290 20,000 5,750 0.2875 1.096 1.077 1.096 1.077 1.096 5,293 1.0863 0.00%
2014-04-16 0 0.290 0.285 0.295 - - 0 0 - 1.096 1.077 1.115 - - 0 - 0.00%
2014-04-15 0 0.290 0.285 0.290 0.285 0.290 300,000 86,250 0.2875 1.096 1.077 1.096 1.077 1.096 79,399 1.0863 -1.69%
2014-04-14 0 0.295 0.285 0.295 0.290 0.295 620,000 180,170 0.2906 1.115 1.077 1.115 1.096 1.115 164,090 1.0980 0.00%
2014-04-11 0 0.295 0.290 0.295 0.290 0.300 898,000 261,070 0.2907 1.115 1.096 1.115 1.096 1.134 237,667 1.0985 1.72%
2014-04-10 0 0.290 0.290 0.295 0.285 0.300 1,444,000 418,910 0.2901 1.096 1.096 1.115 1.077 1.134 382,172 1.0961 0.00%
2014-04-09 0 0.290 0.285 0.290 0.290 0.300 200,000 58,230 0.2912 1.096 1.077 1.096 1.096 1.134 52,932 1.1001 -1.69%
2014-04-08 0 0.295 0.285 0.300 - - 0 0 - 1.115 1.077 1.134 - - 0 - 0.00%
2014-04-07 0 0.295 0.295 0.300 0.295 0.300 230,000 68,350 0.2972 1.115 1.115 1.134 1.115 1.134 60,872 1.1228 0.00%
2014-04-04 0 0.295 0.295 0.300 0.290 0.295 214,000 62,830 0.2936 1.115 1.115 1.134 1.096 1.115 56,638 1.1093 0.00%
2014-04-03 0 0.295 0.290 0.300 0.290 0.295 568,490 167,192 0.2941 1.115 1.096 1.134 1.096 1.115 150,458 1.1112 0.00%
2014-04-02 0 0.295 0.295 0.300 0.290 0.290 50,000 14,500 0.2900 1.115 1.115 1.134 1.096 1.096 13,233 1.0957 0.00%
2014-04-01 0 0.295 0.290 0.300 0.295 0.295 140,000 41,300 0.2950 1.115 1.096 1.134 1.115 1.115 37,053 1.1146 1.72%
2014-03-31 0 0.290 0.285 0.300 - - 0 0 - 1.096 1.077 1.134 - - 0 - 0.00%
2014-03-28 0 0.290 0.290 0.300 0.280 0.300 1,134,000 335,620 0.2960 1.096 1.096 1.134 1.058 1.134 300,127 1.1183 1.75%
2014-03-27 0 0.285 0.275 0.290 - - 0 0 - 1.077 1.039 1.096 - - 0 - 0.00%
2014-03-26 0 0.285 0.285 0.290 0.285 0.285 198,000 56,430 0.2850 1.077 1.077 1.096 1.077 1.077 52,403 1.0768 1.79%
2014-03-25 0 0.280 0.280 0.285 0.280 0.280 44,000 12,320 0.2800 1.058 1.058 1.077 1.058 1.058 11,645 1.0580 1.82%
2014-03-24 0 0.275 0.275 0.285 0.275 0.285 380,000 107,680 0.2834 1.039 1.039 1.077 1.039 1.077 100,572 1.0707 -1.79%
2014-03-21 0 0.280 0.270 0.290 - - 0 0 - 1.058 1.020 1.096 - - 0 - 0.00%
2014-03-20 0 0.280 0.265 0.280 0.265 0.280 320,000 86,690 0.2709 1.058 1.001 1.058 1.001 1.058 84,692 1.0236 -1.75%
2014-03-19 0 0.285 0.270 0.285 0.275 0.285 24,000 6,640 0.2767 1.077 1.020 1.077 1.039 1.077 6,352 1.0454 0.00%
2014-03-18 0 0.285 0.270 0.290 - - 0 0 - 1.077 1.020 1.096 - - 0 - 0.00%
2014-03-17 0 0.285 0.270 0.290 - - 0 0 - 1.077 1.020 1.096 - - 0 - 0.00%
2014-03-14 0 0.285 0.285 0.290 0.275 0.275 298,000 81,950 0.2750 1.077 1.077 1.096 1.039 1.039 78,869 1.0391 0.00%
2014-03-13 0 0.285 0.285 0.290 0.280 0.280 646,000 180,880 0.2800 1.077 1.077 1.096 1.058 1.058 170,972 1.0580 0.00%
2014-03-12 0 0.285 0.275 0.285 0.275 0.285 308,000 85,740 0.2784 1.077 1.039 1.077 1.039 1.077 81,516 1.0518 0.00%
2014-03-11 0 0.285 0.280 0.290 0.275 0.290 2,072,000 579,700 0.2798 1.077 1.058 1.096 1.039 1.096 548,380 1.0571 -3.39%
2014-03-10 0 0.295 0.280 0.295 0.295 0.295 170,000 50,150 0.2950 1.115 1.058 1.115 1.115 1.115 44,993 1.1146 0.00%
2014-03-07 0 0.295 0.290 0.295 0.280 0.295 960,000 277,360 0.2889 1.115 1.096 1.115 1.058 1.115 254,076 1.0916 1.72%
2014-03-06 0 0.290 0.285 0.290 0.290 0.290 700,000 202,950 0.2899 1.096 1.077 1.096 1.096 1.096 185,263 1.0955 0.00%
2014-03-05 0 0.290 0.285 0.290 0.280 0.290 1,112,000 317,600 0.2856 1.096 1.077 1.096 1.058 1.096 294,304 1.0792 0.00%
2014-03-04 0 0.290 0.285 0.290 0.285 0.290 2,518,000 727,360 0.2889 1.096 1.077 1.096 1.077 1.096 666,419 1.0914 0.00%
2014-03-03 0 0.290 0.290 0.295 0.285 0.310 11,622,000 3,429,160 0.2951 1.096 1.096 1.115 1.077 1.171 3,075,902 1.1148 -7.94%
2014-02-28 0 0.315 0.310 0.320 0.310 0.315 754,000 236,740 0.3140 1.190 1.171 1.209 1.171 1.190 199,555 1.1863 -1.56%
2014-02-27 0 0.320 0.310 0.320 0.320 0.320 150,000 48,000 0.3200 1.209 1.171 1.209 1.209 1.209 39,699 1.2091 0.00%
2014-02-26 0 0.320 0.310 0.320 0.310 0.320 1,548,000 494,760 0.3196 1.209 1.171 1.209 1.171 1.209 409,697 1.2076 0.00%
2014-02-25 0 0.320 0.310 0.320 0.320 0.330 200,000 65,000 0.3250 1.209 1.171 1.209 1.209 1.247 52,932 1.2280 -1.54%
2014-02-24 0 0.325 0.320 0.325 0.320 0.325 224,000 72,210 0.3224 1.228 1.209 1.228 1.209 1.228 59,284 1.2180 0.00%
2014-02-21 0 0.325 0.320 0.325 0.310 0.335 2,466,000 807,630 0.3275 1.228 1.209 1.228 1.171 1.266 652,657 1.2375 1.56%
2014-02-20 0 0.320 0.305 0.320 0.310 0.330 62,000 19,860 0.3203 1.209 1.152 1.209 1.171 1.247 16,409 1.2103 3.23%
2014-02-19 0 0.310 0.300 0.310 0.305 0.310 510,000 157,950 0.3097 1.171 1.134 1.171 1.152 1.171 134,978 1.1702 0.00%
2014-02-18 0 0.310 0.310 0.320 0.310 0.310 276,000 85,560 0.3100 1.171 1.171 1.209 1.171 1.171 73,047 1.1713 0.00%
2014-02-17 0 0.310 0.310 0.315 0.310 0.310 182,000 56,420 0.3100 1.171 1.171 1.190 1.171 1.171 48,168 1.1713 0.00%
2014-02-14 0 0.310 0.305 0.315 0.310 0.310 200,000 62,000 0.3100 1.171 1.152 1.190 1.171 1.171 52,932 1.1713 0.00%
2014-02-13 0 0.310 0.305 0.315 0.305 0.310 478,000 147,280 0.3081 1.171 1.152 1.190 1.152 1.171 126,508 1.1642 1.64%
2014-02-12 0 0.305 0.300 0.310 0.300 0.310 454,000 138,300 0.3046 1.152 1.134 1.171 1.134 1.171 120,157 1.1510 -1.61%
2014-02-11 0 0.310 0.305 0.315 0.305 0.315 956,000 298,310 0.3120 1.171 1.152 1.190 1.152 1.190 253,017 1.1790 1.64%
2014-02-10 0 0.305 0.300 0.310 0.300 0.310 1,066,000 324,790 0.3047 1.152 1.134 1.171 1.134 1.171 282,130 1.1512 1.67%
2014-02-07 0 0.300 0.290 0.300 0.295 0.305 394,000 117,250 0.2976 1.134 1.096 1.134 1.115 1.152 104,277 1.1244 0.00%
2014-02-06 0 0.300 0.295 0.300 0.290 0.300 98,000 28,710 0.2930 1.134 1.115 1.134 1.096 1.134 25,937 1.1069 1.69%
2014-02-05 0 0.295 0.295 0.300 0.295 0.295 102,000 30,090 0.2950 1.115 1.115 1.134 1.115 1.115 26,996 1.1146 0.00%
2014-02-04 0 0.295 0.290 0.295 0.290 0.295 468,000 136,740 0.2922 1.115 1.096 1.115 1.096 1.115 123,862 1.1040 -1.67%
2014-01-30 0 0.300 0.295 0.300 0.295 0.305 762,000 227,570 0.2986 1.134 1.115 1.134 1.115 1.152 201,672 1.1284 1.69%
2014-01-29 0 0.295 0.290 0.300 0.285 0.295 1,228,000 355,360 0.2894 1.115 1.096 1.134 1.077 1.115 325,005 1.0934 1.72%
2014-01-28 0 0.290 0.290 0.295 0.290 0.290 288,000 83,520 0.2900 1.096 1.096 1.115 1.096 1.096 76,223 1.0957 0.00%
2014-01-27 0 0.290 0.285 0.295 0.280 0.290 1,586,000 452,170 0.2851 1.096 1.077 1.115 1.058 1.096 419,754 1.0772 -1.69%
2014-01-24 0 0.295 0.290 0.295 0.290 0.295 752,000 220,940 0.2938 1.115 1.096 1.115 1.096 1.115 199,026 1.1101 0.00%
2014-01-23 0 0.295 0.290 0.295 0.290 0.295 838,000 245,910 0.2934 1.115 1.096 1.115 1.096 1.115 221,787 1.1088 0.00%
2014-01-22 0 0.295 0.295 0.300 0.295 0.295 250,000 73,750 0.2950 1.115 1.115 1.134 1.115 1.115 66,166 1.1146 0.00%
2014-01-21 0 0.295 0.290 0.295 0.290 0.300 368,000 108,070 0.2937 1.115 1.096 1.115 1.096 1.134 97,396 1.1096 0.00%
2014-01-20 0 0.295 0.290 0.300 0.290 0.295 212,000 62,480 0.2947 1.115 1.096 1.134 1.096 1.115 56,108 1.1136 0.00%
2014-01-17 0 0.295 0.290 0.300 0.290 0.300 402,000 118,230 0.2941 1.115 1.096 1.134 1.096 1.134 106,394 1.1112 0.00%
2014-01-16 0 0.295 0.295 0.300 0.295 0.300 752,000 221,850 0.2950 1.115 1.115 1.134 1.115 1.134 199,026 1.1147 -1.67%
2014-01-15 0 0.300 0.295 0.300 0.300 0.300 20,000 6,000 0.3000 1.134 1.115 1.134 1.134 1.134 5,293 1.1335 1.69%
2014-01-14 0 0.295 0.295 0.300 0.290 0.295 456,000 133,940 0.2937 1.115 1.115 1.134 1.096 1.115 120,686 1.1098 -1.67%
2014-01-13 0 0.300 0.295 0.300 0.290 0.300 588,000 173,210 0.2946 1.134 1.115 1.134 1.096 1.134 155,621 1.1130 0.00%
2014-01-10 0 0.300 0.290 0.300 0.290 0.300 2,486,000 733,360 0.2950 1.134 1.096 1.134 1.096 1.134 657,950 1.1146 0.00%
2014-01-09 0 0.300 0.295 0.300 0.300 0.300 210,000 63,000 0.3000 1.134 1.115 1.134 1.134 1.134 55,579 1.1335 0.00%
2014-01-08 0 0.300 0.295 0.305 0.300 0.300 1,060,000 318,000 0.3000 1.134 1.115 1.152 1.134 1.134 280,542 1.1335 0.00%
2014-01-07 0 0.300 0.300 0.305 0.300 0.305 368,000 111,260 0.3023 1.134 1.134 1.152 1.134 1.152 97,396 1.1424 0.00%
2014-01-06 0 0.300 0.300 0.305 0.300 0.305 514,000 154,620 0.3008 1.134 1.134 1.152 1.134 1.152 136,036 1.1366 0.00%
2014-01-03 0 0.300 0.300 0.310 0.300 0.300 140,000 42,000 0.3000 1.134 1.134 1.171 1.134 1.134 37,053 1.1335 -1.64%
2014-01-02 0 0.305 0.300 0.310 0.300 0.310 1,000,000 307,500 0.3075 1.152 1.134 1.171 1.134 1.171 264,662 1.1619 -1.61%
2013-12-31 0 0.310 0.305 0.310 0.300 0.310 1,376,000 416,550 0.3027 1.171 1.152 1.171 1.134 1.171 364,175 1.1438 3.33%
2013-12-30 0 0.300 0.300 0.305 0.300 0.310 276,000 83,500 0.3025 1.134 1.134 1.152 1.134 1.171 73,047 1.1431 -3.23%
2013-12-27 0 0.310 0.310 0.315 0.310 0.310 68,000 21,080 0.3100 1.171 1.171 1.190 1.171 1.171 17,997 1.1713 0.00%
2013-12-24 0 0.310 0.300 0.310 0.295 0.310 782,000 234,080 0.2993 1.171 1.134 1.171 1.115 1.171 206,966 1.1310 1.64%
2013-12-23 0 0.305 0.300 0.305 0.300 0.305 1,030,000 312,710 0.3036 1.152 1.134 1.152 1.134 1.152 272,602 1.1471 0.00%
2013-12-20 0 0.305 0.305 0.310 0.300 0.310 1,598,000 488,210 0.3055 1.152 1.152 1.171 1.134 1.171 422,930 1.1544 -1.61%
2013-12-19 0 0.310 0.310 0.320 0.310 0.320 2,040,000 647,540 0.3174 1.171 1.171 1.209 1.171 1.209 539,911 1.1993 -1.59%
2013-12-18 0 0.315 0.315 0.320 0.315 0.315 170,000 53,550 0.3150 1.190 1.190 1.209 1.190 1.190 44,993 1.1902 -1.56%
2013-12-17 0 0.320 0.315 0.320 0.320 0.330 2,882,000 926,530 0.3215 1.209 1.190 1.209 1.209 1.247 762,756 1.2147 0.00%
2013-12-16 0 0.320 0.315 0.320 0.315 0.325 894,817 285,955 0.3196 1.209 1.190 1.209 1.190 1.228 236,824 1.2075 0.00%
2013-12-13 0 0.320 0.320 0.325 0.315 0.325 2,819,225 901,657 0.3198 1.209 1.209 1.228 1.190 1.228 746,142 1.2084 -1.54%
2013-12-12 0 0.325 0.315 0.325 0.315 0.325 306,000 97,090 0.3173 1.228 1.190 1.228 1.190 1.228 80,987 1.1988 1.56%
2013-12-11 0 0.320 0.320 0.325 0.320 0.325 3,206,000 1,029,620 0.3212 1.209 1.209 1.228 1.209 1.228 848,507 1.2134 -1.54%
2013-12-10 0 0.325 0.315 0.325 0.310 0.325 2,020,000 645,140 0.3194 1.228 1.190 1.228 1.171 1.228 534,617 1.2067 3.17%
2013-12-09 0 0.315 0.315 0.320 0.315 0.320 868,000 274,020 0.3157 1.190 1.190 1.209 1.190 1.209 229,727 1.1928 -1.56%
2013-12-06 0 0.320 0.315 0.320 0.320 0.325 664,000 212,500 0.3200 1.209 1.190 1.209 1.209 1.228 175,736 1.2092 0.00%
2013-12-05 0 0.320 0.315 0.320 0.310 0.330 2,512,000 796,300 0.3170 1.209 1.190 1.209 1.171 1.247 664,831 1.1977 -1.54%
2013-12-04 0 0.325 0.325 0.330 0.315 0.335 2,032,000 657,480 0.3236 1.228 1.228 1.247 1.190 1.266 537,793 1.2226 0.00%
2013-12-03 0 0.325 0.320 0.325 0.315 0.335 9,078,000 2,964,080 0.3265 1.228 1.209 1.228 1.190 1.266 2,402,602 1.2337 1.56%
2013-12-02 0 0.320 0.315 0.320 0.315 0.320 576,000 181,790 0.3156 1.209 1.190 1.209 1.190 1.209 152,445 1.1925 0.00%
2013-11-29 0 0.320 0.315 0.320 0.310 0.320 254,000 79,420 0.3127 1.209 1.190 1.209 1.171 1.209 67,224 1.1814 1.59%
2013-11-28 0 0.315 0.310 0.315 0.310 0.315 650,000 204,250 0.3142 1.190 1.171 1.190 1.171 1.190 172,030 1.1873 -1.56%
2013-11-27 0 0.320 0.310 0.320 0.310 0.320 760,000 237,410 0.3124 1.209 1.171 1.209 1.171 1.209 201,143 1.1803 0.00%
2013-11-26 0 0.320 0.315 0.320 0.315 0.320 1,474,000 465,060 0.3155 1.209 1.190 1.209 1.190 1.209 390,112 1.1921 3.23%
2013-11-25 0 0.310 0.310 0.315 0.310 0.315 616,000 191,460 0.3108 1.171 1.171 1.190 1.171 1.190 163,032 1.1744 0.00%
2013-11-22 0 0.310 0.310 0.315 0.305 0.325 3,750,000 1,176,190 0.3137 1.171 1.171 1.190 1.152 1.228 992,483 1.1851 1.64%
2013-11-21 0 0.305 0.305 0.310 0.290 0.325 8,202,000 2,500,850 0.3049 1.152 1.152 1.171 1.096 1.228 2,170,758 1.1521 -1.61%
2013-11-20 0 0.310 0.310 0.315 0.305 0.315 1,600,000 495,540 0.3097 1.171 1.171 1.190 1.152 1.190 423,459 1.1702 -1.59%
2013-11-19 0 0.315 0.310 0.315 0.305 0.320 3,180,000 991,850 0.3119 1.190 1.171 1.190 1.152 1.209 841,625 1.1785 1.61%
2013-11-18 0 0.310 0.300 0.310 0.305 0.310 1,078,000 329,770 0.3059 1.171 1.134 1.171 1.152 1.171 285,306 1.1558 1.64%
2013-11-15 0 0.305 0.295 0.305 - - 0 0 - 1.152 1.115 1.152 - - 0 - 0.00%
2013-11-14 0 0.305 0.305 0.310 0.300 0.315 352,000 106,100 0.3014 1.152 1.152 1.171 1.134 1.190 93,161 1.1389 3.39%
2013-11-13 0 0.295 0.295 0.300 0.280 0.295 780,000 225,390 0.2890 1.115 1.115 1.134 1.058 1.115 206,436 1.0918 -3.28%
2013-11-12 0 0.305 0.300 0.310 0.295 0.305 440,000 132,400 0.3009 1.152 1.134 1.171 1.115 1.152 116,451 1.1370 0.00%
2013-11-11 0 0.305 0.300 0.305 0.300 0.305 206,000 61,820 0.3001 1.152 1.134 1.152 1.134 1.152 54,520 1.1339 1.67%
2013-11-08 0 0.300 0.300 0.305 0.300 0.305 688,000 206,410 0.3000 1.134 1.134 1.152 1.134 1.152 182,087 1.1336 0.00%
2013-11-07 0 0.300 0.295 0.305 0.300 0.305 2,676,000 812,450 0.3036 1.134 1.115 1.152 1.134 1.152 708,236 1.1471 -3.23%
2013-11-06 0 0.310 0.310 0.320 0.300 0.310 430,000 131,700 0.3063 1.171 1.171 1.209 1.134 1.171 113,805 1.1572 0.00%
2013-11-05 0 0.310 0.305 0.320 0.305 0.310 382,000 117,820 0.3084 1.171 1.152 1.209 1.152 1.171 101,101 1.1654 -3.12%
2013-11-04 0 0.320 0.310 0.320 0.300 0.325 1,690,000 531,810 0.3147 1.209 1.171 1.209 1.134 1.228 447,279 1.1890 4.92%
2013-11-01 0 0.305 0.300 0.305 0.295 0.305 958,000 288,240 0.3009 1.152 1.134 1.152 1.115 1.152 253,546 1.1368 -1.61%
2013-10-31 0 0.310 0.305 0.310 0.305 0.310 1,396,000 427,040 0.3059 1.171 1.152 1.171 1.152 1.171 369,468 1.1558 0.00%
2013-10-30 0 0.310 0.305 0.310 0.305 0.310 850,000 259,380 0.3052 1.171 1.152 1.171 1.152 1.171 224,963 1.1530 1.64%
2013-10-29 0 0.305 0.305 0.310 0.300 0.310 604,000 184,710 0.3058 1.152 1.152 1.171 1.134 1.171 159,856 1.1555 0.00%
2013-10-28 0 0.305 0.305 0.310 0.305 0.320 510,000 155,590 0.3051 1.152 1.152 1.171 1.152 1.209 134,978 1.1527 -1.61%
2013-10-25 0 0.310 0.305 0.315 - - 0 0 - 1.171 1.152 1.190 - - 0 - 0.00%
2013-10-24 0 0.310 0.310 0.315 0.310 0.315 714,000 222,350 0.3114 1.171 1.171 1.190 1.171 1.190 188,969 1.1766 0.00%
2013-10-23 0 0.310 0.305 0.310 0.310 0.310 590,000 182,900 0.3100 1.171 1.152 1.171 1.171 1.171 156,151 1.1713 -3.12%
2013-10-22 0 0.320 0.310 0.320 0.305 0.320 2,046,000 631,100 0.3085 1.209 1.171 1.209 1.152 1.209 541,499 1.1655 3.23%
2013-10-21 0 0.310 0.305 0.310 0.305 0.310 2,782,000 849,800 0.3055 1.171 1.152 1.171 1.152 1.171 736,290 1.1542 0.00%
2013-10-18 0 0.310 0.310 0.315 0.305 0.310 194,000 59,980 0.3092 1.171 1.171 1.190 1.152 1.171 51,344 1.1682 1.64%
2013-10-17 0 0.305 0.305 0.310 0.305 0.305 900,000 274,500 0.3050 1.152 1.152 1.171 1.152 1.152 238,196 1.1524 -1.61%
2013-10-16 0 0.310 0.310 0.315 0.305 0.310 928,000 284,680 0.3068 1.171 1.171 1.190 1.152 1.171 245,606 1.1591 0.00%
2013-10-15 0 0.310 0.305 0.310 0.305 0.315 1,396,000 430,740 0.3086 1.171 1.152 1.171 1.152 1.190 369,468 1.1658 -4.62%
2013-10-11 0 0.325 0.320 0.325 0.315 0.330 636,000 202,910 0.3190 1.228 1.209 1.228 1.190 1.247 168,325 1.2055 0.00%
2013-10-10 0 0.325 0.315 0.325 0.315 0.325 530,000 168,040 0.3171 1.228 1.190 1.228 1.190 1.228 140,271 1.1980 0.00%
2013-10-09 0 0.325 0.310 0.325 0.305 0.325 2,648,000 825,050 0.3116 1.228 1.171 1.228 1.152 1.228 700,825 1.1773 4.84%
2013-10-08 0 0.310 0.305 0.315 0.305 0.315 942,000 289,310 0.3071 1.171 1.152 1.190 1.152 1.190 249,312 1.1604 1.64%
2013-10-07 0 0.305 0.305 0.310 0.305 0.305 278,000 84,790 0.3050 1.152 1.152 1.171 1.152 1.152 73,576 1.1524 0.00%
2013-10-04 0 0.305 0.305 0.310 0.305 0.305 380,000 114,400 0.3011 1.152 1.152 1.171 1.152 1.152 100,572 1.1375 0.00%
2013-10-03 0 0.305 0.305 0.310 0.305 0.305 188,000 57,340 0.3050 1.152 1.152 1.171 1.152 1.152 49,756 1.1524 0.00%
2013-10-02 0 0.305 0.305 0.310 0.300 0.310 1,014,000 308,270 0.3040 1.152 1.152 1.171 1.134 1.171 268,367 1.1487 -1.61%
2013-09-30 0 0.310 0.305 0.310 0.305 0.310 608,000 185,450 0.3050 1.171 1.152 1.171 1.152 1.171 160,915 1.1525 0.00%
2013-09-27 0 0.310 0.310 0.315 0.305 0.310 726,000 224,860 0.3097 1.171 1.171 1.190 1.152 1.171 192,145 1.1703 1.64%
2013-09-26 0 0.305 0.305 0.310 0.305 0.305 144,000 43,920 0.3050 1.152 1.152 1.171 1.152 1.152 38,111 1.1524 0.00%
2013-09-25 0 0.305 0.305 0.315 0.300 0.305 340,000 103,150 0.3034 1.152 1.152 1.190 1.134 1.152 89,985 1.1463 0.00%
2013-09-24 0 0.305 0.305 0.315 0.305 0.305 224,000 68,320 0.3050 1.152 1.152 1.190 1.152 1.152 59,284 1.1524 -1.61%
2013-09-23 0 0.310 0.305 0.310 0.300 0.310 718,000 217,690 0.3032 1.171 1.152 1.171 1.134 1.171 190,027 1.1456 1.64%
2013-09-19 0 0.305 0.300 0.305 0.300 0.315 1,804,000 551,620 0.3058 1.152 1.134 1.152 1.134 1.190 477,450 1.1553 0.00%
2013-09-18 0 0.305 0.300 0.305 0.300 0.315 1,510,000 459,170 0.3041 1.152 1.134 1.152 1.134 1.190 399,640 1.1490 0.00%
2013-09-17 0 0.305 0.305 0.310 0.300 0.325 276,000 83,870 0.3039 1.152 1.152 1.171 1.134 1.228 73,047 1.1482 0.00%
2013-09-16 0 0.305 0.305 0.310 0.295 0.305 2,338,000 707,790 0.3027 1.152 1.152 1.171 1.115 1.152 618,780 1.1438 0.00%
2013-09-13 0 0.305 0.300 0.305 0.290 0.310 1,730,000 531,710 0.3073 1.152 1.134 1.152 1.096 1.171 457,865 1.1613 1.67%
2013-09-12 0 0.300 0.300 0.305 0.295 0.305 656,000 196,750 0.2999 1.134 1.134 1.152 1.115 1.152 173,618 1.1332 1.69%
2013-09-11 0 0.295 0.295 0.300 0.295 0.305 1,022,000 306,580 0.3000 1.115 1.115 1.134 1.115 1.152 270,485 1.1334 -6.35%
2013-09-10 0 0.315 0.310 0.315 0.295 0.315 2,280,000 701,630 0.3077 1.190 1.171 1.190 1.115 1.190 603,429 1.1627 5.00%
2013-09-09 0 0.300 0.290 0.300 0.295 0.300 46,000 13,710 0.2980 1.134 1.096 1.134 1.115 1.134 12,174 1.1261 1.69%
2013-09-06 0 0.295 0.285 0.295 0.290 0.295 604,000 177,270 0.2935 1.115 1.077 1.115 1.096 1.115 159,856 1.1089 1.72%
2013-09-05 0 0.290 0.290 0.295 0.285 0.295 810,000 234,200 0.2891 1.096 1.096 1.115 1.077 1.115 214,376 1.0925 0.00%
2013-09-04 0 0.290 0.285 0.295 0.285 0.295 440,000 127,240 0.2892 1.096 1.077 1.115 1.077 1.115 116,451 1.0926 0.00%
2013-09-03 0 0.290 0.285 0.295 0.290 0.295 604,000 175,170 0.2900 1.096 1.077 1.115 1.096 1.115 159,856 1.0958 1.75%
2013-09-02 0 0.285 0.285 0.290 0.280 0.290 920,000 260,410 0.2831 1.077 1.077 1.096 1.058 1.096 243,489 1.0695 -1.72%
2013-08-30 0 0.290 0.285 0.290 0.280 0.300 802,000 231,200 0.2883 1.096 1.077 1.096 1.058 1.134 212,259 1.0892 -1.69%
2013-08-29 0 0.295 0.290 0.300 0.290 0.330 4,080,000 1,263,160 0.3096 1.115 1.096 1.134 1.096 1.247 1,079,821 1.1698 5.36%
2013-08-28 0 0.280 0.280 0.290 0.280 0.290 1,714,000 491,940 0.2870 1.058 1.058 1.096 1.058 1.096 453,631 1.0845 -3.45%
2013-08-27 0 0.290 0.285 0.295 0.285 0.290 2,064,000 598,940 0.2902 1.096 1.077 1.115 1.077 1.096 546,262 1.0964 0.00%
2013-08-26 0 0.290 0.285 0.290 0.285 0.290 1,320,000 377,700 0.2861 1.096 1.077 1.096 1.077 1.096 349,354 1.0811 1.75%
2013-08-23 0 0.285 0.285 0.290 0.280 0.290 2,234,000 639,720 0.2864 1.077 1.077 1.096 1.058 1.096 591,255 1.0820 1.79%
2013-08-22 0 0.280 0.275 0.285 0.275 0.280 822,000 230,150 0.2800 1.058 1.039 1.077 1.039 1.058 217,552 1.0579 1.82%
2013-08-21 0 0.275 0.275 0.280 0.275 0.280 2,886,000 800,350 0.2773 1.039 1.039 1.058 1.039 1.058 763,815 1.0478 0.00%
2013-08-20 0 0.275 0.275 0.280 0.275 0.280 1,580,000 436,230 0.2761 1.039 1.039 1.058 1.039 1.058 418,166 1.0432 -5.17%
2013-08-19 0 0.290 0.275 0.290 0.290 0.290 8,000 2,320 0.2900 1.096 1.039 1.096 1.096 1.096 2,117 1.0957 1.75%
2013-08-16 0 0.285 0.280 0.290 0.275 0.290 2,638,000 737,940 0.2797 1.077 1.058 1.096 1.039 1.096 698,179 1.0570 1.79%
2013-08-15 0 0.280 0.270 0.280 0.275 0.290 2,396,000 670,530 0.2799 1.058 1.020 1.058 1.039 1.096 634,130 1.0574 -3.45%
2013-08-13 0 0.290 0.280 0.290 0.265 0.300 2,958,000 835,190 0.2823 1.096 1.058 1.096 1.001 1.134 782,870 1.0668 7.41%
2013-08-12 0 0.270 0.270 0.280 0.260 0.280 1,118,000 303,400 0.2714 1.020 1.020 1.058 0.982 1.058 295,892 1.0254 1.89%
2013-08-09 0 0.265 0.260 0.265 0.255 0.275 228,000 60,430 0.2650 1.001 0.982 1.001 0.963 1.039 60,343 1.0014 3.92%
2013-08-08 0 0.255 0.255 0.265 0.250 0.265 586,000 152,370 0.2600 0.963 0.963 1.001 0.945 1.001 155,092 0.9824 -1.92%
2013-08-07 0 0.260 0.255 0.260 0.250 0.265 632,000 161,400 0.2554 0.982 0.963 0.982 0.945 1.001 167,266 0.9649 -1.89%
2013-08-06 0 0.265 0.255 0.265 0.255 0.265 1,578,000 405,190 0.2568 1.001 0.963 1.001 0.963 1.001 417,637 0.9702 0.00%
2013-08-05 0 0.265 0.265 0.270 0.255 0.260 422,000 109,480 0.2594 1.001 1.001 1.020 0.963 0.982 111,687 0.9802 1.92%
2013-08-02 0 0.260 0.265 0.270 0.260 0.260 100,000 26,000 0.2600 0.982 1.001 1.020 0.982 0.982 26,466 0.9824 0.00%
2013-08-01 0 0.260 0.260 0.265 0.260 0.265 418,000 110,230 0.2637 0.982 0.982 1.001 0.982 1.001 110,629 0.9964 0.00%
2013-07-31 0 0.260 0.260 0.265 0.255 0.265 1,576,000 409,740 0.2600 0.982 0.982 1.001 0.963 1.001 417,107 0.9823 0.00%
2013-07-30 0 0.260 0.255 0.260 0.250 0.260 1,160,000 294,230 0.2536 0.982 0.963 0.982 0.945 0.982 307,008 0.9584 0.00%
2013-07-29 0 0.260 0.250 0.260 0.250 0.260 2,212,000 564,490 0.2552 0.982 0.945 0.982 0.945 0.982 585,432 0.9642 0.00%
2013-07-26 0 0.260 0.260 0.265 0.260 0.265 686,000 178,860 0.2607 0.982 0.982 1.001 0.982 1.001 181,558 0.9851 -1.89%
2013-07-25 0 0.265 0.255 0.265 0.255 0.265 2,836,000 737,600 0.2601 1.001 0.963 1.001 0.963 1.001 750,582 0.9827 0.00%
2013-07-24 0 0.265 0.260 0.265 0.260 0.265 812,000 212,170 0.2613 1.001 0.982 1.001 0.982 1.001 214,906 0.9873 0.00%
2013-07-23 0 0.265 0.265 0.270 0.260 0.270 1,960,000 525,020 0.2679 1.001 1.001 1.020 0.982 1.020 518,738 1.0121 1.92%
2013-07-22 0 0.260 0.255 0.265 0.250 0.270 2,454,000 634,760 0.2587 0.982 0.963 1.001 0.945 1.020 649,481 0.9773 -3.70%
2013-07-19 0 0.270 0.265 0.270 0.265 0.270 476,000 127,990 0.2689 1.020 1.001 1.020 1.001 1.020 125,979 1.0160 -1.82%
2013-07-18 0 0.275 0.270 0.280 - - 0 0 - 1.039 1.020 1.058 - - 0 - 0.00%
2013-07-17 0 0.275 0.275 0.285 0.275 0.275 350,000 96,250 0.2750 1.039 1.039 1.077 1.039 1.039 92,632 1.0391 -1.79%
2013-07-16 0 0.280 0.280 0.285 0.270 0.280 422,000 117,070 0.2774 1.058 1.058 1.077 1.020 1.058 111,687 1.0482 0.00%
2013-07-15 0 0.280 0.275 0.280 0.280 0.280 70,000 19,600 0.2800 1.058 1.039 1.058 1.058 1.058 18,526 1.0580 0.00%
2013-07-12 0 0.280 0.275 0.280 0.275 0.280 246,000 68,650 0.2791 1.058 1.039 1.058 1.039 1.058 65,107 1.0544 1.82%
2013-07-11 0 0.275 0.275 0.280 0.270 0.280 594,000 164,130 0.2763 1.039 1.039 1.058 1.020 1.058 157,209 1.0440 -1.79%
2013-07-10 0 0.280 0.275 0.280 0.275 0.285 490,000 137,150 0.2799 1.058 1.039 1.058 1.039 1.077 129,684 1.0576 -1.75%
2013-07-09 0 0.285 0.275 0.285 0.275 0.305 4,538,000 1,296,600 0.2857 1.077 1.039 1.077 1.039 1.152 1,201,036 1.0796 5.56%
2013-07-08 0 0.270 0.265 0.270 0.260 0.270 428,000 113,050 0.2641 1.020 1.001 1.020 0.982 1.020 113,275 0.9980 0.00%
2013-07-05 0 0.270 0.270 0.275 0.265 0.275 944,000 254,880 0.2700 1.020 1.020 1.039 1.001 1.039 249,841 1.0202 1.89%
2013-07-04 0 0.265 0.265 0.270 0.255 0.265 362,000 95,670 0.2643 1.001 1.001 1.020 0.963 1.001 95,808 0.9986 3.92%
2013-07-03 0 0.255 0.250 0.260 0.250 0.260 342,000 86,570 0.2531 0.963 0.945 0.982 0.945 0.982 90,514 0.9564 -1.92%
2013-07-02 0 0.260 0.255 0.265 0.260 0.280 480,000 127,850 0.2664 0.982 0.963 1.001 0.982 1.058 127,038 1.0064 -3.70%
2013-06-28 0 0.270 0.265 0.270 0.265 0.270 772,000 207,840 0.2692 1.020 1.001 1.020 1.001 1.020 204,319 1.0172 1.89%
2013-06-27 0 0.265 0.260 0.265 0.260 0.270 674,000 178,400 0.2647 1.001 0.982 1.001 0.982 1.020 178,382 1.0001 1.92%
2013-06-26 0 0.260 0.265 0.270 0.255 0.260 60,000 15,380 0.2563 0.982 1.001 1.020 0.963 0.982 15,880 0.9685 -1.89%
2013-06-25 0 0.265 0.260 0.265 0.260 0.270 1,500,000 392,010 0.2613 1.001 0.982 1.001 0.982 1.020 396,993 0.9874 0.00%
2013-06-24 0 0.265 0.255 0.265 0.255 0.265 744,000 191,520 0.2574 1.001 0.963 1.001 0.963 1.001 196,909 0.9726 -1.85%
2013-06-21 0 0.270 0.270 0.275 0.265 0.275 334,000 90,680 0.2715 1.020 1.020 1.039 1.001 1.039 88,397 1.0258 -3.57%
2013-06-20 0 0.280 0.265 0.280 0.260 0.280 800,000 215,640 0.2696 1.058 1.001 1.058 0.982 1.058 211,730 1.0185 0.00%
2013-06-19 0 0.280 0.275 0.285 0.280 0.295 4,492,000 1,280,340 0.2850 1.058 1.039 1.077 1.058 1.115 1,188,862 1.0769 -1.75%
2013-06-18 0 0.285 0.280 0.285 0.275 0.285 260,000 73,250 0.2817 1.077 1.058 1.077 1.039 1.077 68,812 1.0645 0.00%
2013-06-17 0 0.285 0.280 0.285 0.270 0.290 682,000 193,660 0.2840 1.077 1.058 1.077 1.020 1.096 180,500 1.0729 0.00%
2013-06-14 0 0.285 0.270 0.285 0.285 0.285 30,000 8,550 0.2850 1.077 1.020 1.077 1.077 1.077 7,940 1.0768 3.64%
2013-06-13 0 0.275 0.275 0.280 0.270 0.270 50,000 13,500 0.2700 1.039 1.039 1.058 1.020 1.020 13,233 1.0202 -3.51%
2013-06-11 0 0.285 0.270 0.285 0.270 0.285 240,000 66,950 0.2790 1.077 1.020 1.077 1.020 1.077 63,519 1.0540 3.64%
2013-06-10 0 0.275 0.270 0.285 0.275 0.275 66,000 18,150 0.2750 1.039 1.020 1.077 1.039 1.039 17,468 1.0391 -1.79%
2013-06-07 0 0.280 0.275 0.285 0.275 0.285 1,378,000 391,920 0.2844 1.058 1.039 1.077 1.039 1.077 364,704 1.0746 -3.45%
2013-06-06 0 0.290 0.275 0.290 0.280 0.290 30,000 8,500 0.2833 1.096 1.039 1.096 1.058 1.096 7,940 1.0705 0.00%
2013-06-05 0 0.290 0.275 0.290 0.280 0.290 488,000 136,700 0.2801 1.096 1.039 1.096 1.058 1.096 129,155 1.0584 1.75%
2013-06-04 0 0.285 0.280 0.285 0.280 0.285 1,542,000 434,970 0.2821 1.077 1.058 1.077 1.058 1.077 408,109 1.0658 -1.72%
2013-06-03 0 0.290 0.285 0.300 0.290 0.300 408,000 118,390 0.2902 1.096 1.077 1.134 1.096 1.134 107,982 1.0964 -1.69%
2013-05-31 0 0.295 0.295 0.300 0.290 0.300 498,000 146,470 0.2941 1.115 1.115 1.134 1.096 1.134 131,802 1.1113 0.00%
2013-05-30 0 0.295 0.285 0.300 0.295 0.295 790,000 233,050 0.2950 1.115 1.077 1.134 1.115 1.115 209,083 1.1146 0.00%
2013-05-29 0 0.295 0.290 0.295 - - 0 0 - 1.115 1.096 1.115 - - 0 - 0.00%
2013-05-28 0 0.295 0.295 0.300 0.285 0.300 312,000 91,340 0.2928 1.115 1.115 1.134 1.077 1.134 82,575 1.1062 0.00%
2013-05-27 0 0.295 0.290 0.295 - - 0 0 - 1.115 1.096 1.115 - - 0 - 0.00%
2013-05-24 0 0.295 0.290 0.295 0.290 0.295 336,000 97,980 0.2916 1.115 1.096 1.115 1.096 1.115 88,926 1.1018 -1.67%
2013-05-23 0 0.300 0.290 0.300 - - 0 0 - 1.134 1.096 1.134 - - 0 - 0.00%
2013-05-22 0 0.300 0.290 0.300 0.290 0.305 480,000 143,710 0.2994 1.134 1.096 1.134 1.096 1.152 127,038 1.1312 -3.23%
2013-05-21 0 0.310 0.300 0.310 0.305 0.310 352,000 108,520 0.3083 1.171 1.134 1.171 1.152 1.171 93,161 1.1649 1.64%
2013-05-20 0 0.305 0.300 0.305 0.300 0.305 266,000 79,950 0.3006 1.152 1.134 1.152 1.134 1.152 70,400 1.1357 1.67%
2013-05-16 0 0.300 0.300 0.305 0.295 0.305 606,000 182,910 0.3018 1.134 1.134 1.152 1.115 1.152 160,385 1.1404 0.00%
2013-05-15 0 0.300 0.300 0.305 0.300 0.305 840,000 252,090 0.3001 1.134 1.134 1.152 1.134 1.152 222,316 1.1339 0.00%
2013-05-14 0 0.300 0.295 0.305 0.300 0.300 348,000 104,400 0.3000 1.134 1.115 1.152 1.134 1.134 92,102 1.1335 -3.23%
2013-05-13 0 0.310 0.300 0.315 0.300 0.315 1,756,000 539,410 0.3072 1.171 1.134 1.190 1.134 1.190 464,747 1.1607 0.00%
2013-05-10 0 0.310 0.305 0.310 0.305 0.310 392,000 119,700 0.3054 1.171 1.152 1.171 1.152 1.171 103,748 1.1538 0.00%
2013-05-09 0 0.310 0.300 0.310 0.295 0.310 984,000 302,180 0.3071 1.171 1.134 1.171 1.115 1.171 260,427 1.1603 3.33%
2013-05-08 0 0.300 0.300 0.305 0.295 0.310 630,000 189,900 0.3014 1.134 1.134 1.152 1.115 1.171 166,737 1.1389 1.69%
2013-05-07 0 0.295 0.295 0.305 0.280 0.310 3,264,000 951,610 0.2915 1.115 1.115 1.152 1.058 1.171 863,857 1.1016 -1.67%
2013-05-06 0 0.300 0.290 0.300 0.280 0.300 806,000 238,420 0.2958 1.134 1.096 1.134 1.058 1.134 213,318 1.1177 3.45%
2013-05-03 0 0.290 0.285 0.290 0.285 0.290 264,000 75,950 0.2877 1.096 1.077 1.096 1.077 1.096 69,871 1.0870 1.75%
2013-05-02 0 0.285 0.275 0.290 0.280 0.285 582,000 163,960 0.2817 1.077 1.039 1.096 1.058 1.077 154,033 1.0644 0.00%
2013-04-30 0 0.285 0.280 0.300 0.285 0.295 76,000 22,360 0.2942 1.077 1.058 1.134 1.077 1.115 20,114 1.1116 -3.39%
2013-04-29 0 0.295 0.285 0.295 0.295 0.295 100,000 29,500 0.2950 1.115 1.077 1.115 1.115 1.115 26,466 1.1146 0.00%
2013-04-26 0 0.295 0.280 0.295 0.280 0.295 146,000 41,750 0.2860 1.115 1.058 1.115 1.058 1.115 38,641 1.0805 1.72%
2013-04-25 0 0.290 0.290 0.295 0.275 0.290 654,000 184,830 0.2826 1.096 1.096 1.115 1.039 1.096 173,089 1.0678 3.57%
2013-04-24 0 0.280 0.280 0.290 0.280 0.290 20,000 5,660 0.2830 1.058 1.058 1.096 1.058 1.096 5,293 1.0693 0.00%
2013-04-23 0 0.280 0.280 0.285 0.280 0.280 76,000 21,280 0.2800 1.058 1.058 1.077 1.058 1.058 20,114 1.0580 -3.45%
2013-04-22 0 0.290 0.280 0.290 0.280 0.290 160,000 45,300 0.2831 1.096 1.058 1.096 1.058 1.096 42,346 1.0698 1.75%
2013-04-19 0 0.285 0.285 0.290 0.280 0.295 536,000 153,240 0.2859 1.077 1.077 1.096 1.058 1.115 141,859 1.0802 3.64%
2013-04-18 0 0.275 0.275 0.290 - - 0 0 - 1.039 1.039 1.096 - - 0 - 0.00%
2013-04-17 0 0.275 0.275 0.285 0.270 0.275 130,000 35,740 0.2749 1.039 1.039 1.077 1.020 1.039 34,406 1.0388 -1.79%
2013-04-16 0 0.280 0.280 0.295 0.270 0.285 114,000 31,720 0.2782 1.058 1.058 1.115 1.020 1.077 30,171 1.0513 0.00%
2013-04-15 0 0.280 0.280 0.290 0.280 0.280 54,000 15,120 0.2800 1.058 1.058 1.096 1.058 1.058 14,292 1.0580 -5.08%
2013-04-12 0 0.295 0.290 0.295 0.295 0.295 20,000 5,900 0.2950 1.115 1.096 1.115 1.115 1.115 5,293 1.1146 -3.28%
2013-04-11 0 0.305 0.290 0.305 0.310 0.310 130,000 40,300 0.3100 1.152 1.096 1.152 1.171 1.171 34,406 1.1713 0.00%
2013-04-10 0 0.305 0.285 0.305 0.305 0.305 132,000 40,260 0.3050 1.152 1.077 1.152 1.152 1.152 34,935 1.1524 1.67%
2013-04-09 0 0.300 0.285 0.300 0.310 0.310 4,000 1,240 0.3100 1.134 1.077 1.134 1.171 1.171 1,059 1.1713 1.69%
2013-04-08 0 0.295 0.295 0.305 0.285 0.320 2,052,000 624,490 0.3043 1.115 1.115 1.152 1.077 1.209 543,087 1.1499 5.36%
2013-04-05 0 0.280 0.280 0.295 0.265 0.265 200,000 53,000 0.2650 1.058 1.058 1.115 1.001 1.001 52,932 1.0013 0.00%
2013-04-03 0 0.280 0.280 0.295 0.270 0.270 100,000 27,000 0.2700 1.058 1.058 1.115 1.020 1.020 26,466 1.0202 -1.75%
2013-04-02 0 0.285 0.285 0.300 0.280 0.280 544,000 154,320 0.2837 1.077 1.077 1.134 1.058 1.058 143,976 1.0718 0.00%
2013-03-28 0 0.285 0.285 0.295 0.285 0.285 774,000 220,590 0.2850 1.077 1.077 1.115 1.077 1.077 204,848 1.0768 -5.00%
2013-03-27 0 0.300 0.290 0.300 0.290 0.300 198,000 58,100 0.2934 1.134 1.096 1.134 1.096 1.134 52,403 1.1087 3.45%
2013-03-26 0 0.290 0.290 0.300 0.290 0.295 120,000 35,300 0.2942 1.096 1.096 1.134 1.096 1.115 31,759 1.1115 -3.33%
2013-03-25 0 0.300 0.295 0.300 0.295 0.300 52,000 15,590 0.2998 1.134 1.115 1.134 1.115 1.134 13,762 1.1328 0.00%
2013-03-22 0 0.300 0.300 0.305 0.295 0.300 114,000 34,180 0.2998 1.134 1.134 1.152 1.115 1.134 30,171 1.1329 -1.64%
2013-03-21 0 0.305 0.295 0.305 0.295 0.305 248,000 73,910 0.2980 1.152 1.115 1.152 1.115 1.152 65,636 1.1261 0.00%
2013-03-20 0 0.305 0.305 0.310 0.300 0.305 292,000 88,800 0.3041 1.152 1.152 1.171 1.134 1.152 77,281 1.1490 1.67%
2013-03-19 0 0.300 0.300 0.305 0.300 0.300 86,000 25,800 0.3000 1.134 1.134 1.152 1.134 1.134 22,761 1.1335 1.69%
2013-03-18 0 0.295 0.290 0.295 0.295 0.300 430,000 128,220 0.2982 1.115 1.096 1.115 1.115 1.134 113,805 1.1267 -4.84%
2013-03-15 0 0.310 0.305 0.310 0.305 0.310 528,000 162,870 0.3085 1.171 1.152 1.171 1.152 1.171 139,742 1.1655 3.33%
2013-03-14 0 0.300 0.300 0.305 0.300 0.310 802,000 242,600 0.3025 1.134 1.134 1.152 1.134 1.171 212,259 1.1429 0.00%
2013-03-13 0 0.300 0.295 0.310 0.295 0.300 18,000 5,350 0.2972 1.134 1.115 1.171 1.115 1.134 4,764 1.1230 0.00%
2013-03-12 0 0.300 0.300 0.305 0.300 0.310 648,000 195,500 0.3017 1.134 1.134 1.152 1.134 1.171 171,501 1.1399 0.00%
2013-03-11 0 0.300 0.300 0.310 0.300 0.305 364,000 110,950 0.3048 1.134 1.134 1.171 1.134 1.152 96,337 1.1517 -1.64%
2013-03-08 0 0.305 0.305 0.310 - - 0 0 - 1.152 1.152 1.171 - - 0 - 0.00%
2013-03-07 0 0.305 0.305 0.310 0.295 0.305 566,000 170,850 0.3019 1.152 1.152 1.171 1.115 1.152 149,799 1.1405 0.00%
2013-03-06 0 0.305 0.300 0.310 0.300 0.305 1,356,000 409,380 0.3019 1.152 1.134 1.171 1.134 1.152 358,882 1.1407 0.00%
2013-03-05 0 0.305 0.300 0.315 0.305 0.305 100,000 30,500 0.3050 1.152 1.134 1.190 1.152 1.152 26,466 1.1524 0.00%
2013-03-04 0 0.305 0.300 0.310 0.305 0.310 104,000 31,950 0.3072 1.152 1.134 1.171 1.152 1.171 27,525 1.1608 -1.61%
2013-03-01 0 0.310 0.305 0.315 0.305 0.310 184,000 56,770 0.3085 1.171 1.152 1.190 1.152 1.171 48,698 1.1658 0.00%
2013-02-28 0 0.310 0.305 0.310 0.300 0.310 722,000 219,970 0.3047 1.171 1.152 1.171 1.134 1.171 191,086 1.1512 0.00%
2013-02-27 0 0.310 0.300 0.310 0.300 0.315 366,000 111,660 0.3051 1.171 1.134 1.171 1.134 1.190 96,866 1.1527 0.00%
2013-02-26 0 0.310 0.300 0.310 0.305 0.310 64,000 19,590 0.3061 1.171 1.134 1.171 1.152 1.171 16,938 1.1565 0.00%
2013-02-25 0 0.310 0.310 0.320 0.300 0.305 418,000 126,620 0.3029 1.171 1.171 1.209 1.134 1.152 110,629 1.1445 0.00%
2013-02-22 0 0.310 0.305 0.315 0.310 0.315 50,000 15,620 0.3124 1.171 1.152 1.190 1.171 1.190 13,233 1.1804 0.00%
2013-02-21 0 0.310 0.310 0.320 0.310 0.310 256,000 79,360 0.3100 1.171 1.171 1.209 1.171 1.171 67,753 1.1713 -1.59%
2013-02-20 0 0.315 0.320 0.325 0.315 0.325 498,000 160,370 0.3220 1.190 1.209 1.228 1.190 1.228 131,802 1.2168 -1.56%
2013-02-19 0 0.320 0.320 0.325 0.320 0.330 58,000 18,740 0.3231 1.209 1.209 1.228 1.209 1.247 15,350 1.2208 -3.03%
2013-02-18 0 0.330 0.330 0.335 0.325 0.330 454,000 148,050 0.3261 1.247 1.247 1.266 1.228 1.247 120,157 1.2321 0.00%
2013-02-15 0 0.330 0.330 0.335 0.325 0.330 146,000 48,030 0.3290 1.247 1.247 1.266 1.228 1.247 38,641 1.2430 -1.49%
2013-02-14 0 0.335 0.325 0.335 0.325 0.335 160,000 52,700 0.3294 1.266 1.228 1.266 1.228 1.266 42,346 1.2445 1.52%
2013-02-08 0 0.330 0.330 0.335 0.325 0.330 120,000 39,500 0.3292 1.247 1.247 1.266 1.228 1.247 31,759 1.2437 0.00%
2013-02-07 0 0.330 0.325 0.330 0.325 0.330 648,000 211,210 0.3259 1.247 1.228 1.247 1.228 1.247 171,501 1.2315 -1.49%
2013-02-06 0 0.335 0.335 0.340 0.325 0.335 240,000 79,250 0.3302 1.266 1.266 1.285 1.228 1.266 63,519 1.2477 1.52%
2013-02-05 0 0.330 0.330 0.335 0.330 0.335 1,030,000 341,560 0.3316 1.247 1.247 1.266 1.247 1.266 272,602 1.2530 -2.94%
2013-02-04 0 0.340 0.335 0.345 0.335 0.340 674,000 228,220 0.3386 1.285 1.266 1.304 1.266 1.285 178,382 1.2794 0.00%
2013-02-01 0 0.340 0.335 0.340 0.335 0.345 1,002,000 339,760 0.3391 1.285 1.266 1.285 1.266 1.304 265,191 1.2812 0.00%
2013-01-31 0 0.340 0.335 0.340 0.330 0.340 232,000 78,260 0.3373 1.285 1.266 1.285 1.247 1.285 61,402 1.2746 0.00%
2013-01-30 0 0.340 0.330 0.340 0.335 0.340 624,000 211,910 0.3396 1.285 1.247 1.285 1.266 1.285 165,149 1.2831 3.03%
2013-01-29 0 0.330 0.330 0.340 0.330 0.340 260,000 86,480 0.3326 1.247 1.247 1.285 1.247 1.285 68,812 1.2568 0.00%
2013-01-28 0 0.330 0.325 0.330 0.320 0.335 914,000 301,220 0.3296 1.247 1.228 1.247 1.209 1.266 241,901 1.2452 -2.94%
2013-01-25 0 0.340 0.330 0.340 0.330 0.355 2,312,000 783,360 0.3388 1.285 1.247 1.285 1.247 1.341 611,899 1.2802 -2.86%
2013-01-24 0 0.350 0.345 0.350 0.345 0.360 970,000 341,760 0.3523 1.322 1.304 1.322 1.304 1.360 256,722 1.3312 -2.78%
2013-01-23 0 0.360 0.355 0.360 0.340 0.380 6,406,000 2,317,430 0.3618 1.360 1.341 1.360 1.285 1.436 1,695,425 1.3669 4.35%
2013-01-22 0 0.345 0.335 0.345 0.335 0.345 1,088,000 370,690 0.3407 1.304 1.266 1.304 1.266 1.304 287,952 1.2873 2.99%
2013-01-21 0 0.335 0.340 0.345 0.335 0.345 480,000 164,090 0.3419 1.266 1.285 1.304 1.266 1.304 127,038 1.2917 -1.47%
2013-01-18 0 0.340 0.340 0.345 0.335 0.350 284,000 96,560 0.3400 1.285 1.285 1.304 1.266 1.322 75,164 1.2847 -1.45%
2013-01-17 0 0.345 0.335 0.345 0.340 0.350 1,362,000 470,470 0.3454 1.304 1.266 1.304 1.285 1.322 360,470 1.3052 1.47%
2013-01-16 0 0.340 0.340 0.345 0.335 0.340 830,000 282,190 0.3400 1.285 1.285 1.304 1.266 1.285 219,670 1.2846 -1.45%
2013-01-15 0 0.345 0.335 0.345 0.335 0.345 1,626,000 553,010 0.3401 1.304 1.266 1.304 1.266 1.304 430,341 1.2851 0.00%
2013-01-14 0 0.345 0.345 0.350 0.340 0.350 1,238,000 424,860 0.3432 1.304 1.304 1.322 1.285 1.322 327,652 1.2967 2.99%
2013-01-11 0 0.335 0.335 0.340 0.335 0.350 1,004,000 341,690 0.3403 1.266 1.266 1.285 1.266 1.322 265,721 1.2859 -4.29%
2013-01-10 0 0.350 0.340 0.350 0.345 0.355 1,182,000 413,670 0.3500 1.322 1.285 1.322 1.304 1.341 312,831 1.3223 0.00%
2013-01-09 0 0.350 0.350 0.355 0.345 0.355 814,000 284,700 0.3498 1.322 1.322 1.341 1.304 1.341 215,435 1.3215 1.45%
2013-01-08 0 0.345 0.345 0.350 0.345 0.360 1,392,550 488,232 0.3506 1.304 1.304 1.322 1.304 1.360 368,555 1.3247 -4.17%
2013-01-07 0 0.360 0.355 0.360 0.345 0.360 2,238,000 789,510 0.3528 1.360 1.341 1.360 1.304 1.360 592,314 1.3329 2.86%
2013-01-04 0 0.350 0.350 0.355 0.345 0.350 3,426,901 1,189,751 0.3472 1.322 1.322 1.341 1.304 1.322 906,971 1.3118 0.00%
2013-01-03 0 0.350 0.350 0.355 0.325 0.355 11,736,000 4,017,070 0.3423 1.322 1.322 1.341 1.228 1.341 3,106,074 1.2933 4.48%
2013-01-02 0 0.335 0.330 0.335 0.325 0.335 1,524,000 499,980 0.3281 1.266 1.247 1.266 1.228 1.266 403,345 1.2396 3.08%
2012-12-31 0 0.325 0.320 0.325 0.320 0.325 200,000 64,460 0.3223 1.228 1.209 1.228 1.209 1.228 52,932 1.2178 -1.52%
2012-12-28 0 0.330 0.325 0.335 0.320 0.335 2,138,000 705,380 0.3299 1.247 1.228 1.266 1.209 1.266 565,847 1.2466 3.13%
2012-12-27 0 0.320 0.320 0.325 0.320 0.320 450,000 144,000 0.3200 1.209 1.209 1.228 1.209 1.209 119,098 1.2091 0.00%
2012-12-24 0 0.320 0.315 0.320 0.320 0.320 20,000 6,400 0.3200 1.209 1.190 1.209 1.209 1.209 5,293 1.2091 1.59%
2012-12-21 0 0.315 0.315 0.330 0.315 0.330 82,000 26,430 0.3223 1.190 1.190 1.247 1.190 1.247 21,702 1.2178 -1.56%
2012-12-20 0 0.320 0.325 0.330 0.320 0.320 20,000 6,400 0.3200 1.209 1.228 1.247 1.209 1.209 5,293 1.2091 -3.03%
2012-12-19 0 0.330 0.325 0.330 0.320 0.330 1,552,000 511,510 0.3296 1.247 1.228 1.247 1.209 1.247 410,756 1.2453 3.13%
2012-12-18 0 0.320 0.315 0.325 0.320 0.325 454,000 145,320 0.3201 1.209 1.190 1.228 1.209 1.228 120,157 1.2094 -3.03%
2012-12-17 0 0.330 0.330 0.335 0.320 0.330 948,000 311,060 0.3281 1.247 1.247 1.266 1.209 1.247 250,900 1.2398 3.13%
2012-12-14 0 0.320 0.315 0.320 0.315 0.320 392,000 123,970 0.3163 1.209 1.190 1.209 1.190 1.209 103,748 1.1949 0.00%
2012-12-13 0 0.320 0.315 0.320 0.300 0.320 1,164,000 360,890 0.3100 1.209 1.190 1.209 1.134 1.209 308,067 1.1715 4.92%
2012-12-12 0 0.305 0.305 0.310 0.305 0.305 346,000 105,530 0.3050 1.152 1.152 1.171 1.152 1.152 91,573 1.1524 0.00%
2012-12-11 0 0.305 0.300 0.305 0.300 0.305 356,000 107,380 0.3016 1.152 1.134 1.152 1.134 1.152 94,220 1.1397 0.00%
2012-12-10 0 0.305 0.305 0.310 0.300 0.310 1,032,000 315,800 0.3060 1.152 1.152 1.171 1.134 1.171 273,131 1.1562 1.67%
2012-12-07 0 0.300 0.295 0.300 0.295 0.300 962,000 284,100 0.2953 1.134 1.115 1.134 1.115 1.134 254,605 1.1158 0.00%
2012-12-06 0 0.300 0.290 0.300 0.295 0.305 624,000 187,040 0.2997 1.134 1.096 1.134 1.115 1.152 165,149 1.1326 0.00%
2012-12-05 0 0.300 0.295 0.300 0.300 0.305 632,000 190,110 0.3008 1.134 1.115 1.134 1.134 1.152 167,266 1.1366 1.69%
2012-12-04 0 0.295 0.295 0.300 0.290 0.295 400,000 116,990 0.2925 1.115 1.115 1.134 1.096 1.115 105,865 1.1051 3.51%
2012-12-03 0 0.285 0.285 0.290 0.280 0.290 520,000 149,490 0.2875 1.077 1.077 1.096 1.058 1.096 137,624 1.0862 -1.72%
2012-11-30 0 0.290 0.285 0.290 0.290 0.295 212,000 61,490 0.2900 1.096 1.077 1.096 1.096 1.115 56,108 1.0959 0.00%
2012-11-29 0 0.290 0.285 0.295 0.285 0.290 460,000 132,370 0.2878 1.096 1.077 1.115 1.077 1.096 121,745 1.0873 1.75%
2012-11-28 0 0.285 0.285 0.295 0.285 0.290 284,000 81,440 0.2868 1.077 1.077 1.115 1.077 1.096 75,164 1.0835 -3.39%
2012-11-27 0 0.295 0.285 0.295 0.290 0.295 146,000 42,360 0.2901 1.115 1.077 1.115 1.096 1.115 38,641 1.0963 0.00%
2012-11-26 0 0.295 0.290 0.295 0.295 0.295 210,000 61,950 0.2950 1.115 1.096 1.115 1.115 1.115 55,579 1.1146 0.00%
2012-11-23 0 0.295 0.290 0.295 0.285 0.295 1,050,000 305,750 0.2912 1.115 1.096 1.115 1.077 1.115 277,895 1.1002 -1.67%
2012-11-22 0 0.300 0.300 0.305 0.295 0.300 1,554,000 464,080 0.2986 1.134 1.134 1.152 1.115 1.134 411,285 1.1284 1.69%
2012-11-21 0 0.295 0.290 0.295 0.275 0.305 4,938,000 1,400,640 0.2836 1.115 1.096 1.115 1.039 1.152 1,306,901 1.0717 0.00%
2012-11-20 0 0.295 0.300 0.305 0.290 0.305 910,000 272,400 0.2993 1.115 1.134 1.152 1.096 1.152 240,842 1.1310 1.72%
2012-11-19 0 0.290 0.290 0.295 0.290 0.290 58,000 16,820 0.2900 1.096 1.096 1.115 1.096 1.096 15,350 1.0957 0.00%
2012-11-16 0 0.290 0.280 0.290 0.275 0.290 272,000 76,220 0.2802 1.096 1.058 1.096 1.039 1.096 71,988 1.0588 1.75%
2012-11-15 0 0.285 0.275 0.285 0.275 0.285 470,000 131,240 0.2792 1.077 1.039 1.077 1.039 1.077 124,391 1.0551 -1.72%
2012-11-14 0 0.290 0.285 0.290 0.285 0.295 1,806,000 517,810 0.2867 1.096 1.077 1.096 1.077 1.115 477,980 1.0833 -1.69%
2012-11-13 0 0.295 0.285 0.300 - - 0 0 - 1.115 1.077 1.134 - - 0 - 0.00%
2012-11-12 0 0.295 0.295 0.300 0.295 0.300 360,000 107,500 0.2986 1.115 1.115 1.134 1.115 1.134 95,278 1.1283 -3.28%
2012-11-09 0 0.305 0.305 0.310 0.290 0.305 138,000 41,140 0.2981 1.152 1.152 1.171 1.096 1.152 36,523 1.1264 1.67%
2012-11-08 0 0.300 0.300 0.310 0.300 0.305 1,146,000 347,160 0.3029 1.134 1.134 1.171 1.134 1.152 303,303 1.1446 -6.25%
2012-11-07 0 0.320 0.310 0.320 0.305 0.320 376,000 117,900 0.3136 1.209 1.171 1.209 1.152 1.209 99,513 1.1848 1.59%
2012-11-06 0 0.315 0.310 0.315 0.305 0.315 528,000 164,030 0.3107 1.190 1.171 1.190 1.152 1.190 139,742 1.1738 -1.56%
2012-11-05 0 0.320 0.315 0.325 0.305 0.325 1,370,000 437,740 0.3195 1.209 1.190 1.228 1.152 1.228 362,587 1.2073 3.23%
2012-11-02 0 0.310 0.310 0.320 0.310 0.325 2,916,000 925,060 0.3172 1.171 1.171 1.209 1.171 1.228 771,755 1.1986 1.64%
2012-11-01 0 0.305 0.305 0.310 0.300 0.320 3,484,000 1,088,880 0.3125 1.152 1.152 1.171 1.134 1.209 922,083 1.1809 5.17%
2012-10-31 0 0.290 0.290 0.300 0.285 0.300 70,000 20,700 0.2957 1.096 1.096 1.134 1.077 1.134 18,526 1.1173 0.00%
2012-10-30 0 0.290 0.290 0.295 0.285 0.290 160,000 45,650 0.2853 1.096 1.096 1.115 1.077 1.096 42,346 1.0780 0.00%
2012-10-29 0 0.290 0.285 0.290 0.290 0.295 70,000 20,550 0.2936 1.096 1.077 1.096 1.096 1.115 18,526 1.1092 -3.33%
2012-10-26 0 0.300 0.300 0.305 0.285 0.300 30,000 8,580 0.2860 1.134 1.134 1.152 1.077 1.134 7,940 1.0806 0.00%
2012-10-25 0 0.300 0.295 0.300 0.290 0.315 2,842,000 852,120 0.2998 1.134 1.115 1.134 1.096 1.190 752,170 1.1329 -1.64%
2012-10-24 0 0.305 0.300 0.305 0.285 0.315 5,938,000 1,783,420 0.3003 1.152 1.134 1.152 1.077 1.190 1,571,563 1.1348 5.17%
2012-10-22 0 0.290 0.285 0.290 0.290 0.290 230,000 66,700 0.2900 1.096 1.077 1.096 1.096 1.096 60,872 1.0957 0.00%
2012-10-19 0 0.290 0.290 0.295 0.285 0.295 476,000 136,440 0.2866 1.096 1.096 1.115 1.077 1.115 125,979 1.0830 0.00%
2012-10-18 0 0.290 0.285 0.290 0.285 0.295 2,996,000 864,480 0.2885 1.096 1.077 1.096 1.077 1.115 792,928 1.0902 3.57%
2012-10-17 0 0.280 0.275 0.280 0.270 0.280 432,000 120,860 0.2798 1.058 1.039 1.058 1.020 1.058 114,334 1.0571 0.00%
2012-10-16 0 0.280 0.275 0.280 0.270 0.280 1,244,000 345,880 0.2780 1.058 1.039 1.058 1.020 1.058 329,240 1.0505 3.70%
2012-10-15 0 0.270 0.265 0.275 0.255 0.275 436,000 117,860 0.2703 1.020 1.001 1.039 0.963 1.039 115,393 1.0214 1.89%
2012-10-12 0 0.265 0.260 0.270 0.255 0.265 50,000 13,050 0.2610 1.001 0.982 1.020 0.963 1.001 13,233 0.9862 1.92%
2012-10-11 0 0.260 0.260 0.270 0.250 0.270 966,000 251,140 0.2600 0.982 0.982 1.020 0.945 1.020 255,664 0.9823 0.00%
2012-10-10 0 0.260 0.255 0.265 0.250 0.265 1,142,000 298,040 0.2610 0.982 0.963 1.001 0.945 1.001 302,244 0.9861 0.00%
2012-10-09 0 0.260 0.265 0.270 0.260 0.270 1,108,000 293,860 0.2652 0.982 1.001 1.020 0.982 1.020 293,246 1.0021 -3.70%
2012-10-08 0 0.270 0.270 0.275 0.265 0.285 1,512,000 405,770 0.2684 1.020 1.020 1.039 1.001 1.077 400,169 1.0140 -1.82%
2012-10-05 0 0.275 0.275 0.280 0.265 0.275 1,022,000 271,810 0.2660 1.039 1.039 1.058 1.001 1.039 270,485 1.0049 5.77%
2012-10-04 0 0.260 0.260 0.265 0.260 0.265 154,000 40,570 0.2634 0.982 0.982 1.001 0.982 1.001 40,758 0.9954 0.00%
2012-10-03 0 0.260 0.250 0.260 0.250 0.265 120,000 31,320 0.2610 0.982 0.945 0.982 0.945 1.001 31,759 0.9862 0.00%
2012-09-28 0 0.260 0.255 0.260 0.255 0.265 462,000 122,270 0.2647 0.982 0.963 0.982 0.963 1.001 122,274 1.0000 4.00%
2012-09-27 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.945 0.945 1.001 0.945 0.945 5,293 0.9446 -3.85%
2012-09-26 0 0.260 0.255 0.270 0.245 0.260 624,000 158,650 0.2542 0.982 0.963 1.020 0.926 0.982 165,149 0.9606 1.96%
2012-09-25 0 0.255 0.255 0.260 0.245 0.275 752,000 190,210 0.2529 0.963 0.963 0.982 0.926 1.039 199,026 0.9557 -1.92%
2012-09-24 0 0.260 0.255 0.275 0.255 0.260 114,000 29,600 0.2596 0.982 0.963 1.039 0.963 0.982 30,171 0.9811 0.00%
2012-09-21 0 0.260 0.260 0.275 0.260 0.265 28,000 7,380 0.2636 0.982 0.982 1.039 0.982 1.001 7,411 0.9959 -1.89%
2012-09-20 0 0.265 0.265 0.270 0.265 0.265 100,000 26,500 0.2650 1.001 1.001 1.020 1.001 1.001 26,466 1.0013 -1.85%
2012-09-19 0 0.270 0.285 0.290 0.270 0.270 12,000 3,240 0.2700 1.020 1.077 1.096 1.020 1.020 3,176 1.0202 -3.57%
2012-09-18 0 0.280 0.270 0.280 - - 2,000 560 0.2800 1.058 1.020 1.058 - - 529 1.0580 0.00%
2012-09-17 0 0.280 0.280 0.290 0.280 0.280 42,000 11,760 0.2800 1.058 1.058 1.096 1.058 1.058 11,116 1.0580 3.70%
2012-09-14 0 0.270 0.280 0.290 0.270 0.275 180,000 48,850 0.2714 1.020 1.058 1.096 1.020 1.039 47,639 1.0254 1.89%
2012-09-13 0 0.265 0.265 0.290 0.265 0.270 388,000 104,660 0.2697 1.001 1.001 1.096 1.001 1.020 102,689 1.0192 -1.85%
2012-09-12 0 0.270 0.270 0.280 0.270 0.290 204,000 57,340 0.2811 1.020 1.020 1.058 1.020 1.096 53,991 1.0620 -1.82%
2012-09-11 0 0.275 0.260 0.290 - - 0 0 - 1.039 0.982 1.096 - - 0 - 0.00%
2012-09-10 0 0.275 0.275 0.290 0.275 0.275 14,000 3,850 0.2750 1.039 1.039 1.096 1.039 1.039 3,705 1.0391 0.00%
2012-09-07 0 0.275 0.270 0.285 - - 0 0 - 1.039 1.020 1.077 - - 0 - 0.00%
2012-09-06 0 0.275 0.270 0.275 0.270 0.275 178,000 47,760 0.2683 1.039 1.020 1.039 1.020 1.039 47,110 1.0138 5.77%
2012-09-05 0 0.260 0.255 0.260 0.260 0.260 100,000 26,000 0.2600 0.982 0.963 0.982 0.982 0.982 26,466 0.9824 0.00%
2012-09-04 0 0.260 0.260 0.270 0.260 0.265 140,000 36,940 0.2639 0.982 0.982 1.020 0.982 1.001 37,053 0.9970 -3.70%
2012-09-03 0 0.270 0.265 0.270 - - 20 5 0.2500 1.020 1.001 1.020 - - 5 0.9446 0.00%
2012-08-31 0 0.270 0.270 0.275 0.255 0.270 418,000 109,410 0.2617 1.020 1.020 1.039 0.963 1.020 110,629 0.9890 5.88%
2012-08-30 0 0.255 0.255 0.275 0.255 0.260 82,000 21,230 0.2589 0.963 0.963 1.039 0.963 0.982 21,702 0.9782 -5.56%
2012-08-29 0 0.270 0.260 0.300 - - 0 0 - 1.020 0.982 1.134 - - 0 - 0.00%
2012-08-28 0 0.270 0.270 0.300 0.265 0.265 40,000 10,600 0.2650 1.020 1.020 1.134 1.001 1.001 10,586 1.0013 1.89%
2012-08-27 0 0.265 0.265 0.290 0.265 0.265 6,000 1,590 0.2650 1.001 1.001 1.096 1.001 1.001 1,588 1.0013 -5.36%
2012-08-24 0 0.280 0.265 0.285 - - 0 0 - 1.058 1.001 1.077 - - 0 - 0.00%
2012-08-23 0 0.280 0.265 0.280 0.280 0.280 100,000 28,000 0.2800 1.058 1.001 1.058 1.058 1.058 26,466 1.0580 1.82%
2012-08-22 0 0.275 0.265 0.285 - - 0 0 - 1.039 1.001 1.077 - - 0 - 0.00%
2012-08-21 0 0.275 0.275 0.285 0.270 0.280 96,000 26,680 0.2779 1.039 1.039 1.077 1.020 1.058 25,408 1.0501 -3.51%
2012-08-20 0 0.285 0.265 0.285 - - 0 0 - 1.077 1.001 1.077 - - 0 - 0.00%
2012-08-17 0 0.285 0.285 0.290 0.265 0.280 8,000 2,170 0.2713 1.077 1.077 1.096 1.001 1.058 2,117 1.0249 -1.72%
2012-08-16 0 0.290 0.265 0.290 0.290 0.290 50,000 14,500 0.2900 1.096 1.001 1.096 1.096 1.096 13,233 1.0957 0.00%
2012-08-15 0 0.290 0.270 0.290 - - 200,000 58,000 0.2900 1.096 1.020 1.096 - - 52,932 1.0957 0.00%
2012-08-14 0 0.290 0.275 0.290 0.290 0.290 4,000 1,160 0.2900 1.096 1.039 1.096 1.096 1.096 1,059 1.0957 0.00%
2012-08-13 0 0.290 0.275 0.290 - - 0 0 - 1.096 1.039 1.096 - - 0 - 0.00%
2012-08-10 0 0.290 0.280 0.290 - - 0 0 - 1.096 1.058 1.096 - - 0 - 0.00%
2012-08-09 0 0.290 0.290 0.295 0.290 0.290 88,000 25,520 0.2900 1.096 1.096 1.115 1.096 1.096 23,290 1.0957 0.00%
2012-08-08 0 0.290 0.280 0.290 0.280 0.290 144,000 40,440 0.2808 1.096 1.058 1.096 1.058 1.096 38,111 1.0611 3.57%
2012-08-07 0 0.280 0.280 0.290 0.280 0.285 964,000 271,970 0.2821 1.058 1.058 1.096 1.058 1.077 255,134 1.0660 3.70%
2012-08-06 0 0.270 0.265 0.275 0.255 0.295 994,000 263,850 0.2654 1.020 1.001 1.039 0.963 1.115 263,074 1.0029 -3.57%
2012-08-03 0 0.280 0.270 0.300 - - 0 0 - 1.058 1.020 1.134 - - 0 - 0.00%
2012-08-02 0 0.280 0.275 0.300 - - 0 0 - 1.058 1.039 1.134 - - 0 - 0.00%
2012-08-01 0 0.280 0.270 0.295 - - 0 0 - 1.058 1.020 1.115 - - 0 - 0.00%
2012-07-31 0 0.280 0.280 0.295 0.265 0.280 124,000 34,090 0.2749 1.058 1.058 1.115 1.001 1.058 32,818 1.0388 -5.08%
2012-07-30 0 0.295 0.265 0.300 - - 0 0 - 1.115 1.001 1.134 - - 0 - 0.00%
2012-07-27 0 0.295 0.295 0.300 0.295 0.295 30,000 8,850 0.2950 1.115 1.115 1.134 1.115 1.115 7,940 1.1146 0.00%
2012-07-26 0 0.295 0.260 0.295 - - 0 0 - 1.115 0.982 1.115 - - 0 - 0.00%
2012-07-25 0 0.295 0.255 0.300 - - 0 0 - 1.115 0.963 1.134 - - 0 - 0.00%
2012-07-24 0 0.295 0.280 0.295 0.300 0.300 30,000 9,000 0.3000 1.115 1.058 1.115 1.134 1.134 7,940 1.1335 5.36%
2012-07-23 0 0.280 0.280 0.300 0.280 0.280 14,000 3,920 0.2800 1.058 1.058 1.134 1.058 1.058 3,705 1.0580 -3.45%
2012-07-20 0 0.290 0.280 0.295 - - 0 0 - 1.096 1.058 1.115 - - 0 - 0.00%
2012-07-19 0 0.290 0.285 0.295 0.285 0.290 600,000 172,500 0.2875 1.096 1.077 1.115 1.077 1.096 158,797 1.0863 1.75%
2012-07-18 0 0.285 0.285 0.295 - - 0 0 - 1.077 1.077 1.115 - - 0 - 1.79%
2012-07-17 0 0.280 0.275 0.280 0.270 0.285 92,000 25,260 0.2746 1.058 1.039 1.058 1.020 1.077 24,349 1.0374 0.00%
2012-07-16 0 0.280 0.280 0.300 0.275 0.275 90,000 24,750 0.2750 1.058 1.058 1.134 1.039 1.039 23,820 1.0391 0.00%
2012-07-13 0 0.280 0.270 0.290 0.280 0.285 186,000 52,890 0.2844 1.058 1.020 1.096 1.058 1.077 49,227 1.0744 0.00%
2012-07-12 0 0.280 0.280 0.305 0.275 0.285 310,000 87,750 0.2831 1.058 1.058 1.152 1.039 1.077 82,045 1.0695 -1.75%
2012-07-11 0 0.285 0.280 0.305 0.285 0.290 416,000 119,140 0.2864 1.077 1.058 1.152 1.077 1.096 110,099 1.0821 -1.72%
2012-07-10 0 0.290 0.290 0.300 0.290 0.290 94,000 27,260 0.2900 1.096 1.096 1.134 1.096 1.096 24,878 1.0957 -4.92%
2012-07-09 0 0.305 0.290 0.305 0.295 0.305 642,000 194,750 0.3033 1.152 1.096 1.152 1.115 1.152 169,913 1.1462 -4.69%
2012-07-06 0 0.320 0.305 0.320 0.300 0.320 156,000 47,380 0.3037 1.209 1.152 1.209 1.134 1.209 41,287 1.1476 3.23%
2012-07-05 0 0.310 0.310 0.320 0.310 0.310 190,000 58,900 0.3100 1.171 1.171 1.209 1.171 1.171 50,286 1.1713 0.00%
2012-07-04 0 0.310 0.310 0.320 0.300 0.310 200,000 60,440 0.3022 1.171 1.171 1.209 1.134 1.171 52,932 1.1418 0.00%
2012-07-03 0 0.310 0.300 0.310 0.300 0.310 338,000 102,890 0.3044 1.171 1.134 1.171 1.134 1.171 89,456 1.1502 0.00%
2012-06-29 0 0.310 0.310 0.320 0.305 0.320 246,758 77,472 0.3140 1.171 1.171 1.209 1.152 1.209 65,307 1.1863 0.00%
2012-06-28 0 0.310 0.295 0.310 0.300 0.320 206,000 64,120 0.3113 1.171 1.115 1.171 1.134 1.209 54,520 1.1761 0.00%
2012-06-27 0 0.310 0.310 0.320 0.310 0.310 98,000 30,380 0.3100 1.171 1.171 1.209 1.171 1.171 25,937 1.1713 0.00%
2012-06-26 0 0.310 0.285 0.310 - - 0 0 - 1.171 1.077 1.171 - - 0 - 0.00%
2012-06-25 0 0.310 0.285 0.310 0.290 0.310 40,000 11,960 0.2990 1.171 1.077 1.171 1.096 1.171 10,586 1.1297 6.90%
2012-06-22 0 0.290 0.290 0.295 0.290 0.295 10,000 2,920 0.2920 1.096 1.096 1.115 1.096 1.115 2,647 1.1033 1.75%
2012-06-21 0 0.285 0.280 0.300 0.285 0.290 132,000 38,260 0.2898 1.077 1.058 1.134 1.077 1.096 34,935 1.0952 -5.00%
2012-06-20 0 0.300 0.295 0.305 0.300 0.300 130,000 39,000 0.3000 1.134 1.115 1.152 1.134 1.134 34,406 1.1335 1.69%
2012-06-19 0 0.295 0.295 0.300 - - 0 0 - 1.115 1.115 1.134 - - 0 - 1.72%
2012-06-18 0 0.290 0.285 0.290 0.290 0.290 150,000 43,500 0.2900 1.096 1.077 1.096 1.096 1.096 39,699 1.0957 -6.45%
2012-06-15 0 0.310 0.290 0.310 0.310 0.310 30,000 9,300 0.3100 1.171 1.096 1.171 1.171 1.171 7,940 1.1713 0.00%
2012-06-14 0 0.310 0.290 0.310 0.315 0.315 100,000 31,500 0.3150 1.171 1.096 1.171 1.190 1.190 26,466 1.1902 -1.59%
2012-06-13 0 0.315 0.285 0.315 0.310 0.315 22,000 6,830 0.3105 1.190 1.077 1.190 1.171 1.190 5,823 1.1730 3.28%
2012-06-12 0 0.305 0.280 0.305 0.290 0.305 108,000 31,670 0.2932 1.152 1.058 1.152 1.096 1.152 28,584 1.1080 7.02%
2012-06-11 0 0.285 0.270 0.280 0.265 0.285 268,000 74,610 0.2784 1.077 1.020 1.058 1.001 1.077 70,929 1.0519 -1.72%
2012-06-08 0 0.290 0.290 0.295 - - 0 0 - 1.096 1.096 1.115 - - 0 - 1.75%
2012-06-07 0 0.285 0.270 0.295 - - 0 0 - 1.077 1.020 1.115 - - 0 - 0.00%
2012-06-06 0 0.285 0.285 0.290 0.275 0.285 54,000 15,370 0.2846 1.077 1.077 1.096 1.039 1.077 14,292 1.0754 5.56%
2012-06-05 0 0.270 0.270 0.290 0.270 0.270 100,000 27,000 0.2700 1.020 1.020 1.096 1.020 1.020 26,466 1.0202 -3.57%
2012-06-04 0 0.280 0.270 0.295 - - 0 0 - 1.058 1.020 1.115 - - 0 - 0.00%
2012-06-01 0 0.280 0.270 0.295 - - 0 0 - 1.058 1.020 1.115 - - 0 - 0.00%
2012-05-31 0 0.280 0.270 0.295 0.280 0.280 20,000 5,600 0.2800 1.058 1.020 1.115 1.058 1.058 5,293 1.0580 -3.45%
2012-05-30 0 0.290 0.280 0.295 0.280 0.290 16,000 4,620 0.2888 1.096 1.058 1.115 1.058 1.096 4,235 1.0910 0.00%
2012-05-29 0 0.290 0.290 0.295 0.275 0.290 50,000 14,370 0.2874 1.096 1.096 1.115 1.039 1.096 13,233 1.0859 1.75%
2012-05-28 0 0.285 0.270 0.285 0.270 0.285 698,000 191,140 0.2738 1.077 1.020 1.077 1.020 1.077 184,734 1.0347 1.79%
2012-05-25 0 0.280 0.270 0.285 0.280 0.280 34,000 9,520 0.2800 1.058 1.020 1.077 1.058 1.058 8,999 1.0580 0.00%
2012-05-24 0 0.280 0.270 0.275 0.275 0.300 640,000 179,330 0.2802 1.058 1.020 1.039 1.039 1.134 169,384 1.0587 0.00%
2012-05-23 0 0.280 0.280 0.290 0.280 0.280 170,000 47,600 0.2800 1.058 1.058 1.096 1.058 1.058 44,993 1.0580 -3.45%
2012-05-22 0 0.290 0.280 0.295 0.280 0.305 172,000 49,420 0.2873 1.096 1.058 1.115 1.058 1.152 45,522 1.0856 3.57%
2012-05-21 0 0.280 0.280 0.305 0.280 0.320 166,000 48,600 0.2928 1.058 1.058 1.152 1.058 1.209 43,934 1.1062 0.00%
2012-05-18 0 0.280 0.280 0.285 0.265 0.290 430,000 119,750 0.2785 1.058 1.058 1.077 1.001 1.096 113,805 1.0522 -1.75%
2012-05-17 0 0.285 0.285 0.290 0.285 0.300 816,000 237,310 0.2908 1.077 1.077 1.096 1.077 1.134 215,964 1.0988 -3.39%
2012-05-16 0 0.295 0.290 0.295 0.295 0.295 100,000 29,500 0.2950 1.115 1.096 1.115 1.115 1.115 26,466 1.1146 -4.84%
2012-05-15 0 0.310 0.300 0.310 0.310 0.310 14,000 4,340 0.3100 1.171 1.134 1.171 1.171 1.171 3,705 1.1713 3.33%
2012-05-14 0 0.300 0.300 0.310 0.300 0.310 126,000 38,710 0.3072 1.134 1.134 1.171 1.134 1.171 33,347 1.1608 -1.64%
2012-05-11 0 0.305 0.305 0.315 0.305 0.305 170,000 51,850 0.3050 1.152 1.152 1.190 1.152 1.152 44,993 1.1524 0.00%
2012-05-10 0 0.305 0.300 0.305 0.295 0.320 2,512,000 769,040 0.3061 1.152 1.134 1.152 1.115 1.209 664,831 1.1567 -1.61%
2012-05-09 0 0.310 0.310 0.315 0.305 0.315 448,000 138,650 0.3095 1.171 1.171 1.190 1.152 1.190 118,569 1.1694 -1.59%
2012-05-08 0 0.315 0.315 0.320 0.310 0.325 728,000 229,570 0.3153 1.190 1.190 1.209 1.171 1.228 192,674 1.1915 -1.56%
2012-05-07 0 0.320 0.315 0.320 0.305 0.320 306,000 95,090 0.3108 1.209 1.190 1.209 1.152 1.209 80,987 1.1741 -3.03%
2012-05-04 0 0.330 0.320 0.330 0.315 0.330 60,000 19,350 0.3225 1.247 1.209 1.247 1.190 1.247 15,880 1.2185 3.13%
2012-05-03 0 0.320 0.315 0.330 0.310 0.330 86,000 27,020 0.3142 1.209 1.190 1.247 1.171 1.247 22,761 1.1871 -3.03%
2012-05-02 0 0.330 0.330 0.335 0.330 0.330 50,000 16,500 0.3300 1.247 1.247 1.266 1.247 1.247 13,233 1.2469 0.00%
2012-04-30 0 0.330 0.325 0.330 - - 0 0 - 1.247 1.228 1.247 - - 0 - 0.00%
2012-04-27 0 0.330 0.325 0.330 0.325 0.330 86,000 28,280 0.3288 1.247 1.228 1.247 1.228 1.247 22,761 1.2425 0.00%
2012-04-26 0 0.330 0.330 0.335 - - 0 0 - 1.247 1.247 1.266 - - 0 - 1.54%
2012-04-25 0 0.325 0.325 0.335 0.325 0.340 1,252,000 409,290 0.3269 1.228 1.228 1.266 1.228 1.285 331,357 1.2352 -4.41%
2012-04-24 0 0.340 0.340 0.350 0.340 0.340 20,000 6,800 0.3400 1.285 1.285 1.322 1.285 1.285 5,293 1.2847 -2.86%
2012-04-23 0 0.350 0.340 0.350 0.360 0.360 46,000 16,160 0.3513 1.322 1.285 1.322 1.360 1.360 12,174 1.3274 0.00%
2012-04-20 0 0.350 0.340 0.350 0.355 0.355 120,000 41,600 0.3467 1.322 1.285 1.322 1.341 1.341 31,759 1.3098 -2.78%
2012-04-19 0 0.360 0.330 0.360 0.335 0.370 290,000 99,760 0.3440 1.360 1.247 1.360 1.266 1.398 76,752 1.2998 7.46%
2012-04-18 0 0.335 0.330 0.335 0.300 0.335 890,000 285,450 0.3207 1.266 1.247 1.266 1.134 1.266 235,549 1.2118 0.00%
2012-04-17 0 0.335 0.335 0.340 0.335 0.345 694,000 235,000 0.3386 1.266 1.266 1.285 1.266 1.304 183,675 1.2794 -2.90%
2012-04-16 0 0.345 0.345 0.355 0.340 0.350 310,000 107,700 0.3474 1.304 1.304 1.341 1.285 1.322 82,045 1.3127 -1.43%
2012-04-13 0 0.350 0.340 0.355 0.340 0.350 880,000 302,800 0.3441 1.322 1.285 1.341 1.285 1.322 232,903 1.3001 -1.41%
2012-04-12 0 0.355 0.340 0.345 0.340 0.355 370,000 128,270 0.3467 1.341 1.285 1.304 1.285 1.341 97,925 1.3099 -1.39%
2012-04-11 0 0.360 0.350 0.360 0.360 0.360 60,000 21,600 0.3600 1.360 1.322 1.360 1.360 1.360 15,880 1.3602 0.00%
2012-04-10 0 0.360 0.350 0.365 0.345 0.365 164,000 58,040 0.3539 1.360 1.322 1.379 1.304 1.379 43,405 1.3372 -2.70%
2012-04-05 0 0.370 0.355 0.370 0.355 0.370 608,000 218,930 0.3601 1.398 1.341 1.398 1.341 1.398 160,915 1.3605 0.00%
2012-04-03 0 0.370 0.350 0.370 0.350 0.370 192,000 67,540 0.3518 1.398 1.322 1.398 1.322 1.398 50,815 1.3291 8.82%
2012-04-02 0 0.340 0.340 0.345 0.335 0.340 212,000 71,520 0.3374 1.285 1.285 1.304 1.266 1.285 56,108 1.2747 -1.45%
2012-03-30 0 0.345 0.345 0.355 0.345 0.350 268,000 93,360 0.3484 1.304 1.304 1.341 1.304 1.322 70,929 1.3162 0.00%
2012-03-29 0 0.345 0.345 0.350 0.345 0.350 1,780,000 616,150 0.3462 1.304 1.304 1.322 1.304 1.322 471,098 1.3079 -1.43%
2012-03-28 0 0.350 0.350 0.355 0.345 0.360 466,000 164,820 0.3537 1.322 1.322 1.341 1.304 1.360 123,333 1.3364 2.94%
2012-03-27 0 0.340 0.335 0.350 0.335 0.350 124,000 42,340 0.3415 1.285 1.266 1.322 1.266 1.322 32,818 1.2901 0.00%
2012-03-26 0 0.340 0.335 0.340 0.330 0.340 1,174,000 398,520 0.3395 1.285 1.266 1.285 1.247 1.285 310,713 1.2826 -4.23%
2012-03-23 0 0.355 0.355 0.360 0.355 0.355 356,000 126,380 0.3550 1.341 1.341 1.360 1.341 1.341 94,220 1.3413 0.00%
2012-03-22 0 0.355 0.350 0.360 0.335 0.355 272,000 93,390 0.3433 1.341 1.322 1.360 1.266 1.341 71,988 1.2973 1.43%
2012-03-21 0 0.350 0.350 0.360 0.350 0.360 382,000 137,000 0.3586 1.322 1.322 1.360 1.322 1.360 101,101 1.3551 -5.41%
2012-03-20 0 0.370 0.360 0.370 0.370 0.370 80,000 29,600 0.3700 1.398 1.360 1.398 1.398 1.398 21,173 1.3980 -1.33%
2012-03-19 0 0.375 0.375 0.380 0.370 0.380 240,000 90,050 0.3752 1.417 1.417 1.436 1.398 1.436 63,519 1.4177 -1.32%
2012-03-16 0 0.380 0.380 0.390 0.380 0.385 340,000 130,490 0.3838 1.436 1.436 1.474 1.436 1.455 89,985 1.4501 0.00%
2012-03-15 0 0.380 0.375 0.385 0.375 0.385 542,000 205,970 0.3800 1.436 1.417 1.455 1.417 1.455 143,447 1.4359 -2.56%
2012-03-14 0 0.390 0.380 0.390 0.380 0.405 1,154,000 451,080 0.3909 1.474 1.436 1.474 1.436 1.530 305,420 1.4769 4.00%
2012-03-13 0 0.375 0.370 0.375 0.370 0.385 790,000 295,220 0.3737 1.417 1.398 1.417 1.398 1.455 209,083 1.4120 1.35%
2012-03-12 0 0.370 0.370 0.375 0.370 0.380 232,000 86,340 0.3722 1.398 1.398 1.417 1.398 1.436 61,402 1.4062 -2.63%
2012-03-09 0 0.380 0.380 0.385 0.375 0.380 540,000 203,890 0.3776 1.436 1.436 1.455 1.417 1.436 142,918 1.4266 1.33%
2012-03-08 0 0.375 0.375 0.380 0.370 0.380 88,000 33,150 0.3767 1.417 1.417 1.436 1.398 1.436 23,290 1.4233 0.00%
2012-03-07 0 0.375 0.360 0.375 0.370 0.375 72,000 26,670 0.3704 1.417 1.360 1.417 1.398 1.417 19,056 1.3996 1.35%
2012-03-06 0 0.370 0.370 0.380 0.370 0.380 1,396,000 527,590 0.3779 1.398 1.398 1.436 1.398 1.436 369,468 1.4280 -2.63%
2012-03-05 0 0.380 0.380 0.385 0.380 0.385 480,000 182,900 0.3810 1.436 1.436 1.455 1.436 1.455 127,038 1.4397 -2.56%
2012-03-02 0 0.390 0.385 0.390 0.380 0.395 1,316,000 506,230 0.3847 1.474 1.455 1.474 1.436 1.492 348,295 1.4535 2.63%
2012-03-01 0 0.380 0.380 0.385 0.375 0.395 1,328,000 511,260 0.3850 1.436 1.436 1.455 1.417 1.492 351,471 1.4546 -3.80%
2012-02-29 0 0.395 0.395 0.400 0.395 0.400 776,000 306,550 0.3950 1.492 1.492 1.511 1.492 1.511 205,378 1.4926 -1.25%
2012-02-28 0 0.400 0.395 0.400 0.385 0.400 760,000 295,000 0.3882 1.511 1.492 1.511 1.455 1.511 201,143 1.4666 2.56%
2012-02-27 0 0.390 0.390 0.395 0.380 0.395 3,848,000 1,496,720 0.3890 1.474 1.474 1.492 1.436 1.492 1,018,420 1.4696 -4.88%
2012-02-24 0 0.410 0.400 0.410 0.395 0.410 1,264,000 508,160 0.4020 1.549 1.511 1.549 1.492 1.549 334,533 1.5190 2.50%
2012-02-23 0 0.400 0.395 0.400 0.400 0.415 3,370,000 1,350,170 0.4006 1.511 1.492 1.511 1.511 1.568 891,911 1.5138 -2.44%
2012-02-22 0 0.410 0.410 0.415 0.400 0.415 3,234,000 1,321,190 0.4085 1.549 1.549 1.568 1.511 1.568 855,917 1.5436 1.23%
2012-02-21 0 0.405 0.405 0.410 0.405 0.410 814,000 330,480 0.4060 1.530 1.530 1.549 1.530 1.549 215,435 1.5340 -3.57%
2012-02-20 0 0.420 0.410 0.420 0.405 0.420 2,540,000 1,049,980 0.4134 1.587 1.549 1.587 1.530 1.587 672,242 1.5619 2.44%
2012-02-17 0 0.410 0.405 0.410 0.400 0.410 1,982,000 804,260 0.4058 1.549 1.530 1.549 1.511 1.549 524,560 1.5332 0.00%
2012-02-16 0 0.410 0.400 0.410 0.400 0.415 2,960,000 1,200,890 0.4057 1.549 1.511 1.549 1.511 1.568 783,400 1.5329 1.23%
2012-02-15 0 0.405 0.405 0.410 0.400 0.410 1,342,000 543,190 0.4048 1.530 1.530 1.549 1.511 1.549 355,176 1.5294 3.85%
2012-02-14 0 0.390 0.390 0.400 0.390 0.390 600,000 234,000 0.3900 1.474 1.474 1.511 1.474 1.474 158,797 1.4736 -2.50%
2012-02-13 0 0.400 0.400 0.405 0.390 0.400 1,306,000 517,580 0.3963 1.511 1.511 1.530 1.474 1.511 345,649 1.4974 2.56%
2012-02-10 0 0.390 0.385 0.390 0.380 0.405 1,858,000 721,100 0.3881 1.474 1.455 1.474 1.436 1.530 491,742 1.4664 -2.50%
2012-02-09 0 0.400 0.400 0.405 0.395 0.405 2,734,000 1,090,380 0.3988 1.511 1.511 1.530 1.492 1.530 723,586 1.5069 3.90%
2012-02-08 0 0.385 0.385 0.390 0.360 0.390 3,606,000 1,360,270 0.3772 1.455 1.455 1.474 1.360 1.474 954,371 1.4253 5.48%
2012-02-07 0 0.365 0.360 0.365 0.365 0.370 796,000 292,120 0.3670 1.379 1.360 1.379 1.379 1.398 210,671 1.3866 -2.67%
2012-02-06 0 0.375 0.370 0.375 0.370 0.380 1,298,000 482,190 0.3715 1.417 1.398 1.417 1.398 1.436 343,531 1.4036 1.35%
2012-02-03 0 0.370 0.365 0.370 0.365 0.375 1,282,000 475,210 0.3707 1.398 1.379 1.398 1.379 1.417 339,297 1.4006 -1.33%
2012-02-02 0 0.375 0.370 0.375 0.365 0.375 2,036,000 750,280 0.3685 1.417 1.398 1.417 1.379 1.417 538,852 1.3924 2.74%
2012-02-01 0 0.365 0.360 0.365 0.360 0.370 1,346,000 489,560 0.3637 1.379 1.360 1.379 1.360 1.398 356,235 1.3743 1.39%
2012-01-31 0 0.360 0.355 0.365 0.355 0.360 464,000 166,740 0.3594 1.360 1.341 1.379 1.341 1.360 122,803 1.3578 0.00%
2012-01-30 0 0.360 0.355 0.365 0.360 0.365 1,110,000 401,840 0.3620 1.360 1.341 1.379 1.360 1.379 293,775 1.3679 -2.70%
2012-01-27 0 0.370 0.370 0.375 0.365 0.380 1,610,000 597,820 0.3713 1.398 1.398 1.417 1.379 1.436 426,106 1.4030 -1.33%
2012-01-26 0 0.375 0.370 0.375 0.345 0.380 3,830,000 1,385,980 0.3619 1.417 1.398 1.417 1.304 1.436 1,013,656 1.3673 10.29%
2012-01-20 0 0.340 0.335 0.345 0.330 0.345 694,000 237,820 0.3427 1.285 1.266 1.304 1.247 1.304 183,675 1.2948 0.00%
2012-01-19 0 0.340 0.340 0.345 0.340 0.350 1,072,000 370,380 0.3455 1.285 1.285 1.304 1.285 1.322 283,718 1.3055 0.00%
2012-01-18 0 0.340 0.340 0.345 0.340 0.340 200,000 68,000 0.3400 1.285 1.285 1.304 1.285 1.285 52,932 1.2847 -2.86%
2012-01-17 0 0.350 0.345 0.350 0.340 0.350 944,000 324,070 0.3433 1.322 1.304 1.322 1.285 1.322 249,841 1.2971 2.94%
2012-01-16 0 0.340 0.330 0.340 - - 0 0 - 1.285 1.247 1.285 - - 0 - 0.00%
2012-01-13 0 0.340 0.335 0.340 0.335 0.340 190,000 64,100 0.3374 1.285 1.266 1.285 1.266 1.285 50,286 1.2747 1.49%
2012-01-12 0 0.335 0.330 0.340 0.330 0.335 610,000 203,660 0.3339 1.266 1.247 1.285 1.247 1.266 161,444 1.2615 1.52%
2012-01-11 0 0.330 0.325 0.330 0.320 0.330 178,000 57,440 0.3227 1.247 1.228 1.247 1.209 1.247 47,110 1.2193 3.13%
2012-01-10 0 0.320 0.320 0.325 0.320 0.320 888,000 284,160 0.3200 1.209 1.209 1.228 1.209 1.209 235,020 1.2091 1.59%
2012-01-09 0 0.315 0.310 0.315 0.310 0.320 1,084,000 341,460 0.3150 1.190 1.171 1.190 1.171 1.209 286,894 1.1902 -1.56%
2012-01-06 0 0.320 0.320 0.330 0.320 0.320 8,000 2,560 0.3200 1.209 1.209 1.247 1.209 1.209 2,117 1.2091 -4.48%
2012-01-05 0 0.335 0.325 0.335 0.320 0.335 176,000 57,860 0.3288 1.266 1.228 1.266 1.209 1.266 46,581 1.2422 1.52%
2012-01-04 0 0.330 0.320 0.330 0.320 0.330 290,000 93,000 0.3207 1.247 1.209 1.247 1.209 1.247 76,752 1.2117 3.13%
2012-01-03 0 0.320 0.315 0.330 0.320 0.325 1,758,000 564,350 0.3210 1.209 1.190 1.247 1.209 1.228 465,276 1.2129 -3.03%
2011-12-30 0 0.330 0.320 0.335 0.320 0.330 210,000 67,670 0.3222 1.247 1.209 1.266 1.209 1.247 55,579 1.2175 3.13%
2011-12-29 0 0.320 0.315 0.320 0.310 0.320 748,000 239,040 0.3196 1.209 1.190 1.209 1.171 1.209 197,967 1.2075 0.00%
2011-12-28 0 0.320 0.315 0.330 0.320 0.325 544,000 175,150 0.3220 1.209 1.190 1.247 1.209 1.228 143,976 1.2165 -3.03%
2011-12-23 0 0.330 0.325 0.330 0.315 0.330 850,000 270,530 0.3183 1.247 1.228 1.247 1.190 1.247 224,963 1.2026 3.13%
2011-12-22 0 0.320 0.320 0.330 0.320 0.325 146,000 46,770 0.3203 1.209 1.209 1.247 1.209 1.228 38,641 1.2104 0.00%
2011-12-21 0 0.320 0.310 0.320 0.315 0.335 2,254,000 723,850 0.3211 1.209 1.171 1.209 1.190 1.266 596,548 1.2134 -3.03%
2011-12-20 0 0.330 0.330 0.335 0.325 0.335 940,000 310,400 0.3302 1.247 1.247 1.266 1.228 1.266 248,782 1.2477 0.00%
2011-12-19 0 0.330 0.325 0.335 0.330 0.340 600,000 198,600 0.3310 1.247 1.228 1.266 1.247 1.285 158,797 1.2507 -4.35%
2011-12-16 0 0.345 0.345 0.350 0.335 0.345 600,000 204,310 0.3405 1.304 1.304 1.322 1.266 1.304 158,797 1.2866 -1.43%
2011-12-15 0 0.350 0.340 0.350 0.340 0.350 200,000 68,300 0.3415 1.322 1.285 1.322 1.285 1.322 52,932 1.2903 0.00%
2011-12-14 0 0.350 0.345 0.350 0.350 0.355 280,000 98,080 0.3503 1.322 1.304 1.322 1.322 1.341 74,105 1.3235 -1.41%
2011-12-13 0 0.355 0.355 0.360 0.350 0.365 746,000 266,800 0.3576 1.341 1.341 1.360 1.322 1.379 197,438 1.3513 -1.39%
2011-12-12 0 0.360 0.360 0.370 0.360 0.365 314,000 113,540 0.3616 1.360 1.360 1.398 1.360 1.379 83,104 1.3662 -1.37%
2011-12-09 0 0.365 0.365 0.370 0.365 0.365 70,000 25,550 0.3650 1.379 1.379 1.398 1.379 1.379 18,526 1.3791 -2.67%
2011-12-08 0 0.375 0.365 0.375 0.360 0.380 490,000 178,950 0.3652 1.417 1.379 1.417 1.360 1.436 129,684 1.3799 -1.32%
2011-12-07 0 0.380 0.380 0.390 - - 0 0 - 1.436 1.436 1.474 - - 0 - 0.00%
2011-12-06 0 0.380 0.370 0.380 0.365 0.380 254,000 94,070 0.3704 1.436 1.398 1.436 1.379 1.436 67,224 1.3993 0.00%
2011-12-05 0 0.380 0.380 0.390 0.375 0.380 50,000 18,810 0.3762 1.436 1.436 1.474 1.417 1.436 13,233 1.4214 2.70%
2011-12-02 0 0.370 0.370 0.390 0.370 0.390 222,000 86,180 0.3882 1.398 1.398 1.474 1.398 1.474 58,755 1.4668 -5.13%
2011-12-01 0 0.390 0.380 0.390 0.380 0.390 222,548 88,608 0.3982 1.474 1.436 1.474 1.436 1.474 58,900 1.5044 5.41%
2011-11-30 0 0.370 0.380 0.400 0.350 0.390 5,448,000 2,020,560 0.3709 1.398 1.436 1.511 1.322 1.474 1,441,879 1.4013 -3.90%
2011-11-29 0 0.385 0.380 0.385 0.375 0.385 414,000 157,460 0.3803 1.455 1.436 1.455 1.417 1.455 109,570 1.4371 1.32%
2011-11-28 0 0.380 0.380 0.385 0.380 0.385 182,000 69,930 0.3842 1.436 1.436 1.455 1.436 1.455 48,168 1.4518 -1.30%
2011-11-25 0 0.385 0.385 0.395 0.385 0.410 184,000 73,370 0.3988 1.455 1.455 1.492 1.455 1.549 48,698 1.5066 1.32%
2011-11-24 0 0.380 0.375 0.380 0.350 0.385 132,000 49,860 0.3777 1.436 1.417 1.436 1.322 1.455 34,935 1.4272 2.70%
2011-11-23 0 0.370 0.370 0.390 0.370 0.370 88,000 32,560 0.3700 1.398 1.398 1.474 1.398 1.398 23,290 1.3980 -1.33%
2011-11-22 0 0.375 0.375 0.395 0.370 0.375 26,000 9,720 0.3738 1.417 1.417 1.492 1.398 1.417 6,881 1.4125 -5.06%
2011-11-21 0 0.395 0.390 0.395 0.390 0.395 150,000 59,100 0.3940 1.492 1.474 1.492 1.474 1.492 39,699 1.4887 -1.25%
2011-11-18 0 0.400 0.395 0.405 0.395 0.400 266,000 106,200 0.3992 1.511 1.492 1.530 1.492 1.511 70,400 1.5085 0.00%
2011-11-17 0 0.400 0.400 0.410 0.400 0.410 88,000 35,700 0.4057 1.511 1.511 1.549 1.511 1.549 23,290 1.5328 0.00%
2011-11-16 0 0.400 0.400 0.405 0.400 0.400 246,000 98,400 0.4000 1.511 1.511 1.530 1.511 1.511 65,107 1.5114 -2.44%
2011-11-15 0 0.410 0.410 0.420 0.410 0.410 64,000 26,240 0.4100 1.549 1.549 1.587 1.549 1.549 16,938 1.5491 0.00%
2011-11-14 0 0.410 0.400 0.415 0.410 0.410 50,000 20,500 0.4100 1.549 1.511 1.568 1.549 1.549 13,233 1.5491 2.50%
2011-11-11 0 0.400 0.395 0.400 0.400 0.400 20,000 8,000 0.4000 1.511 1.492 1.511 1.511 1.511 5,293 1.5114 0.00%
2011-11-10 0 0.400 0.390 0.395 0.395 0.400 372,000 147,490 0.3965 1.511 1.474 1.492 1.492 1.511 98,454 1.4981 -4.76%
2011-11-09 0 0.420 0.415 0.420 0.420 0.420 86,000 36,120 0.4200 1.587 1.568 1.587 1.587 1.587 22,761 1.5869 1.20%
2011-11-08 0 0.415 0.410 0.415 0.410 0.430 1,028,000 433,420 0.4216 1.568 1.549 1.568 1.549 1.625 272,073 1.5930 -3.49%
2011-11-07 0 0.430 0.425 0.435 0.420 0.440 770,000 333,310 0.4329 1.625 1.606 1.644 1.587 1.662 203,790 1.6356 -2.27%
2011-11-04 0 0.440 0.430 0.440 0.420 0.440 1,038,000 444,780 0.4285 1.662 1.625 1.662 1.587 1.662 274,719 1.6190 7.32%
2011-11-03 0 0.410 0.405 0.415 0.405 0.410 190,000 77,200 0.4063 1.549 1.530 1.568 1.530 1.549 50,286 1.5352 -2.38%
2011-11-02 0 0.420 0.415 0.420 0.405 0.420 434,000 179,180 0.4129 1.587 1.568 1.587 1.530 1.587 114,863 1.5599 -2.33%
2011-11-01 0 0.430 0.400 0.430 0.400 0.430 1,056,000 426,760 0.4041 1.625 1.511 1.625 1.511 1.625 279,483 1.5270 3.61%
2011-10-31 0 0.415 0.410 0.415 0.410 0.435 2,306,000 964,510 0.4183 1.568 1.549 1.568 1.549 1.644 610,311 1.5804 -3.49%
2011-10-28 0 0.430 0.420 0.430 0.400 0.440 3,464,000 1,457,760 0.4208 1.625 1.587 1.625 1.511 1.662 916,789 1.5901 4.88%
2011-10-27 0 0.410 0.400 0.410 0.390 0.415 3,170,000 1,278,310 0.4033 1.549 1.511 1.549 1.474 1.568 838,979 1.5237 7.89%
2011-10-26 0 0.380 0.375 0.380 0.370 0.385 346,000 130,980 0.3786 1.436 1.417 1.436 1.398 1.455 91,573 1.4303 0.00%
2011-10-25 0 0.380 0.380 0.385 0.380 0.395 422,000 161,730 0.3832 1.436 1.436 1.455 1.436 1.492 111,687 1.4481 0.00%
2011-10-24 0 0.380 0.380 0.385 0.370 0.385 1,050,000 400,020 0.3810 1.436 1.436 1.455 1.398 1.455 277,895 1.4395 2.70%
2011-10-21 0 0.370 0.370 0.375 0.360 0.360 110,000 40,000 0.3636 1.398 1.398 1.417 1.360 1.360 29,113 1.3740 2.78%
2011-10-20 0 0.360 0.360 0.365 0.360 0.380 110,000 40,460 0.3678 1.360 1.360 1.379 1.360 1.436 29,113 1.3898 -5.26%
2011-10-19 0 0.380 0.380 0.385 0.380 0.380 90,000 34,200 0.3800 1.436 1.436 1.455 1.436 1.436 23,820 1.4358 2.70%
2011-10-18 0 0.370 0.360 0.375 0.370 0.390 1,012,001 378,480 0.3740 1.398 1.360 1.417 1.398 1.474 267,838 1.4131 -5.13%
2011-10-17 0 0.390 0.385 0.390 0.385 0.400 520,000 203,200 0.3908 1.474 1.455 1.474 1.455 1.511 137,624 1.4765 4.00%
2011-10-14 0 0.375 0.375 0.380 0.375 0.390 1,512,000 573,860 0.3795 1.417 1.417 1.436 1.417 1.474 400,169 1.4340 -5.06%
2011-10-13 0 0.395 0.390 0.395 0.380 0.400 1,690,000 658,370 0.3896 1.492 1.474 1.492 1.436 1.511 447,279 1.4719 8.22%
2011-10-12 0 0.365 0.365 0.370 0.360 0.370 630,000 228,560 0.3628 1.379 1.379 1.398 1.360 1.398 166,737 1.3708 2.82%
2011-10-11 0 0.355 0.350 0.355 0.355 0.370 1,226,000 442,040 0.3606 1.341 1.322 1.341 1.341 1.398 324,476 1.3623 0.00%
2011-10-10 0 0.355 0.335 0.355 0.355 0.360 52,000 18,540 0.3565 1.341 1.266 1.341 1.341 1.360 13,762 1.3471 2.90%
2011-10-07 0 0.345 0.340 0.350 0.345 0.355 582,000 203,090 0.3490 1.304 1.285 1.322 1.304 1.341 154,033 1.3185 4.55%
2011-10-06 0 0.330 0.320 0.335 0.320 0.335 102,000 33,640 0.3298 1.247 1.209 1.266 1.209 1.266 26,996 1.2461 4.76%
2011-10-04 0 0.315 0.315 0.320 0.300 0.345 1,144,000 360,230 0.3149 1.190 1.190 1.209 1.134 1.304 302,773 1.1898 -3.08%
2011-10-03 0 0.325 0.310 0.325 0.315 0.330 1,064,000 344,730 0.3240 1.228 1.171 1.228 1.190 1.247 281,600 1.2242 -7.14%
2011-09-30 0 0.350 0.350 0.355 0.345 0.360 880,000 307,860 0.3498 1.322 1.322 1.341 1.304 1.360 232,903 1.3218 -5.41%
2011-09-28 0 0.370 0.365 0.370 0.355 0.370 810,000 294,280 0.3633 1.398 1.379 1.398 1.341 1.398 214,376 1.3727 -1.33%
2011-09-27 0 0.375 0.360 0.375 0.355 0.380 922,000 336,710 0.3652 1.417 1.360 1.417 1.341 1.436 244,018 1.3799 -1.32%
2011-09-26 0 0.380 0.355 0.380 0.345 0.380 920,000 326,600 0.3550 1.436 1.341 1.436 1.304 1.436 243,489 1.3413 -5.00%
2011-09-23 0 0.400 0.390 0.400 0.360 0.410 2,056,000 786,820 0.3827 1.511 1.474 1.511 1.360 1.549 544,145 1.4460 1.27%
2011-09-22 0 0.395 0.380 0.395 0.380 0.395 514,000 202,820 0.3946 1.492 1.436 1.492 1.436 1.492 136,036 1.4909 0.00%
2011-09-21 0 0.395 0.390 0.395 0.390 0.400 628,000 249,920 0.3980 1.492 1.474 1.492 1.474 1.511 166,208 1.5037 2.60%
2011-09-20 0 0.385 0.385 0.400 0.360 0.400 476,000 189,840 0.3988 1.455 1.455 1.511 1.360 1.511 125,979 1.5069 -4.94%
2011-09-19 0 0.405 0.390 0.415 - - 0 0 - 1.530 1.474 1.568 - - 0 - 0.00%
2011-09-16 0 0.405 0.400 0.405 0.405 0.410 330,000 133,550 0.4047 1.530 1.511 1.530 1.530 1.549 87,338 1.5291 1.25%
2011-09-15 0 0.400 0.390 0.410 0.400 0.400 10,000 4,000 0.4000 1.511 1.474 1.549 1.511 1.511 2,647 1.5114 -1.23%
2011-09-14 0 0.405 0.400 0.410 0.375 0.405 606,000 237,680 0.3922 1.530 1.511 1.549 1.417 1.530 160,385 1.4819 0.00%
2011-09-12 0 0.405 0.400 0.415 0.405 0.420 132,000 54,300 0.4114 1.530 1.511 1.568 1.530 1.587 34,935 1.5543 -3.57%
2011-09-09 0 0.420 0.415 0.420 0.420 0.430 52,000 22,060 0.4242 1.587 1.568 1.587 1.587 1.625 13,762 1.6029 1.20%
2011-09-08 0 0.415 0.415 0.420 0.410 0.420 146,000 60,910 0.4172 1.568 1.568 1.587 1.549 1.587 38,641 1.5763 -2.35%
2011-09-07 0 0.425 0.410 0.425 0.410 0.425 92,000 38,490 0.4184 1.606 1.549 1.606 1.549 1.606 24,349 1.5808 3.66%
2011-09-06 0 0.410 0.410 0.420 0.410 0.410 460,000 188,600 0.4100 1.549 1.549 1.587 1.549 1.549 121,745 1.5491 -2.38%
2011-09-05 0 0.420 0.415 0.420 0.415 0.425 534,000 223,510 0.4186 1.587 1.568 1.587 1.568 1.606 141,330 1.5815 -4.55%
2011-09-02 0 0.440 0.430 0.440 - - 0 0 - 1.662 1.625 1.662 - - 0 - 0.00%
2011-09-01 0 0.440 0.435 0.445 0.440 0.450 602,000 265,240 0.4406 1.662 1.644 1.681 1.662 1.700 159,327 1.6648 1.15%
2011-08-31 0 0.435 0.430 0.435 0.420 0.435 166,000 71,700 0.4319 1.644 1.625 1.644 1.587 1.644 43,934 1.6320 3.57%
2011-08-30 0 0.420 0.420 0.430 0.410 0.430 624,000 262,440 0.4206 1.587 1.587 1.625 1.549 1.625 165,149 1.5891 1.20%
2011-08-29 0 0.415 0.410 0.415 0.415 0.425 540,000 225,450 0.4175 1.568 1.549 1.568 1.568 1.606 142,918 1.5775 1.22%
2011-08-26 0 0.410 0.410 0.420 0.400 0.430 772,000 319,320 0.4136 1.549 1.549 1.587 1.511 1.625 204,319 1.5628 -4.65%
2011-08-25 0 0.430 0.425 0.430 0.425 0.440 170,000 73,210 0.4306 1.625 1.606 1.625 1.606 1.662 44,993 1.6272 2.38%
2011-08-24 0 0.420 0.420 0.440 0.420 0.430 140,000 59,000 0.4214 1.587 1.587 1.662 1.587 1.625 37,053 1.5923 -2.33%
2011-08-23 0 0.430 0.430 0.435 0.410 0.430 300,000 127,550 0.4252 1.625 1.625 1.644 1.549 1.625 79,399 1.6065 2.38%
2011-08-22 0 0.420 0.410 0.420 0.410 0.435 1,118,000 480,380 0.4297 1.587 1.549 1.587 1.549 1.644 295,892 1.6235 -3.45%
2011-08-19 0 0.435 0.435 0.445 0.430 0.450 994,000 433,950 0.4366 1.644 1.644 1.681 1.625 1.700 263,074 1.6495 -5.43%
2011-08-18 0 0.460 0.450 0.460 0.450 0.460 1,246,000 562,690 0.4516 1.738 1.700 1.738 1.700 1.738 329,769 1.7063 0.00%
2011-08-17 0 0.460 0.455 0.460 0.450 0.460 566,000 256,740 0.4536 1.738 1.719 1.738 1.700 1.738 149,799 1.7139 0.00%
2011-08-16 0 0.460 0.450 0.460 0.450 0.460 780,000 354,780 0.4548 1.738 1.700 1.738 1.700 1.738 206,436 1.7186 3.37%
2011-08-15 0 0.445 0.435 0.445 0.420 0.445 1,196,000 515,710 0.4312 1.681 1.644 1.681 1.587 1.681 316,536 1.6292 5.95%
2011-08-12 0 0.420 0.420 0.440 0.420 0.430 360,000 153,540 0.4265 1.587 1.587 1.662 1.587 1.625 95,278 1.6115 0.00%
2011-08-11 0 0.420 0.420 0.430 0.420 0.435 552,000 234,270 0.4244 1.587 1.587 1.625 1.587 1.644 146,093 1.6036 -4.55%
2011-08-10 0 0.440 0.435 0.440 0.435 0.450 414,000 181,860 0.4393 1.662 1.644 1.662 1.644 1.700 109,570 1.6598 2.33%
2011-08-09 0 0.430 0.425 0.430 0.410 0.440 978,000 413,810 0.4231 1.625 1.606 1.625 1.549 1.662 258,839 1.5987 -5.49%
2011-08-08 0 0.455 0.450 0.465 0.440 0.460 648,000 292,660 0.4516 1.719 1.700 1.757 1.662 1.738 171,501 1.7065 -6.19%
2011-08-05 0 0.485 0.480 0.495 0.485 0.500 1,170,000 577,250 0.4934 1.833 1.814 1.870 1.833 1.889 309,655 1.8642 -6.73%
2011-08-04 0 0.520 0.520 0.530 0.520 0.570 1,392,000 757,860 0.5444 1.965 1.965 2.003 1.965 2.154 368,410 2.0571 -1.89%
2011-08-03 0 0.530 0.510 0.530 0.510 0.530 2,318,000 1,202,080 0.5186 2.003 1.927 2.003 1.927 2.003 613,487 1.9594 1.92%
2011-08-02 0 0.520 0.520 0.530 0.520 0.520 192,000 99,840 0.5200 1.965 1.965 2.003 1.965 1.965 50,815 1.9648 0.00%
2011-08-01 0 0.520 0.510 0.530 0.510 0.520 340,000 176,000 0.5176 1.965 1.927 2.003 1.927 1.965 89,985 1.9559 1.96%
2011-07-29 0 0.510 0.510 0.520 0.500 0.520 2,324,000 1,176,240 0.5061 1.927 1.927 1.965 1.889 1.965 615,075 1.9124 0.00%
2011-07-28 0 0.510 0.510 0.520 0.500 0.510 1,414,000 718,820 0.5084 1.927 1.927 1.965 1.889 1.927 374,232 1.9208 0.00%
2011-07-27 0 0.510 0.510 0.520 0.510 0.530 2,066,000 1,056,920 0.5116 1.927 1.927 1.965 1.927 2.003 546,792 1.9329 -1.92%
2011-07-26 0 0.520 0.520 0.530 0.520 0.530 950,000 494,860 0.5209 1.965 1.965 2.003 1.965 2.003 251,429 1.9682 0.00%
2011-07-25 0 0.520 0.520 0.530 0.520 0.520 3,578,000 1,860,560 0.5200 1.965 1.965 2.003 1.965 1.965 946,961 1.9648 0.00%
2011-07-22 0 0.520 0.510 0.520 0.510 0.520 144,000 73,900 0.5132 1.965 1.927 1.965 1.927 1.965 38,111 1.9391 1.96%
2011-07-21 0 0.510 0.510 0.520 0.500 0.520 2,434,000 1,235,380 0.5076 1.927 1.927 1.965 1.889 1.965 644,187 1.9177 0.00%
2011-07-20 0 0.510 0.500 0.510 0.500 0.510 184,000 93,300 0.5071 1.927 1.889 1.927 1.889 1.927 48,698 1.9159 2.00%
2011-07-19 0 0.500 0.500 0.510 0.500 0.510 2,080,000 1,047,680 0.5037 1.889 1.889 1.927 1.889 1.927 550,497 1.9032 -1.96%
2011-07-18 0 0.510 0.500 0.510 0.510 0.520 1,278,000 652,660 0.5107 1.927 1.889 1.927 1.927 1.965 338,238 1.9296 -1.92%
2011-07-15 0 0.520 0.500 0.520 0.500 0.520 4,620,000 2,363,180 0.5115 1.965 1.889 1.965 1.889 1.965 1,222,739 1.9327 1.96%
2011-07-14 0 0.510 0.510 0.520 0.500 0.550 12,746,000 6,491,100 0.5093 1.927 1.927 1.965 1.889 2.078 3,373,383 1.9242 -7.27%
2011-07-13 0 0.550 0.540 0.550 0.540 0.560 1,888,000 1,036,360 0.5489 2.078 2.040 2.078 2.040 2.116 499,682 2.0740 0.00%
2011-07-12 0 0.550 0.540 0.560 0.550 0.570 2,110,000 1,173,020 0.5559 2.078 2.040 2.116 2.078 2.154 558,437 2.1005 -5.17%
2011-07-11 0 0.580 0.570 0.590 0.570 0.580 3,746,000 2,160,720 0.5768 2.191 2.154 2.229 2.154 2.191 991,424 2.1794 -1.69%
2011-07-08 0 0.590 0.580 0.590 0.580 0.590 1,438,000 846,480 0.5887 2.229 2.191 2.229 2.191 2.229 380,584 2.2242 1.72%
2011-07-07 0 0.580 0.580 0.600 0.580 0.590 1,730,000 1,012,680 0.5854 2.191 2.191 2.267 2.191 2.229 457,865 2.2117 -1.69%
2011-07-06 0 0.590 0.580 0.590 0.570 0.590 732,000 429,740 0.5871 2.229 2.191 2.229 2.154 2.229 193,733 2.2182 1.72%
2011-07-05 0 0.580 0.570 0.580 0.570 0.590 6,874,000 3,986,720 0.5800 2.191 2.154 2.191 2.154 2.229 1,819,287 2.1914 0.00%
2011-07-04 0 0.580 0.570 0.580 0.550 0.590 7,476,000 4,308,500 0.5763 2.191 2.154 2.191 2.078 2.229 1,978,614 2.1775 -9.38%
2011-06-30 0 0.640 0.630 0.640 0.610 0.640 3,374,000 2,123,200 0.6293 2.418 2.380 2.418 2.305 2.418 892,970 2.3777 4.92%
2011-06-29 0 0.610 0.600 0.610 0.590 0.610 17,894,000 10,579,220 0.5912 2.305 2.267 2.305 2.229 2.305 4,735,863 2.2339 3.39%
2011-06-28 0 0.590 0.580 0.590 0.590 0.590 1,022,000 602,980 0.5900 2.229 2.191 2.229 2.229 2.229 270,485 2.2293 0.00%
2011-06-27 0 0.590 0.590 0.600 0.580 0.600 630,000 373,640 0.5931 2.229 2.229 2.267 2.191 2.267 166,737 2.2409 0.00%
2011-06-24 0 0.590 0.580 0.590 0.580 0.600 1,930,000 1,138,320 0.5898 2.229 2.191 2.229 2.191 2.267 510,798 2.2285 1.72%
2011-06-23 0 0.580 0.570 0.590 0.580 0.590 648,000 376,940 0.5817 2.191 2.154 2.229 2.191 2.229 171,501 2.1979 0.00%
2011-06-22 0 0.580 0.570 0.580 0.570 0.590 1,804,000 1,054,580 0.5846 2.191 2.154 2.191 2.154 2.229 477,450 2.2088 3.57%
2011-06-21 0 0.560 0.550 0.570 0.540 0.560 664,000 367,920 0.5541 2.116 2.078 2.154 2.040 2.116 175,736 2.0936 3.70%
2011-06-20 0 0.540 0.540 0.550 0.540 0.560 742,000 406,420 0.5477 2.040 2.040 2.078 2.040 2.116 196,379 2.0696 0.00%
2011-06-17 0 0.540 0.540 0.560 0.540 0.580 1,342,000 749,520 0.5585 2.040 2.040 2.116 2.040 2.191 355,176 2.1103 -3.57%
2011-06-16 0 0.560 0.560 0.570 0.560 0.590 2,088,000 1,190,160 0.5700 2.116 2.116 2.154 2.116 2.229 552,614 2.1537 -5.08%
2011-06-15 0 0.590 0.590 0.600 0.590 0.600 348,000 207,020 0.5949 2.229 2.229 2.267 2.229 2.267 92,102 2.2477 -1.67%
2011-06-14 0 0.600 0.600 0.610 0.600 0.600 1,468,000 880,800 0.6000 2.267 2.267 2.305 2.267 2.267 388,524 2.2670 0.00%
2011-06-13 0 0.600 0.590 0.600 0.590 0.600 1,160,000 691,300 0.5959 2.267 2.229 2.267 2.229 2.267 307,008 2.2517 -1.64%
2011-06-10 0 0.610 0.590 0.610 0.590 0.610 2,648,000 1,587,240 0.5994 2.305 2.229 2.305 2.229 2.305 700,825 2.2648 1.67%
2011-06-09 0 0.600 0.590 0.600 0.590 0.700 16,274,000 10,050,260 0.6176 2.267 2.229 2.267 2.229 2.645 4,307,110 2.3334 -14.29%
2011-06-08 0 0.700 0.700 0.710 0.700 0.710 916,000 649,540 0.7091 2.645 2.645 2.683 2.645 2.683 242,430 2.6793 -2.78%
2011-06-07 0 0.720 0.710 0.720 0.700 0.730 900,000 641,000 0.7122 2.720 2.683 2.720 2.645 2.758 238,196 2.6911 1.41%
2011-06-03 0 0.710 0.700 0.730 0.700 0.720 236,000 167,760 0.7108 2.683 2.645 2.758 2.645 2.720 62,460 2.6859 0.00%
2011-06-02 0 0.710 0.710 0.720 0.710 0.720 350,000 250,220 0.7149 2.683 2.683 2.720 2.683 2.720 92,632 2.7012 -2.74%
2011-06-01 0 0.730 0.720 0.730 0.720 0.740 1,253,075 914,232 0.7296 2.758 2.720 2.758 2.720 2.796 331,641 2.7567 1.39%
2011-05-31 0 0.720 0.710 0.720 0.710 0.720 877,500 630,150 0.7181 2.720 2.683 2.720 2.683 2.720 232,241 2.7133 0.00%
2011-05-30 0 0.720 0.710 0.730 0.710 0.730 338,000 245,000 0.7249 2.720 2.683 2.758 2.683 2.758 89,456 2.7388 -1.37%
2011-05-27 0 0.730 0.710 0.730 0.710 0.730 362,000 260,280 0.7190 2.758 2.683 2.758 2.683 2.758 95,808 2.7167 2.82%
2011-05-26 0 0.710 0.700 0.710 0.700 0.710 472,000 333,900 0.7074 2.683 2.645 2.683 2.645 2.683 124,920 2.6729 2.90%
2011-05-25 0 0.690 0.690 0.700 0.690 0.710 1,118,000 777,720 0.6956 2.607 2.607 2.645 2.607 2.683 295,892 2.6284 -2.82%
2011-05-24 0 0.710 0.710 0.720 0.710 0.710 348,000 247,080 0.7100 2.683 2.683 2.720 2.683 2.683 92,102 2.6827 -1.39%
2011-05-23 0 0.720 0.700 0.720 0.680 0.720 1,930,000 1,356,460 0.7028 2.720 2.645 2.720 2.569 2.720 510,798 2.6556 0.00%
2011-05-20 0 0.720 0.720 0.730 0.720 0.740 1,936,000 1,409,900 0.7283 2.720 2.720 2.758 2.720 2.796 512,386 2.7516 -2.70%
2011-05-19 0 0.740 0.740 0.750 0.740 0.750 1,324,000 984,580 0.7436 2.796 2.796 2.834 2.796 2.834 350,413 2.8098 0.00%
2011-05-18 0 0.740 0.730 0.740 0.730 0.740 956,000 704,800 0.7372 2.796 2.758 2.796 2.758 2.796 253,017 2.7856 0.00%
2011-05-17 0 0.740 0.730 0.740 0.730 0.750 1,646,000 1,222,100 0.7425 2.796 2.758 2.796 2.758 2.834 435,634 2.8053 -2.63%
2011-05-16 0 0.760 0.750 0.760 0.750 0.760 430,000 325,340 0.7566 2.872 2.834 2.872 2.834 2.872 113,805 2.8588 0.00%
2011-05-13 0 0.760 0.760 0.770 0.750 0.770 1,026,000 779,960 0.7602 2.872 2.872 2.909 2.834 2.909 271,543 2.8723 2.01%
2011-05-12 0 0.760 0.760 0.770 0.760 0.770 712,000 545,180 0.7657 2.815 2.815 2.852 2.815 2.852 192,233 2.8360 -1.30%
2011-05-11 0 0.770 0.770 0.780 0.760 0.780 1,112,000 855,720 0.7695 2.852 2.852 2.889 2.815 2.889 300,230 2.8502 1.32%
2011-05-09 0 0.760 0.760 0.770 0.760 0.780 612,000 470,440 0.7687 2.815 2.815 2.852 2.815 2.889 165,234 2.8471 -2.56%
2011-05-06 0 0.780 0.760 0.780 0.750 0.780 680,000 523,360 0.7696 2.889 2.815 2.889 2.778 2.889 183,594 2.8506 2.63%
2011-05-05 0 0.760 0.750 0.760 0.750 0.760 1,448,000 1,096,760 0.7574 2.815 2.778 2.815 2.778 2.815 390,947 2.8054 1.33%
2011-05-04 0 0.750 0.750 0.760 0.750 0.770 2,102,000 1,589,380 0.7561 2.778 2.778 2.815 2.778 2.852 567,521 2.8006 -2.60%
2011-05-03 0 0.770 0.760 0.780 0.760 0.780 954,000 734,660 0.7701 2.852 2.815 2.889 2.815 2.889 257,571 2.8523 0.00%
2011-04-29 0 0.770 0.770 0.780 0.760 0.780 3,680,000 2,815,780 0.7652 2.852 2.852 2.889 2.815 2.889 993,566 2.8340 -1.28%
2011-04-28 0 0.780 0.770 0.780 0.770 0.800 1,278,000 998,620 0.7814 2.889 2.852 2.889 2.852 2.963 345,048 2.8941 0.00%
2011-04-27 0 0.780 0.770 0.780 0.770 0.820 4,804,000 3,807,300 0.7925 2.889 2.852 2.889 2.852 3.037 1,297,036 2.9354 -3.70%
2011-04-26 0 0.810 0.800 0.810 0.790 0.820 5,656,000 4,562,840 0.8067 3.000 2.963 3.000 2.926 3.037 1,527,068 2.9880 -1.22%
2011-04-21 0 0.820 0.800 0.820 0.770 0.820 7,008,000 5,529,460 0.7890 3.037 2.963 3.037 2.852 3.037 1,892,096 2.9224 6.49%
2011-04-20 0 0.770 0.760 0.770 0.770 0.780 1,222,000 941,480 0.7704 2.852 2.815 2.852 2.852 2.889 329,929 2.8536 -1.28%
2011-04-19 0 0.780 0.770 0.780 0.760 0.780 176,000 135,420 0.7694 2.889 2.852 2.889 2.815 2.889 47,518 2.8498 1.30%
2011-04-18 0 0.770 0.770 0.780 0.770 0.780 792,000 615,740 0.7774 2.852 2.852 2.889 2.852 2.889 213,833 2.8795 -1.28%
2011-04-15 0 0.780 0.770 0.780 0.770 0.780 760,000 587,220 0.7727 2.889 2.852 2.889 2.852 2.889 205,193 2.8618 1.30%
2011-04-14 0 0.770 0.770 0.780 0.770 0.790 1,168,000 911,460 0.7804 2.852 2.852 2.889 2.852 2.926 315,349 2.8903 -2.53%
2011-04-13 0 0.790 0.780 0.790 0.770 0.790 840,000 656,260 0.7813 2.926 2.889 2.926 2.852 2.926 226,792 2.8937 1.28%
2011-04-12 0 0.780 0.770 0.780 0.770 0.780 662,000 513,480 0.7756 2.889 2.852 2.889 2.852 2.889 178,734 2.8729 0.00%
2011-04-11 0 0.780 0.780 0.790 0.780 0.790 836,000 659,280 0.7886 2.889 2.889 2.926 2.889 2.926 225,712 2.9209 -1.27%
2011-04-08 0 0.790 0.770 0.790 0.760 0.800 1,178,000 922,026 0.7827 2.926 2.852 2.926 2.815 2.963 318,049 2.8990 1.28%
2011-04-07 0 0.780 0.760 0.780 0.770 0.780 462,000 357,960 0.7748 2.889 2.815 2.889 2.852 2.889 124,736 2.8697 1.30%
2011-04-06 0 0.770 0.770 0.790 0.750 0.800 4,060,000 3,130,960 0.7712 2.852 2.852 2.926 2.778 2.963 1,096,163 2.8563 -2.53%
2011-04-04 0 0.790 0.780 0.790 0.780 0.790 1,028,000 802,260 0.7804 2.926 2.889 2.926 2.889 2.926 277,551 2.8905 1.28%
2011-04-01 0 0.780 0.760 0.780 0.750 0.780 1,660,000 1,256,580 0.7570 2.889 2.815 2.889 2.778 2.889 448,185 2.8037 1.30%
2011-03-31 0 0.770 0.760 0.770 0.760 0.780 1,868,000 1,427,380 0.7641 2.852 2.815 2.852 2.815 2.889 504,343 2.8302 -1.28%
2011-03-30 0 0.780 0.760 0.780 0.760 0.780 2,060,000 1,575,540 0.7648 2.889 2.815 2.889 2.815 2.889 556,181 2.8328 2.63%
2011-03-29 0 0.760 0.750 0.760 0.750 0.760 1,352,000 1,026,020 0.7589 2.815 2.778 2.815 2.778 2.815 365,028 2.8108 1.33%
2011-03-28 0 0.750 0.750 0.760 0.730 0.800 8,502,000 6,390,760 0.7517 2.778 2.778 2.815 2.704 2.963 2,295,462 2.7841 -5.06%
2011-03-25 0 0.790 0.780 0.800 0.790 0.810 1,230,000 977,980 0.7951 2.926 2.889 2.963 2.926 3.000 332,089 2.9449 -2.47%
2011-03-24 0 0.810 0.800 0.820 0.800 0.820 1,032,000 829,280 0.8036 3.000 2.963 3.037 2.963 3.037 278,631 2.9763 1.25%
2011-03-23 0 0.800 0.800 0.810 0.790 0.800 522,000 415,760 0.7965 2.963 2.963 3.000 2.926 2.963 140,935 2.9500 0.00%
2011-03-22 0 0.800 0.790 0.800 0.790 0.820 1,388,000 1,108,940 0.7989 2.963 2.926 2.963 2.926 3.037 374,747 2.9592 -2.44%
2011-03-21 0 0.820 0.810 0.830 0.800 0.850 7,308,000 5,978,860 0.8181 3.037 3.000 3.074 2.963 3.148 1,973,093 3.0302 -12.77%
2011-03-18 0 0.940 0.770 0.930 0.740 0.940 1,822,000 1,419,420 0.7790 3.482 2.852 3.445 2.741 3.482 491,923 2.8854 28.77%
2011-03-17 0 0.730 0.730 0.740 0.720 0.740 1,266,000 927,220 0.7324 2.704 2.704 2.741 2.667 2.741 341,808 2.7127 -2.67%
2011-03-16 0 0.750 0.750 0.760 0.740 0.770 1,486,000 1,114,580 0.7501 2.778 2.778 2.815 2.741 2.852 401,206 2.7781 -2.60%
2011-03-15 0 0.770 0.750 0.770 0.750 0.780 1,766,000 1,337,480 0.7573 2.852 2.778 2.852 2.778 2.889 476,804 2.8051 -3.75%
2011-03-14 0 0.800 0.790 0.800 0.780 0.800 956,000 759,200 0.7941 2.963 2.926 2.963 2.889 2.963 258,111 2.9414 2.56%
2011-03-11 0 0.780 0.770 0.780 0.770 0.790 928,000 725,000 0.7813 2.889 2.852 2.889 2.852 2.926 250,551 2.8936 -2.50%
2011-03-10 0 0.800 0.800 0.810 0.800 0.800 1,324,000 1,059,200 0.8000 2.963 2.963 3.000 2.963 2.963 357,468 2.9631 0.00%
2011-03-09 0 0.800 0.800 0.810 0.790 0.810 1,530,000 1,224,940 0.8006 2.963 2.963 3.000 2.926 3.000 413,086 2.9653 0.00%
2011-03-08 0 0.800 0.800 0.810 0.780 0.800 2,148,000 1,708,562 0.7954 2.963 2.963 3.000 2.889 2.963 579,940 2.9461 1.27%
2011-03-07 0 0.790 0.780 0.790 0.780 0.800 1,694,000 1,326,660 0.7832 2.926 2.889 2.926 2.889 2.963 457,364 2.9007 -2.47%
2011-03-04 0 0.810 0.800 0.810 0.790 0.810 2,406,000 1,924,754 0.8000 3.000 2.963 3.000 2.926 3.000 649,598 2.9630 1.25%
2011-03-03 0 0.800 0.780 0.790 0.750 0.800 1,888,000 1,460,760 0.7737 2.963 2.889 2.926 2.778 2.963 509,743 2.8657 6.67%
2011-03-02 0 0.750 0.750 0.760 0.740 0.760 778,000 583,680 0.7502 2.778 2.778 2.815 2.741 2.815 210,053 2.7787 -2.60%
2011-03-01 0 0.770 0.760 0.770 0.760 0.770 784,000 602,200 0.7681 2.852 2.815 2.852 2.815 2.852 211,673 2.8450 0.00%
2011-02-28 0 0.770 0.760 0.780 0.740 0.780 710,000 541,480 0.7626 2.852 2.815 2.889 2.741 2.889 191,693 2.8247 2.67%
2011-02-25 0 0.750 0.740 0.750 0.730 0.750 1,086,000 805,240 0.7415 2.778 2.741 2.778 2.704 2.778 293,210 2.7463 1.35%
2011-02-24 0 0.740 0.730 0.740 0.730 0.770 2,124,000 1,592,510 0.7498 2.741 2.704 2.741 2.704 2.852 573,461 2.7770 -2.63%
2011-02-23 0 0.760 0.750 0.760 0.760 0.770 632,000 482,020 0.7627 2.815 2.778 2.815 2.815 2.852 170,634 2.8249 -1.30%
2011-02-22 0 0.770 0.770 0.780 0.770 0.800 2,402,000 1,867,340 0.7774 2.852 2.852 2.889 2.852 2.963 648,518 2.8794 -3.75%
2011-02-21 0 0.800 0.790 0.800 0.780 0.800 2,092,000 1,660,500 0.7937 2.963 2.926 2.963 2.889 2.963 564,821 2.9399 1.27%
2011-02-18 0 0.790 0.790 0.800 0.780 0.800 2,036,000 1,604,500 0.7881 2.926 2.926 2.963 2.889 2.963 549,701 2.9189 0.00%
2011-02-17 0 0.790 0.790 0.800 0.790 0.800 1,652,000 1,307,100 0.7912 2.926 2.926 2.963 2.926 2.963 446,025 2.9306 -1.25%
2011-02-16 0 0.800 0.790 0.800 0.780 0.800 1,330,000 1,056,480 0.7943 2.963 2.926 2.963 2.889 2.963 359,088 2.9421 1.27%
2011-02-15 0 0.790 0.780 0.790 0.780 0.800 2,936,000 2,322,940 0.7912 2.926 2.889 2.926 2.889 2.963 792,693 2.9304 -1.25%
2011-02-14 0 0.800 0.790 0.810 0.780 0.820 5,376,000 4,304,740 0.8007 2.963 2.926 3.000 2.889 3.037 1,451,471 2.9658 1.27%
2011-02-11 0 0.790 0.780 0.790 0.770 0.800 5,934,000 4,656,332 0.7847 2.926 2.889 2.926 2.852 2.963 1,602,126 2.9063 0.00%
2011-02-10 0 0.790 0.790 0.800 0.790 0.830 4,214,000 3,408,378 0.8088 2.926 2.926 2.963 2.926 3.074 1,137,741 2.9957 -1.25%
2011-02-09 0 0.800 0.800 0.810 0.800 0.840 1,270,000 1,042,820 0.8211 2.963 2.963 3.000 2.963 3.111 342,888 3.0413 -4.76%
2011-02-08 0 0.840 0.830 0.840 0.830 0.840 1,168,000 980,100 0.8391 3.111 3.074 3.111 3.074 3.111 315,349 3.1080 1.20%
2011-02-07 0 0.830 0.830 0.840 0.830 0.850 952,000 793,700 0.8337 3.074 3.074 3.111 3.074 3.148 257,031 3.0880 -2.35%
2011-02-02 0 0.850 0.840 0.850 0.830 0.850 700,000 588,140 0.8402 3.148 3.111 3.148 3.074 3.148 188,994 3.1120 1.19%
2011-02-01 0 0.840 0.830 0.840 0.820 0.840 1,654,000 1,365,698 0.8257 3.111 3.074 3.111 3.037 3.111 446,565 3.0582 2.44%
2011-01-31 0 0.820 0.820 0.830 0.820 0.840 962,000 796,672 0.8281 3.037 3.037 3.074 3.037 3.111 259,731 3.0673 -2.38%
2011-01-28 0 0.840 0.830 0.840 0.830 0.840 640,000 536,080 0.8376 3.111 3.074 3.111 3.074 3.111 172,794 3.1024 1.20%
2011-01-27 0 0.830 0.830 0.840 0.830 0.840 1,268,000 1,055,340 0.8323 3.074 3.074 3.111 3.074 3.111 342,348 3.0826 -1.19%
2011-01-26 0 0.840 0.830 0.840 0.820 0.850 3,980,000 3,303,620 0.8301 3.111 3.074 3.111 3.037 3.148 1,074,563 3.0744 0.00%
2011-01-25 0 0.840 0.850 0.860 0.840 0.870 4,358,000 3,742,060 0.8587 3.111 3.148 3.185 3.111 3.222 1,176,620 3.1803 -2.33%
2011-01-24 0 0.860 0.850 0.860 0.850 0.870 694,000 596,920 0.8601 3.185 3.148 3.185 3.148 3.222 187,374 3.1857 -1.15%
2011-01-21 0 0.870 0.860 0.870 0.860 0.880 852,000 735,880 0.8637 3.222 3.185 3.222 3.185 3.259 230,032 3.1990 -1.14%
2011-01-20 0 0.880 0.870 0.880 0.870 0.900 2,278,000 2,006,060 0.8806 3.259 3.222 3.259 3.222 3.333 615,039 3.2617 -3.30%
2011-01-19 0 0.910 0.900 0.910 0.880 0.920 2,620,000 2,354,300 0.8986 3.370 3.333 3.370 3.259 3.408 707,376 3.3282 2.25%
2011-01-18 0 0.890 0.880 0.890 0.880 0.900 902,000 800,980 0.8880 3.296 3.259 3.296 3.259 3.333 243,532 3.2890 0.00%
2011-01-17 0 0.890 0.880 0.890 0.870 0.900 1,698,000 1,492,880 0.8792 3.296 3.259 3.296 3.222 3.333 458,444 3.2564 -1.11%
2011-01-14 0 0.900 0.890 0.900 0.890 0.920 3,216,000 2,882,300 0.8962 3.333 3.296 3.333 3.296 3.408 868,290 3.3195 -1.10%
2011-01-13 0 0.910 0.900 0.910 0.900 0.970 4,950,000 4,552,000 0.9196 3.370 3.333 3.370 3.333 3.593 1,336,455 3.4060 -6.19%
2011-01-12 0 0.970 0.960 0.970 0.920 0.970 2,904,000 2,762,620 0.9513 3.593 3.556 3.593 3.408 3.593 784,053 3.5235 3.19%
2011-01-11 0 0.940 0.930 0.940 0.920 0.940 432,000 402,260 0.9312 3.482 3.445 3.482 3.408 3.482 116,636 3.4488 0.00%
2011-01-10 0 0.940 0.930 0.940 0.920 0.940 348,000 320,460 0.9209 3.482 3.445 3.482 3.408 3.482 93,957 3.4107 1.08%
2011-01-07 0 0.930 0.930 0.940 0.910 0.980 4,446,000 4,179,340 0.9400 3.445 3.445 3.482 3.370 3.630 1,200,379 3.4817 1.09%
2011-01-06 0 0.920 0.910 0.920 0.900 0.920 876,000 796,380 0.9091 3.408 3.370 3.408 3.333 3.408 236,512 3.3672 0.00%
2011-01-05 0 0.920 0.910 0.920 0.910 0.940 2,866,000 2,637,800 0.9204 3.408 3.370 3.408 3.370 3.482 773,794 3.4089 -2.13%
2011-01-04 0 0.940 0.930 0.940 0.920 0.940 4,224,000 3,911,100 0.9259 3.482 3.445 3.482 3.408 3.482 1,140,441 3.4295 0.00%
2011-01-03 0 0.940 0.920 0.940 0.920 0.940 74,000 68,600 0.9270 3.482 3.408 3.482 3.408 3.482 19,979 3.4336 1.08%
2010-12-31 0 0.930 0.900 0.930 0.910 0.930 86,000 78,840 0.9167 3.445 3.333 3.445 3.370 3.445 23,219 3.3955 1.09%
2010-12-30 0 0.920 0.910 0.920 0.890 0.930 408,000 372,940 0.9141 3.408 3.370 3.408 3.296 3.445 110,156 3.3856 1.10%
2010-12-29 0 0.910 0.900 0.910 0.900 0.910 266,000 239,900 0.9019 3.370 3.333 3.370 3.333 3.370 71,818 3.3404 2.25%
2010-12-28 0 0.890 0.890 0.900 0.890 0.920 406,000 363,080 0.8943 3.296 3.296 3.333 3.296 3.408 109,616 3.3123 -3.26%
2010-12-24 0 0.920 0.910 0.920 0.900 0.920 638,000 576,660 0.9039 3.408 3.370 3.408 3.333 3.408 172,254 3.3477 0.00%
2010-12-23 0 0.920 0.900 0.920 0.890 0.930 3,634,000 3,337,800 0.9185 3.408 3.333 3.408 3.296 3.445 981,147 3.4019 3.37%
2010-12-22 0 0.890 0.880 0.890 0.880 0.900 804,000 715,820 0.8903 3.296 3.259 3.296 3.259 3.333 217,073 3.2976 -1.11%
2010-12-21 0 0.900 0.880 0.900 0.870 0.910 1,708,000 1,501,560 0.8791 3.333 3.259 3.333 3.222 3.370 461,144 3.2562 2.27%
2010-12-20 0 0.880 0.870 0.880 0.870 0.900 2,614,000 2,307,620 0.8828 3.259 3.222 3.259 3.222 3.333 705,756 3.2697 -1.12%
2010-12-17 0 0.890 0.890 0.910 0.890 0.910 1,928,000 1,739,080 0.9020 3.296 3.296 3.370 3.296 3.370 520,542 3.3409 -2.20%
2010-12-16 0 0.910 0.900 0.910 0.910 0.950 1,206,000 1,109,660 0.9201 3.370 3.333 3.370 3.370 3.519 325,609 3.4080 -3.19%
2010-12-15 0 0.940 0.930 0.940 0.910 0.950 8,806,000 8,164,960 0.9272 3.482 3.445 3.482 3.370 3.519 2,377,539 3.4342 0.00%
2010-12-14 0 0.940 0.930 0.940 0.900 0.940 3,598,000 3,278,400 0.9112 3.482 3.445 3.482 3.333 3.482 971,427 3.3748 2.17%
2010-12-13 0 0.920 0.910 0.920 0.910 0.930 730,000 671,640 0.9201 3.408 3.370 3.408 3.370 3.445 197,093 3.4077 -1.08%
2010-12-10 0 0.930 0.900 0.930 0.890 0.930 1,450,000 1,312,780 0.9054 3.445 3.333 3.445 3.296 3.445 391,487 3.3533 -1.06%
2010-12-09 0 0.940 0.930 0.940 0.930 0.950 1,626,000 1,531,380 0.9418 3.482 3.445 3.482 3.445 3.519 439,005 3.4883 0.00%
2010-12-08 0 0.940 0.920 0.940 0.920 0.950 1,388,000 1,293,780 0.9321 3.482 3.408 3.482 3.408 3.519 374,747 3.4524 -1.05%
2010-12-07 0 0.950 0.940 0.950 0.900 0.950 2,222,000 2,068,440 0.9309 3.519 3.482 3.519 3.333 3.519 599,920 3.4479 4.40%
2010-12-06 0 0.910 0.900 0.910 0.900 0.930 572,000 521,700 0.9121 3.370 3.333 3.370 3.333 3.445 154,435 3.3781 0.00%
2010-12-03 0 0.910 0.900 0.910 0.890 0.920 1,020,000 922,720 0.9046 3.370 3.333 3.370 3.296 3.408 275,391 3.3506 0.00%
2010-12-02 0 0.910 0.900 0.910 0.900 0.910 1,032,000 934,900 0.9059 3.370 3.333 3.370 3.333 3.370 278,631 3.3553 1.11%
2010-12-01 0 0.900 0.880 0.900 0.880 0.900 340,000 301,200 0.8859 3.333 3.259 3.333 3.259 3.333 91,797 3.2812 2.27%
2010-11-30 0 0.880 0.870 0.880 0.860 0.880 536,000 466,420 0.8702 3.259 3.222 3.259 3.185 3.259 144,715 3.2230 0.00%
2010-11-29 0 0.880 0.870 0.880 0.850 0.880 1,938,000 1,670,860 0.8622 3.259 3.222 3.259 3.148 3.259 523,242 3.1933 -2.22%
2010-11-26 0 0.900 0.890 0.900 0.880 0.900 748,000 668,280 0.8934 3.333 3.296 3.333 3.259 3.333 201,953 3.3091 1.12%
2010-11-25 0 0.890 0.880 0.890 0.870 0.890 1,024,000 903,480 0.8823 3.296 3.259 3.296 3.222 3.296 276,471 3.2679 2.30%
2010-11-24 0 0.870 0.850 0.870 0.830 0.870 2,728,000 2,313,340 0.8480 3.222 3.148 3.222 3.074 3.222 736,535 3.1408 0.00%
2010-11-23 0 0.870 0.860 0.870 0.850 0.890 3,166,000 2,722,600 0.8599 3.222 3.185 3.222 3.148 3.296 854,791 3.1851 -3.33%
2010-11-22 0 0.900 0.880 0.900 0.890 0.900 4,486,000 3,996,300 0.8908 3.333 3.259 3.333 3.296 3.333 1,211,179 3.2995 -1.10%
2010-11-19 0 0.910 0.900 0.910 0.900 0.920 3,624,000 3,279,500 0.9049 3.370 3.333 3.370 3.333 3.408 978,447 3.3517 0.00%
2010-11-18 0 0.910 0.900 0.910 0.910 0.940 3,410,000 3,110,400 0.9121 3.370 3.333 3.370 3.370 3.482 920,669 3.3784 -3.19%
2010-11-17 0 0.940 0.920 0.940 0.920 0.940 1,310,000 1,216,820 0.9289 3.482 3.408 3.482 3.408 3.482 353,688 3.4404 0.00%
2010-11-16 0 0.940 0.920 0.940 0.920 0.960 3,292,000 3,075,480 0.9342 3.482 3.408 3.482 3.408 3.556 888,810 3.4602 -2.08%
2010-11-15 0 0.960 0.950 0.960 0.950 0.990 5,314,000 5,133,360 0.9660 3.556 3.519 3.556 3.519 3.667 1,434,731 3.5779 -3.03%
2010-11-12 0 0.990 0.970 0.990 0.960 1.010 3,926,000 3,859,560 0.9831 3.667 3.593 3.667 3.556 3.741 1,059,984 3.6411 -1.98%
2010-11-11 0 1.010 0.990 1.010 1.000 1.010 1,166,000 1,167,460 1.0013 3.741 3.667 3.741 3.704 3.741 314,809 3.7085 0.00%
2010-11-10 0 1.010 1.000 1.010 0.990 1.010 2,334,000 2,333,860 0.9999 3.741 3.704 3.741 3.667 3.741 630,159 3.7036 1.00%
2010-11-09 0 1.000 1.000 1.010 1.000 1.020 2,638,000 2,656,340 1.0070 3.704 3.704 3.741 3.704 3.778 712,236 3.7296 -0.99%
2010-11-08 0 1.010 1.000 1.010 0.990 1.010 3,074,000 3,079,840 1.0019 3.741 3.704 3.741 3.667 3.741 829,952 3.7109 1.00%
2010-11-05 0 1.000 0.990 1.000 0.980 1.040 7,263,100 7,268,858 1.0008 3.704 3.667 3.704 3.630 3.852 1,960,970 3.7068 0.00%
2010-11-04 0 1.000 1.000 1.010 1.000 1.020 1,263,100 1,273,327 1.0081 3.704 3.704 3.741 3.704 3.778 341,025 3.7338 -0.99%
2010-11-03 0 1.010 1.000 1.010 0.990 1.040 2,942,800 2,994,996 1.0177 3.741 3.704 3.741 3.667 3.852 794,529 3.7695 0.00%
2010-11-02 0 1.010 0.990 1.010 0.980 1.010 1,768,000 1,755,420 0.9929 3.741 3.667 3.741 3.630 3.741 477,344 3.6775 0.00%
2010-11-01 0 1.010 0.990 1.010 0.990 1.020 3,835,000 3,852,490 1.0046 3.741 3.667 3.741 3.667 3.778 1,035,415 3.7207 -0.98%
2010-10-29 0 1.020 1.010 1.020 1.000 1.030 1,395,500 1,415,665 1.0145 3.778 3.741 3.778 3.704 3.815 376,772 3.7574 0.00%
2010-10-28 0 1.020 1.010 1.030 0.990 1.020 2,404,000 2,427,440 1.0098 3.778 3.741 3.815 3.667 3.778 649,058 3.7399 0.00%
2010-10-27 0 1.020 1.010 1.020 1.000 1.030 4,166,000 4,204,560 1.0093 3.778 3.741 3.778 3.704 3.815 1,124,782 3.7381 0.00%
2010-10-26 0 1.020 1.000 1.020 1.000 1.070 5,438,000 5,600,600 1.0299 3.778 3.704 3.778 3.704 3.963 1,468,210 3.8146 -4.67%
2010-10-25 0 1.070 1.050 1.070 1.020 1.090 11,070,000 11,715,060 1.0583 3.963 3.889 3.963 3.778 4.037 2,988,798 3.9197 0.00%
2010-10-22 0 1.070 1.060 1.070 1.000 1.100 26,202,000 27,897,760 1.0647 3.963 3.926 3.963 3.704 4.074 7,074,300 3.9435 5.94%
2010-10-21 0 1.010 1.000 1.010 0.990 1.020 3,984,000 3,994,640 1.0027 3.741 3.704 3.741 3.667 3.778 1,075,643 3.7137 1.00%
2010-10-20 0 1.000 0.990 1.000 0.980 1.020 3,434,000 3,438,740 1.0014 3.704 3.667 3.704 3.630 3.778 927,148 3.7089 -0.99%
2010-10-19 0 1.010 1.010 1.020 1.000 1.040 4,252,000 4,332,380 1.0189 3.741 3.741 3.778 3.704 3.852 1,148,001 3.7738 1.00%
2010-10-18 0 1.000 1.000 1.010 0.980 1.040 9,568,000 9,559,380 0.9991 3.704 3.704 3.741 3.630 3.852 2,583,272 3.7005 -1.96%
2010-10-15 0 1.020 1.010 1.030 0.930 1.030 15,900,406 15,707,146 0.9878 3.778 3.741 3.815 3.445 3.815 4,292,964 3.6588 8.51%
2010-10-14 0 0.940 0.940 0.950 0.910 0.940 5,104,000 4,742,600 0.9292 3.482 3.482 3.519 3.370 3.482 1,378,033 3.4416 0.00%
2010-10-13 0 0.940 0.930 0.940 0.930 0.940 1,270,000 1,185,880 0.9338 3.482 3.445 3.482 3.445 3.482 342,888 3.4585 1.08%
2010-10-12 0 0.930 0.920 0.930 0.910 0.950 4,678,000 4,357,440 0.9315 3.445 3.408 3.445 3.370 3.519 1,263,017 3.4500 3.33%
2010-10-11 0 0.900 0.900 0.910 0.890 0.920 5,186,000 4,709,280 0.9081 3.333 3.333 3.370 3.296 3.408 1,400,172 3.3634 -3.23%
2010-10-08 0 0.930 0.930 0.940 0.930 0.950 1,018,000 952,220 0.9354 3.445 3.445 3.482 3.445 3.519 274,851 3.4645 -1.06%
2010-10-07 0 0.940 0.930 0.940 0.930 0.960 3,672,000 3,451,180 0.9399 3.482 3.445 3.482 3.445 3.556 991,406 3.4811 -1.05%
2010-10-06 0 0.950 0.940 0.950 0.940 0.970 2,330,000 2,216,160 0.9511 3.519 3.482 3.519 3.482 3.593 629,079 3.5229 0.00%
2010-10-05 0 0.950 0.940 0.950 0.940 0.970 3,298,000 3,137,740 0.9514 3.519 3.482 3.519 3.482 3.593 890,430 3.5238 -1.04%
2010-10-04 0 0.960 0.950 0.960 0.900 0.960 8,712,000 8,145,480 0.9350 3.556 3.519 3.556 3.333 3.556 2,352,160 3.4630 6.67%
2010-09-30 0 0.900 0.890 0.900 0.890 0.900 764,000 681,420 0.8919 3.333 3.296 3.333 3.296 3.333 206,273 3.3035 0.00%
2010-09-29 0 0.900 0.900 0.910 0.890 0.910 3,152,000 2,844,800 0.9025 3.333 3.333 3.370 3.296 3.370 851,011 3.3428 1.12%
2010-09-28 0 0.890 0.880 0.890 0.870 0.940 5,344,000 4,769,140 0.8924 3.296 3.259 3.296 3.222 3.482 1,442,831 3.3054 -3.26%
2010-09-27 0 0.920 0.910 0.920 0.880 0.920 2,544,000 2,323,240 0.9132 3.408 3.370 3.408 3.259 3.408 686,857 3.3824 3.37%
2010-09-24 0 0.890 0.880 0.890 0.880 0.920 2,740,000 2,435,960 0.8890 3.296 3.259 3.296 3.259 3.408 739,775 3.2928 -3.26%
2010-09-22 0 0.920 0.910 0.920 0.910 0.950 1,828,000 1,672,280 0.9148 3.408 3.370 3.408 3.370 3.519 493,543 3.3883 -1.08%
2010-09-21 0 0.930 0.930 0.940 0.920 0.950 1,554,000 1,455,180 0.9364 3.445 3.445 3.482 3.408 3.519 419,566 3.4683 1.09%
2010-09-20 0 0.920 0.910 0.920 0.910 0.930 2,264,000 2,094,700 0.9252 3.408 3.370 3.408 3.370 3.445 611,259 3.4269 1.10%
2010-09-17 0 0.910 0.900 0.910 0.890 0.910 2,010,000 1,811,480 0.9012 3.370 3.333 3.370 3.296 3.370 542,682 3.3380 1.11%
2010-09-16 0 0.900 0.880 0.910 0.880 0.910 3,568,000 3,208,900 0.8994 3.333 3.259 3.370 3.259 3.370 963,327 3.3311 1.12%
2010-09-15 0 0.890 0.890 0.900 0.880 0.920 6,426,000 5,774,420 0.8986 3.296 3.296 3.333 3.259 3.408 1,734,961 3.3283 1.14%
2010-09-14 0 0.880 0.880 0.890 0.860 0.890 9,440,000 8,272,920 0.8764 3.259 3.259 3.296 3.185 3.296 2,548,713 3.2459 3.53%
2010-09-13 0 0.860 0.850 0.860 0.840 0.870 6,256,000 5,307,140 0.8483 3.148 3.112 3.148 3.075 3.185 1,708,934 3.1055 1.18%
2010-09-10 0 0.850 0.850 0.860 0.820 0.860 1,152,000 974,860 0.8462 3.112 3.112 3.148 3.002 3.148 314,689 3.0979 1.19%
2010-09-09 0 0.840 0.830 0.840 0.830 0.850 1,942,000 1,635,640 0.8422 3.075 3.038 3.075 3.038 3.112 530,491 3.0833 1.20%
2010-09-08 0 0.830 0.820 0.850 0.830 0.850 894,000 744,200 0.8324 3.038 3.002 3.112 3.038 3.112 244,211 3.0474 -2.35%
2010-09-07 0 0.850 0.850 0.860 0.850 0.880 3,646,857 3,158,088 0.8660 3.112 3.112 3.148 3.112 3.221 996,202 3.1701 -1.16%
2010-09-06 0 0.860 0.850 0.860 0.800 0.860 11,810,000 9,872,440 0.8359 3.148 3.112 3.148 2.929 3.148 3,226,104 3.0602 7.50%
2010-09-03 0 0.800 0.800 0.810 0.780 0.800 786,000 627,620 0.7985 2.929 2.929 2.965 2.855 2.929 214,709 2.9231 1.27%
2010-09-02 0 0.790 0.780 0.800 0.790 0.810 2,284,000 1,815,500 0.7949 2.892 2.855 2.929 2.892 2.965 623,914 2.9099 0.00%
2010-09-01 0 0.790 0.790 0.800 0.780 0.800 4,226,000 3,307,800 0.7827 2.892 2.892 2.929 2.855 2.929 1,154,405 2.8654 1.28%
2010-08-31 0 0.780 0.780 0.790 0.770 0.790 1,628,000 1,265,960 0.7776 2.855 2.855 2.892 2.819 2.892 444,716 2.8467 0.00%
2010-08-30 0 0.780 0.780 0.790 0.780 0.790 900,000 703,500 0.7817 2.855 2.855 2.892 2.855 2.892 245,850 2.8615 -1.27%
2010-08-27 0 0.790 0.780 0.790 0.770 0.820 3,274,000 2,585,540 0.7897 2.892 2.855 2.892 2.819 3.002 894,349 2.8910 0.00%
2010-08-26 0 0.790 0.780 0.790 0.780 0.800 780,000 610,780 0.7831 2.892 2.855 2.892 2.855 2.929 213,070 2.8666 -1.25%
2010-08-25 0 0.800 0.790 0.800 0.780 0.800 868,000 688,560 0.7933 2.929 2.892 2.929 2.855 2.929 237,109 2.9040 0.00%
2010-08-24 0 0.800 0.800 0.810 0.800 0.820 346,000 280,460 0.8106 2.929 2.929 2.965 2.929 3.002 94,516 2.9673 -1.23%
2010-08-23 0 0.810 0.800 0.820 0.790 0.820 2,468,000 2,003,320 0.8117 2.965 2.929 3.002 2.892 3.002 674,177 2.9715 2.53%
2010-08-20 0 0.790 0.790 0.800 0.790 0.810 692,000 554,360 0.8011 2.892 2.892 2.929 2.892 2.965 189,032 2.9326 -1.25%
2010-08-19 0 0.800 0.800 0.810 0.800 0.820 870,000 701,920 0.8068 2.929 2.929 2.965 2.929 3.002 237,655 2.9535 0.00%
2010-08-18 0 0.800 0.790 0.810 0.790 0.810 4,016,000 3,227,420 0.8036 2.929 2.892 2.965 2.892 2.965 1,097,039 2.9419 1.27%
2010-08-17 0 0.790 0.780 0.800 0.780 0.800 522,000 413,284 0.7917 2.892 2.855 2.929 2.855 2.929 142,593 2.8983 1.28%
2010-08-16 0 0.780 0.780 0.800 0.780 0.800 472,000 372,840 0.7899 2.855 2.855 2.929 2.855 2.929 128,935 2.8917 -2.50%
2010-08-13 0 0.800 0.800 0.810 0.790 0.800 1,970,000 1,560,400 0.7921 2.929 2.929 2.965 2.892 2.929 538,139 2.8996 0.00%
2010-08-12 0 0.800 0.800 0.810 0.790 0.810 1,640,000 1,311,900 0.7999 2.929 2.929 2.965 2.892 2.965 447,994 2.9284 -2.44%
2010-08-11 0 0.820 0.810 0.820 0.800 0.820 1,270,000 1,033,260 0.8136 3.002 2.965 3.002 2.929 3.002 346,922 2.9784 2.50%
2010-08-10 0 0.800 0.800 0.810 0.800 0.840 3,954,000 3,216,440 0.8135 2.929 2.929 2.965 2.929 3.075 1,080,103 2.9779 -3.61%
2010-08-09 0 0.830 0.830 0.840 0.820 0.850 7,370,000 6,170,180 0.8372 3.038 3.038 3.075 3.002 3.112 2,013,242 3.0648 2.47%
2010-08-06 0 0.810 0.810 0.820 0.810 0.820 288,000 233,500 0.8108 2.965 2.965 3.002 2.965 3.002 78,672 2.9680 0.00%
2010-08-05 0 0.810 0.800 0.810 0.800 0.830 2,196,245 1,784,441 0.8125 2.965 2.929 2.965 2.929 3.038 599,942 2.9744 0.00%
2010-08-04 0 0.810 0.800 0.810 0.790 0.810 1,368,000 1,097,300 0.8021 2.965 2.929 2.965 2.892 2.965 373,693 2.9364 3.85%
2010-08-03 0 0.780 0.780 0.790 0.780 0.830 2,570,000 2,052,380 0.7986 2.855 2.855 2.892 2.855 3.038 702,040 2.9235 -4.88%
2010-08-02 0 0.820 0.810 0.820 0.810 0.830 1,548,000 1,280,960 0.8275 3.002 2.965 3.002 2.965 3.038 422,863 3.0293 1.23%
2010-07-30 0 0.810 0.800 0.810 0.790 0.820 2,750,000 2,227,080 0.8098 2.965 2.929 2.965 2.892 3.002 751,210 2.9647 1.25%
2010-07-29 0 0.800 0.790 0.800 0.780 0.810 4,720,000 3,775,940 0.8000 2.929 2.892 2.929 2.855 2.965 1,289,349 2.9286 3.90%
2010-07-28 0 0.770 0.760 0.770 0.760 0.770 2,822,000 2,168,940 0.7686 2.819 2.782 2.819 2.782 2.819 770,878 2.8136 1.32%
2010-07-27 0 0.760 0.760 0.770 0.750 0.770 3,292,000 2,499,840 0.7594 2.782 2.782 2.819 2.746 2.819 899,266 2.7799 0.00%
2010-07-26 0 0.760 0.750 0.760 0.750 0.770 3,330,000 2,521,320 0.7572 2.782 2.746 2.782 2.746 2.819 909,647 2.7718 0.00%
2010-07-23 0 0.760 0.750 0.760 0.740 0.760 6,960,000 5,214,340 0.7492 2.782 2.746 2.782 2.709 2.782 1,901,244 2.7426 2.70%
2010-07-22 0 0.740 0.730 0.750 0.720 0.750 8,266,000 6,111,060 0.7393 2.709 2.672 2.746 2.636 2.746 2,258,000 2.7064 2.78%
2010-07-21 0 0.720 0.720 0.730 0.710 0.740 8,994,000 6,492,200 0.7218 2.636 2.636 2.672 2.599 2.709 2,456,866 2.6425 0.00%
2010-07-20 0 0.720 0.710 0.720 0.710 0.740 1,976,000 1,435,580 0.7265 2.636 2.599 2.636 2.599 2.709 539,778 2.6596 -1.37%
2010-07-19 0 0.730 0.730 0.740 0.710 0.740 1,114,000 810,280 0.7274 2.672 2.672 2.709 2.599 2.709 304,308 2.6627 -1.35%
2010-07-16 0 0.740 0.730 0.750 0.730 0.760 2,074,000 1,530,460 0.7379 2.709 2.672 2.746 2.672 2.782 566,549 2.7014 -2.63%
2010-07-15 0 0.760 0.760 0.770 0.760 0.790 1,338,000 1,023,680 0.7651 2.782 2.782 2.819 2.782 2.892 365,498 2.8008 -2.56%
2010-07-14 0 0.780 0.770 0.780 0.780 0.810 3,410,000 2,692,000 0.7894 2.855 2.819 2.855 2.855 2.965 931,500 2.8900 -2.50%
2010-07-13 0 0.800 0.790 0.800 0.790 0.810 1,854,000 1,476,240 0.7962 2.929 2.892 2.929 2.892 2.965 506,452 2.9149 1.27%
2010-07-12 0 0.790 0.780 0.800 0.780 0.800 1,754,000 1,383,120 0.7886 2.892 2.855 2.929 2.855 2.929 479,135 2.8867 0.00%
2010-07-09 0 0.790 0.780 0.790 0.770 0.790 4,166,000 3,273,180 0.7857 2.892 2.855 2.892 2.819 2.892 1,138,014 2.8762 0.00%
2010-07-08 0 0.790 0.780 0.790 0.780 0.800 3,652,000 2,885,540 0.7901 2.892 2.855 2.892 2.855 2.929 997,607 2.8925 0.00%
2010-07-07 0 0.790 0.780 0.790 0.770 0.800 1,512,000 1,186,920 0.7850 2.892 2.855 2.892 2.819 2.929 413,029 2.8737 0.00%
2010-07-06 0 0.790 0.780 0.790 0.780 0.800 3,724,000 2,932,360 0.7874 2.892 2.855 2.892 2.855 2.929 1,017,275 2.8826 -1.25%
2010-07-05 0 0.800 0.790 0.800 0.790 0.810 1,930,000 1,539,760 0.7978 2.929 2.892 2.929 2.892 2.965 527,213 2.9206 -1.23%
2010-07-02 0 0.810 0.800 0.810 0.790 0.820 2,534,000 2,038,920 0.8046 2.965 2.929 2.965 2.892 3.002 692,206 2.9455 0.00%
2010-06-30 0 0.810 0.800 0.820 0.790 0.810 2,810,000 2,261,500 0.8048 2.965 2.929 3.002 2.892 2.965 767,600 2.9462 0.00%
2010-06-29 0 0.810 0.800 0.810 0.770 0.810 2,834,000 2,244,840 0.7921 2.965 2.929 2.965 2.819 2.965 774,156 2.8997 5.19%
2010-06-28 0 0.770 0.770 0.780 0.770 0.790 1,164,000 909,600 0.7814 2.819 2.819 2.855 2.819 2.892 317,967 2.8607 -2.53%
2010-06-25 0 0.790 0.780 0.790 0.790 0.840 2,384,000 1,900,080 0.7970 2.892 2.855 2.892 2.892 3.075 651,231 2.9177 -4.82%
2010-06-24 0 0.830 0.820 0.830 0.820 0.840 1,536,000 1,282,720 0.8351 3.038 3.002 3.038 3.002 3.075 419,585 3.0571 0.00%
2010-06-23 0 0.830 0.820 0.840 0.830 0.840 832,000 692,460 0.8323 3.038 3.002 3.075 3.038 3.075 227,275 3.0468 0.00%
2010-06-22 0 0.830 0.820 0.840 0.830 0.840 1,902,000 1,592,480 0.8373 3.038 3.002 3.075 3.038 3.075 519,564 3.0650 -1.19%
2010-06-21 0 0.840 0.830 0.850 0.820 0.840 810,000 678,980 0.8382 3.075 3.038 3.112 3.002 3.075 221,265 3.0686 2.44%
2010-06-18 0 0.820 0.820 0.830 0.820 0.830 1,234,000 1,021,020 0.8274 3.002 3.002 3.038 3.002 3.038 337,088 3.0289 0.00%
2010-06-17 0 0.820 0.810 0.820 0.810 0.820 1,426,000 1,168,440 0.8194 3.002 2.965 3.002 2.965 3.002 389,536 2.9996 2.50%
2010-06-15 0 0.800 0.790 0.800 0.790 0.810 2,872,000 2,297,720 0.8000 2.929 2.892 2.929 2.892 2.965 784,536 2.9288 0.00%
2010-06-14 0 0.800 0.790 0.800 0.790 0.810 2,420,000 1,947,520 0.8048 2.929 2.892 2.929 2.892 2.965 661,065 2.9460 0.00%
2010-06-11 0 0.800 0.790 0.810 0.790 0.820 4,222,000 3,383,320 0.8014 2.929 2.892 2.965 2.892 3.002 1,153,312 2.9336 1.27%
2010-06-10 0 0.790 0.770 0.780 0.770 0.810 1,252,000 984,560 0.7864 2.892 2.819 2.855 2.819 2.965 342,005 2.8788 -1.25%
2010-06-09 0 0.800 0.790 0.810 0.780 0.810 1,144,000 910,740 0.7961 2.929 2.892 2.965 2.855 2.965 312,503 2.9143 1.27%
2010-06-08 0 0.790 0.780 0.790 0.780 0.800 1,042,000 824,620 0.7914 2.892 2.855 2.892 2.855 2.929 284,640 2.8971 0.00%
2010-06-07 0 0.790 0.780 0.790 0.770 0.800 1,242,000 969,140 0.7803 2.892 2.855 2.892 2.819 2.929 339,274 2.8565 -2.47%
2010-06-04 0 0.810 0.800 0.820 0.800 0.820 2,778,000 2,238,660 0.8059 2.965 2.929 3.002 2.929 3.002 758,858 2.9500 0.00%
2010-06-03 0 0.810 0.810 0.820 0.810 0.830 1,608,000 1,318,040 0.8197 2.965 2.965 3.002 2.965 3.038 439,253 3.0006 1.25%
2010-06-02 0 0.800 0.800 0.830 0.790 0.820 1,370,000 1,104,020 0.8059 2.929 2.929 3.038 2.892 3.002 374,239 2.9500 -0.62%
2010-06-01 0 0.820 0.810 0.820 0.810 0.840 2,596,000 2,141,400 0.8249 2.947 2.911 2.947 2.911 3.019 722,356 2.9645 -2.38%
2010-05-31 0 0.840 0.840 0.850 0.830 0.860 1,308,000 1,099,880 0.8409 3.019 3.019 3.055 2.983 3.091 363,960 3.0220 -1.18%
2010-05-28 0 0.850 0.850 0.860 0.840 0.890 4,520,000 3,916,980 0.8666 3.055 3.055 3.091 3.019 3.198 1,257,723 3.1143 -2.30%
2010-05-27 0 0.870 0.850 0.870 0.850 0.890 2,764,000 2,423,740 0.8769 3.127 3.055 3.127 3.055 3.198 769,103 3.1514 -1.14%
2010-05-26 0 0.880 0.870 0.880 0.830 0.880 1,504,000 1,279,280 0.8506 3.163 3.127 3.163 2.983 3.163 418,499 3.0568 6.02%
2010-05-25 0 0.830 0.820 0.840 0.820 0.880 1,154,000 961,080 0.8328 2.983 2.947 3.019 2.947 3.163 321,109 2.9930 -5.68%
2010-05-24 0 0.880 0.870 0.890 0.870 0.900 3,054,000 2,715,540 0.8892 3.163 3.127 3.198 3.127 3.234 849,798 3.1955 0.00%
2010-05-20 0 0.880 0.870 0.880 0.840 0.960 3,498,000 3,042,480 0.8698 3.163 3.127 3.163 3.019 3.450 973,344 3.1258 -6.38%
2010-05-19 0 0.940 0.930 0.940 0.940 0.960 1,354,000 1,285,040 0.9491 3.378 3.342 3.378 3.378 3.450 376,760 3.4108 -3.09%
2010-05-18 0 0.970 0.970 0.980 0.950 0.970 1,534,000 1,474,960 0.9615 3.486 3.486 3.522 3.414 3.486 426,847 3.4555 0.00%
2010-05-17 0 0.970 0.970 0.980 0.950 1.000 1,918,000 1,853,780 0.9665 3.486 3.486 3.522 3.414 3.594 533,697 3.4735 -3.00%
2010-05-14 0 1.000 0.980 1.000 0.980 1.000 2,204,000 2,167,660 0.9835 3.594 3.522 3.594 3.522 3.594 613,279 3.5345 0.00%
2010-05-13 0 1.000 0.990 1.000 1.000 1.010 1,834,000 1,841,260 1.0040 3.594 3.558 3.594 3.594 3.630 510,324 3.6080 2.04%
2010-05-12 0 0.980 0.980 1.000 0.980 1.000 1,916,000 1,895,060 0.9891 3.522 3.522 3.594 3.522 3.594 533,141 3.5545 -1.01%
2010-05-11 0 0.990 0.990 1.000 0.980 1.020 908,000 901,760 0.9931 3.558 3.558 3.594 3.522 3.666 252,658 3.5691 -1.98%
2010-05-10 0 1.010 1.000 1.010 0.970 1.010 832,000 827,340 0.9944 3.630 3.594 3.630 3.486 3.630 231,510 3.5737 3.06%
2010-05-07 0 0.980 0.980 0.990 0.950 1.000 2,196,000 2,127,720 0.9689 3.522 3.522 3.558 3.414 3.594 611,053 3.4821 0.00%
2010-05-06 0 0.980 0.970 0.980 0.970 1.000 2,606,000 2,564,960 0.9843 3.522 3.486 3.522 3.486 3.594 725,138 3.5372 -2.00%
2010-05-05 0 1.000 0.990 1.000 0.970 1.000 7,198,000 7,083,400 0.9841 3.594 3.558 3.594 3.486 3.594 2,002,896 3.5366 -1.96%
2010-05-04 0 1.020 1.010 1.020 1.020 1.040 1,110,000 1,138,500 1.0257 3.666 3.630 3.666 3.666 3.738 308,866 3.6861 -1.92%
2010-05-03 0 1.040 1.030 1.040 0.970 1.040 4,490,000 4,531,340 1.0092 3.738 3.702 3.738 3.486 3.738 1,249,375 3.6269 1.96%
2010-04-30 0 1.020 1.020 1.030 1.020 1.040 880,000 905,940 1.0295 3.666 3.666 3.702 3.666 3.738 244,866 3.6997 -0.97%
2010-04-29 0 1.030 1.020 1.030 1.010 1.040 2,321,715 2,374,246 1.0226 3.702 3.666 3.702 3.630 3.738 646,034 3.6751 0.98%
2010-04-28 0 1.020 1.010 1.020 1.010 1.040 4,738,000 4,844,640 1.0225 3.666 3.630 3.666 3.630 3.738 1,318,383 3.6747 -2.86%
2010-04-27 0 1.050 1.040 1.050 1.030 1.070 4,176,245 4,382,225 1.0493 3.773 3.738 3.773 3.702 3.845 1,162,070 3.7710 0.96%
2010-04-26 0 1.040 1.040 1.050 1.030 1.060 2,000,000 2,083,920 1.0420 3.738 3.738 3.773 3.702 3.809 556,515 3.7446 0.00%
2010-04-23 0 1.040 1.030 1.040 1.020 1.080 4,010,000 4,169,460 1.0398 3.738 3.702 3.738 3.666 3.881 1,115,812 3.7367 -2.80%
2010-04-22 0 1.070 1.070 1.080 1.030 1.080 5,394,000 5,747,040 1.0655 3.845 3.845 3.881 3.702 3.881 1,500,920 3.8290 1.90%
2010-04-21 0 1.050 1.050 1.060 1.040 1.090 3,246,000 3,438,620 1.0593 3.773 3.773 3.809 3.738 3.917 903,223 3.8071 -0.94%
2010-04-20 0 1.060 1.060 1.070 1.000 1.080 4,762,000 4,975,660 1.0449 3.809 3.809 3.845 3.594 3.881 1,325,061 3.7550 6.00%
2010-04-19 0 1.000 0.990 1.000 0.980 1.070 10,160,000 10,194,500 1.0034 3.594 3.558 3.594 3.522 3.845 2,827,094 3.6060 -6.54%
2010-04-16 0 1.070 1.060 1.070 1.050 1.130 7,370,000 7,995,500 1.0849 3.845 3.809 3.845 3.773 4.061 2,050,756 3.8988 -4.46%
2010-04-15 0 1.120 1.110 1.120 1.100 1.140 7,020,000 7,830,060 1.1154 4.025 3.989 4.025 3.953 4.097 1,953,366 4.0085 1.82%
2010-04-14 0 1.100 1.100 1.110 1.080 1.120 6,138,000 6,752,620 1.1001 3.953 3.953 3.989 3.881 4.025 1,707,943 3.9537 0.92%
2010-04-13 0 1.090 1.090 1.100 1.060 1.120 3,450,000 3,782,920 1.0965 3.917 3.917 3.953 3.809 4.025 959,988 3.9406 -1.80%
2010-04-12 0 1.110 1.100 1.110 1.070 1.120 4,772,000 5,209,020 1.0916 3.989 3.953 3.989 3.845 4.025 1,327,844 3.9229 2.78%
2010-04-09 0 1.080 1.070 1.080 1.060 1.080 2,298,000 2,457,740 1.0695 3.881 3.845 3.881 3.809 3.881 639,435 3.8436 0.93%
2010-04-08 0 1.070 1.060 1.070 1.050 1.070 3,604,000 3,817,900 1.0594 3.845 3.809 3.845 3.773 3.845 1,002,839 3.8071 0.00%
2010-04-07 0 1.070 1.070 1.080 1.020 1.070 9,782,000 10,252,040 1.0481 3.845 3.845 3.881 3.666 3.845 2,721,912 3.7665 3.88%
2010-04-01 0 1.030 1.020 1.030 1.000 1.030 6,982,000 7,082,380 1.0144 3.702 3.666 3.702 3.594 3.702 1,942,792 3.6455 3.00%
2010-03-31 0 1.000 1.000 1.010 1.000 1.020 1,612,000 1,616,220 1.0026 3.594 3.594 3.630 3.594 3.666 448,551 3.6032 -1.96%
2010-03-30 0 1.020 1.010 1.020 1.000 1.040 2,542,000 2,576,180 1.0134 3.666 3.630 3.666 3.594 3.738 707,330 3.6421 -1.92%
2010-03-29 0 1.040 1.030 1.040 1.020 1.040 3,966,000 4,097,380 1.0331 3.738 3.702 3.738 3.666 3.738 1,103,568 3.7128 0.97%
2010-03-26 0 1.030 1.010 1.030 1.000 1.030 6,268,000 6,418,680 1.0240 3.702 3.630 3.702 3.594 3.702 1,744,116 3.6802 3.00%
2010-03-25 0 1.000 0.990 1.000 0.980 1.010 1,492,000 1,481,160 0.9927 3.594 3.558 3.594 3.522 3.630 415,160 3.5677 -0.99%
2010-03-24 0 1.010 1.010 1.020 0.970 1.020 3,068,000 3,058,460 0.9969 3.630 3.630 3.666 3.486 3.666 853,693 3.5826 1.00%
2010-03-23 0 1.000 1.000 1.010 1.000 1.040 1,576,000 1,597,680 1.0138 3.594 3.594 3.630 3.594 3.738 438,533 3.6432 0.00%
2010-03-22 0 1.000 1.000 1.010 0.990 1.030 3,670,000 3,724,620 1.0149 3.594 3.594 3.630 3.558 3.702 1,021,204 3.6473 0.00%
2010-03-19 0 1.000 1.000 1.010 0.990 1.020 2,072,000 2,074,120 1.0010 3.594 3.594 3.630 3.558 3.666 576,549 3.5975 1.01%
2010-03-18 0 0.990 0.980 0.990 0.980 1.010 1,350,000 1,342,380 0.9944 3.558 3.522 3.558 3.522 3.630 375,647 3.5735 0.00%
2010-03-17 0 0.990 0.990 1.000 0.980 1.040 3,596,000 3,630,340 1.0095 3.558 3.558 3.594 3.522 3.738 1,000,613 3.6281 -2.94%
2010-03-16 0 1.020 1.010 1.020 0.970 1.020 13,198,000 13,241,340 1.0033 3.666 3.630 3.666 3.486 3.666 3,672,439 3.6056 8.51%
2010-03-15 0 0.940 0.940 0.950 0.930 0.940 532,000 497,480 0.9351 3.378 3.378 3.414 3.342 3.378 148,033 3.3606 0.00%
2010-03-12 0 0.940 0.940 0.950 0.920 0.940 1,238,000 1,152,160 0.9307 3.378 3.378 3.414 3.306 3.378 344,482 3.3446 1.08%
2010-03-11 0 0.930 0.930 0.940 0.930 0.940 294,000 275,960 0.9386 3.342 3.342 3.378 3.342 3.378 81,808 3.3733 -1.06%
2010-03-10 0 0.940 0.940 0.960 0.940 0.960 646,000 613,460 0.9496 3.378 3.378 3.450 3.378 3.450 179,754 3.4128 -1.05%
2010-03-09 0 0.950 0.940 0.960 0.940 0.970 698,000 661,040 0.9470 3.414 3.378 3.450 3.378 3.486 194,224 3.4035 -1.04%
2010-03-08 0 0.960 0.960 0.970 0.940 0.970 2,294,000 2,186,280 0.9530 3.450 3.450 3.486 3.378 3.486 638,322 3.4250 2.13%
2010-03-05 0 0.940 0.940 0.950 0.940 0.960 311,000 295,780 0.9511 3.378 3.378 3.414 3.378 3.450 86,538 3.4179 -1.05%
2010-03-04 0 0.950 0.940 0.950 0.930 0.960 1,094,000 1,037,020 0.9479 3.414 3.378 3.414 3.342 3.450 304,413 3.4066 0.00%
2010-03-03 0 0.950 0.940 0.950 0.940 0.950 674,000 635,900 0.9435 3.414 3.378 3.414 3.378 3.414 187,545 3.3906 1.06%
2010-03-02 0 0.940 0.940 0.950 0.940 0.970 3,904,000 3,696,160 0.9468 3.378 3.378 3.414 3.378 3.486 1,086,316 3.4025 -1.05%
2010-03-01 0 0.950 0.950 0.960 0.950 0.970 634,000 606,340 0.9564 3.414 3.414 3.450 3.414 3.486 176,415 3.4370 -2.06%
2010-02-26 0 0.970 0.960 0.970 0.930 1.000 6,736,000 6,547,740 0.9721 3.486 3.450 3.486 3.342 3.594 1,874,341 3.4934 3.19%
2010-02-25 0 0.940 0.930 0.950 0.930 0.950 624,000 582,920 0.9342 3.378 3.342 3.414 3.342 3.414 173,633 3.3572 1.08%
2010-02-24 0 0.930 0.930 0.940 0.930 0.950 1,362,000 1,274,240 0.9356 3.342 3.342 3.378 3.342 3.414 378,986 3.3622 0.00%
2010-02-23 0 0.930 0.930 0.940 0.900 0.940 1,372,000 1,274,620 0.9290 3.342 3.342 3.378 3.234 3.378 381,769 3.3387 1.09%
2010-02-22 0 0.920 0.920 0.930 0.920 0.930 252,000 232,480 0.9225 3.306 3.306 3.342 3.306 3.342 70,121 3.3154 2.22%
2010-02-19 0 0.900 0.900 0.910 0.900 0.920 726,000 658,300 0.9067 3.234 3.234 3.270 3.234 3.306 202,015 3.2587 -2.17%
2010-02-18 0 0.920 0.930 0.940 0.920 0.960 338,000 316,800 0.9373 3.306 3.342 3.378 3.306 3.450 94,051 3.3684 -1.08%
2010-02-17 0 0.930 0.930 0.940 0.930 0.940 442,000 412,460 0.9332 3.342 3.342 3.378 3.342 3.378 122,990 3.3536 -1.06%
2010-02-12 0 0.940 0.940 0.950 0.930 0.960 1,682,000 1,587,540 0.9438 3.378 3.378 3.414 3.342 3.450 468,029 3.3920 1.08%
2010-02-11 0 0.930 0.930 0.940 0.930 0.960 554,000 525,580 0.9487 3.342 3.342 3.378 3.342 3.450 154,155 3.4094 0.00%
2010-02-10 0 0.930 0.920 0.930 0.910 0.950 512,000 469,300 0.9166 3.342 3.306 3.342 3.270 3.414 142,468 3.2941 3.33%
2010-02-09 0 0.900 0.900 0.910 0.900 0.920 690,000 630,140 0.9132 3.234 3.234 3.270 3.234 3.306 191,998 3.2820 -3.23%
2010-02-08 0 0.930 0.910 0.930 0.910 0.960 820,000 755,500 0.9213 3.342 3.270 3.342 3.270 3.450 228,171 3.3111 1.09%
2010-02-05 0 0.920 0.920 0.930 0.910 0.940 1,174,000 1,084,840 0.9241 3.306 3.306 3.342 3.270 3.378 326,674 3.3209 -4.17%
2010-02-04 0 0.960 0.950 0.970 0.960 0.990 780,000 754,080 0.9668 3.450 3.414 3.486 3.450 3.558 217,041 3.4744 -3.03%
2010-02-03 0 0.990 0.980 0.990 0.970 0.990 308,000 302,520 0.9822 3.558 3.522 3.558 3.486 3.558 85,703 3.5299 1.02%
2010-02-02 0 0.980 0.970 0.980 0.960 1.000 1,518,000 1,487,200 0.9797 3.522 3.486 3.522 3.450 3.594 422,395 3.5209 3.16%
2010-02-01 0 0.950 1.000 1.010 0.920 1.000 892,000 861,600 0.9659 3.414 3.594 3.630 3.306 3.594 248,205 3.4713 1.06%
2010-01-29 0 0.940 0.930 0.940 0.910 0.940 3,910,000 3,661,160 0.9364 3.378 3.342 3.378 3.270 3.378 1,087,986 3.3651 0.00%
2010-01-28 0 0.940 0.930 0.940 0.920 0.980 2,290,000 2,143,340 0.9360 3.378 3.342 3.378 3.306 3.522 637,209 3.3636 1.08%
2010-01-27 0 0.930 0.930 0.950 0.930 0.980 1,910,000 1,832,920 0.9596 3.342 3.342 3.414 3.342 3.522 531,471 3.4488 -2.11%
2010-01-26 0 0.950 0.940 0.950 0.940 1.000 2,410,000 2,328,540 0.9662 3.414 3.378 3.414 3.378 3.594 670,600 3.4723 0.00%
2010-01-25 0 0.950 0.930 0.950 0.920 0.950 854,000 802,780 0.9400 3.414 3.342 3.414 3.306 3.414 237,632 3.3783 -1.04%
2010-01-22 0 0.960 0.950 0.960 0.920 0.970 3,382,000 3,198,800 0.9458 3.450 3.414 3.450 3.306 3.486 941,066 3.3991 -2.04%
2010-01-21 0 0.980 0.980 0.990 0.980 1.010 2,248,000 2,218,900 0.9871 3.522 3.522 3.558 3.522 3.630 625,522 3.5473 -2.97%
2010-01-20 0 1.010 1.000 1.010 0.990 1.020 2,620,000 2,631,320 1.0043 3.630 3.594 3.630 3.558 3.666 729,034 3.6093 0.00%
2010-01-19 0 1.010 1.010 1.020 1.000 1.020 2,434,000 2,459,840 1.0106 3.630 3.630 3.666 3.594 3.666 677,278 3.6319 -0.98%
2010-01-18 0 1.020 1.010 1.020 1.010 1.050 5,364,000 5,492,400 1.0239 3.666 3.630 3.666 3.630 3.773 1,492,572 3.6798 -0.97%
2010-01-15 0 1.030 1.030 1.040 1.010 1.060 7,578,000 7,885,580 1.0406 3.702 3.702 3.738 3.630 3.809 2,108,633 3.7397 1.98%
2010-01-14 0 1.010 1.010 1.020 1.010 1.040 1,696,000 1,731,500 1.0209 3.630 3.630 3.666 3.630 3.738 471,924 3.6690 0.00%
2010-01-13 0 1.010 1.010 1.020 1.010 1.040 1,976,000 2,017,940 1.0212 3.630 3.630 3.666 3.630 3.738 549,836 3.6701 -2.88%
2010-01-12 0 1.040 1.030 1.040 1.020 1.050 3,076,000 3,191,280 1.0375 3.738 3.702 3.738 3.666 3.773 855,919 3.7285 0.97%
2010-01-11 0 1.030 1.030 1.040 1.030 1.060 2,808,000 2,931,900 1.0441 3.702 3.702 3.738 3.702 3.809 781,346 3.7524 0.00%
2010-01-08 0 1.030 1.030 1.040 1.030 1.040 2,220,000 2,293,500 1.0331 3.702 3.702 3.738 3.702 3.738 617,731 3.7128 0.00%
2010-01-07 0 1.030 1.020 1.030 1.010 1.060 3,604,000 3,733,840 1.0360 3.702 3.666 3.702 3.630 3.809 1,002,839 3.7233 -1.90%
2010-01-06 0 1.050 1.040 1.050 1.040 1.060 2,979,000 3,134,800 1.0523 3.773 3.738 3.773 3.738 3.809 828,928 3.7818 0.00%
2010-01-05 0 1.050 1.050 1.060 1.040 1.090 8,702,000 9,285,540 1.0671 3.773 3.773 3.809 3.738 3.917 2,421,395 3.8348 0.00%
2010-01-04 0 1.050 1.030 1.050 1.010 1.070 5,410,000 5,594,760 1.0342 3.773 3.702 3.773 3.630 3.845 1,505,372 3.7165 1.94%
2009-12-31 0 1.030 1.020 1.030 1.010 1.040 714,000 733,940 1.0279 3.702 3.666 3.702 3.630 3.738 198,676 3.6942 0.00%
2009-12-30 0 1.030 1.030 1.040 1.020 1.040 1,630,000 1,672,620 1.0261 3.702 3.702 3.738 3.666 3.738 453,559 3.6878 -0.96%
2009-12-29 0 1.040 1.040 1.050 1.000 1.050 2,612,000 2,691,140 1.0303 3.738 3.738 3.773 3.594 3.773 726,808 3.7027 1.96%
2009-12-28 0 1.020 1.010 1.020 1.000 1.030 2,346,000 2,384,400 1.0164 3.666 3.630 3.666 3.594 3.702 652,792 3.6526 -0.97%
2009-12-24 0 1.030 1.020 1.030 0.990 1.040 4,696,000 4,803,060 1.0228 3.702 3.666 3.702 3.558 3.738 1,306,696 3.6757 3.00%
2009-12-23 0 1.000 0.990 1.000 0.970 1.010 1,956,000 1,939,280 0.9915 3.594 3.558 3.594 3.486 3.630 544,271 3.5631 2.04%
2009-12-22 0 0.980 0.970 0.980 0.950 1.020 4,192,000 4,114,900 0.9816 3.522 3.486 3.522 3.414 3.666 1,166,454 3.5277 -1.01%
2009-12-21 0 0.990 0.990 1.000 0.990 1.030 4,492,000 4,517,520 1.0057 3.558 3.558 3.594 3.558 3.702 1,249,932 3.6142 -3.88%
2009-12-18 0 1.030 1.020 1.040 0.990 1.050 11,846,000 12,084,120 1.0201 3.702 3.666 3.738 3.558 3.773 3,296,235 3.6660 -1.90%
2009-12-17 0 1.050 1.040 1.050 1.020 1.130 52,896,000 57,218,660 1.0817 3.773 3.738 3.773 3.666 4.061 14,718,696 3.8875 1.94%
2009-12-16 0 1.030 1.020 1.030 0.990 1.030 8,692,000 8,799,440 1.0124 3.702 3.666 3.702 3.558 3.702 2,418,612 3.6382 4.04%
2009-12-15 0 0.990 0.990 1.000 0.990 1.020 6,866,000 6,903,060 1.0054 3.558 3.558 3.594 3.558 3.666 1,910,514 3.6132 -3.88%
2009-12-14 0 1.030 1.020 1.030 1.010 1.050 13,278,000 13,654,920 1.0284 3.702 3.666 3.702 3.630 3.773 3,694,700 3.6958 -1.90%
2009-12-11 0 1.050 1.040 1.050 1.030 1.060 17,756,000 18,524,960 1.0433 3.773 3.738 3.773 3.702 3.809 4,940,736 3.7494 1.94%
2009-12-10 0 1.030 1.020 1.030 0.990 1.060 9,544,000 9,821,740 1.0291 3.702 3.666 3.702 3.558 3.809 2,655,687 3.6984 1.98%
2009-12-09 0 1.010 1.000 1.010 1.000 1.070 15,136,000 15,622,820 1.0322 3.630 3.594 3.630 3.594 3.845 4,211,702 3.7094 -2.88%
2009-12-08 0 1.040 1.030 1.040 1.020 1.050 17,894,000 18,624,400 1.0408 3.738 3.702 3.738 3.666 3.773 4,979,135 3.7405 -0.95%
2009-12-07 0 1.050 1.040 1.050 0.950 1.050 19,416,000 19,574,600 1.0082 3.773 3.738 3.773 3.414 3.773 5,402,643 3.6232 9.37%
2009-12-04 0 0.960 0.950 0.960 0.940 0.970 2,302,000 2,193,780 0.9530 3.450 3.414 3.450 3.378 3.486 640,548 3.4248 3.23%
2009-12-03 0 0.930 0.930 0.940 0.920 0.940 690,000 641,260 0.9294 3.342 3.342 3.378 3.306 3.378 191,998 3.3399 0.00%
2009-12-02 0 0.930 0.930 0.940 0.930 0.970 1,304,000 1,233,320 0.9458 3.342 3.342 3.378 3.342 3.486 362,847 3.3990 -2.11%
2009-12-01 0 0.950 0.940 0.950 0.920 0.950 1,832,000 1,719,860 0.9388 3.414 3.378 3.414 3.306 3.414 509,767 3.3738 3.26%
2009-11-30 0 0.920 0.920 0.930 0.920 0.950 2,292,000 2,132,840 0.9306 3.306 3.306 3.342 3.306 3.414 637,766 3.3442 0.00%
2009-11-27 0 0.920 0.920 0.930 0.900 0.930 3,588,000 3,280,720 0.9144 3.306 3.306 3.342 3.234 3.342 998,387 3.2860 -2.13%
2009-11-26 0 0.940 0.940 0.950 0.940 0.980 714,000 678,800 0.9507 3.378 3.378 3.414 3.378 3.522 198,676 3.4166 -2.08%
2009-11-25 0 0.960 0.960 0.970 0.930 0.960 1,364,000 1,296,560 0.9506 3.450 3.450 3.486 3.342 3.450 379,543 3.4161 2.13%
2009-11-24 0 0.940 0.940 0.960 0.930 0.970 3,302,000 3,122,540 0.9457 3.378 3.378 3.450 3.342 3.486 918,805 3.3985 0.00%
2009-11-23 0 0.940 0.930 0.940 0.920 0.950 1,650,000 1,541,600 0.9343 3.378 3.342 3.378 3.306 3.414 459,124 3.3577 2.17%
2009-11-20 0 0.920 0.910 0.920 0.900 0.930 2,398,000 2,197,600 0.9164 3.306 3.270 3.306 3.234 3.342 667,261 3.2935 -1.08%
2009-11-19 0 0.930 0.930 0.940 0.920 0.940 1,320,000 1,230,560 0.9322 3.342 3.342 3.378 3.306 3.378 367,300 3.3503 0.00%
2009-11-18 0 0.930 0.930 0.940 0.910 0.980 8,612,000 8,113,220 0.9421 3.342 3.342 3.378 3.270 3.522 2,396,351 3.3857 -5.10%
2009-11-17 0 0.980 0.960 0.980 0.970 1.000 3,230,000 3,169,260 0.9812 3.522 3.450 3.522 3.486 3.594 898,771 3.5262 0.00%
2009-11-16 0 0.980 0.980 0.990 0.980 1.040 8,820,000 8,852,360 1.0037 3.522 3.522 3.558 3.522 3.738 2,454,229 3.6070 -2.97%
2009-11-13 0 1.010 1.000 1.010 0.990 1.060 18,194,000 18,630,860 1.0240 3.630 3.594 3.630 3.558 3.809 5,062,613 3.6801 2.02%
2009-11-12 0 0.990 0.990 1.000 0.940 1.020 15,834,000 15,571,900 0.9834 3.558 3.558 3.594 3.378 3.666 4,405,925 3.5343 6.45%
2009-11-11 0 0.930 0.910 0.930 0.890 0.930 2,086,000 1,904,100 0.9128 3.342 3.270 3.342 3.198 3.342 580,445 3.2804 -1.06%
2009-11-10 0 0.940 0.890 0.940 0.870 0.980 6,132,000 5,762,060 0.9397 3.378 3.198 3.378 3.127 3.522 1,706,273 3.3770 0.00%
2009-11-09 0 0.940 0.920 0.940 0.900 0.950 13,278,000 12,275,080 0.9245 3.378 3.306 3.378 3.234 3.414 3,694,700 3.3223 6.82%
2009-11-06 0 0.880 0.870 0.880 0.840 0.880 5,382,000 4,652,320 0.8644 3.163 3.127 3.163 3.019 3.163 1,497,581 3.1066 4.76%
2009-11-05 0 0.840 0.830 0.840 0.830 0.860 660,000 554,400 0.8400 3.019 2.983 3.019 2.983 3.091 183,650 3.0188 0.00%
2009-11-04 0 0.840 0.840 0.850 0.840 0.850 1,412,001 1,190,701 0.8433 3.019 3.019 3.055 3.019 3.055 392,900 3.0305 -1.18%
2009-11-03 0 0.850 0.850 0.860 0.820 0.850 1,936,000 1,620,400 0.8370 3.055 3.055 3.091 2.947 3.055 538,706 3.0079 3.66%
2009-11-02 0 0.820 0.810 0.830 0.800 0.830 1,250,000 1,019,220 0.8154 2.947 2.911 2.983 2.875 2.983 347,822 2.9303 -2.38%
2009-10-30 0 0.840 0.820 0.840 0.830 0.860 1,380,000 1,161,620 0.8418 3.019 2.947 3.019 2.983 3.091 383,995 3.0251 3.70%
2009-10-29 0 0.810 0.810 0.830 0.800 0.840 1,250,000 1,018,400 0.8147 2.911 2.911 2.983 2.875 3.019 347,822 2.9279 -4.71%
2009-10-28 0 0.850 0.820 0.850 0.820 0.860 878,000 731,900 0.8336 3.055 2.947 3.055 2.947 3.091 244,310 2.9958 2.41%
2009-10-27 0 0.830 0.830 0.840 0.810 0.850 1,214,000 1,014,120 0.8354 2.983 2.983 3.019 2.911 3.055 337,804 3.0021 -1.19%
2009-10-23 0 0.840 0.840 0.850 0.830 0.860 2,652,000 2,232,560 0.8418 3.019 3.019 3.055 2.983 3.091 737,938 3.0254 2.44%
2009-10-22 0 0.820 0.820 0.830 0.810 0.840 442,000 362,240 0.8195 2.947 2.947 2.983 2.911 3.019 122,990 2.9453 -1.20%
2009-10-21 0 0.830 0.830 0.840 0.820 0.840 2,820,000 2,340,720 0.8300 2.983 2.983 3.019 2.947 3.019 784,685 2.9830 2.47%
2009-10-20 0 0.810 0.810 0.820 0.800 0.830 596,000 486,020 0.8155 2.911 2.911 2.947 2.875 2.983 165,841 2.9306 0.00%
2009-10-19 0 0.810 0.810 0.820 0.800 0.820 1,708,000 1,380,400 0.8082 2.911 2.911 2.947 2.875 2.947 475,263 2.9045 1.25%
2009-10-16 0 0.800 0.800 0.810 0.790 0.800 440,000 351,560 0.7990 2.875 2.875 2.911 2.839 2.875 122,433 2.8714 0.00%
2009-10-15 0 0.800 0.800 0.810 0.780 0.820 1,086,000 864,820 0.7963 2.875 2.875 2.911 2.803 2.947 302,187 2.8619 0.00%
2009-10-14 0 0.800 0.800 0.810 0.740 0.810 3,514,000 2,762,080 0.7860 2.875 2.875 2.911 2.659 2.911 977,796 2.8248 5.26%
2009-10-13 0 0.760 0.740 0.760 0.710 0.770 2,128,000 1,582,500 0.7437 2.731 2.659 2.731 2.552 2.767 592,131 2.6725 4.11%
2009-10-12 0 0.730 0.720 0.730 0.700 0.770 6,194,000 4,426,100 0.7146 2.623 2.588 2.623 2.516 2.767 1,723,525 2.5681 -1.35%
2009-10-09 0 0.740 0.740 0.750 0.740 0.750 234,000 174,200 0.7444 2.659 2.659 2.695 2.659 2.695 65,112 2.6754 0.00%
2009-10-08 0 0.740 0.740 0.770 0.740 0.790 448,000 339,560 0.7579 2.659 2.659 2.767 2.659 2.839 124,659 2.7239 -2.63%
2009-10-07 0 0.760 0.720 0.760 0.730 0.770 634,000 466,360 0.7356 2.731 2.588 2.731 2.623 2.767 176,415 2.6435 4.11%
2009-10-06 0 0.730 0.710 0.730 - - 0 0 - 2.623 2.552 2.623 - - 0 - 0.00%
2009-10-05 0 0.730 0.700 0.730 0.700 0.730 312,000 218,520 0.7004 2.623 2.516 2.623 2.516 2.623 86,816 2.5170 0.00%
2009-10-02 0 0.730 0.700 0.730 0.700 0.730 1,072,000 770,380 0.7186 2.623 2.516 2.623 2.516 2.623 298,292 2.5826 -1.35%
2009-09-30 0 0.740 0.740 0.750 0.730 0.740 564,000 413,720 0.7335 2.659 2.659 2.695 2.623 2.659 156,937 2.6362 1.37%
2009-09-29 0 0.730 0.730 0.740 0.730 0.750 420,000 310,860 0.7401 2.623 2.623 2.659 2.623 2.695 116,868 2.6599 -1.35%
2009-09-28 0 0.740 0.730 0.740 0.730 0.740 318,000 234,520 0.7375 2.659 2.623 2.659 2.623 2.659 88,486 2.6504 0.00%
2009-09-25 0 0.740 0.740 0.750 0.730 0.780 514,000 381,500 0.7422 2.659 2.659 2.695 2.623 2.803 143,024 2.6674 0.00%
2009-09-24 0 0.740 0.740 0.760 0.740 0.750 562,000 418,480 0.7446 2.659 2.659 2.731 2.659 2.695 156,381 2.6760 -1.33%
2009-09-23 0 0.750 0.750 0.760 0.750 0.760 616,000 464,720 0.7544 2.695 2.695 2.731 2.695 2.731 171,406 2.7112 -1.32%
2009-09-22 0 0.760 0.750 0.760 0.750 0.780 910,000 695,460 0.7642 2.731 2.695 2.731 2.695 2.803 253,214 2.7465 -1.30%
2009-09-21 0 0.770 0.760 0.790 0.770 0.790 656,000 508,480 0.7751 2.767 2.731 2.839 2.767 2.839 182,537 2.7856 -1.28%
2009-09-18 0 0.780 0.770 0.780 0.780 0.840 808,000 634,560 0.7853 2.803 2.767 2.803 2.803 3.019 224,832 2.8224 -1.27%
2009-09-17 0 0.790 0.780 0.790 0.780 0.800 594,000 466,480 0.7853 2.839 2.803 2.839 2.803 2.875 165,285 2.8223 -2.47%
2009-09-16 0 0.810 0.780 0.820 0.770 0.810 1,070,000 854,380 0.7985 2.911 2.803 2.947 2.767 2.911 297,735 2.8696 2.53%
2009-09-15 0 0.790 0.780 0.800 0.780 0.790 244,000 191,040 0.7830 2.839 2.803 2.875 2.803 2.839 67,895 2.8138 1.28%
2009-09-14 0 0.780 0.770 0.780 0.770 0.800 2,966,000 2,314,800 0.7804 2.803 2.767 2.803 2.767 2.875 825,311 2.8048 -3.70%
2009-09-11 0 0.810 0.810 0.820 0.810 0.850 1,288,000 1,058,260 0.8216 2.911 2.911 2.947 2.911 3.055 358,395 2.9528 -2.41%
2009-09-10 0 0.830 0.810 0.830 0.800 0.840 5,994,000 4,919,160 0.8207 2.983 2.911 2.983 2.875 3.019 1,667,874 2.9494 -2.35%
2009-09-09 0 0.850 0.840 0.850 0.830 0.880 3,972,000 3,354,140 0.8444 3.055 3.019 3.055 2.983 3.163 1,105,238 3.0348 0.00%
2009-09-08 0 0.850 0.840 0.850 0.820 0.850 8,628,000 7,208,040 0.8354 3.055 3.019 3.055 2.947 3.055 2,400,804 3.0023 4.94%
2009-09-07 0 0.810 0.800 0.810 0.800 0.820 662,000 534,940 0.8081 2.911 2.875 2.911 2.875 2.947 184,206 2.9040 -2.41%
2009-09-04 0 0.830 0.800 0.830 0.800 0.830 884,000 715,980 0.8099 2.983 2.875 2.983 2.875 2.983 245,979 2.9107 1.22%
2009-09-03 0 0.820 0.790 0.820 0.790 0.820 270,000 216,560 0.8021 2.947 2.839 2.947 2.839 2.947 75,129 2.8825 3.80%
2009-09-02 0 0.790 0.790 0.800 0.780 0.800 1,044,000 819,880 0.7853 2.839 2.839 2.875 2.803 2.875 290,501 2.8223 -2.47%
2009-09-01 0 0.810 0.790 0.810 0.760 0.810 292,000 231,520 0.7929 2.911 2.839 2.911 2.731 2.911 81,251 2.8494 2.53%
2009-08-31 0 0.790 0.780 0.790 0.790 0.800 2,146,000 1,699,400 0.7919 2.839 2.803 2.839 2.839 2.875 597,140 2.8459 -2.47%
2009-08-28 0 0.810 0.790 0.820 0.790 0.820 1,626,000 1,303,540 0.8017 2.911 2.839 2.947 2.839 2.947 452,446 2.8811 0.00%
2009-08-27 0 0.810 0.810 0.820 0.790 0.830 1,942,000 1,577,180 0.8121 2.911 2.911 2.947 2.839 2.983 540,376 2.9187 -1.22%
2009-08-26 0 0.820 0.820 0.830 0.800 0.830 438,000 359,440 0.8206 2.947 2.947 2.983 2.875 2.983 121,877 2.9492 -1.20%
2009-08-25 0 0.830 0.810 0.840 0.790 0.830 2,378,000 1,954,820 0.8220 2.983 2.911 3.019 2.839 2.983 661,696 2.9543 0.00%
2009-08-24 0 0.830 0.820 0.830 0.790 0.830 3,840,000 3,121,820 0.8130 2.983 2.947 2.983 2.839 2.983 1,068,508 2.9217 6.41%
2009-08-21 0 0.780 0.770 0.780 0.720 0.800 2,792,000 2,107,640 0.7549 2.803 2.767 2.803 2.588 2.875 776,894 2.7129 1.30%
2009-08-20 0 0.770 0.760 0.780 0.740 0.770 838,000 639,040 0.7626 2.767 2.731 2.803 2.659 2.767 233,180 2.7405 1.32%
2009-08-19 0 0.760 0.750 0.760 0.750 0.790 2,766,000 2,139,960 0.7737 2.731 2.695 2.731 2.695 2.839 769,660 2.7804 0.00%
2009-08-18 0 0.760 0.750 0.770 0.730 0.770 1,662,000 1,240,080 0.7461 2.731 2.695 2.767 2.623 2.767 462,464 2.6815 4.11%
2009-08-17 0 0.730 0.730 0.750 0.730 0.810 1,578,000 1,208,100 0.7656 2.623 2.623 2.695 2.623 2.911 439,090 2.7514 -7.59%
2009-08-14 0 0.790 0.790 0.810 0.790 0.820 2,136,000 1,712,860 0.8019 2.839 2.839 2.911 2.839 2.947 594,358 2.8819 -4.82%
2009-08-13 0 0.830 0.820 0.840 0.800 0.840 2,240,000 1,854,740 0.8280 2.983 2.947 3.019 2.875 3.019 623,296 2.9757 1.22%
2009-08-12 0 0.820 0.810 0.820 0.800 0.820 3,336,000 2,702,900 0.8102 2.947 2.911 2.947 2.875 2.947 928,266 2.9118 -1.20%
2009-08-11 0 0.830 0.810 0.830 0.780 0.830 1,434,000 1,168,220 0.8147 2.983 2.911 2.983 2.803 2.983 399,021 2.9277 2.47%
2009-08-10 0 0.810 0.810 0.820 0.790 0.810 3,474,000 2,790,780 0.8033 2.911 2.911 2.947 2.839 2.911 966,666 2.8870 2.53%
2009-08-07 0 0.790 0.790 0.800 0.780 0.820 4,530,000 3,634,720 0.8024 2.839 2.839 2.875 2.803 2.947 1,260,505 2.8835 -3.66%
2009-08-06 0 0.820 0.820 0.830 0.810 0.840 1,910,000 1,566,200 0.8200 2.947 2.947 2.983 2.911 3.019 531,471 2.9469 -1.20%
2009-08-05 0 0.830 0.820 0.840 0.800 0.840 6,362,000 5,196,120 0.8167 2.983 2.947 3.019 2.875 3.019 1,770,273 2.9352 5.06%
2009-08-04 0 0.790 0.790 0.800 0.770 0.890 9,418,000 7,776,360 0.8257 2.839 2.839 2.875 2.767 3.198 2,620,627 2.9674 -9.20%
2009-08-03 0 0.870 0.860 0.870 0.830 0.890 7,708,000 6,642,400 0.8618 3.127 3.091 3.127 2.983 3.198 2,144,807 3.0970 3.57%
2009-07-31 0 0.840 0.830 0.850 0.780 0.880 22,042,000 18,386,420 0.8342 3.019 2.983 3.055 2.803 3.163 6,133,346 2.9978 9.09%
2009-07-30 0 0.770 0.760 0.770 0.740 0.790 3,556,000 2,726,520 0.7667 2.767 2.731 2.767 2.659 2.839 989,483 2.7555 4.05%
2009-07-29 0 0.740 0.730 0.750 0.710 0.760 4,120,000 3,034,520 0.7365 2.659 2.623 2.695 2.552 2.731 1,146,420 2.6470 -3.90%
2009-07-28 0 0.770 0.770 0.780 0.740 0.780 5,682,000 4,323,960 0.7610 2.767 2.767 2.803 2.659 2.803 1,581,058 2.7349 -1.28%
2009-07-27 0 0.780 0.770 0.780 0.730 0.790 13,824,000 10,617,460 0.7680 2.803 2.767 2.803 2.623 2.839 3,846,628 2.7602 8.33%
2009-07-24 0 0.720 0.720 0.730 0.720 0.730 3,840,000 2,781,300 0.7243 2.588 2.588 2.623 2.588 2.623 1,068,508 2.6030 -1.37%
2009-07-23 0 0.730 0.730 0.740 0.720 0.750 2,006,000 1,464,640 0.7301 2.623 2.623 2.659 2.588 2.695 558,184 2.6239 0.00%
2009-07-22 0 0.730 0.720 0.730 0.720 0.730 6,362,000 4,631,360 0.7280 2.623 2.588 2.623 2.588 2.623 1,770,273 2.6162 -1.35%
2009-07-21 0 0.740 0.730 0.740 0.710 0.740 5,764,000 4,174,560 0.7242 2.659 2.623 2.659 2.552 2.659 1,603,875 2.6028 1.37%
2009-07-20 0 0.730 0.720 0.730 0.710 0.730 4,608,000 3,324,500 0.7215 2.623 2.588 2.623 2.552 2.623 1,282,209 2.5928 1.39%
2009-07-17 0 0.720 0.710 0.720 0.710 0.720 3,650,000 2,611,620 0.7155 2.588 2.552 2.588 2.552 2.588 1,015,639 2.5714 2.86%
2009-07-16 0 0.700 0.700 0.710 0.700 0.720 2,530,000 1,805,000 0.7134 2.516 2.516 2.552 2.516 2.588 703,991 2.5640 -1.41%
2009-07-15 0 0.710 0.710 0.730 0.710 0.730 4,178,000 2,996,420 0.7172 2.552 2.552 2.623 2.552 2.623 1,162,559 2.5774 0.00%
2009-07-14 0 0.710 0.700 0.710 0.680 0.710 3,742,000 2,608,680 0.6971 2.552 2.516 2.552 2.444 2.552 1,041,239 2.5054 4.41%
2009-07-13 0 0.680 0.660 0.680 0.660 0.700 5,746,000 3,870,520 0.6736 2.444 2.372 2.444 2.372 2.516 1,598,866 2.4208 1.49%
2009-07-10 0 0.670 0.660 0.670 0.630 0.670 4,760,000 3,079,420 0.6469 2.408 2.372 2.408 2.264 2.408 1,324,505 2.3250 3.08%
2009-07-09 0 0.650 0.650 0.660 0.630 0.660 846,000 546,120 0.6455 2.336 2.336 2.372 2.264 2.372 235,406 2.3199 3.17%
2009-07-08 0 0.630 0.630 0.640 0.630 0.650 3,708,000 2,365,100 0.6378 2.264 2.264 2.300 2.264 2.336 1,031,778 2.2923 -3.08%
2009-07-07 0 0.650 0.650 0.660 0.640 0.660 2,512,000 1,638,080 0.6521 2.336 2.336 2.372 2.300 2.372 698,982 2.3435 1.56%
2009-07-06 0 0.640 0.630 0.640 0.620 0.650 3,440,000 2,175,340 0.6324 2.300 2.264 2.300 2.228 2.336 957,205 2.2726 3.23%
2009-07-03 0 0.620 0.620 0.640 0.600 0.630 2,598,000 1,618,280 0.6229 2.228 2.228 2.300 2.156 2.264 722,912 2.2386 0.00%
2009-07-02 0 0.620 0.610 0.630 0.610 0.640 4,226,000 2,631,460 0.6227 2.228 2.192 2.264 2.192 2.300 1,175,915 2.2378 0.00%
2009-06-30 0 0.620 0.610 0.620 0.620 0.670 8,266,000 5,257,900 0.6361 2.228 2.192 2.228 2.228 2.408 2,300,074 2.2860 -7.46%
2009-06-29 0 0.670 0.660 0.680 0.650 0.690 3,734,000 2,494,740 0.6681 2.408 2.372 2.444 2.336 2.480 1,039,013 2.4011 -1.47%
2009-06-26 0 0.680 0.660 0.680 0.650 0.680 3,368,000 2,241,900 0.6656 2.444 2.372 2.444 2.336 2.444 937,170 2.3922 1.49%
2009-06-25 0 0.670 0.660 0.670 0.670 0.720 3,808,000 2,629,880 0.6906 2.408 2.372 2.408 2.408 2.588 1,059,604 2.4819 -4.29%
2009-06-24 0 0.700 0.700 0.710 0.630 0.710 5,416,000 3,676,280 0.6788 2.516 2.516 2.552 2.264 2.552 1,507,041 2.4394 12.90%
2009-06-23 0 0.620 0.620 0.630 0.610 0.650 7,376,000 4,633,060 0.6281 2.228 2.228 2.264 2.192 2.336 2,052,426 2.2574 -4.62%
2009-06-22 0 0.650 0.640 0.650 0.650 0.700 4,232,000 2,831,500 0.6691 2.336 2.300 2.336 2.336 2.516 1,177,585 2.4045 -8.45%
2009-06-19 0 0.710 0.690 0.710 0.690 0.750 4,414,000 3,146,940 0.7129 2.552 2.480 2.552 2.480 2.695 1,228,228 2.5622 -1.39%
2009-06-18 0 0.720 0.720 0.730 0.680 0.730 2,260,000 1,605,040 0.7102 2.588 2.588 2.623 2.444 2.623 628,861 2.5523 0.00%
2009-06-17 0 0.720 0.680 0.730 0.630 0.720 3,514,000 2,365,020 0.6730 2.588 2.444 2.623 2.264 2.588 977,796 2.4187 5.88%
2009-06-16 0 0.680 0.680 0.690 0.670 0.710 1,846,000 1,267,100 0.6864 2.444 2.444 2.480 2.408 2.552 513,663 2.4668 -4.23%
2009-06-15 0 0.710 0.710 0.720 0.690 0.730 5,400,000 3,851,480 0.7132 2.552 2.552 2.588 2.480 2.623 1,502,589 2.5632 4.41%
2009-06-12 0 0.680 0.670 0.690 0.670 0.710 2,096,000 1,441,340 0.6877 2.444 2.408 2.480 2.408 2.552 583,227 2.4713 -2.86%
2009-06-11 0 0.700 0.700 0.710 0.680 0.720 3,770,000 2,636,800 0.6994 2.516 2.516 2.552 2.444 2.588 1,049,030 2.5136 -1.41%
2009-06-10 0 0.710 0.710 0.720 0.700 0.730 2,666,000 1,901,980 0.7134 2.552 2.552 2.588 2.516 2.623 741,834 2.5639 0.00%
2009-06-09 0 0.710 0.710 0.720 0.680 0.760 5,122,000 3,743,080 0.7308 2.552 2.552 2.588 2.444 2.731 1,425,234 2.6263 -4.05%
2009-06-08 0 0.740 0.740 0.750 0.740 0.800 7,880,000 5,947,120 0.7547 2.659 2.659 2.695 2.659 2.875 2,192,667 2.7123 -2.63%
2009-06-05 0 0.760 0.760 0.770 0.720 0.780 16,306,000 12,362,840 0.7582 2.731 2.731 2.767 2.588 2.803 4,537,263 2.7247 7.04%
2009-06-04 0 0.710 0.700 0.710 0.630 0.710 12,856,000 8,561,440 0.6659 2.552 2.516 2.552 2.264 2.552 3,577,275 2.3933 10.94%
2009-06-03 0 0.640 0.640 0.650 0.630 0.660 11,826,000 7,635,780 0.6457 2.300 2.300 2.336 2.264 2.372 3,290,670 2.3204 3.23%
2009-06-02 0 0.620 0.620 0.630 0.610 0.680 17,310,000 11,102,160 0.6414 2.228 2.228 2.264 2.192 2.444 4,816,633 2.3050 1.64%
2009-06-01 0 0.610 0.610 0.620 0.600 0.640 6,740,000 4,177,480 0.6198 2.192 2.192 2.228 2.156 2.300 1,875,454 2.2275 3.39%
2009-05-29 0 0.590 0.590 0.600 0.590 0.620 2,754,000 1,666,340 0.6051 2.120 2.120 2.156 2.120 2.228 766,320 2.1745 -3.28%
2009-05-27 0 0.610 0.610 0.620 0.610 0.640 4,928,000 3,062,240 0.6214 2.192 2.192 2.228 2.192 2.300 1,371,252 2.2332 0.00%
2009-05-26 0 0.610 0.610 0.620 0.610 0.630 2,524,000 1,549,060 0.6137 2.192 2.192 2.228 2.192 2.264 702,321 2.2056 -1.61%
2009-05-25 0 0.620 0.610 0.620 0.610 0.630 2,840,000 1,742,340 0.6135 2.228 2.192 2.228 2.192 2.264 790,251 2.2048 1.64%
2009-05-22 0 0.610 0.610 0.620 0.600 0.630 9,634,000 5,868,980 0.6092 2.192 2.192 2.228 2.156 2.264 2,680,730 2.1893 -1.61%
2009-05-21 0 0.620 0.610 0.620 0.610 0.660 10,284,000 6,441,920 0.6264 2.228 2.192 2.228 2.192 2.372 2,861,598 2.2512 1.64%
2009-05-20 0 0.610 0.600 0.610 0.590 0.640 8,256,000 5,076,560 0.6149 2.192 2.156 2.192 2.120 2.300 2,297,292 2.2098 3.39%
2009-05-19 0 0.590 0.580 0.590 0.580 0.610 4,352,000 2,607,280 0.5991 2.120 2.084 2.120 2.084 2.192 1,210,976 2.1530 0.00%
2009-05-18 0 0.590 0.580 0.590 0.550 0.590 5,692,000 3,277,120 0.5757 2.120 2.084 2.120 1.977 2.120 1,583,840 2.0691 5.36%
2009-05-15 0 0.560 0.560 0.570 0.550 0.580 3,954,000 2,233,100 0.5648 2.013 2.013 2.048 1.977 2.084 1,100,229 2.0297 0.00%
2009-05-14 0 0.560 0.550 0.560 0.540 0.570 3,046,000 1,683,000 0.5525 2.013 1.977 2.013 1.941 2.048 847,572 1.9857 -1.75%
2009-05-13 0 0.570 0.560 0.570 0.550 0.600 4,504,000 2,632,600 0.5845 2.048 2.013 2.048 1.977 2.156 1,253,271 2.1006 -3.39%
2009-05-12 0 0.590 0.590 0.600 0.540 0.610 7,684,000 4,439,140 0.5777 2.120 2.120 2.156 1.941 2.192 2,138,129 2.0762 1.72%
2009-05-11 0 0.580 0.590 0.600 0.560 0.620 24,716,000 14,669,320 0.5935 2.084 2.120 2.156 2.013 2.228 6,877,406 2.1330 7.41%
2009-05-08 0 0.540 0.540 0.550 0.450 0.540 32,994,000 16,786,280 0.5088 1.941 1.941 1.977 1.617 1.941 9,180,820 1.8284 20.00%
2009-05-07 0 0.450 0.450 0.455 0.450 0.475 20,344,000 9,373,980 0.4608 1.617 1.617 1.635 1.617 1.707 5,660,866 1.6559 2.27%
2009-05-06 0 0.440 0.435 0.445 0.400 0.455 30,370,000 13,112,590 0.4318 1.581 1.563 1.599 1.438 1.635 8,450,673 1.5517 11.39%
2009-05-05 0 0.395 0.390 0.395 0.390 0.415 8,818,000 3,541,630 0.4016 1.420 1.402 1.420 1.402 1.491 2,453,672 1.4434 -4.82%
2009-05-04 0 0.415 0.415 0.420 0.375 0.420 43,618,000 17,662,830 0.4049 1.491 1.491 1.509 1.348 1.509 12,137,025 1.4553 12.16%
2009-04-30 0 0.370 0.365 0.370 0.365 0.375 4,794,000 1,775,970 0.3705 1.330 1.312 1.330 1.312 1.348 1,333,965 1.3313 2.78%
2009-04-29 0 0.360 0.360 0.365 0.350 0.365 3,578,000 1,286,830 0.3597 1.294 1.294 1.312 1.258 1.312 995,604 1.2925 0.00%
2009-04-28 0 0.360 0.355 0.360 0.345 0.370 10,880,000 3,852,350 0.3541 1.294 1.276 1.294 1.240 1.330 3,027,439 1.2725 -1.37%
2009-04-27 0 0.365 0.360 0.365 0.360 0.390 11,654,000 4,345,500 0.3729 1.312 1.294 1.312 1.294 1.402 3,242,810 1.3400 -6.41%
2009-04-24 0 0.390 0.380 0.390 0.365 0.405 39,700,000 15,416,610 0.3883 1.402 1.366 1.402 1.312 1.455 11,046,813 1.3956 6.85%
2009-04-23 0 0.365 0.360 0.365 0.355 0.365 2,456,000 882,390 0.3593 1.312 1.294 1.312 1.276 1.312 683,400 1.2912 2.82%
2009-04-22 0 0.355 0.355 0.360 0.355 0.370 6,292,000 2,286,470 0.3634 1.276 1.276 1.294 1.276 1.330 1,750,795 1.3060 -2.74%
2009-04-21 0 0.365 0.365 0.370 0.350 0.365 8,072,000 2,889,640 0.3580 1.312 1.312 1.330 1.258 1.312 2,246,093 1.2865 -2.67%
2009-04-20 0 0.375 0.375 0.380 0.370 0.380 11,046,000 4,142,460 0.3750 1.348 1.348 1.366 1.330 1.366 3,073,630 1.3477 2.74%
2009-04-17 0 0.365 0.360 0.365 0.360 0.390 33,754,000 12,769,950 0.3783 1.312 1.294 1.312 1.294 1.402 9,392,295 1.3596 0.00%
2009-04-16 0 0.365 0.365 0.370 0.355 0.375 27,758,000 10,115,690 0.3644 1.312 1.312 1.330 1.276 1.348 7,723,865 1.3097 4.29%
2009-04-15 0 0.350 0.350 0.355 0.340 0.355 17,412,000 6,099,870 0.3503 1.258 1.258 1.276 1.222 1.276 4,845,015 1.2590 2.94%
2009-04-14 0 0.340 0.340 0.345 0.330 0.345 21,174,000 7,179,710 0.3391 1.222 1.222 1.240 1.186 1.240 5,891,819 1.2186 3.03%
2009-04-09 0 0.330 0.330 0.335 0.325 0.335 6,396,000 2,110,810 0.3300 1.186 1.186 1.204 1.168 1.204 1,779,733 1.1860 3.13%
2009-04-08 0 0.320 0.320 0.325 0.320 0.330 4,616,000 1,499,600 0.3249 1.150 1.150 1.168 1.150 1.186 1,284,435 1.1675 -4.48%
2009-04-07 0 0.335 0.330 0.335 0.325 0.335 4,326,000 1,431,520 0.3309 1.204 1.186 1.204 1.168 1.204 1,203,741 1.1892 1.52%
2009-04-06 0 0.330 0.330 0.335 0.325 0.350 11,286,000 3,810,180 0.3376 1.186 1.186 1.204 1.168 1.258 3,140,411 1.2133 -2.94%
2009-04-03 0 0.340 0.335 0.340 0.325 0.345 13,372,000 4,510,860 0.3373 1.222 1.204 1.222 1.168 1.240 3,720,856 1.2123 6.25%
2009-04-02 0 0.320 0.320 0.325 0.315 0.335 10,656,000 3,457,600 0.3245 1.150 1.150 1.168 1.132 1.204 2,965,109 1.1661 1.59%
2009-04-01 0 0.315 0.310 0.315 0.315 0.320 2,564,000 809,660 0.3158 1.132 1.114 1.132 1.132 1.150 713,452 1.1348 0.00%
2009-03-31 0 0.315 0.310 0.315 0.310 0.315 2,490,000 772,200 0.3101 1.132 1.114 1.132 1.114 1.132 692,861 1.1145 0.00%
2009-03-30 0 0.315 0.310 0.315 0.310 0.325 3,736,000 1,190,710 0.3187 1.132 1.114 1.132 1.114 1.168 1,039,569 1.1454 -3.08%
2009-03-27 0 0.325 0.325 0.330 0.325 0.340 8,320,000 2,757,550 0.3314 1.168 1.168 1.186 1.168 1.222 2,315,100 1.1911 -1.52%
2009-03-26 0 0.330 0.325 0.330 0.325 0.340 11,798,000 3,881,220 0.3290 1.186 1.168 1.186 1.168 1.222 3,282,879 1.1823 -1.49%
2009-03-25 0 0.335 0.330 0.335 0.325 0.335 4,418,000 1,462,080 0.3309 1.204 1.186 1.204 1.168 1.204 1,229,341 1.1893 1.52%
2009-03-24 0 0.330 0.325 0.330 0.320 0.345 4,544,000 1,499,060 0.3299 1.186 1.168 1.186 1.150 1.240 1,264,401 1.1856 -1.49%
2009-03-23 0 0.335 0.325 0.335 0.310 0.335 9,192,000 2,994,270 0.3257 1.204 1.168 1.204 1.114 1.204 2,557,741 1.1707 3.08%
2009-03-20 0 0.325 0.315 0.325 0.315 0.345 2,912,000 956,640 0.3285 1.168 1.132 1.168 1.132 1.240 810,285 1.1806 -1.52%
2009-03-19 0 0.330 0.325 0.330 0.320 0.340 1,730,000 570,030 0.3295 1.186 1.168 1.186 1.150 1.222 481,385 1.1841 3.13%
2009-03-18 0 0.320 0.320 0.325 0.320 0.330 1,122,000 364,240 0.3246 1.150 1.150 1.168 1.150 1.186 312,205 1.1667 -1.54%
2009-03-17 0 0.325 0.325 0.330 0.320 0.330 772,000 252,540 0.3271 1.168 1.168 1.186 1.150 1.186 214,815 1.1756 -2.99%
2009-03-16 0 0.335 0.325 0.335 0.325 0.340 1,826,440 606,891 0.3323 1.204 1.168 1.204 1.168 1.222 508,220 1.1941 4.69%
2009-03-13 0 0.320 0.315 0.320 0.315 0.325 1,402,000 449,740 0.3208 1.150 1.132 1.150 1.132 1.168 390,117 1.1528 3.23%
2009-03-12 0 0.310 0.305 0.310 0.305 0.310 666,000 205,310 0.3083 1.114 1.096 1.114 1.096 1.114 185,319 1.1079 -1.59%
2009-03-11 0 0.315 0.310 0.315 0.310 0.330 1,028,000 332,860 0.3238 1.132 1.114 1.132 1.114 1.186 286,048 1.1636 0.00%
2009-03-10 0 0.315 0.315 0.320 0.305 0.320 1,024,000 318,190 0.3107 1.132 1.132 1.150 1.096 1.150 284,935 1.1167 1.61%
2009-03-09 0 0.310 0.310 0.315 0.310 0.325 702,000 220,950 0.3147 1.114 1.114 1.132 1.114 1.168 195,337 1.1311 -4.62%
2009-03-06 0 0.325 0.320 0.325 0.320 0.335 900,000 294,790 0.3275 1.168 1.150 1.168 1.150 1.204 250,432 1.1771 -2.99%
2009-03-05 0 0.335 0.330 0.335 0.325 0.350 1,322,000 444,930 0.3366 1.204 1.186 1.204 1.168 1.258 367,856 1.2095 -2.90%
2009-03-04 0 0.345 0.340 0.345 0.335 0.350 802,000 275,660 0.3437 1.240 1.222 1.240 1.204 1.258 223,162 1.2352 1.47%
2009-03-03 0 0.340 0.340 0.355 0.320 0.360 932,000 309,180 0.3317 1.222 1.222 1.276 1.150 1.294 259,336 1.1922 1.49%
2009-03-02 0 0.335 0.330 0.335 0.325 0.335 766,000 253,730 0.3312 1.204 1.186 1.204 1.168 1.204 213,145 1.1904 -1.47%
2009-02-27 0 0.340 0.340 0.350 0.340 0.345 344,000 117,660 0.3420 1.222 1.222 1.258 1.222 1.240 95,720 1.2292 -2.86%
2009-02-26 0 0.350 0.345 0.355 0.340 0.355 2,276,000 792,660 0.3483 1.258 1.240 1.276 1.222 1.276 633,314 1.2516 -2.78%
2009-02-25 0 0.360 0.355 0.365 0.360 0.375 1,418,000 514,930 0.3631 1.294 1.276 1.312 1.294 1.348 394,569 1.3050 0.00%
2009-02-24 0 0.360 0.360 0.365 0.355 0.370 1,040,000 373,050 0.3587 1.294 1.294 1.312 1.276 1.330 289,388 1.2891 -4.00%
2009-02-23 0 0.375 0.370 0.375 0.360 0.375 1,598,000 582,640 0.3646 1.348 1.330 1.348 1.294 1.348 444,655 1.3103 4.17%
2009-02-20 0 0.360 0.360 0.370 0.360 0.370 990,000 360,170 0.3638 1.294 1.294 1.330 1.294 1.330 275,475 1.3075 -4.00%
2009-02-19 0 0.375 0.370 0.375 0.370 0.385 4,312,000 1,626,440 0.3772 1.348 1.330 1.348 1.330 1.384 1,199,845 1.3555 0.00%
2009-02-18 0 0.375 0.370 0.375 0.350 0.380 3,468,000 1,272,670 0.3670 1.348 1.330 1.348 1.258 1.366 964,996 1.3188 5.63%
2009-02-17 0 0.355 0.355 0.360 0.355 0.380 5,436,000 2,007,820 0.3694 1.276 1.276 1.294 1.276 1.366 1,512,606 1.3274 -5.33%
2009-02-16 0 0.375 0.375 0.380 0.360 0.380 9,616,000 3,550,670 0.3692 1.348 1.348 1.366 1.294 1.366 2,675,722 1.3270 7.14%
2009-02-13 0 0.350 0.345 0.355 0.340 0.355 1,774,000 615,170 0.3468 1.258 1.240 1.276 1.222 1.276 493,628 1.2462 2.94%
2009-02-12 0 0.340 0.340 0.350 0.340 0.350 1,059,000 361,990 0.3418 1.222 1.222 1.258 1.222 1.258 294,674 1.2284 -2.86%
2009-02-11 0 0.350 0.345 0.350 0.335 0.350 770,000 264,350 0.3433 1.258 1.240 1.258 1.204 1.258 214,258 1.2338 -1.41%
2009-02-10 0 0.355 0.350 0.355 0.350 0.380 3,912,000 1,414,440 0.3616 1.276 1.258 1.276 1.258 1.366 1,088,542 1.2994 -1.39%
2009-02-09 0 0.360 0.355 0.360 0.350 0.370 1,988,000 716,830 0.3606 1.294 1.276 1.294 1.258 1.330 553,175 1.2958 -1.37%
2009-02-06 0 0.365 0.350 0.365 0.350 0.365 904,000 319,630 0.3536 1.312 1.258 1.312 1.258 1.312 251,545 1.2707 4.29%
2009-02-05 0 0.350 0.340 0.350 0.340 0.370 1,760,000 623,890 0.3545 1.258 1.222 1.258 1.222 1.330 489,733 1.2739 1.45%
2009-02-04 0 0.345 0.345 0.350 0.340 0.355 1,880,000 655,410 0.3486 1.240 1.240 1.258 1.222 1.276 523,124 1.2529 1.47%
2009-02-03 0 0.340 0.335 0.340 0.325 0.345 774,000 258,170 0.3336 1.222 1.204 1.222 1.168 1.240 215,371 1.1987 3.03%
2009-02-02 0 0.330 0.330 0.335 0.330 0.345 540,000 182,580 0.3381 1.186 1.186 1.204 1.186 1.240 150,259 1.2151 -4.35%
2009-01-30 0 0.345 0.335 0.345 0.330 0.350 1,646,000 561,700 0.3413 1.240 1.204 1.240 1.186 1.258 458,011 1.2264 4.55%
2009-01-29 0 0.330 0.330 0.340 0.330 0.340 260,000 87,900 0.3381 1.186 1.186 1.222 1.186 1.222 72,347 1.2150 -1.49%
2009-01-23 0 0.335 0.320 0.340 0.310 0.335 118,000 37,680 0.3193 1.204 1.150 1.222 1.114 1.204 32,834 1.1476 3.08%
2009-01-22 0 0.325 0.315 0.325 0.315 0.325 244,000 78,400 0.3213 1.168 1.132 1.168 1.132 1.168 67,895 1.1547 0.00%
2009-01-21 0 0.325 0.315 0.325 0.320 0.335 952,000 310,630 0.3263 1.168 1.132 1.168 1.150 1.204 264,901 1.1726 -2.99%
2009-01-20 0 0.335 0.330 0.340 0.325 0.340 792,000 262,810 0.3318 1.204 1.186 1.222 1.168 1.222 220,380 1.1925 1.52%
2009-01-19 0 0.330 0.330 0.340 0.320 0.340 554,000 184,700 0.3334 1.186 1.186 1.222 1.150 1.222 154,155 1.1981 -2.94%
2009-01-16 0 0.340 0.340 0.345 0.335 0.350 950,000 325,970 0.3431 1.222 1.222 1.240 1.204 1.258 264,344 1.2331 -1.45%
2009-01-15 0 0.345 0.345 0.350 0.330 0.350 620,000 210,350 0.3393 1.240 1.240 1.258 1.186 1.258 172,519 1.2193 -5.48%
2009-01-14 0 0.365 0.350 0.365 0.350 0.365 1,776,000 629,760 0.3546 1.312 1.258 1.312 1.258 1.312 494,185 1.2743 5.80%
2009-01-13 0 0.345 0.340 0.345 0.335 0.355 826,000 285,900 0.3461 1.240 1.222 1.240 1.204 1.276 229,840 1.2439 -1.43%
2009-01-12 0 0.350 0.345 0.355 0.345 0.365 1,286,000 455,710 0.3544 1.258 1.240 1.276 1.240 1.312 357,839 1.2735 -5.41%
2009-01-09 0 0.370 0.365 0.375 0.365 0.380 2,010,000 746,350 0.3713 1.330 1.312 1.348 1.312 1.366 559,297 1.3344 0.00%
2009-01-08 0 0.370 0.365 0.370 0.365 0.390 3,816,000 1,426,760 0.3739 1.330 1.312 1.330 1.312 1.402 1,061,830 1.3437 -5.13%
2009-01-07 0 0.390 0.390 0.395 0.390 0.420 23,096,000 9,318,500 0.4035 1.402 1.402 1.420 1.402 1.509 6,426,630 1.4500 -2.50%
2009-01-06 0 0.400 0.395 0.400 0.380 0.405 9,068,000 3,570,550 0.3938 1.438 1.420 1.438 1.366 1.455 2,523,237 1.4151 3.90%
2009-01-05 0 0.385 0.380 0.385 0.365 0.390 6,278,000 2,364,430 0.3766 1.384 1.366 1.384 1.312 1.402 1,746,899 1.3535 6.94%
2009-01-02 0 0.360 0.360 0.365 0.335 0.370 1,982,000 711,360 0.3589 1.294 1.294 1.312 1.204 1.330 551,506 1.2899 4.35%
2008-12-31 0 0.345 0.340 0.355 0.345 0.355 234,000 81,830 0.3497 1.240 1.222 1.276 1.240 1.276 65,112 1.2568 -1.43%
2008-12-30 0 0.350 0.340 0.350 0.340 0.365 1,538,000 537,320 0.3494 1.258 1.222 1.258 1.222 1.312 427,960 1.2555 -4.11%
2008-12-29 0 0.365 0.350 0.365 0.350 0.365 1,300,000 467,310 0.3595 1.312 1.258 1.312 1.258 1.312 361,734 1.2919 0.00%
2008-12-24 0 0.365 0.360 0.365 0.355 0.365 338,000 122,210 0.3616 1.312 1.294 1.312 1.276 1.312 94,051 1.2994 2.82%
2008-12-23 0 0.355 0.350 0.355 0.350 0.370 1,606,000 575,420 0.3583 1.276 1.258 1.276 1.258 1.330 446,881 1.2876 -4.05%
2008-12-22 0 0.370 0.370 0.380 0.370 0.400 3,842,013 1,476,185 0.3842 1.330 1.330 1.366 1.330 1.438 1,069,068 1.3808 -6.33%
2008-12-19 0 0.395 0.390 0.395 0.385 0.415 10,990,000 4,430,440 0.4031 1.420 1.402 1.420 1.384 1.491 3,058,047 1.4488 -2.47%
2008-12-18 0 0.405 0.400 0.405 0.380 0.415 23,866,000 9,470,660 0.3968 1.455 1.438 1.455 1.366 1.491 6,640,888 1.4261 12.50%
2008-12-17 0 0.360 0.355 0.360 0.330 0.360 4,792,000 1,637,100 0.3416 1.294 1.276 1.294 1.186 1.294 1,333,409 1.2278 9.09%
2008-12-16 0 0.330 0.325 0.335 0.320 0.335 1,060,000 349,800 0.3300 1.186 1.168 1.204 1.150 1.204 294,953 1.1860 0.00%
2008-12-15 0 0.330 0.330 0.340 0.330 0.345 376,000 126,030 0.3352 1.186 1.186 1.222 1.186 1.240 104,625 1.2046 -1.49%
2008-12-12 0 0.335 0.335 0.340 0.330 0.365 2,848,000 972,460 0.3415 1.204 1.204 1.222 1.186 1.312 792,477 1.2271 -6.94%
2008-12-11 0 0.360 0.360 0.370 0.350 0.370 2,712,000 988,270 0.3644 1.294 1.294 1.330 1.258 1.330 754,634 1.3096 0.00%
2008-12-10 0 0.360 0.360 0.365 0.345 0.365 2,816,000 1,003,790 0.3565 1.294 1.294 1.312 1.240 1.312 783,572 1.2810 5.88%
2008-12-09 0 0.340 0.340 0.345 0.335 0.355 1,324,000 460,840 0.3481 1.222 1.222 1.240 1.204 1.276 368,413 1.2509 -1.45%
2008-12-08 0 0.345 0.340 0.345 0.320 0.345 2,246,000 758,050 0.3375 1.240 1.222 1.240 1.150 1.240 624,966 1.2129 4.55%
2008-12-05 0 0.330 0.325 0.330 0.315 0.330 770,000 249,250 0.3237 1.186 1.168 1.186 1.132 1.186 214,258 1.1633 3.13%
2008-12-04 0 0.320 0.320 0.325 0.315 0.330 1,098,000 357,490 0.3256 1.150 1.150 1.168 1.132 1.186 305,526 1.1701 -3.03%
2008-12-03 0 0.330 0.330 0.335 0.325 0.335 592,000 195,080 0.3295 1.186 1.186 1.204 1.168 1.204 164,728 1.1843 1.54%
2008-12-02 0 0.325 0.325 0.330 0.300 0.330 670,000 213,930 0.3193 1.168 1.168 1.186 1.078 1.186 186,432 1.1475 -2.99%
2008-12-01 0 0.335 0.330 0.340 0.320 0.350 2,236,000 744,390 0.3329 1.204 1.186 1.222 1.150 1.258 622,183 1.1964 8.06%
2008-11-28 0 0.310 0.300 0.310 0.285 0.310 1,406,000 429,050 0.3052 1.114 1.078 1.114 1.024 1.114 391,230 1.0967 0.00%
2008-11-27 0 0.310 0.305 0.310 0.310 0.325 782,000 248,840 0.3182 1.114 1.096 1.114 1.114 1.168 217,597 1.1436 1.64%
2008-11-26 0 0.305 0.300 0.315 0.305 0.325 744,000 229,460 0.3084 1.096 1.078 1.132 1.096 1.168 207,023 1.1084 -1.61%
2008-11-25 0 0.310 0.310 0.325 0.310 0.325 748,000 236,680 0.3164 1.114 1.114 1.168 1.114 1.168 208,136 1.1371 -3.12%
2008-11-24 0 0.320 0.310 0.320 0.310 0.320 240,000 74,500 0.3104 1.150 1.114 1.150 1.114 1.150 66,782 1.1156 0.00%
2008-11-21 0 0.320 0.315 0.330 0.295 0.330 802,000 254,220 0.3170 1.150 1.132 1.186 1.060 1.186 223,162 1.1392 4.92%
2008-11-20 0 0.305 0.315 0.320 0.305 0.315 682,000 212,590 0.3117 1.096 1.132 1.150 1.096 1.132 189,771 1.1202 -7.58%
2008-11-19 0 0.330 0.330 0.340 0.330 0.360 1,496,000 514,270 0.3438 1.186 1.186 1.222 1.186 1.294 416,273 1.2354 -5.71%
2008-11-18 0 0.350 0.350 0.355 0.330 0.380 6,606,000 2,329,890 0.3527 1.258 1.258 1.276 1.186 1.366 1,838,167 1.2675 9.38%
2008-11-17 0 0.320 0.310 0.320 0.310 0.320 682,000 214,120 0.3140 1.150 1.114 1.150 1.114 1.150 189,771 1.1283 -1.54%
2008-11-14 0 0.325 0.325 0.330 0.325 0.345 2,040,000 679,910 0.3333 1.168 1.168 1.186 1.168 1.240 567,645 1.1978 -1.52%
2008-11-13 0 0.330 0.320 0.330 0.300 0.330 3,368,000 1,082,750 0.3215 1.186 1.150 1.186 1.078 1.186 937,170 1.1553 3.13%
2008-11-12 0 0.320 0.315 0.320 0.300 0.325 3,362,000 1,055,250 0.3139 1.150 1.132 1.150 1.078 1.168 935,501 1.1280 3.23%
2008-11-11 0 0.310 0.300 0.310 0.295 0.340 5,504,000 1,742,690 0.3166 1.114 1.078 1.114 1.060 1.222 1,531,528 1.1379 5.08%
2008-11-10 0 0.295 0.295 0.300 0.285 0.305 3,448,000 1,018,960 0.2955 1.060 1.060 1.078 1.024 1.096 959,431 1.0620 11.32%
2008-11-07 0 0.265 0.265 0.280 0.226 0.290 2,756,000 740,480 0.2687 0.952 0.952 1.006 0.812 1.042 766,877 0.9656 1.92%
2008-11-06 0 0.260 0.260 0.270 0.260 0.280 780,000 208,380 0.2672 0.934 0.934 0.970 0.934 1.006 217,041 0.9601 -8.77%
2008-11-05 0 0.285 0.285 0.290 0.280 0.290 3,002,000 855,470 0.2850 1.024 1.024 1.042 1.006 1.042 835,328 1.0241 1.79%
2008-11-04 0 0.280 0.265 0.275 0.260 0.280 976,000 267,130 0.2737 1.006 0.952 0.988 0.934 1.006 271,579 0.9836 3.70%
2008-11-03 0 0.270 0.270 0.280 0.270 0.290 3,662,000 1,022,960 0.2793 0.970 0.970 1.006 0.970 1.042 1,018,978 1.0039 1.89%
2008-10-31 0 0.265 0.250 0.265 0.230 0.280 4,044,000 996,206 0.2463 0.952 0.898 0.952 0.827 1.006 1,125,272 0.8853 11.34%
2008-10-30 0 0.238 0.238 0.242 0.220 0.243 1,196,000 279,688 0.2339 0.855 0.855 0.870 0.791 0.873 332,796 0.8404 8.18%
2008-10-29 0 0.220 0.213 0.220 0.210 0.245 2,850,000 641,300 0.2250 0.791 0.765 0.791 0.755 0.880 793,033 0.8087 -2.22%
2008-10-28 0 0.225 0.210 0.216 0.215 0.230 440,000 98,650 0.2242 0.809 0.755 0.776 0.773 0.827 122,433 0.8057 0.00%
2008-10-27 0 0.225 0.210 0.230 0.200 0.249 568,000 133,562 0.2351 0.809 0.755 0.827 0.719 0.895 158,050 0.8451 -9.64%
2008-10-24 0 0.249 0.238 0.249 0.226 0.250 614,000 147,134 0.2396 0.895 0.855 0.895 0.812 0.898 170,850 0.8612 -0.40%
2008-10-23 0 0.250 0.240 0.260 0.241 0.270 296,000 74,310 0.2510 0.898 0.863 0.934 0.866 0.970 82,364 0.9022 -9.09%
2008-10-22 0 0.275 0.260 0.265 0.275 0.280 160,000 44,050 0.2753 0.988 0.934 0.952 0.988 1.006 44,521 0.9894 0.00%
2008-10-21 0 0.275 0.275 0.290 0.275 0.300 460,000 130,330 0.2833 0.988 0.988 1.042 0.988 1.078 127,998 1.0182 -9.84%
2008-10-20 0 0.305 0.285 0.305 0.310 0.310 10,000 3,100 0.3100 1.096 1.024 1.096 1.114 1.114 2,783 1.1141 5.17%
2008-10-17 0 0.290 0.285 0.300 0.290 0.310 166,000 48,540 0.2924 1.042 1.024 1.078 1.042 1.114 46,191 1.0509 0.00%
2008-10-16 0 0.290 0.290 0.300 0.280 0.320 860,000 249,940 0.2906 1.042 1.042 1.078 1.006 1.150 239,301 1.0445 -1.69%
2008-10-15 0 0.295 0.295 0.315 0.295 0.305 644,000 194,200 0.3016 1.060 1.060 1.132 1.060 1.096 179,198 1.0837 -11.94%
2008-10-14 0 0.335 0.330 0.335 0.320 0.340 788,000 261,070 0.3313 1.204 1.186 1.204 1.150 1.222 219,267 1.1907 -1.47%
2008-10-13 0 0.340 0.315 0.340 0.270 0.340 1,322,000 403,950 0.3056 1.222 1.132 1.222 0.970 1.222 367,856 1.0981 9.68%
2008-10-10 0 0.310 0.305 0.315 0.305 0.340 526,000 164,430 0.3126 1.114 1.096 1.132 1.096 1.222 146,363 1.1234 -11.43%
2008-10-09 0 0.350 0.350 0.365 0.350 0.375 1,526,000 543,970 0.3565 1.258 1.258 1.312 1.258 1.348 424,621 1.2811 0.00%
2008-10-08 0 0.350 0.350 0.365 0.350 0.405 2,948,000 1,109,520 0.3764 1.258 1.258 1.312 1.258 1.455 820,302 1.3526 -17.65%
2008-10-06 0 0.425 0.425 0.435 0.410 0.425 674,000 281,260 0.4173 1.527 1.527 1.563 1.473 1.527 187,545 1.4997 -1.16%
2008-10-03 0 0.430 0.430 0.440 0.410 0.435 810,000 341,720 0.4219 1.545 1.545 1.581 1.473 1.563 225,388 1.5161 0.00%
2008-10-02 0 0.430 0.430 0.440 0.405 0.430 874,000 367,920 0.4210 1.545 1.545 1.581 1.455 1.545 243,197 1.5128 2.38%
2008-09-30 0 0.420 0.415 0.420 0.400 0.420 906,000 369,550 0.4079 1.509 1.491 1.509 1.438 1.509 252,101 1.4659 -4.55%
2008-09-29 0 0.440 0.425 0.440 0.415 0.440 886,000 383,950 0.4334 1.581 1.527 1.581 1.491 1.581 246,536 1.5574 1.15%
2008-09-26 0 0.435 0.435 0.455 0.435 0.455 1,664,000 749,250 0.4503 1.563 1.563 1.635 1.563 1.635 463,020 1.6182 -4.40%
2008-09-25 0 0.455 0.455 0.460 0.445 0.460 784,000 356,100 0.4542 1.635 1.635 1.653 1.599 1.653 218,154 1.6323 0.00%
2008-09-24 0 0.455 0.440 0.465 0.440 0.475 4,540,000 2,062,660 0.4543 1.635 1.581 1.671 1.581 1.707 1,263,288 1.6328 3.41%
2008-09-23 0 0.440 0.420 0.435 0.420 0.450 2,552,000 1,103,480 0.4324 1.581 1.509 1.563 1.509 1.617 710,113 1.5540 -2.22%
2008-09-22 0 0.450 0.440 0.450 0.420 0.475 2,066,000 906,820 0.4389 1.617 1.581 1.617 1.509 1.707 574,879 1.5774 4.65%
2008-09-19 0 0.430 0.420 0.430 0.420 0.435 1,346,000 574,720 0.4270 1.545 1.509 1.545 1.509 1.563 374,534 1.5345 8.86%
2008-09-18 0 0.405 0.405 0.420 0.350 0.465 4,262,000 1,715,400 0.4025 1.420 1.420 1.472 1.227 1.630 1,215,956 1.4107 -12.90%
2008-09-17 0 0.465 0.465 0.475 0.460 0.510 4,190,000 1,992,330 0.4755 1.630 1.630 1.665 1.612 1.788 1,195,414 1.6666 -2.11%
2008-09-16 0 0.475 0.460 0.480 0.450 0.475 3,622,000 1,675,000 0.4625 1.665 1.612 1.682 1.577 1.665 1,033,363 1.6209 -3.06%
2008-09-12 0 0.490 0.465 0.495 0.465 0.490 1,156,000 558,080 0.4828 1.717 1.630 1.735 1.630 1.717 329,809 1.6921 2.08%
2008-09-11 0 0.480 0.460 0.490 0.450 0.480 3,780,000 1,776,170 0.4699 1.682 1.612 1.717 1.577 1.682 1,078,441 1.6470 0.00%
2008-09-10 0 0.480 0.465 0.490 0.455 0.480 1,336,000 634,550 0.4750 1.682 1.630 1.717 1.595 1.682 381,163 1.6648 0.00%
2008-09-09 0 0.480 0.460 0.490 0.445 0.480 2,118,127 1,004,478 0.4742 1.682 1.612 1.717 1.560 1.682 604,305 1.6622 2.13%
2008-09-08 0 0.470 0.460 0.470 0.455 0.475 314,000 146,510 0.4666 1.647 1.612 1.647 1.595 1.665 89,585 1.6354 -1.05%
2008-09-05 0 0.475 0.475 0.480 0.460 0.480 70,000 32,700 0.4671 1.665 1.665 1.682 1.612 1.682 19,971 1.6374 -1.04%
2008-09-04 0 0.480 0.455 0.480 0.440 0.480 574,000 269,830 0.4701 1.682 1.595 1.682 1.542 1.682 163,763 1.6477 0.00%
2008-09-03 0 0.480 0.480 0.490 0.480 0.500 232,000 113,760 0.4903 1.682 1.682 1.717 1.682 1.753 66,190 1.7187 -2.04%
2008-09-02 0 0.490 0.480 0.500 0.475 0.500 444,000 215,640 0.4857 1.717 1.682 1.753 1.665 1.753 126,674 1.7023 0.00%
2008-09-01 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 1.717 1.682 1.717 1.717 1.717 2,853 1.7175 2.08%
2008-08-29 0 0.480 0.495 0.500 0.465 0.495 428,000 207,550 0.4849 1.682 1.735 1.753 1.630 1.735 122,109 1.6997 0.00%
2008-08-28 0 0.480 0.465 0.480 0.460 0.480 368,000 171,960 0.4673 1.682 1.630 1.682 1.612 1.682 104,991 1.6379 -2.04%
2008-08-27 0 0.490 0.465 0.500 0.480 0.495 636,000 308,230 0.4846 1.717 1.630 1.753 1.682 1.735 181,452 1.6987 0.00%
2008-08-26 0 0.490 0.470 0.490 0.470 0.490 462,000 221,750 0.4800 1.717 1.647 1.717 1.647 1.717 131,809 1.6824 3.16%
2008-08-25 0 0.475 0.470 0.480 0.450 0.475 22,000 10,290 0.4677 1.665 1.647 1.682 1.577 1.665 6,277 1.6394 1.06%
2008-08-21 0 0.470 0.455 0.470 0.455 0.475 158,000 73,300 0.4639 1.647 1.595 1.647 1.595 1.665 45,078 1.6261 -2.08%
2008-08-20 0 0.480 0.465 0.480 - - 0 0 - 1.682 1.630 1.682 - - 0 - 0.00%
2008-08-19 0 0.480 0.450 0.480 0.450 0.480 202,000 95,940 0.4750 1.682 1.577 1.682 1.577 1.682 57,631 1.6647 1.05%
2008-08-18 0 0.475 0.460 0.475 0.450 0.490 36,000 17,240 0.4789 1.665 1.612 1.665 1.577 1.717 10,271 1.6785 0.00%
2008-08-15 0 0.475 0.470 0.475 0.470 0.480 822,000 391,790 0.4766 1.665 1.647 1.665 1.647 1.682 234,518 1.6706 -1.04%
2008-08-14 0 0.480 0.460 0.480 0.455 0.490 1,050,000 496,740 0.4731 1.682 1.612 1.682 1.595 1.717 299,567 1.6582 -3.03%
2008-08-13 0 0.495 0.480 0.495 0.480 0.560 942,000 478,020 0.5075 1.735 1.682 1.735 1.682 1.963 268,754 1.7787 3.13%
2008-08-12 0 0.480 0.475 0.480 0.450 0.490 1,764,000 828,670 0.4698 1.682 1.665 1.682 1.577 1.717 503,272 1.6466 1.05%
2008-08-11 0 0.475 0.470 0.475 0.475 0.500 1,936,000 958,180 0.4949 1.665 1.647 1.665 1.665 1.753 552,344 1.7348 -6.86%
2008-08-08 0 0.510 0.510 0.520 0.510 0.540 1,428,000 734,700 0.5145 1.788 1.788 1.823 1.788 1.893 407,411 1.8033 -3.77%
2008-08-07 0 0.530 0.520 0.530 0.520 0.550 1,566,000 848,900 0.5421 1.858 1.823 1.858 1.823 1.928 446,783 1.9000 -3.64%
2008-08-05 0 0.550 0.550 0.560 0.540 0.560 1,062,000 586,200 0.5520 1.928 1.928 1.963 1.893 1.963 302,990 1.9347 -3.51%
2008-08-04 0 0.570 0.560 0.580 0.570 0.580 340,000 193,960 0.5705 1.998 1.963 2.033 1.998 2.033 97,003 1.9995 -1.72%
2008-08-01 0 0.580 0.570 0.590 0.570 0.580 1,602,000 915,080 0.5712 2.033 1.998 2.068 1.998 2.033 457,053 2.0021 -1.69%
2008-07-31 0 0.590 0.580 0.590 0.580 0.600 574,000 340,100 0.5925 2.068 2.033 2.068 2.033 2.103 163,763 2.0768 0.00%
2008-07-30 0 0.590 0.590 0.600 0.590 0.600 376,000 225,340 0.5993 2.068 2.068 2.103 2.068 2.103 107,273 2.1006 1.72%
2008-07-29 0 0.580 0.580 0.590 0.570 0.590 1,096,000 640,960 0.5848 2.033 2.033 2.068 1.998 2.068 312,691 2.0498 -1.69%
2008-07-28 0 0.590 0.590 0.600 0.580 0.620 378,000 223,740 0.5919 2.068 2.068 2.103 2.033 2.173 107,844 2.0747 0.00%
2008-07-25 0 0.590 0.590 0.600 0.590 0.600 896,000 533,040 0.5949 2.068 2.068 2.103 2.068 2.103 255,630 2.0852 -1.67%
2008-07-24 0 0.600 0.600 0.610 0.590 0.610 528,000 317,740 0.6018 2.103 2.103 2.138 2.068 2.138 150,639 2.1093 0.00%
2008-07-23 0 0.600 0.590 0.600 0.600 0.620 626,000 378,780 0.6051 2.103 2.068 2.103 2.103 2.173 178,599 2.1208 0.00%
2008-07-22 0 0.600 0.600 0.610 0.590 0.600 1,328,000 795,340 0.5989 2.103 2.103 2.138 2.068 2.103 378,881 2.0992 0.00%
2008-07-21 0 0.600 0.600 0.610 0.590 0.610 2,986,000 1,790,540 0.5996 2.103 2.103 2.138 2.068 2.138 851,911 2.1018 0.00%
2008-07-18 0 0.600 0.590 0.600 0.590 0.610 694,000 415,560 0.5988 2.103 2.068 2.103 2.068 2.138 197,999 2.0988 1.69%
2008-07-17 0 0.590 0.590 0.600 0.590 0.610 474,000 283,800 0.5987 2.068 2.068 2.103 2.068 2.138 135,233 2.0986 0.00%
2008-07-16 0 0.590 0.580 0.590 0.580 0.620 1,554,000 919,700 0.5918 2.068 2.033 2.068 2.033 2.173 443,359 2.0744 -1.67%
2008-07-15 0 0.600 0.600 0.610 0.580 0.600 1,866,000 1,111,140 0.5955 2.103 2.103 2.138 2.033 2.103 532,373 2.0871 -1.64%
2008-07-14 0 0.610 0.600 0.610 0.600 0.620 520,000 317,580 0.6107 2.138 2.103 2.138 2.103 2.173 148,357 2.1406 -1.61%
2008-07-11 0 0.620 0.620 0.630 0.610 0.620 1,206,000 746,920 0.6193 2.173 2.173 2.208 2.138 2.173 344,074 2.1708 0.00%
2008-07-10 0 0.620 0.610 0.620 0.610 0.620 698,000 432,560 0.6197 2.173 2.138 2.173 2.138 2.173 199,141 2.1721 0.00%
2008-07-09 0 0.620 0.610 0.620 0.610 0.620 1,340,000 827,700 0.6177 2.173 2.138 2.173 2.138 2.173 382,304 2.1650 3.33%
2008-07-08 0 0.600 0.600 0.610 0.590 0.600 1,162,000 695,900 0.5989 2.103 2.103 2.138 2.068 2.103 331,521 2.0991 1.69%
2008-07-07 0 0.590 0.590 0.620 0.590 0.620 1,026,000 617,780 0.6021 2.068 2.068 2.173 2.068 2.173 292,720 2.1105 -1.67%
2008-07-04 0 0.600 0.590 0.600 0.590 0.620 2,842,000 1,725,700 0.6072 2.103 2.068 2.103 2.068 2.173 810,828 2.1283 -3.23%
2008-07-03 0 0.620 0.620 0.630 0.590 0.650 7,732,000 4,865,340 0.6292 2.173 2.173 2.208 2.068 2.278 2,205,953 2.2056 0.00%
2008-07-02 0 0.620 0.610 0.620 0.600 0.630 5,548,000 3,435,380 0.6192 2.173 2.138 2.173 2.103 2.208 1,582,854 2.1704 3.33%
2008-06-30 0 0.600 0.600 0.610 0.550 0.600 5,912,000 3,460,500 0.5853 2.103 2.103 2.138 1.928 2.103 1,686,704 2.0516 5.26%
2008-06-27 0 0.570 0.570 0.580 0.530 0.570 4,720,000 2,648,040 0.5610 1.998 1.998 2.033 1.858 1.998 1,346,624 1.9664 3.64%
2008-06-26 0 0.550 0.540 0.550 0.550 0.550 876,000 481,800 0.5500 1.928 1.893 1.928 1.928 1.928 249,924 1.9278 0.00%
2008-06-25 0 0.550 0.550 0.560 0.550 0.560 524,000 291,200 0.5557 1.928 1.928 1.963 1.928 1.963 149,498 1.9479 0.00%
2008-06-24 0 0.550 0.550 0.560 0.550 0.560 1,866,000 1,038,620 0.5566 1.928 1.928 1.963 1.928 1.963 532,373 1.9509 1.85%
2008-06-23 0 0.540 0.540 0.560 0.540 0.560 1,774,000 977,040 0.5508 1.893 1.893 1.963 1.893 1.963 506,125 1.9304 -3.57%
2008-06-20 0 0.560 0.550 0.560 0.550 0.570 1,416,000 786,300 0.5553 1.963 1.928 1.963 1.928 1.998 403,987 1.9463 1.82%
2008-06-19 0 0.550 0.550 0.560 0.550 0.570 1,368,000 760,860 0.5562 1.928 1.928 1.963 1.928 1.998 390,293 1.9495 -3.51%
2008-06-18 0 0.570 0.570 0.580 0.560 0.610 5,708,000 3,297,060 0.5776 1.998 1.998 2.033 1.963 2.138 1,628,502 2.0246 3.64%
2008-06-17 0 0.550 0.540 0.550 0.540 0.550 2,370,000 1,297,740 0.5476 1.928 1.893 1.928 1.893 1.928 676,165 1.9193 1.85%
2008-06-16 0 0.540 0.530 0.540 0.530 0.550 1,328,000 718,460 0.5410 1.893 1.858 1.893 1.858 1.928 378,881 1.8963 1.89%
2008-06-13 0 0.530 0.520 0.530 0.520 0.560 2,806,000 1,496,400 0.5333 1.858 1.823 1.858 1.823 1.963 800,557 1.8692 -3.64%
2008-06-12 0 0.550 0.540 0.550 0.530 0.560 6,760,000 3,657,860 0.5411 1.928 1.893 1.928 1.858 1.963 1,928,640 1.8966 -3.51%
2008-06-11 0 0.570 0.570 0.580 0.560 0.580 3,382,000 1,928,000 0.5701 1.998 1.998 2.033 1.963 2.033 964,890 1.9982 0.00%
2008-06-10 0 0.570 0.570 0.580 0.570 0.610 4,910,000 2,871,620 0.5849 1.998 1.998 2.033 1.998 2.138 1,400,832 2.0499 -8.06%
2008-06-06 0 0.620 0.610 0.620 0.610 0.620 2,520,000 1,549,260 0.6148 2.173 2.138 2.173 2.138 2.173 718,960 2.1549 1.64%
2008-06-05 0 0.610 0.600 0.610 0.610 0.630 4,124,000 2,537,380 0.6153 2.138 2.103 2.138 2.138 2.208 1,176,584 2.1566 -3.17%
2008-06-04 0 0.630 0.620 0.630 0.620 0.630 2,300,000 1,445,600 0.6285 2.208 2.173 2.208 2.173 2.208 656,194 2.2030 -1.56%
2008-06-03 0 0.640 0.640 0.650 0.640 0.650 1,362,000 874,080 0.6418 2.243 2.243 2.278 2.243 2.278 388,581 2.2494 -1.54%
2008-06-02 0 0.650 0.650 0.660 0.650 0.660 1,626,000 1,059,400 0.6515 2.278 2.278 2.313 2.278 2.313 463,901 2.2837 1.56%
2008-05-30 0 0.650 0.650 0.660 0.650 0.660 2,548,000 1,658,700 0.6510 2.243 2.243 2.278 2.243 2.278 738,307 2.2466 0.00%
2008-05-29 0 0.650 0.640 0.650 0.640 0.650 3,852,000 2,496,580 0.6481 2.243 2.209 2.243 2.209 2.243 1,116,154 2.2368 0.00%
2008-05-28 0 0.650 0.640 0.650 0.650 0.650 2,378,000 1,545,700 0.6500 2.243 2.209 2.243 2.243 2.243 689,048 2.2432 1.56%
2008-05-27 0 0.640 0.640 0.650 0.640 0.660 3,832,000 2,492,900 0.6505 2.209 2.209 2.243 2.209 2.278 1,110,359 2.2451 0.00%
2008-05-26 0 0.640 0.640 0.650 0.640 0.660 3,526,000 2,291,380 0.6499 2.209 2.209 2.243 2.209 2.278 1,021,692 2.2427 -4.48%
2008-05-23 0 0.670 0.660 0.670 0.660 0.680 1,736,000 1,167,100 0.6723 2.312 2.278 2.312 2.278 2.347 503,023 2.3202 0.00%
2008-05-22 0 0.670 0.670 0.680 0.660 0.680 4,552,000 3,046,300 0.6692 2.312 2.312 2.347 2.278 2.347 1,318,986 2.3096 0.00%
2008-05-21 0 0.670 0.670 0.680 0.660 0.680 2,532,000 1,695,940 0.6698 2.312 2.312 2.347 2.278 2.347 733,671 2.3116 -1.47%
2008-05-20 0 0.680 0.670 0.680 0.660 0.700 7,430,000 5,026,520 0.6765 2.347 2.312 2.347 2.278 2.416 2,152,914 2.3348 -2.86%
2008-05-19 0 0.700 0.700 0.710 0.700 0.720 4,980,000 3,505,800 0.7040 2.416 2.416 2.450 2.416 2.485 1,443,003 2.4295 -2.78%
2008-05-16 0 0.720 0.710 0.720 0.710 0.730 6,416,000 4,567,520 0.7119 2.485 2.450 2.485 2.450 2.519 1,859,097 2.4568 1.41%
2008-05-15 0 0.710 0.710 0.720 0.710 0.730 16,184,000 11,596,260 0.7165 2.450 2.450 2.485 2.450 2.519 4,689,469 2.4728 1.43%
2008-05-14 0 0.700 0.690 0.700 0.680 0.710 11,306,000 7,867,860 0.6959 2.416 2.381 2.416 2.347 2.450 3,276,022 2.4017 2.94%
2008-05-13 0 0.680 0.670 0.680 0.650 0.700 6,944,000 4,715,220 0.6790 2.347 2.312 2.347 2.243 2.416 2,012,091 2.3434 1.49%
2008-05-09 0 0.670 0.670 0.680 0.670 0.680 4,896,000 3,293,080 0.6726 2.312 2.312 2.347 2.312 2.347 1,418,663 2.3213 -1.47%
2008-05-08 0 0.680 0.670 0.680 0.670 0.690 5,122,000 3,448,140 0.6732 2.347 2.312 2.347 2.312 2.381 1,484,149 2.3233 -1.45%
2008-05-07 0 0.690 0.680 0.690 0.680 0.730 5,322,000 3,722,900 0.6995 2.381 2.347 2.381 2.347 2.519 1,542,101 2.4142 -4.17%
2008-05-06 0 0.720 0.710 0.720 0.690 0.720 11,562,000 8,170,020 0.7066 2.485 2.450 2.485 2.381 2.485 3,350,200 2.4387 2.86%
2008-05-05 0 0.700 0.690 0.700 0.690 0.720 7,942,000 5,598,760 0.7050 2.416 2.381 2.416 2.381 2.485 2,301,271 2.4329 1.45%
2008-05-02 0 0.690 0.690 0.700 0.680 0.700 4,454,000 3,072,760 0.6899 2.381 2.381 2.416 2.347 2.416 1,290,589 2.3809 1.47%
2008-04-30 0 0.680 0.680 0.690 0.670 0.690 3,912,000 2,660,340 0.6800 2.347 2.347 2.381 2.312 2.381 1,133,539 2.3469 0.00%
2008-04-29 0 0.680 0.680 0.690 0.680 0.700 4,932,000 3,383,860 0.6861 2.347 2.347 2.381 2.347 2.416 1,429,094 2.3678 0.00%
2008-04-28 0 0.680 0.680 0.690 0.680 0.700 4,562,000 3,143,240 0.6890 2.347 2.347 2.381 2.347 2.416 1,321,883 2.3778 -1.45%
2008-04-25 0 0.690 0.690 0.700 0.690 0.720 7,566,000 5,314,440 0.7024 2.381 2.381 2.416 2.381 2.485 2,192,321 2.4241 -2.82%
2008-04-24 0 0.710 0.700 0.710 0.680 0.730 19,878,000 14,104,900 0.7096 2.450 2.416 2.450 2.347 2.519 5,759,841 2.4488 4.41%
2008-04-23 0 0.680 0.680 0.690 0.670 0.690 6,388,000 4,362,900 0.6830 2.347 2.347 2.381 2.312 2.381 1,850,984 2.3571 -1.45%
2008-04-22 0 0.690 0.680 0.690 0.670 0.700 6,778,000 4,621,020 0.6818 2.381 2.347 2.381 2.312 2.416 1,963,990 2.3529 0.00%
2008-04-21 0 0.690 0.680 0.700 0.670 0.720 88,040,000 58,875,340 0.6687 2.381 2.347 2.416 2.312 2.485 25,510,434 2.3079 7.81%
2008-04-18 0 0.640 0.640 0.650 0.630 0.720 62,718,000 42,839,700 0.6831 2.209 2.209 2.243 2.174 2.485 18,173,142 2.3573 -5.88%
2008-04-17 0 0.680 0.680 0.700 0.680 0.720 3,364,000 2,343,780 0.6967 2.347 2.347 2.416 2.347 2.485 974,751 2.4045 -2.86%
2008-04-16 0 0.700 0.690 0.700 0.690 0.720 2,444,000 1,718,960 0.7033 2.416 2.381 2.416 2.381 2.485 708,172 2.4273 1.45%
2008-04-15 0 0.690 0.690 0.700 0.680 0.700 1,532,000 1,063,500 0.6942 2.381 2.381 2.416 2.347 2.416 443,912 2.3957 2.99%
2008-04-14 0 0.670 0.670 0.690 0.670 0.700 4,388,000 2,996,140 0.6828 2.312 2.312 2.381 2.312 2.416 1,271,465 2.3564 -4.29%
2008-04-11 0 0.700 0.700 0.710 0.700 0.720 1,312,000 924,780 0.7049 2.416 2.416 2.450 2.416 2.485 380,165 2.4326 0.00%
2008-04-10 0 0.700 0.700 0.710 0.690 0.710 1,064,000 747,040 0.7021 2.416 2.416 2.450 2.381 2.450 308,304 2.4231 -1.41%
2008-04-09 0 0.710 0.700 0.710 0.700 0.730 3,190,000 2,292,040 0.7185 2.450 2.416 2.450 2.416 2.519 924,333 2.4797 -1.39%
2008-04-08 0 0.720 0.710 0.720 0.700 0.730 3,332,000 2,395,560 0.7190 2.485 2.450 2.485 2.416 2.519 965,479 2.4812 0.00%
2008-04-07 0 0.720 0.720 0.730 0.700 0.730 2,602,000 1,874,840 0.7205 2.485 2.485 2.519 2.416 2.519 753,954 2.4867 0.00%
2008-04-03 0 0.720 0.710 0.720 0.690 0.720 2,234,000 1,579,900 0.7072 2.485 2.450 2.485 2.381 2.485 647,323 2.4407 0.00%
2008-04-02 0 0.720 0.710 0.720 0.710 0.760 6,774,000 4,970,620 0.7338 2.485 2.450 2.485 2.450 2.623 1,962,831 2.5324 0.00%
2008-04-01 0 0.720 0.720 0.730 0.710 0.760 13,004,000 9,520,920 0.7322 2.485 2.485 2.519 2.450 2.623 3,768,034 2.5268 0.00%
2008-03-31 0 0.720 0.710 0.720 0.680 0.720 5,778,000 4,015,580 0.6950 2.485 2.450 2.485 2.347 2.485 1,674,231 2.3985 1.41%
2008-03-28 0 0.710 0.710 0.720 0.690 0.750 8,014,000 5,763,140 0.7191 2.450 2.450 2.485 2.381 2.588 2,322,133 2.4818 1.43%
2008-03-27 0 0.700 0.700 0.710 0.660 0.710 5,156,000 3,528,660 0.6844 2.416 2.416 2.450 2.278 2.450 1,494,000 2.3619 4.48%
2008-03-26 0 0.670 0.670 0.680 0.670 0.700 1,770,000 1,211,800 0.6846 2.312 2.312 2.347 2.312 2.416 512,874 2.3628 -1.47%
2008-03-25 0 0.680 0.670 0.680 0.620 0.700 2,968,000 2,023,780 0.6819 2.347 2.312 2.347 2.140 2.416 860,006 2.3532 3.03%
2008-03-20 0 0.660 0.640 0.660 0.640 0.660 668,000 438,140 0.6559 2.278 2.209 2.278 2.209 2.278 193,559 2.2636 -4.35%
2008-03-19 0 0.690 0.690 0.700 0.670 0.710 748,000 514,500 0.6878 2.381 2.381 2.416 2.312 2.450 216,740 2.3738 2.99%
2008-03-18 0 0.670 0.650 0.670 0.600 0.670 3,148,000 1,996,760 0.6343 2.312 2.243 2.312 2.071 2.312 912,163 2.1890 0.00%
2008-03-17 0 0.670 0.670 0.680 0.660 0.690 1,192,000 808,160 0.6780 2.312 2.312 2.347 2.278 2.381 345,393 2.3398 -8.22%
2008-03-14 0 0.730 0.710 0.730 0.710 0.780 1,796,000 1,326,800 0.7388 2.519 2.450 2.519 2.450 2.692 520,408 2.5495 -3.95%
2008-03-13 0 0.760 0.750 0.770 0.760 0.800 998,000 765,040 0.7666 2.623 2.588 2.657 2.623 2.761 289,180 2.6455 -5.00%
2008-03-12 0 0.800 0.790 0.800 0.780 0.820 2,206,000 1,772,860 0.8037 2.761 2.726 2.761 2.692 2.830 639,210 2.7735 2.56%
2008-03-11 0 0.780 0.780 0.790 0.760 0.790 572,000 443,100 0.7747 2.692 2.692 2.726 2.623 2.726 165,742 2.6734 -1.27%
2008-03-10 0 0.790 0.780 0.800 0.760 0.790 1,674,000 1,295,700 0.7740 2.726 2.692 2.761 2.623 2.726 485,058 2.6712 -2.47%
2008-03-07 0 0.810 0.800 0.810 0.800 0.820 1,636,000 1,325,260 0.8101 2.795 2.761 2.795 2.761 2.830 474,047 2.7956 -2.41%
2008-03-06 0 0.830 0.830 0.840 0.820 0.880 8,092,000 6,912,420 0.8542 2.864 2.864 2.899 2.830 3.037 2,344,735 2.9481 -3.49%
2008-03-05 0 0.860 0.850 0.860 0.820 0.870 11,201,000 9,509,680 0.8490 2.968 2.933 2.968 2.830 3.002 3,245,597 2.9300 6.17%
2008-03-04 0 0.810 0.810 0.820 0.790 0.850 3,780,000 3,125,560 0.8269 2.795 2.795 2.830 2.726 2.933 1,095,291 2.8536 0.00%
2008-03-03 0 0.810 0.810 0.830 0.800 0.820 1,022,000 832,560 0.8146 2.795 2.795 2.864 2.761 2.830 296,134 2.8114 -2.41%
2008-02-29 0 0.830 0.820 0.830 0.810 0.830 2,012,000 1,642,100 0.8162 2.864 2.830 2.864 2.795 2.864 582,996 2.8167 1.22%
2008-02-28 0 0.820 0.810 0.820 0.790 0.830 956,000 774,900 0.8106 2.830 2.795 2.830 2.726 2.864 277,010 2.7974 2.50%
2008-02-27 0 0.800 0.790 0.800 0.790 0.810 2,470,000 1,977,620 0.8007 2.761 2.726 2.761 2.726 2.795 715,706 2.7632 1.27%
2008-02-26 0 0.790 0.790 0.800 0.770 0.820 3,852,000 3,035,080 0.7879 2.726 2.726 2.761 2.657 2.830 1,116,154 2.7192 -2.47%
2008-02-25 0 0.810 0.800 0.810 0.800 0.820 1,369,000 1,106,310 0.8081 2.795 2.761 2.795 2.761 2.830 396,681 2.7889 1.25%
2008-02-22 0 0.800 0.800 0.820 0.800 0.820 1,368,708 1,105,613 0.8078 2.761 2.761 2.830 2.761 2.830 396,596 2.7878 -2.44%
2008-02-21 0 0.820 0.820 0.830 0.820 0.870 3,764,000 3,131,800 0.8320 2.830 2.830 2.864 2.830 3.002 1,090,655 2.8715 -3.53%
2008-02-20 0 0.850 0.840 0.860 0.820 0.880 9,118,000 7,779,540 0.8532 2.933 2.899 2.968 2.830 3.037 2,642,028 2.9445 1.19%
2008-02-19 0 0.840 0.830 0.840 0.790 0.850 9,618,000 7,899,560 0.8213 2.899 2.864 2.899 2.726 2.933 2,786,908 2.8345 5.00%
2008-02-18 0 0.800 0.800 0.810 0.780 0.800 2,786,000 2,206,140 0.7919 2.761 2.761 2.795 2.692 2.761 807,270 2.7328 3.90%
2008-02-15 0 0.770 0.770 0.780 0.740 0.790 3,946,000 3,022,860 0.7661 2.657 2.657 2.692 2.554 2.726 1,143,391 2.6438 2.67%
2008-02-14 0 0.750 0.740 0.750 0.730 0.750 2,776,000 2,056,440 0.7408 2.588 2.554 2.588 2.519 2.588 804,373 2.5566 2.74%
2008-02-13 0 0.730 0.720 0.730 0.720 0.740 2,212,000 1,623,140 0.7338 2.519 2.485 2.519 2.485 2.554 640,948 2.5324 1.39%
2008-02-12 0 0.720 0.720 0.730 0.700 0.740 1,218,000 887,460 0.7286 2.485 2.485 2.519 2.416 2.554 352,927 2.5146 -2.70%
2008-02-11 0 0.740 0.730 0.740 0.730 0.750 826,000 611,040 0.7398 2.554 2.519 2.554 2.519 2.588 239,341 2.5530 -5.13%
2008-02-06 0 0.780 0.770 0.780 0.750 0.780 454,000 347,000 0.7643 2.692 2.657 2.692 2.588 2.692 131,551 2.6378 1.30%
2008-02-05 0 0.770 0.770 0.790 0.750 0.770 1,256,000 952,480 0.7583 2.657 2.657 2.726 2.588 2.657 363,938 2.6171 0.00%
2008-02-04 0 0.770 0.780 0.790 0.750 0.800 1,800,000 1,404,680 0.7804 2.657 2.692 2.726 2.588 2.761 521,567 2.6932 4.05%
2008-02-01 0 0.740 0.730 0.740 0.710 0.740 1,186,000 866,500 0.7306 2.554 2.519 2.554 2.450 2.554 343,655 2.5214 2.78%
2008-01-31 0 0.720 0.710 0.720 0.700 0.720 2,132,000 1,511,200 0.7088 2.485 2.450 2.485 2.416 2.485 617,767 2.4462 -1.37%
2008-01-30 0 0.730 0.720 0.730 0.720 0.810 3,196,000 2,451,220 0.7670 2.519 2.485 2.519 2.485 2.795 926,072 2.6469 -7.59%
2008-01-29 0 0.790 0.790 0.800 0.780 0.800 2,420,000 1,918,500 0.7928 2.726 2.726 2.761 2.692 2.761 701,218 2.7360 -1.25%
2008-01-28 0 0.800 0.790 0.800 0.760 0.830 2,316,000 1,855,160 0.8010 2.761 2.726 2.761 2.623 2.864 671,083 2.7644 -4.76%
2008-01-25 0 0.840 0.830 0.840 0.810 0.850 3,546,000 2,960,980 0.8350 2.899 2.864 2.899 2.795 2.933 1,027,487 2.8818 3.70%
2008-01-24 0 0.810 0.810 0.820 0.810 0.880 7,680,000 6,593,200 0.8585 2.795 2.795 2.830 2.795 3.037 2,225,354 2.9628 -5.81%
2008-01-23 0 0.860 0.830 0.860 0.820 0.920 1,562,000 1,331,220 0.8523 2.968 2.864 2.968 2.830 3.175 452,604 2.9412 2.38%
2008-01-22 0 0.840 0.840 0.850 0.790 0.950 4,966,000 4,234,900 0.8528 2.899 2.899 2.933 2.726 3.279 1,438,946 2.9431 -13.40%
2008-01-21 0 0.970 0.970 0.980 0.960 1.000 1,326,000 1,309,800 0.9878 3.348 3.348 3.382 3.313 3.451 384,221 3.4090 -3.96%
2008-01-18 0 1.010 1.000 1.030 0.950 1.010 1,940,000 1,910,300 0.9847 3.486 3.451 3.555 3.279 3.486 562,134 3.3983 0.00%
2008-01-17 0 1.010 1.010 1.020 0.980 1.050 3,718,000 3,770,160 1.0140 3.486 3.486 3.520 3.382 3.624 1,077,326 3.4996 -1.94%
2008-01-16 0 1.030 1.030 1.040 1.010 1.050 3,550,000 3,669,100 1.0335 3.555 3.555 3.589 3.486 3.624 1,028,647 3.5669 -6.36%
2008-01-15 0 1.100 1.080 1.110 1.050 1.120 4,796,000 5,165,800 1.0771 3.796 3.727 3.831 3.624 3.865 1,389,687 3.7172 1.85%
2008-01-14 0 1.080 1.070 1.080 1.060 1.110 1,378,000 1,500,580 1.0890 3.727 3.693 3.727 3.658 3.831 399,289 3.7581 0.93%
2008-01-11 0 1.070 1.060 1.070 1.060 1.150 5,916,000 6,614,780 1.1181 3.693 3.658 3.693 3.658 3.969 1,714,218 3.8588 -4.46%
2008-01-10 0 1.120 1.110 1.120 1.080 1.170 6,350,000 7,074,000 1.1140 3.865 3.831 3.865 3.727 4.038 1,839,973 3.8446 4.67%
2008-01-09 0 1.070 1.060 1.070 1.010 1.070 2,086,000 2,179,000 1.0446 3.693 3.658 3.693 3.486 3.693 604,438 3.6050 2.88%
2008-01-08 0 1.040 1.040 1.050 1.040 1.070 1,238,000 1,308,180 1.0567 3.589 3.589 3.624 3.589 3.693 358,722 3.6468 -0.95%
2008-01-07 0 1.050 1.040 1.050 1.030 1.070 2,462,000 2,578,860 1.0475 3.624 3.589 3.624 3.555 3.693 713,388 3.6149 -0.94%
2008-01-04 0 1.060 1.060 1.070 1.060 1.090 1,558,000 1,675,920 1.0757 3.658 3.658 3.693 3.658 3.762 451,445 3.7123 -0.93%
2008-01-03 0 1.070 1.060 1.070 1.040 1.100 2,048,000 2,187,740 1.0682 3.693 3.658 3.693 3.589 3.796 593,428 3.6866 0.94%
2008-01-02 0 1.060 1.060 1.070 1.050 1.080 980,000 1,045,540 1.0669 3.658 3.658 3.693 3.624 3.727 283,964 3.6819 -1.85%
2007-12-31 0 1.080 1.070 1.080 1.050 1.080 592,000 631,040 1.0659 3.727 3.693 3.727 3.624 3.727 171,538 3.6787 1.89%
2007-12-28 0 1.060 1.050 1.060 1.030 1.060 1,234,000 1,293,180 1.0480 3.658 3.624 3.658 3.555 3.658 357,563 3.6166 -0.93%
2007-12-27 0 1.070 1.060 1.070 1.060 1.140 3,566,000 3,880,080 1.0881 3.693 3.658 3.693 3.658 3.934 1,033,283 3.7551 -2.73%
2007-12-24 0 1.100 1.080 1.100 1.040 1.100 1,686,000 1,799,300 1.0672 3.796 3.727 3.796 3.589 3.796 488,535 3.6831 2.80%
2007-12-21 0 1.070 1.070 1.080 1.050 1.080 1,470,000 1,566,720 1.0658 3.693 3.693 3.727 3.624 3.727 425,947 3.6782 2.88%
2007-12-20 0 1.040 1.040 1.050 1.040 1.080 2,198,000 2,310,540 1.0512 3.589 3.589 3.624 3.589 3.727 636,892 3.6278 -2.80%
2007-12-19 0 1.070 1.070 1.080 1.050 1.090 1,720,000 1,839,500 1.0695 3.693 3.693 3.727 3.624 3.762 498,386 3.6909 0.94%
2007-12-18 0 1.060 1.060 1.070 1.040 1.070 1,548,000 1,633,660 1.0553 3.658 3.658 3.693 3.589 3.693 448,548 3.6421 -0.93%
2007-12-17 0 1.070 1.060 1.080 1.050 1.120 3,266,000 3,507,740 1.0740 3.693 3.658 3.727 3.624 3.865 946,355 3.7066 -3.60%
2007-12-14 0 1.110 1.100 1.130 1.100 1.160 2,450,000 2,743,880 1.1200 3.831 3.796 3.900 3.796 4.003 709,911 3.8651 -2.63%
2007-12-13 0 1.140 1.140 1.170 1.130 1.200 2,176,000 2,529,720 1.1626 3.934 3.934 4.038 3.900 4.141 630,517 4.0121 -3.39%
2007-12-12 0 1.180 1.180 1.190 1.140 1.230 1,716,000 2,039,820 1.1887 4.072 4.072 4.107 3.934 4.245 497,227 4.1024 -4.84%
2007-12-11 0 1.240 1.230 1.250 1.230 1.280 3,670,000 4,612,260 1.2567 4.279 4.245 4.314 4.245 4.417 1,063,418 4.3372 -0.80%
2007-12-10 0 1.250 1.240 1.250 1.230 1.300 2,870,000 3,617,680 1.2605 4.314 4.279 4.314 4.245 4.486 831,610 4.3502 -4.58%
2007-12-07 0 1.310 1.280 1.310 1.280 1.360 7,782,000 10,241,740 1.3161 4.521 4.417 4.521 4.417 4.694 2,254,909 4.5420 0.77%
2007-12-06 0 1.300 1.290 1.300 1.240 1.300 9,704,000 12,451,420 1.2831 4.486 4.452 4.486 4.279 4.486 2,811,827 4.4282 4.84%
2007-12-05 0 1.240 1.230 1.240 1.230 1.290 2,313,431 2,884,797 1.2470 4.279 4.245 4.279 4.245 4.452 670,339 4.3035 -3.12%
2007-12-04 0 1.280 1.270 1.280 1.240 1.300 4,414,000 5,603,620 1.2695 4.417 4.383 4.417 4.279 4.486 1,278,999 4.3813 4.07%
2007-12-03 0 1.230 1.220 1.230 1.210 1.390 18,814,000 24,500,600 1.3023 4.245 4.210 4.245 4.176 4.797 5,451,537 4.4943 11.82%
2007-11-30 1 - - - - - 0 0 - 3.796 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 3.796 - - - - 0 - 0.00%
2007-11-28 0 1.100 1.100 1.110 1.060 1.110 1,392,000 1,510,820 1.0854 3.796 3.796 3.831 3.658 3.831 403,345 3.7457 3.77%
2007-11-27 0 1.060 1.050 1.060 1.030 1.100 2,626,000 2,818,020 1.0731 3.658 3.624 3.658 3.555 3.796 760,909 3.7035 -5.36%
2007-11-26 0 1.120 1.120 1.130 1.090 1.130 1,938,000 2,163,680 1.1164 3.865 3.865 3.900 3.762 3.900 561,554 3.8530 3.70%
2007-11-23 0 1.080 1.080 1.110 1.080 1.140 2,002,000 2,235,420 1.1166 3.727 3.727 3.831 3.727 3.934 580,099 3.8535 -3.57%
2007-11-22 0 1.120 1.100 1.120 1.030 1.120 5,088,000 5,605,620 1.1017 3.865 3.796 3.865 3.555 3.865 1,474,297 3.8022 0.00%
2007-11-21 0 1.120 1.120 1.130 1.100 1.190 2,470,000 2,798,420 1.1330 3.865 3.865 3.900 3.796 4.107 715,706 3.9100 -3.45%
2007-11-20 0 1.160 1.160 1.170 1.060 1.170 3,248,000 3,663,540 1.1279 4.003 4.003 4.038 3.658 4.038 941,139 3.8927 0.87%
2007-11-19 0 1.150 1.140 1.150 1.130 1.190 2,720,000 3,131,420 1.1513 3.969 3.934 3.969 3.900 4.107 788,146 3.9731 -0.86%
2007-11-16 0 1.160 1.140 1.180 1.110 1.200 5,314,000 6,072,680 1.1428 4.003 3.934 4.072 3.831 4.141 1,539,782 3.9439 -3.33%
2007-11-15 0 1.200 1.200 1.220 1.200 1.280 2,120,000 2,579,880 1.2169 4.141 4.141 4.210 4.141 4.417 614,290 4.1998 -5.51%
2007-11-14 0 1.270 1.250 1.270 1.200 1.280 4,894,000 6,126,400 1.2518 4.383 4.314 4.383 4.141 4.417 1,418,083 4.3202 7.63%
2007-11-13 0 1.180 1.180 1.190 1.050 1.220 4,776,000 5,453,660 1.1419 4.072 4.072 4.107 3.624 4.210 1,383,892 3.9408 -1.67%
2007-11-12 0 1.200 1.190 1.200 1.190 1.280 10,026,000 12,214,560 1.2183 4.141 4.107 4.141 4.107 4.417 2,905,130 4.2045 -9.77%
2007-11-09 0 1.330 1.320 1.330 1.290 1.390 8,860,000 11,889,320 1.3419 4.590 4.556 4.590 4.452 4.797 2,567,270 4.6311 -0.75%
2007-11-08 0 1.340 1.330 1.340 1.300 1.440 15,834,000 21,523,760 1.3593 4.625 4.590 4.625 4.486 4.970 4,588,053 4.6913 -6.94%
2007-11-07 0 1.440 1.420 1.440 1.340 1.470 13,572,000 19,181,180 1.4133 4.970 4.901 4.970 4.625 5.073 3,932,617 4.8775 8.27%
2007-11-06 0 1.330 1.320 1.330 1.270 1.350 4,706,000 6,163,200 1.3096 4.590 4.556 4.590 4.383 4.659 1,363,609 4.5198 0.00%
2007-11-05 0 1.330 1.330 1.340 1.280 1.470 13,976,000 19,059,120 1.3637 4.590 4.590 4.625 4.417 5.073 4,049,680 4.7063 -4.32%
2007-11-02 0 1.390 1.380 1.390 1.350 1.480 19,373,000 27,215,570 1.4048 4.797 4.763 4.797 4.659 5.108 5,613,512 4.8482 -4.14%
2007-11-01 0 1.450 1.470 1.480 1.320 1.580 83,578,490 122,944,155 1.4710 5.004 5.073 5.108 4.556 5.453 24,217,668 5.0766 10.69%
2007-10-31 0 1.310 1.300 1.310 1.180 1.350 76,512,980 98,259,814 1.2842 4.521 4.486 4.521 4.072 4.659 22,170,369 4.4320 11.97%
2007-10-30 0 1.170 1.160 1.170 1.100 1.240 37,020,000 43,332,080 1.1705 4.038 4.003 4.038 3.796 4.279 10,726,900 4.0396 8.33%
2007-10-29 0 1.080 1.080 1.100 1.060 1.150 8,448,000 9,388,340 1.1113 3.727 3.727 3.796 3.658 3.969 2,447,889 3.8353 1.89%
2007-10-26 0 1.060 1.060 1.070 1.050 1.090 5,356,000 5,719,320 1.0678 3.658 3.658 3.693 3.624 3.762 1,551,952 3.6852 0.00%
2007-10-25 0 1.060 1.060 1.070 1.000 1.090 9,458,000 9,968,400 1.0540 3.658 3.658 3.693 3.451 3.762 2,740,546 3.6374 2.91%
2007-10-24 0 1.030 1.030 1.050 1.020 1.110 4,736,000 4,990,300 1.0537 3.555 3.555 3.624 3.520 3.831 1,372,301 3.6364 -7.21%
2007-10-23 0 1.110 1.100 1.110 1.060 1.110 6,390,000 6,997,360 1.0950 3.831 3.796 3.831 3.658 3.831 1,851,564 3.7792 4.72%
2007-10-22 0 1.060 1.050 1.060 1.000 1.090 4,920,000 5,162,080 1.0492 3.658 3.624 3.658 3.451 3.762 1,425,617 3.6209 -3.64%
2007-10-18 0 1.100 1.090 1.100 1.090 1.160 5,328,000 5,911,380 1.1095 3.796 3.762 3.796 3.762 4.003 1,543,839 3.8290 -3.51%
2007-10-17 0 1.140 1.130 1.150 1.060 1.150 9,004,000 10,049,240 1.1161 3.934 3.900 3.969 3.658 3.969 2,608,995 3.8518 3.64%
2007-10-16 0 1.100 1.100 1.120 1.100 1.190 11,062,490 12,713,509 1.1492 3.796 3.796 3.865 3.796 4.107 3,205,462 3.9662 -5.98%
2007-10-15 0 1.170 1.160 1.170 1.130 1.210 26,302,000 30,607,860 1.1637 4.038 4.003 4.038 3.900 4.176 7,621,257 4.0161 -0.85%
2007-10-12 0 1.180 1.180 1.190 1.070 1.190 20,934,000 23,644,000 1.1295 4.072 4.072 4.107 3.693 4.107 6,065,827 3.8979 4.42%
2007-10-11 0 1.130 1.130 1.140 1.030 1.160 49,626,000 55,481,560 1.1180 3.900 3.900 3.934 3.555 4.003 14,379,609 3.8583 13.00%
2007-10-10 0 1.000 1.000 1.010 0.990 1.040 5,924,000 5,951,320 1.0046 3.451 3.451 3.486 3.417 3.589 1,716,536 3.4671 0.00%
2007-10-09 0 1.000 1.000 1.010 0.950 1.020 3,989,431 3,965,314 0.9940 3.451 3.451 3.486 3.279 3.520 1,155,976 3.4303 2.04%
2007-10-08 0 0.980 0.980 0.990 0.970 1.050 20,588,000 20,619,500 1.0015 3.382 3.382 3.417 3.348 3.624 5,965,570 3.4564 -6.67%
2007-10-05 0 1.050 1.050 1.060 0.860 1.080 47,034,000 46,886,760 0.9969 3.624 3.624 3.658 2.968 3.727 13,628,552 3.4403 22.09%
2007-10-04 0 0.860 0.850 0.860 0.850 0.880 3,254,000 2,792,920 0.8583 2.968 2.933 2.968 2.933 3.037 942,878 2.9621 -3.37%
2007-10-03 0 0.890 0.880 0.890 0.870 0.900 8,548,000 7,582,840 0.8871 3.072 3.037 3.072 3.002 3.106 2,476,865 3.0615 -1.11%
2007-10-02 0 0.900 0.900 0.910 0.850 0.910 6,312,000 5,580,360 0.8841 3.106 3.106 3.141 2.933 3.141 1,828,962 3.0511 5.88%
2007-09-28 0 0.850 0.850 0.880 0.850 0.870 3,454,000 2,971,640 0.8603 2.933 2.933 3.037 2.933 3.002 1,000,830 2.9692 -2.30%
2007-09-27 0 0.870 0.870 0.880 0.860 0.880 5,858,000 5,122,180 0.8744 3.002 3.002 3.037 2.968 3.037 1,697,412 3.0176 1.16%
2007-09-25 0 0.860 0.850 0.870 0.820 0.890 14,224,000 12,134,680 0.8531 2.968 2.933 3.002 2.830 3.072 4,121,540 2.9442 -1.15%
2007-09-24 0 0.870 0.870 0.880 0.850 0.920 18,378,000 16,135,380 0.8780 3.002 3.002 3.037 2.933 3.175 5,325,202 3.0300 -6.45%
2007-09-21 0 0.930 0.920 0.930 0.910 0.940 5,922,000 5,513,220 0.9310 3.210 3.175 3.210 3.141 3.244 1,715,956 3.2129 1.09%
2007-09-20 0 0.920 0.920 0.930 0.920 0.960 8,874,000 8,311,080 0.9366 3.175 3.175 3.210 3.175 3.313 2,571,327 3.2322 -3.16%
2007-09-19 0 0.950 0.950 0.960 0.950 0.990 15,754,000 15,320,660 0.9725 3.279 3.279 3.313 3.279 3.417 4,564,872 3.3562 -1.04%
2007-09-18 0 0.960 0.950 0.960 0.920 0.970 21,604,000 20,589,020 0.9530 3.313 3.279 3.313 3.175 3.348 6,259,966 3.2890 3.23%
2007-09-17 0 0.930 0.930 0.940 0.930 0.960 4,216,000 3,971,880 0.9421 3.210 3.210 3.244 3.210 3.313 1,221,626 3.2513 -1.06%
2007-09-14 0 0.940 0.940 0.950 0.930 0.960 3,682,000 3,472,600 0.9431 3.244 3.244 3.279 3.210 3.313 1,066,895 3.2549 -1.05%
2007-09-13 0 0.950 0.950 0.960 0.930 0.980 7,442,000 7,040,920 0.9461 3.279 3.279 3.313 3.210 3.382 2,156,391 3.2651 -1.04%
2007-09-12 0 0.960 0.960 0.970 0.960 1.010 8,844,000 8,777,460 0.9925 3.313 3.313 3.348 3.313 3.486 2,562,634 3.4252 -1.03%
2007-09-11 0 0.970 0.970 0.980 0.960 1.030 23,336,000 23,392,840 1.0024 3.348 3.348 3.382 3.313 3.555 6,761,830 3.4595 1.04%
2007-09-10 0 0.960 0.960 0.970 0.920 0.980 8,776,000 8,283,860 0.9439 3.313 3.313 3.348 3.175 3.382 2,542,930 3.2576 1.05%
2007-09-07 0 0.950 0.940 0.960 0.930 0.970 5,306,000 5,046,600 0.9511 3.279 3.244 3.313 3.210 3.348 1,537,464 3.2824 0.00%
2007-09-06 0 0.950 0.940 0.950 0.910 0.960 2,840,000 2,699,300 0.9505 3.279 3.244 3.279 3.141 3.313 822,917 3.2802 -1.04%
2007-09-05 0 0.960 0.950 0.960 0.940 1.000 8,440,000 8,088,380 0.9583 3.313 3.279 3.313 3.244 3.451 2,445,571 3.3074 -2.04%
2007-09-04 0 0.980 0.980 0.990 0.970 1.020 5,072,000 5,068,440 0.9993 3.382 3.382 3.417 3.348 3.520 1,469,661 3.4487 -2.97%
2007-09-03 0 1.010 1.000 1.010 1.000 1.060 11,976,000 12,279,040 1.0253 3.486 3.451 3.486 3.451 3.658 3,470,161 3.5385 0.00%
2007-08-31 0 1.010 1.010 1.020 1.000 1.040 7,284,000 7,434,780 1.0207 3.486 3.486 3.520 3.451 3.589 2,110,609 3.5226 3.06%
2007-08-30 0 0.980 0.980 0.990 0.980 1.050 4,356,000 4,416,980 1.0140 3.382 3.382 3.417 3.382 3.624 1,262,193 3.4994 0.00%
2007-08-29 0 0.980 0.970 0.980 0.900 0.980 7,486,000 7,075,140 0.9451 3.382 3.348 3.382 3.106 3.382 2,169,140 3.2617 -1.01%
2007-08-28 0 0.990 0.980 0.990 0.900 1.110 11,360,000 12,044,850 1.0603 3.417 3.382 3.417 3.106 3.831 3,291,669 3.6592 -6.60%
2007-08-27 0 1.060 1.050 1.070 0.970 1.070 13,536,000 14,068,680 1.0394 3.658 3.624 3.693 3.348 3.693 3,922,186 3.5869 11.58%
2007-08-24 0 0.950 0.940 0.950 0.870 0.970 11,888,000 11,128,280 0.9361 3.279 3.244 3.279 3.002 3.348 3,444,662 3.2306 4.40%
2007-08-23 0 0.910 0.900 0.910 0.850 0.930 10,138,000 9,070,020 0.8947 3.141 3.106 3.141 2.933 3.210 2,937,583 3.0876 9.64%
2007-08-22 0 0.830 0.820 0.830 0.810 0.840 4,302,000 3,553,180 0.8259 2.864 2.830 2.864 2.795 2.899 1,246,546 2.8504 0.00%
2007-08-21 0 0.830 0.830 0.840 0.820 0.880 7,118,000 6,029,160 0.8470 2.864 2.864 2.899 2.830 3.037 2,062,509 2.9232 3.75%
2007-08-20 0 0.800 0.780 0.800 0.740 0.800 9,834,000 7,450,920 0.7577 2.761 2.692 2.761 2.554 2.761 2,849,496 2.6148 15.94%
2007-08-17 0 0.690 0.700 0.710 0.600 0.760 13,854,000 9,406,880 0.6790 2.381 2.416 2.450 2.071 2.623 4,014,329 2.3433 -9.21%
2007-08-16 0 0.760 0.750 0.760 0.720 0.860 19,658,000 15,081,000 0.7672 2.623 2.588 2.623 2.485 2.968 5,696,094 2.6476 -14.61%
2007-08-15 0 0.890 0.890 0.900 0.880 0.910 3,344,000 2,985,320 0.8927 3.072 3.072 3.106 3.037 3.141 968,956 3.0810 -4.30%
2007-08-14 0 0.930 0.920 0.930 0.910 0.970 5,072,000 4,749,640 0.9364 3.210 3.175 3.210 3.141 3.348 1,469,661 3.2318 0.00%
2007-08-13 0 0.930 0.920 0.930 0.900 0.940 4,858,000 4,437,780 0.9135 3.210 3.175 3.210 3.106 3.244 1,407,652 3.1526 3.33%
2007-08-10 0 0.900 0.900 0.910 0.870 0.920 4,150,000 3,728,080 0.8983 3.106 3.106 3.141 3.002 3.175 1,202,502 3.1003 -7.22%
2007-08-09 0 0.970 0.960 0.980 0.960 1.000 9,874,000 9,627,760 0.9751 3.348 3.313 3.382 3.313 3.451 2,861,086 3.3651 2.11%
2007-08-08 0 0.950 0.950 0.960 0.880 0.960 10,410,000 9,723,580 0.9341 3.279 3.279 3.313 3.037 3.313 3,016,397 3.2236 1.06%
2007-08-07 0 0.940 0.940 0.950 0.840 1.060 18,024,000 17,367,080 0.9636 3.244 3.244 3.279 2.899 3.658 5,222,627 3.3254 -6.00%
2007-08-06 0 1.000 1.000 1.010 1.000 1.040 5,274,000 5,321,580 1.0090 3.451 3.451 3.486 3.451 3.589 1,528,192 3.4823 -6.54%
2007-08-03 0 1.070 1.070 1.080 1.050 1.080 4,804,000 5,118,140 1.0654 3.693 3.693 3.727 3.624 3.727 1,392,005 3.6768 1.90%
2007-08-02 0 1.050 1.040 1.050 1.020 1.170 12,028,000 12,906,700 1.0731 3.624 3.589 3.624 3.520 4.038 3,485,228 3.7033 -6.25%
2007-08-01 0 1.120 1.110 1.130 1.050 1.230 17,012,000 19,335,440 1.1366 3.865 3.831 3.900 3.624 4.245 4,929,390 3.9225 -5.88%
2007-07-31 0 1.190 1.190 1.200 1.180 1.240 11,216,000 13,580,940 1.2109 4.107 4.107 4.141 4.072 4.279 3,249,943 4.1788 -0.83%
2007-07-30 0 1.200 1.200 1.210 1.100 1.310 70,616,980 87,648,116 1.2412 4.141 4.141 4.176 3.796 4.521 20,461,947 4.2835 7.14%
2007-07-27 0 1.120 1.120 1.130 1.060 1.130 19,764,000 21,635,860 1.0947 3.865 3.865 3.900 3.658 3.900 5,726,808 3.7780 0.00%
2007-07-26 0 1.120 1.120 1.130 1.110 1.160 19,184,000 21,830,820 1.1380 3.865 3.865 3.900 3.831 4.003 5,558,748 3.9273 0.90%
2007-07-25 0 1.110 1.110 1.120 1.080 1.140 19,880,000 22,225,600 1.1180 3.831 3.831 3.865 3.727 3.934 5,760,421 3.8583 -0.89%
2007-07-24 0 1.120 1.120 1.130 1.100 1.160 48,266,000 54,758,780 1.1345 3.865 3.865 3.900 3.796 4.003 13,985,536 3.9154 4.67%
2007-07-23 0 1.070 1.060 1.070 0.950 1.070 20,858,000 21,531,000 1.0323 3.693 3.658 3.693 3.279 3.693 6,043,805 3.5625 11.46%
2007-07-20 0 0.960 0.960 0.970 0.960 1.000 4,412,000 4,322,200 0.9796 3.313 3.313 3.348 3.313 3.451 1,278,419 3.3809 -3.03%
2007-07-19 0 0.990 0.980 0.990 0.970 1.000 3,618,000 3,574,680 0.9880 3.417 3.382 3.417 3.348 3.451 1,048,350 3.4098 0.00%
2007-07-18 0 0.990 0.990 1.000 0.980 1.010 3,746,000 3,712,420 0.9910 3.417 3.417 3.451 3.382 3.486 1,085,439 3.4202 -1.00%
2007-07-17 0 1.000 0.990 1.000 0.990 1.010 2,188,000 2,189,880 1.0009 3.451 3.417 3.451 3.417 3.486 633,994 3.4541 -1.96%
2007-07-16 0 1.020 1.010 1.020 0.990 1.040 6,086,000 6,203,840 1.0194 3.520 3.486 3.520 3.417 3.589 1,763,477 3.5180 0.99%
2007-07-13 0 1.010 1.010 1.020 1.010 1.040 3,030,000 3,079,820 1.0164 3.486 3.486 3.520 3.486 3.589 877,972 3.5079 1.00%
2007-07-12 0 1.000 1.000 1.010 1.000 1.060 7,774,000 8,033,560 1.0334 3.451 3.451 3.486 3.451 3.658 2,252,591 3.5664 -3.85%
2007-07-11 0 1.040 1.030 1.050 1.020 1.050 6,381,931 6,611,492 1.0360 3.589 3.555 3.624 3.520 3.624 1,849,226 3.5753 -2.80%
2007-07-10 0 1.070 1.060 1.070 1.050 1.120 10,696,000 11,506,120 1.0757 3.693 3.658 3.693 3.624 3.865 3,099,269 3.7125 -2.73%
2007-07-09 0 1.100 1.100 1.110 1.070 1.120 32,782,000 35,995,740 1.0980 3.796 3.796 3.831 3.693 3.865 9,498,899 3.7895 3.77%
2007-07-06 0 1.060 1.050 1.060 0.980 1.060 28,824,450 29,886,063 1.0368 3.658 3.624 3.658 3.382 3.658 8,352,161 3.5782 3.92%
2007-07-05 0 1.020 1.010 1.020 0.920 1.040 24,134,000 24,056,640 0.9968 3.520 3.486 3.520 3.175 3.589 6,993,058 3.4401 9.68%
2007-07-04 0 0.930 0.930 0.940 0.890 0.950 5,984,000 5,498,220 0.9188 3.210 3.210 3.244 3.072 3.279 1,733,921 3.1710 0.00%
2007-07-03 0 0.930 0.920 0.930 0.890 0.940 6,410,000 5,923,580 0.9241 3.210 3.175 3.210 3.072 3.244 1,857,359 3.1892 4.49%
2007-06-29 0 0.890 0.880 0.890 0.870 0.950 9,644,000 8,695,320 0.9016 3.072 3.037 3.072 3.002 3.279 2,794,441 3.1116 -5.32%
2007-06-28 0 0.940 0.940 0.950 0.940 0.970 5,332,000 5,098,760 0.9563 3.244 3.244 3.279 3.244 3.348 1,544,998 3.3002 -1.05%
2007-06-27 0 0.950 0.940 0.950 0.930 0.990 5,394,000 5,140,780 0.9531 3.279 3.244 3.279 3.210 3.417 1,562,963 3.2891 -4.04%
2007-06-26 0 0.990 0.980 0.990 0.960 1.000 12,294,000 12,042,000 0.9795 3.417 3.382 3.417 3.313 3.451 3,562,304 3.3804 0.00%
2007-06-25 0 0.990 0.990 1.000 0.980 1.030 11,078,000 11,081,780 1.0003 3.417 3.417 3.451 3.382 3.555 3,209,957 3.4523 -3.88%
2007-06-22 0 1.030 1.020 1.030 1.020 1.070 10,428,000 10,845,280 1.0400 3.555 3.520 3.555 3.520 3.693 3,021,613 3.5892 -2.83%
2007-06-21 0 1.060 1.050 1.060 1.060 1.090 8,482,000 9,065,540 1.0688 3.658 3.624 3.658 3.658 3.762 2,457,741 3.6886 -2.75%
2007-06-20 0 1.090 1.080 1.090 1.070 1.130 13,056,000 14,300,600 1.0953 3.762 3.727 3.762 3.693 3.900 3,783,101 3.7801 -0.91%
2007-06-18 0 1.100 1.100 1.110 1.070 1.190 22,632,000 25,412,880 1.1229 3.796 3.796 3.831 3.693 4.107 6,557,839 3.8752 -5.98%
2007-06-15 0 1.170 1.170 1.180 1.140 1.210 37,060,000 43,663,800 1.1782 4.038 4.038 4.072 3.934 4.176 10,738,490 4.0661 1.74%
2007-06-14 0 1.150 1.150 1.160 1.140 1.220 33,428,000 39,377,040 1.1780 3.969 3.969 4.003 3.934 4.210 9,686,083 4.0653 0.88%
2007-06-13 0 1.140 1.130 1.140 1.080 1.150 21,208,000 23,678,260 1.1165 3.934 3.900 3.934 3.727 3.969 6,145,221 3.8531 2.70%
2007-06-12 0 1.110 1.100 1.110 1.080 1.160 20,614,000 23,031,320 1.1173 3.831 3.796 3.831 3.727 4.003 5,973,104 3.8558 -0.89%
2007-06-11 0 1.120 1.120 1.140 1.080 1.140 19,652,000 21,882,680 1.1135 3.865 3.865 3.934 3.727 3.934 5,694,355 3.8429 2.75%
2007-06-08 0 1.090 1.080 1.090 1.040 1.110 15,632,000 16,800,160 1.0747 3.762 3.727 3.762 3.589 3.831 4,529,522 3.7090 0.00%
2007-06-07 0 1.090 1.090 1.100 1.070 1.150 30,856,000 34,374,100 1.1140 3.762 3.762 3.796 3.693 3.969 8,940,822 3.8446 -2.68%
2007-06-06 0 1.120 1.110 1.120 1.030 1.170 52,761,638 58,966,949 1.1176 3.865 3.831 3.865 3.555 4.038 15,288,190 3.8570 2.75%
2007-06-05 0 1.090 1.080 1.090 0.970 1.140 39,608,000 41,374,940 1.0446 3.762 3.727 3.762 3.348 3.934 11,476,798 3.6051 -1.80%
2007-06-04 0 1.110 1.100 1.110 1.100 1.200 66,656,362 76,744,027 1.1513 3.831 3.796 3.831 3.796 4.141 19,314,320 3.9734 2.78%
2007-06-01 0 1.080 1.070 1.080 0.960 1.130 94,774,000 99,353,920 1.0483 3.727 3.693 3.727 3.313 3.900 27,461,675 3.6179 13.68%
2007-05-31 0 0.950 0.950 0.960 0.930 1.010 36,336,000 35,359,460 0.9731 3.279 3.279 3.313 3.210 3.486 10,528,704 3.3584 3.26%
2007-05-30 0 0.920 0.910 0.930 0.850 0.960 31,186,000 28,639,840 0.9184 3.175 3.141 3.210 2.933 3.313 9,036,442 3.1694 0.00%
2007-05-29 0 0.930 0.920 0.930 0.900 0.960 24,656,000 22,923,800 0.9297 3.175 3.141 3.175 3.073 3.277 7,221,968 3.1742 -1.06%
2007-05-28 0 0.940 0.930 0.940 0.890 0.980 47,764,000 44,950,200 0.9411 3.209 3.175 3.209 3.038 3.346 13,990,512 3.2129 6.82%
2007-05-25 0 0.880 0.870 0.880 0.850 0.900 15,658,000 13,739,920 0.8775 3.004 2.970 3.004 2.902 3.073 4,586,371 2.9958 0.00%
2007-05-23 0 0.880 0.880 0.890 0.840 0.900 31,848,000 28,089,460 0.8820 3.004 3.004 3.038 2.868 3.073 9,328,570 3.0111 1.15%
2007-05-22 0 0.870 0.860 0.870 0.840 0.890 9,714,980 8,383,044 0.8629 2.970 2.936 2.970 2.868 3.038 2,845,606 2.9460 1.16%
2007-05-21 0 0.860 0.860 0.870 0.830 0.880 15,993,054 13,673,995 0.8550 2.936 2.936 2.970 2.834 3.004 4,684,512 2.9190 1.18%
2007-05-18 0 0.850 0.840 0.860 0.840 0.870 12,294,000 10,502,540 0.8543 2.902 2.868 2.936 2.868 2.970 3,601,025 2.9165 -2.30%
2007-05-17 0 0.870 0.860 0.870 0.860 0.920 23,250,000 20,781,840 0.8938 2.970 2.936 2.970 2.936 3.141 6,810,138 3.0516 -2.25%
2007-05-16 0 0.890 0.890 0.900 0.870 0.930 37,582,366 33,870,474 0.9012 3.038 3.038 3.073 2.970 3.175 11,008,219 3.0768 1.14%
2007-05-15 0 0.880 0.880 0.890 0.840 0.930 46,168,000 41,022,960 0.8886 3.004 3.004 3.038 2.868 3.175 13,523,029 3.0336 0.00%
2007-05-14 0 0.880 0.870 0.880 0.830 0.920 45,154,000 39,596,780 0.8769 3.004 2.970 3.004 2.834 3.141 13,226,020 2.9939 7.32%
2007-05-11 0 0.820 0.810 0.820 0.810 0.840 14,638,000 12,148,120 0.8299 2.800 2.765 2.800 2.765 2.868 4,287,604 2.8333 -2.38%
2007-05-10 0 0.840 0.840 0.850 0.800 0.850 26,150,000 21,736,120 0.8312 2.868 2.868 2.902 2.731 2.902 7,659,574 2.8378 5.00%
2007-05-09 0 0.800 0.800 0.810 0.800 0.840 13,924,000 11,403,320 0.8190 2.731 2.731 2.765 2.731 2.868 4,078,467 2.7960 -3.61%
2007-05-08 0 0.830 0.830 0.840 0.800 0.850 56,694,000 46,994,060 0.8289 2.834 2.834 2.868 2.731 2.902 16,606,191 2.8299 2.47%
2007-05-07 0 0.810 0.800 0.810 0.780 0.820 19,024,735 15,388,966 0.8089 2.765 2.731 2.765 2.663 2.800 5,572,519 2.7616 3.85%
2007-05-04 0 0.780 0.780 0.790 0.780 0.810 20,932,000 16,692,140 0.7974 2.663 2.663 2.697 2.663 2.765 6,131,174 2.7225 -2.50%
2007-05-03 0 0.800 0.790 0.800 0.780 0.840 41,624,000 33,880,640 0.8140 2.731 2.697 2.731 2.663 2.868 12,192,050 2.7789 -3.61%
2007-05-02 0 0.830 0.820 0.830 0.760 0.860 100,280,000 81,738,980 0.8151 2.834 2.800 2.834 2.595 2.936 29,372,929 2.7828 7.79%
2007-04-30 0 0.770 0.760 0.770 0.710 0.780 48,798,000 36,700,120 0.7521 2.629 2.595 2.629 2.424 2.663 14,293,380 2.5676 5.48%
2007-04-27 0 0.730 0.720 0.730 0.720 0.750 13,882,000 10,255,280 0.7387 2.492 2.458 2.492 2.458 2.561 4,066,165 2.5221 -1.35%
2007-04-26 0 0.740 0.730 0.740 0.720 0.740 9,724,000 7,145,980 0.7349 2.526 2.492 2.526 2.458 2.526 2,848,249 2.5089 1.37%
2007-04-25 0 0.730 0.720 0.730 0.700 0.770 39,459,000 29,333,680 0.7434 2.492 2.458 2.492 2.390 2.629 11,557,902 2.5380 -1.35%
2007-04-24 0 0.740 0.740 0.750 0.690 0.750 21,454,000 15,433,940 0.7194 2.526 2.526 2.561 2.356 2.561 6,284,073 2.4560 4.23%
2007-04-23 0 0.710 0.700 0.710 0.680 0.710 8,594,000 5,936,320 0.6908 2.424 2.390 2.424 2.322 2.424 2,517,261 2.3582 4.41%
2007-04-20 0 0.680 0.670 0.680 0.670 0.690 7,943,000 5,418,580 0.6822 2.322 2.287 2.322 2.287 2.356 2,326,577 2.3290 0.00%
2007-04-19 0 0.680 0.670 0.680 0.670 0.680 3,300,000 2,216,920 0.6718 2.322 2.287 2.322 2.287 2.322 966,600 2.2935 0.00%
2007-04-18 0 0.680 0.680 0.690 0.670 0.710 6,762,000 4,644,420 0.6868 2.322 2.322 2.356 2.287 2.424 1,980,652 2.3449 -2.86%
2007-04-17 0 0.700 0.700 0.710 0.680 0.710 12,617,000 8,775,570 0.6955 2.390 2.390 2.424 2.322 2.424 3,695,635 2.3746 2.94%
2007-04-16 0 0.680 0.680 0.690 0.680 0.720 9,994,000 7,014,200 0.7018 2.322 2.322 2.356 2.322 2.458 2,927,334 2.3961 -4.23%
2007-04-13 0 0.710 0.700 0.710 0.700 0.760 16,812,000 12,225,080 0.7272 2.424 2.390 2.424 2.390 2.595 4,924,389 2.4826 -1.39%
2007-04-12 0 0.720 0.720 0.730 0.670 0.730 36,008,000 25,674,640 0.7130 2.458 2.458 2.492 2.287 2.492 10,547,072 2.4343 5.88%
2007-04-11 0 0.680 0.670 0.680 0.670 0.690 7,400,000 5,022,800 0.6788 2.322 2.287 2.322 2.287 2.356 2,167,528 2.3173 0.00%
2007-04-10 0 0.680 0.670 0.680 0.660 0.680 4,596,000 3,089,600 0.6722 2.322 2.287 2.322 2.253 2.322 1,346,210 2.2950 1.49%
2007-04-04 0 0.670 0.660 0.670 0.660 0.670 5,776,000 3,835,640 0.6641 2.287 2.253 2.287 2.253 2.287 1,691,843 2.2671 1.52%
2007-04-03 0 0.660 0.650 0.660 0.650 0.670 2,752,000 1,815,040 0.6595 2.253 2.219 2.253 2.219 2.287 806,086 2.2517 0.00%
2007-04-02 0 0.660 0.660 0.670 0.660 0.680 7,078,000 4,707,960 0.6652 2.253 2.253 2.287 2.253 2.322 2,073,211 2.2709 0.00%
2007-03-30 0 0.660 0.660 0.670 0.660 0.670 3,214,000 2,139,200 0.6656 2.253 2.253 2.287 2.253 2.287 941,410 2.2723 -1.49%
2007-03-29 0 0.670 0.670 0.680 0.660 0.680 5,700,000 3,794,080 0.6656 2.287 2.287 2.322 2.253 2.322 1,669,582 2.2725 1.52%
2007-03-28 0 0.660 0.660 0.670 0.650 0.680 5,816,000 3,850,360 0.6620 2.253 2.253 2.287 2.219 2.322 1,703,560 2.2602 -1.49%
2007-03-27 0 0.670 0.670 0.680 0.660 0.680 2,622,000 1,758,040 0.6705 2.287 2.287 2.322 2.253 2.322 768,008 2.2891 -1.47%
2007-03-26 0 0.680 0.670 0.680 0.660 0.680 5,622,000 3,768,320 0.6703 2.322 2.287 2.322 2.253 2.322 1,646,735 2.2884 1.49%
2007-03-23 0 0.670 0.660 0.680 0.650 0.680 4,648,000 3,099,680 0.6669 2.287 2.253 2.322 2.219 2.322 1,361,442 2.2768 -1.47%
2007-03-22 0 0.680 0.670 0.680 0.670 0.700 6,544,000 4,463,820 0.6821 2.322 2.287 2.322 2.287 2.390 1,916,797 2.3288 0.00%
2007-03-21 0 0.680 0.670 0.680 0.670 0.690 10,386,000 7,044,540 0.6783 2.322 2.287 2.322 2.287 2.356 3,042,154 2.3156 0.00%
2007-03-20 0 0.680 0.670 0.680 0.660 0.690 15,344,000 10,300,160 0.6713 2.322 2.287 2.322 2.253 2.356 4,494,398 2.2918 4.62%
2007-03-19 0 0.650 0.650 0.660 0.650 0.680 11,456,000 7,652,300 0.6680 2.219 2.219 2.253 2.219 2.322 3,355,567 2.2805 -2.99%
2007-03-16 0 0.670 0.660 0.670 0.660 0.700 24,833,225 16,862,464 0.6790 2.287 2.253 2.287 2.253 2.390 7,273,879 2.3182 0.00%
2007-03-15 0 0.670 0.660 0.670 0.660 0.680 17,658,000 11,774,980 0.6668 2.287 2.253 2.287 2.253 2.322 5,172,190 2.2766 3.08%
2007-03-14 0 0.650 0.640 0.650 0.620 0.650 11,780,000 7,525,320 0.6388 2.219 2.185 2.219 2.117 2.219 3,450,470 2.1810 -1.52%
2007-03-13 0 0.660 0.650 0.660 0.640 0.660 25,322,000 16,398,220 0.6476 2.253 2.219 2.253 2.185 2.253 7,417,045 2.2109 3.13%
2007-03-12 0 0.640 0.640 0.650 0.630 0.680 24,804,000 15,878,960 0.6402 2.185 2.185 2.219 2.151 2.322 7,265,318 2.1856 -3.03%
2007-03-09 0 0.660 0.660 0.670 0.640 0.670 6,346,000 4,184,380 0.6594 2.253 2.253 2.287 2.185 2.287 1,858,801 2.2511 0.00%
2007-03-08 0 0.660 0.660 0.670 0.640 0.670 12,614,000 8,237,440 0.6530 2.253 2.253 2.287 2.185 2.287 3,694,756 2.2295 1.54%
2007-03-07 0 0.650 0.640 0.650 0.630 0.670 12,932,000 8,402,340 0.6497 2.219 2.185 2.219 2.151 2.287 3,787,901 2.2182 0.00%
2007-03-06 0 0.650 0.650 0.660 0.600 0.660 4,500,000 2,868,780 0.6375 2.219 2.219 2.253 2.048 2.253 1,318,091 2.1765 6.56%
2007-03-05 0 0.610 0.580 0.610 0.560 0.660 9,740,000 6,014,120 0.6175 2.083 1.980 2.083 1.912 2.253 2,852,935 2.1080 -10.29%
2007-03-02 0 0.680 0.670 0.680 0.660 0.740 8,622,000 5,938,480 0.6888 2.322 2.287 2.322 2.253 2.526 2,525,463 2.3514 -6.85%
2007-03-01 0 0.730 0.730 0.740 0.710 0.750 5,755,200 4,197,984 0.7294 2.492 2.492 2.526 2.424 2.561 1,685,751 2.4903 1.39%
2007-02-28 0 0.720 0.720 0.730 0.660 0.730 15,678,000 10,903,440 0.6955 2.458 2.458 2.492 2.253 2.492 4,592,230 2.3743 -5.26%
2007-02-27 0 0.760 0.750 0.760 0.740 0.850 29,616,000 23,066,080 0.7788 2.595 2.561 2.595 2.526 2.902 8,674,797 2.6590 -8.43%
2007-02-26 0 0.830 0.820 0.830 0.820 0.850 5,560,000 4,612,480 0.8296 2.834 2.800 2.834 2.800 2.902 1,628,575 2.8322 -2.35%
2007-02-23 0 0.850 0.840 0.850 0.800 0.850 10,791,225 8,917,860 0.8264 2.902 2.868 2.902 2.731 2.902 3,160,848 2.8214 3.66%
2007-02-22 0 0.820 0.810 0.820 0.810 0.860 12,892,000 10,596,800 0.8220 2.800 2.765 2.800 2.765 2.936 3,776,185 2.8062 -3.53%
2007-02-21 0 0.850 0.840 0.850 0.840 0.890 12,170,000 10,517,980 0.8643 2.902 2.868 2.902 2.868 3.038 3,564,704 2.9506 -4.49%
2007-02-16 0 0.890 0.880 0.890 0.820 0.890 47,502,000 40,922,220 0.8615 3.038 3.004 3.038 2.800 3.038 13,913,770 2.9411 8.54%
2007-02-15 0 0.820 0.820 0.830 0.760 0.850 43,563,431 35,327,013 0.8109 2.800 2.800 2.834 2.595 2.902 12,760,127 2.7685 5.13%
2007-02-14 0 0.780 0.780 0.790 0.740 0.790 22,076,000 17,018,280 0.7709 2.663 2.663 2.697 2.526 2.697 6,466,262 2.6319 1.30%
2007-02-13 0 0.770 0.770 0.780 0.760 0.810 28,262,000 22,158,000 0.7840 2.629 2.629 2.663 2.595 2.765 8,278,198 2.6767 1.32%
2007-02-12 0 0.760 0.750 0.760 0.720 0.780 33,012,000 24,991,880 0.7571 2.595 2.561 2.595 2.458 2.663 9,669,517 2.5846 5.56%
2007-02-09 0 0.720 0.710 0.720 0.710 0.730 10,218,000 7,314,360 0.7158 2.458 2.424 2.458 2.424 2.492 2,992,946 2.4439 2.86%
2007-02-08 0 0.700 0.700 0.710 0.700 0.720 10,906,000 7,741,640 0.7099 2.390 2.390 2.424 2.390 2.458 3,194,467 2.4235 -2.78%
2007-02-07 0 0.720 0.710 0.720 0.690 0.720 18,624,000 13,195,060 0.7085 2.458 2.424 2.458 2.356 2.458 5,455,140 2.4188 4.35%
2007-02-06 0 0.690 0.690 0.700 0.690 0.740 16,230,000 11,553,120 0.7118 2.356 2.356 2.390 2.356 2.526 4,753,915 2.4302 -2.82%
2007-02-05 0 0.710 0.700 0.710 0.670 0.720 43,606,000 30,336,880 0.6957 2.424 2.390 2.424 2.287 2.458 12,772,596 2.3752 5.97%
2007-02-02 0 0.670 0.660 0.670 0.650 0.680 9,214,000 6,089,860 0.6609 2.287 2.253 2.287 2.219 2.322 2,698,865 2.2565 3.08%
2007-02-01 0 0.650 0.640 0.650 0.640 0.650 4,342,000 2,800,540 0.6450 2.219 2.185 2.219 2.185 2.219 1,271,812 2.2020 1.56%
2007-01-31 0 0.640 0.640 0.650 0.630 0.690 8,524,000 5,617,240 0.6590 2.185 2.185 2.219 2.151 2.356 2,496,758 2.2498 -5.88%
2007-01-30 0 0.680 0.680 0.690 0.680 0.710 29,900,000 20,623,680 0.6898 2.322 2.322 2.356 2.322 2.424 8,757,983 2.3548 0.00%
2007-01-29 0 0.680 0.670 0.680 0.630 0.680 13,214,000 8,640,840 0.6539 2.322 2.287 2.322 2.151 2.322 3,870,501 2.2325 7.94%
2007-01-26 0 0.630 0.620 0.630 0.620 0.640 6,026,000 3,778,560 0.6270 2.151 2.117 2.151 2.117 2.185 1,765,071 2.1407 -1.56%
2007-01-25 0 0.640 0.630 0.640 0.630 0.660 2,508,000 1,621,880 0.6467 2.185 2.151 2.185 2.151 2.253 734,616 2.2078 -3.03%
2007-01-24 0 0.660 0.650 0.660 0.650 0.660 3,476,000 2,289,420 0.6586 2.253 2.219 2.253 2.219 2.253 1,018,152 2.2486 0.00%
2007-01-23 0 0.660 0.660 0.670 0.650 0.680 4,244,000 2,822,960 0.6652 2.253 2.253 2.287 2.219 2.322 1,243,106 2.2709 -1.49%
2007-01-22 0 0.670 0.670 0.680 0.660 0.680 12,268,000 8,244,560 0.6720 2.287 2.287 2.322 2.253 2.322 3,593,409 2.2944 3.08%
2007-01-19 0 0.650 0.650 0.660 0.640 0.660 8,294,000 5,440,520 0.6560 2.219 2.219 2.253 2.185 2.253 2,429,388 2.2395 3.17%
2007-01-18 0 0.630 0.630 0.640 0.630 0.640 1,392,000 888,380 0.6382 2.151 2.151 2.185 2.151 2.185 407,730 2.1788 -3.08%
2007-01-17 0 0.650 0.630 0.650 0.630 0.650 7,974,000 5,136,060 0.6441 2.219 2.151 2.219 2.151 2.219 2,335,658 2.1990 0.00%
2007-01-16 0 0.650 0.640 0.650 0.630 0.650 3,256,000 2,087,560 0.6411 2.219 2.185 2.219 2.151 2.219 953,712 2.1889 3.17%
2007-01-15 0 0.630 0.630 0.640 0.630 0.640 896,000 569,340 0.6354 2.151 2.151 2.185 2.151 2.185 262,447 2.1694 -1.56%
2007-01-12 0 0.640 0.630 0.640 0.620 0.640 4,104,000 2,582,900 0.6294 2.185 2.151 2.185 2.117 2.185 1,202,099 2.1487 3.23%
2007-01-11 0 0.620 0.620 0.630 0.620 0.630 1,514,000 941,120 0.6216 2.117 2.117 2.151 2.117 2.151 443,464 2.1222 -1.59%
2007-01-10 0 0.630 0.620 0.630 0.610 0.630 6,790,000 4,183,460 0.6161 2.151 2.117 2.151 2.083 2.151 1,988,853 2.1035 1.61%
2007-01-09 0 0.620 0.610 0.620 0.610 0.630 4,434,000 2,749,980 0.6202 2.117 2.083 2.117 2.083 2.151 1,298,759 2.1174 -1.59%
2007-01-08 0 0.630 0.620 0.630 0.620 0.640 3,128,980 1,959,288 0.6262 2.151 2.117 2.151 2.117 2.185 916,507 2.1378 -1.56%
2007-01-05 0 0.640 0.640 0.650 0.620 0.640 4,014,000 2,534,740 0.6315 2.185 2.185 2.219 2.117 2.185 1,175,737 2.1559 1.59%
2007-01-04 0 0.630 0.630 0.640 0.630 0.650 3,550,000 2,249,140 0.6336 2.151 2.151 2.185 2.151 2.219 1,039,827 2.1630 -1.56%
2007-01-03 0 0.640 0.640 0.650 0.630 0.650 5,048,000 3,223,700 0.6386 2.185 2.185 2.219 2.151 2.219 1,478,605 2.1802 0.00%
2007-01-02 0 0.640 0.640 0.650 0.620 0.650 7,844,000 5,006,460 0.6383 2.185 2.185 2.219 2.117 2.219 2,297,579 2.1790 1.59%
2006-12-29 0 0.630 0.620 0.630 0.620 0.640 8,734,000 5,507,120 0.6305 2.151 2.117 2.151 2.117 2.185 2,558,268 2.1527 0.00%
2006-12-28 0 0.630 0.630 0.640 0.620 0.650 8,322,000 5,275,120 0.6339 2.151 2.151 2.185 2.117 2.219 2,437,590 2.1641 -3.08%
2006-12-27 0 0.650 0.640 0.650 0.640 0.670 4,442,000 2,873,040 0.6468 2.219 2.185 2.219 2.185 2.287 1,301,102 2.2082 -1.52%
2006-12-22 0 0.660 0.650 0.660 0.650 0.680 5,060,000 3,306,040 0.6534 2.253 2.219 2.253 2.219 2.322 1,482,120 2.2306 -1.49%
2006-12-21 0 0.670 0.670 0.680 0.670 0.700 11,762,000 7,948,320 0.6758 2.287 2.287 2.322 2.287 2.390 3,445,197 2.3071 -5.63%
2006-12-20 0 0.710 0.700 0.710 0.690 0.710 9,372,000 6,543,980 0.6982 2.424 2.390 2.424 2.356 2.424 2,745,145 2.3838 1.43%
2006-12-19 0 0.700 0.690 0.700 0.670 0.710 18,198,000 12,641,320 0.6947 2.390 2.356 2.390 2.287 2.424 5,330,361 2.3716 -1.41%
2006-12-18 0 0.710 0.700 0.710 0.690 0.720 44,164,000 31,146,920 0.7053 2.424 2.390 2.424 2.356 2.458 12,936,039 2.4078 5.97%
2006-12-15 0 0.670 0.660 0.670 0.650 0.680 21,446,000 14,183,440 0.6614 2.287 2.253 2.287 2.219 2.322 6,281,730 2.2579 1.52%
2006-12-14 0 0.660 0.650 0.660 0.630 0.660 12,270,000 7,951,380 0.6480 2.253 2.219 2.253 2.151 2.253 3,593,995 2.2124 4.76%
2006-12-13 0 0.630 0.630 0.640 0.620 0.650 4,352,000 2,749,120 0.6317 2.151 2.151 2.185 2.117 2.219 1,274,741 2.1566 -1.56%
2006-12-12 0 0.640 0.640 0.650 0.630 0.650 2,048,000 1,309,840 0.6396 2.185 2.185 2.219 2.151 2.219 599,878 2.1835 0.00%
2006-12-11 0 0.640 0.640 0.650 0.640 0.650 2,360,000 1,522,400 0.6451 2.185 2.185 2.219 2.185 2.219 691,266 2.2023 0.00%
2006-12-08 0 0.640 0.640 0.650 0.630 0.640 3,486,000 2,217,320 0.6361 2.185 2.185 2.219 2.151 2.185 1,021,081 2.1715 0.00%
2006-12-07 0 0.640 0.630 0.640 0.630 0.650 5,310,000 3,394,680 0.6393 2.185 2.151 2.185 2.151 2.219 1,555,348 2.1826 -1.54%
2006-12-06 0 0.650 0.640 0.650 0.640 0.660 7,636,000 4,983,160 0.6526 2.219 2.185 2.219 2.185 2.253 2,236,654 2.2280 -1.52%
2006-12-05 0 0.660 0.650 0.660 0.640 0.660 6,390,000 4,157,520 0.6506 2.253 2.219 2.253 2.185 2.253 1,871,689 2.2213 3.13%
2006-12-04 0 0.640 0.640 0.650 0.630 0.650 3,934,000 2,499,040 0.6352 2.185 2.185 2.219 2.151 2.219 1,152,305 2.1687 -1.54%
2006-12-01 0 0.650 0.640 0.650 0.640 0.670 9,886,000 6,483,160 0.6558 2.219 2.185 2.219 2.185 2.287 2,895,700 2.2389 -2.99%
2006-11-30 0 0.670 0.660 0.670 0.650 0.680 13,484,000 9,020,480 0.6690 2.287 2.253 2.287 2.219 2.322 3,949,587 2.2839 3.08%
2006-11-29 0 0.650 0.640 0.660 0.640 0.650 4,710,000 3,061,300 0.6500 2.219 2.185 2.253 2.185 2.219 1,379,602 2.2190 0.00%
2006-11-28 0 0.650 0.640 0.650 0.640 0.680 13,156,000 8,592,440 0.6531 2.219 2.185 2.219 2.185 2.322 3,853,513 2.2298 -4.41%
2006-11-27 0 0.680 0.680 0.690 0.630 0.700 44,274,000 29,623,380 0.6691 2.322 2.322 2.356 2.151 2.390 12,968,259 2.2843 7.94%
2006-11-24 0 0.630 0.620 0.630 0.620 0.640 9,220,000 5,819,000 0.6311 2.151 2.117 2.151 2.117 2.185 2,700,622 2.1547 0.00%
2006-11-23 0 0.630 0.620 0.630 0.620 0.640 6,324,000 4,008,440 0.6338 2.151 2.117 2.151 2.117 2.185 1,852,357 2.1640 0.00%
2006-11-22 0 0.630 0.630 0.640 0.620 0.640 5,600,000 3,523,080 0.6291 2.151 2.151 2.185 2.117 2.185 1,640,291 2.1478 0.00%
2006-11-21 0 0.630 0.620 0.630 0.620 0.640 2,880,000 1,813,260 0.6296 2.151 2.117 2.151 2.117 2.185 843,578 2.1495 0.00%
2006-11-20 0 0.630 0.630 0.640 0.620 0.640 3,506,000 2,206,660 0.6294 2.151 2.151 2.185 2.117 2.185 1,026,939 2.1488 1.61%
2006-11-17 0 0.620 0.620 0.630 0.620 0.640 7,324,000 4,635,260 0.6329 2.117 2.117 2.151 2.117 2.185 2,145,267 2.1607 -4.62%
2006-11-16 0 0.650 0.640 0.650 0.640 0.670 6,238,000 4,065,380 0.6517 2.219 2.185 2.219 2.185 2.287 1,827,167 2.2250 0.00%
2006-11-15 0 0.650 0.640 0.650 0.640 0.660 1,636,000 1,058,240 0.6468 2.219 2.185 2.219 2.185 2.253 479,199 2.2084 -1.52%
2006-11-14 0 0.660 0.650 0.660 0.640 0.660 5,212,000 3,381,920 0.6489 2.253 2.219 2.253 2.185 2.253 1,526,642 2.2153 0.00%
2006-11-13 0 0.660 0.660 0.670 0.660 0.670 9,844,000 6,563,000 0.6667 2.253 2.253 2.287 2.253 2.287 2,883,398 2.2761 -1.49%
2006-11-10 0 0.670 0.650 0.670 0.650 0.680 6,530,450 4,330,679 0.6632 2.287 2.219 2.287 2.219 2.322 1,912,829 2.2640 0.00%
2006-11-09 0 0.670 0.660 0.670 0.630 0.670 12,804,000 8,396,820 0.6558 2.287 2.253 2.287 2.151 2.287 3,750,409 2.2389 4.69%
2006-11-08 0 0.640 0.630 0.640 0.620 0.640 5,330,000 3,385,320 0.6351 2.185 2.151 2.185 2.117 2.185 1,561,206 2.1684 0.00%
2006-11-07 0 0.640 0.630 0.640 0.630 0.650 4,218,000 2,703,200 0.6409 2.185 2.151 2.185 2.151 2.219 1,235,491 2.1880 0.00%
2006-11-06 0 0.640 0.640 0.650 0.630 0.650 3,210,000 2,063,940 0.6430 2.185 2.185 2.219 2.151 2.219 940,238 2.1951 0.00%
2006-11-03 0 0.640 0.630 0.650 0.630 0.650 1,556,000 995,960 0.6401 2.185 2.151 2.219 2.151 2.219 455,767 2.1852 -1.54%
2006-11-02 0 0.650 0.640 0.650 0.640 0.660 3,878,000 2,524,160 0.6509 2.219 2.185 2.219 2.185 2.253 1,135,902 2.2222 -1.52%
2006-11-01 0 0.660 0.650 0.660 0.630 0.670 5,244,000 3,456,280 0.6591 2.253 2.219 2.253 2.151 2.287 1,536,016 2.2502 4.76%
2006-10-31 0 0.630 0.630 0.640 0.610 0.640 4,006,000 2,517,580 0.6285 2.151 2.151 2.185 2.083 2.185 1,173,394 2.1456 1.61%
2006-10-27 0 0.620 0.620 0.630 0.620 0.650 5,018,000 3,202,440 0.6382 2.117 2.117 2.151 2.117 2.219 1,469,818 2.1788 -4.62%
2006-10-26 0 0.650 0.650 0.660 0.640 0.670 6,248,000 4,076,640 0.6525 2.219 2.219 2.253 2.185 2.287 1,830,096 2.2276 -1.52%
2006-10-25 0 0.660 0.660 0.670 0.650 0.680 4,822,000 3,214,720 0.6667 2.253 2.253 2.287 2.219 2.322 1,412,408 2.2761 0.00%
2006-10-24 0 0.660 0.660 0.670 0.660 0.710 15,106,000 10,363,920 0.6861 2.253 2.253 2.287 2.253 2.424 4,424,686 2.3423 -4.35%
2006-10-23 0 0.690 0.680 0.690 0.670 0.720 57,716,000 39,923,600 0.6917 2.356 2.322 2.356 2.287 2.458 16,905,544 2.3616 6.15%
2006-10-20 0 0.650 0.640 0.650 0.630 0.650 5,558,000 3,555,900 0.6398 2.219 2.185 2.219 2.151 2.219 1,627,989 2.1842 1.56%
2006-10-19 0 0.640 0.630 0.640 0.630 0.660 15,154,490 9,802,059 0.6468 2.185 2.151 2.185 2.151 2.253 4,438,889 2.2082 0.00%
2006-10-18 0 0.640 0.630 0.640 0.580 0.640 10,730,000 6,695,020 0.6240 2.185 2.151 2.185 1.980 2.185 3,142,915 2.1302 10.34%
2006-10-17 0 0.580 0.570 0.580 0.560 0.580 3,102,000 1,770,880 0.5709 1.980 1.946 1.980 1.912 1.980 908,604 1.9490 0.00%
2006-10-16 0 0.580 0.570 0.590 0.570 0.590 3,152,000 1,816,140 0.5762 1.980 1.946 2.014 1.946 2.014 923,250 1.9671 0.00%
2006-10-13 0 0.580 0.580 0.590 0.580 0.600 4,618,000 2,700,140 0.5847 1.980 1.980 2.014 1.980 2.048 1,352,654 1.9962 -3.33%
2006-10-12 0 0.600 0.590 0.600 0.580 0.600 3,022,000 1,789,420 0.5921 2.048 2.014 2.048 1.980 2.048 885,171 2.0216 0.00%
2006-10-11 0 0.600 0.590 0.600 0.580 0.600 3,846,000 2,257,720 0.5870 2.048 2.014 2.048 1.980 2.048 1,126,529 2.0041 5.26%
2006-10-10 0 0.570 0.570 0.580 0.570 0.590 3,896,000 2,260,180 0.5801 1.946 1.946 1.980 1.946 2.014 1,141,174 1.9806 -5.00%
2006-10-09 0 0.600 0.580 0.600 0.580 0.620 6,294,000 3,744,180 0.5949 2.048 1.980 2.048 1.980 2.117 1,843,570 2.0309 -3.23%
2006-10-06 0 0.620 0.610 0.620 0.610 0.640 4,612,000 2,847,040 0.6173 2.117 2.083 2.117 2.083 2.185 1,350,897 2.1075 -1.59%
2006-10-05 0 0.630 0.630 0.640 0.620 0.660 7,502,000 4,832,240 0.6441 2.151 2.151 2.185 2.117 2.253 2,197,404 2.1991 -1.56%
2006-10-04 0 0.640 0.630 0.640 0.610 0.650 13,022,000 8,231,080 0.6321 2.185 2.151 2.185 2.083 2.219 3,814,263 2.1580 -3.03%
2006-10-03 0 0.660 0.650 0.660 0.650 0.670 4,680,000 3,085,400 0.6593 2.253 2.219 2.253 2.219 2.287 1,370,815 2.2508 -1.49%
2006-09-29 0 0.670 0.660 0.670 0.630 0.680 14,788,000 9,718,680 0.6572 2.287 2.253 2.287 2.151 2.322 4,331,540 2.2437 3.08%
2006-09-28 0 0.650 0.640 0.660 0.630 0.710 10,514,000 7,013,440 0.6671 2.219 2.185 2.253 2.151 2.424 3,079,647 2.2774 -2.99%
2006-09-27 1 - - - - - 0 0 - 2.287 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 2.287 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 2.287 - - - - 0 - 0.00%
2006-09-22 0 0.670 0.660 0.670 0.630 0.670 5,006,000 3,243,400 0.6479 2.287 2.253 2.287 2.151 2.287 1,466,303 2.2120 3.08%
2006-09-21 0 0.650 0.650 0.660 0.650 0.670 4,144,000 2,742,720 0.6619 2.219 2.219 2.253 2.219 2.287 1,213,815 2.2596 -1.52%
2006-09-20 0 0.660 0.650 0.660 0.640 0.670 3,304,000 2,182,680 0.6606 2.253 2.219 2.253 2.185 2.287 967,772 2.2554 -1.49%
2006-09-19 0 0.670 0.670 0.680 0.670 0.680 1,900,735 1,289,343 0.6783 2.287 2.287 2.322 2.287 2.322 556,743 2.3159 0.00%
2006-09-18 0 0.670 0.660 0.670 0.660 0.680 7,492,000 5,038,720 0.6725 2.287 2.253 2.287 2.253 2.322 2,194,475 2.2961 1.52%
2006-09-15 0 0.660 0.660 0.670 0.650 0.660 8,126,450 5,353,375 0.6588 2.253 2.253 2.287 2.219 2.253 2,380,312 2.2490 1.54%
2006-09-14 0 0.650 0.660 0.670 0.650 0.660 7,562,000 4,966,400 0.6568 2.219 2.253 2.287 2.219 2.253 2,214,979 2.2422 0.00%
2006-09-13 0 0.650 0.650 0.660 0.640 0.650 1,116,000 724,400 0.6491 2.219 2.219 2.253 2.185 2.219 326,887 2.2161 0.00%
2006-09-12 0 0.650 0.650 0.660 0.650 0.660 3,358,000 2,195,340 0.6538 2.219 2.219 2.253 2.219 2.253 983,589 2.2320 0.00%
2006-09-11 0 0.650 0.650 0.660 0.650 0.670 2,700,000 1,773,300 0.6568 2.219 2.219 2.253 2.219 2.287 790,855 2.2423 -2.99%
2006-09-08 0 0.670 0.660 0.670 0.670 0.680 1,860,000 1,247,100 0.6705 2.287 2.253 2.287 2.287 2.322 544,811 2.2891 1.52%
2006-09-07 0 0.660 0.660 0.670 0.640 0.680 3,184,000 2,113,360 0.6637 2.253 2.253 2.287 2.185 2.322 932,623 2.2660 1.54%
2006-09-06 0 0.650 0.640 0.650 0.630 0.650 10,185,000 6,548,750 0.6430 2.219 2.185 2.219 2.151 2.219 2,983,280 2.1952 0.00%
2006-09-05 0 0.650 0.650 0.660 0.640 0.660 5,728,000 3,733,600 0.6518 2.219 2.219 2.253 2.185 2.253 1,677,784 2.2253 1.56%
2006-09-04 0 0.640 0.630 0.640 0.600 0.640 5,326,000 3,349,640 0.6289 2.185 2.151 2.185 2.048 2.185 1,560,034 2.1472 6.67%
2006-09-01 0 0.600 0.590 0.600 0.600 0.610 1,740,000 1,047,100 0.6018 2.048 2.014 2.048 2.048 2.083 509,662 2.0545 0.00%
2006-08-31 0 0.600 0.590 0.600 0.590 0.600 1,684,406 1,009,627 0.5994 2.048 2.014 2.048 2.014 2.048 493,378 2.0464 0.00%
2006-08-30 0 0.600 0.590 0.600 0.590 0.610 1,450,000 868,680 0.5991 2.048 2.014 2.048 2.014 2.083 424,718 2.0453 -1.64%
2006-08-29 0 0.610 0.600 0.610 0.610 0.620 2,928,000 1,786,180 0.6100 2.083 2.048 2.083 2.083 2.117 857,638 2.0827 0.00%
2006-08-28 0 0.610 0.600 0.610 0.600 0.610 1,450,000 870,500 0.6003 2.083 2.048 2.083 2.048 2.083 424,718 2.0496 0.00%
2006-08-25 0 0.610 0.600 0.610 0.590 0.610 1,120,000 671,440 0.5995 2.083 2.048 2.083 2.014 2.083 328,058 2.0467 3.39%
2006-08-24 0 0.590 0.590 0.600 0.590 0.600 2,282,000 1,355,240 0.5939 2.014 2.014 2.048 2.014 2.048 668,419 2.0275 -1.67%
2006-08-23 0 0.600 0.600 0.610 0.600 0.600 1,446,000 867,600 0.6000 2.048 2.048 2.083 2.048 2.048 423,547 2.0484 0.00%
2006-08-22 0 0.600 0.600 0.610 0.600 0.600 1,532,000 919,200 0.6000 2.048 2.048 2.083 2.048 2.048 448,737 2.0484 0.00%
2006-08-21 0 0.600 0.590 0.600 0.590 0.610 1,900,000 1,137,200 0.5985 2.048 2.014 2.048 2.014 2.083 556,527 2.0434 0.00%
2006-08-18 0 0.600 0.590 0.600 0.590 0.610 1,830,000 1,098,040 0.6000 2.048 2.014 2.048 2.014 2.083 536,024 2.0485 0.00%
2006-08-17 0 0.600 0.600 0.610 0.590 0.610 1,198,000 722,060 0.6027 2.048 2.048 2.083 2.014 2.083 350,905 2.0577 0.00%
2006-08-16 0 0.600 0.600 0.610 0.580 0.640 11,678,000 7,124,600 0.6101 2.048 2.048 2.083 1.980 2.185 3,420,593 2.0829 -4.76%
2006-08-15 0 0.630 0.620 0.630 0.580 0.630 7,486,000 4,536,440 0.6060 2.151 2.117 2.151 1.980 2.151 2,192,718 2.0689 8.62%
2006-08-14 0 0.580 0.570 0.580 0.560 0.590 32,080,000 18,304,780 0.5706 1.980 1.946 1.980 1.912 2.014 9,396,525 1.9480 1.75%
2006-08-11 0 0.570 0.560 0.570 0.560 0.570 2,208,000 1,244,160 0.5635 1.946 1.912 1.946 1.912 1.946 646,743 1.9237 1.79%
2006-08-10 0 0.560 0.560 0.570 0.560 0.570 1,590,000 902,900 0.5679 1.912 1.912 1.946 1.912 1.946 465,726 1.9387 -1.75%
2006-08-09 0 0.570 0.560 0.570 0.560 0.570 1,922,000 1,083,220 0.5636 1.946 1.912 1.946 1.912 1.946 562,971 1.9241 0.00%
2006-08-08 0 0.570 0.560 0.570 0.560 0.580 1,948,000 1,114,840 0.5723 1.946 1.912 1.946 1.912 1.980 570,587 1.9538 1.79%
2006-08-07 0 0.560 0.560 0.570 0.550 0.560 3,020,000 1,684,800 0.5579 1.912 1.912 1.946 1.878 1.912 884,586 1.9046 0.00%
2006-08-04 0 0.560 0.560 0.570 0.560 0.580 2,078,000 1,181,960 0.5688 1.912 1.912 1.946 1.912 1.980 608,665 1.9419 -3.45%
2006-08-03 0 0.580 0.570 0.580 0.570 0.590 3,738,000 2,143,400 0.5734 1.980 1.946 1.980 1.946 2.014 1,094,894 1.9576 3.57%
2006-08-02 0 0.560 0.560 0.570 0.550 0.590 8,116,000 4,593,880 0.5660 1.912 1.912 1.946 1.878 2.014 2,377,251 1.9324 -5.08%
2006-08-01 0 0.590 0.580 0.590 0.580 0.610 2,472,000 1,452,640 0.5876 2.014 1.980 2.014 1.980 2.083 724,071 2.0062 -3.28%
2006-07-31 0 0.610 0.590 0.610 0.590 0.610 2,316,000 1,405,180 0.6067 2.083 2.014 2.083 2.014 2.083 678,378 2.0714 0.00%
2006-07-28 0 0.610 0.610 0.630 0.610 0.630 3,940,000 2,425,240 0.6155 2.083 2.083 2.151 2.083 2.151 1,154,062 2.1015 -3.17%
2006-07-27 0 0.630 0.620 0.630 0.620 0.640 4,942,000 3,115,380 0.6304 2.151 2.117 2.151 2.117 2.185 1,447,557 2.1522 5.00%
2006-07-26 0 0.600 0.600 0.610 0.590 0.630 6,924,000 4,232,020 0.6112 2.048 2.048 2.083 2.014 2.151 2,028,103 2.0867 0.00%
2006-07-25 0 0.600 0.580 0.600 0.580 0.680 8,734,000 5,305,180 0.6074 2.048 1.980 2.048 1.980 2.322 2,558,268 2.0737 -7.69%
2006-07-24 0 0.650 0.650 0.660 0.570 0.650 15,076,000 9,439,700 0.6261 2.219 2.219 2.253 1.946 2.219 4,415,898 2.1377 14.04%
2006-07-21 0 0.570 0.570 0.580 0.570 0.590 1,730,000 994,640 0.5749 1.946 1.946 1.980 1.946 2.014 506,733 1.9628 0.00%
2006-07-20 0 0.570 0.570 0.590 0.570 0.590 3,000,000 1,732,140 0.5774 1.946 1.946 2.014 1.946 2.014 878,727 1.9712 0.00%
2006-07-19 0 0.570 0.560 0.570 0.550 0.580 1,952,000 1,108,100 0.5677 1.946 1.912 1.946 1.878 1.980 571,759 1.9381 3.64%
2006-07-18 0 0.550 0.540 0.550 0.520 0.570 2,278,000 1,280,680 0.5622 1.878 1.844 1.878 1.775 1.946 667,247 1.9193 0.00%
2006-07-17 0 0.550 0.540 0.550 0.540 0.580 2,866,000 1,590,040 0.5548 1.878 1.844 1.878 1.844 1.980 839,478 1.8941 -5.17%
2006-07-14 0 0.580 0.560 0.580 0.510 0.590 11,784,000 6,570,620 0.5576 1.980 1.912 1.980 1.741 2.014 3,451,641 1.9036 7.41%
2006-07-13 0 0.540 0.530 0.540 0.475 0.550 22,400,000 11,669,420 0.5210 1.844 1.809 1.844 1.622 1.878 6,561,165 1.7786 14.89%
2006-07-12 0 0.470 0.460 0.470 0.450 0.470 1,536,000 699,730 0.4556 1.605 1.570 1.605 1.536 1.605 449,908 1.5553 3.30%
2006-07-11 0 0.455 0.455 0.460 0.445 0.460 1,384,000 623,520 0.4505 1.553 1.553 1.570 1.519 1.570 405,386 1.5381 0.00%
2006-07-10 0 0.455 0.450 0.455 0.450 0.460 898,000 406,280 0.4524 1.553 1.536 1.553 1.536 1.570 263,032 1.5446 1.11%
2006-07-07 0 0.450 0.450 0.460 0.450 0.450 3,285,841 1,478,582 0.4500 1.536 1.536 1.570 1.536 1.536 962,453 1.5363 0.00%
2006-07-06 0 0.450 0.450 0.455 0.445 0.455 2,222,818 1,003,876 0.4516 1.536 1.536 1.553 1.519 1.553 651,084 1.5419 -1.10%
2006-07-05 0 0.455 0.450 0.455 0.440 0.460 7,072,000 3,202,890 0.4529 1.553 1.536 1.553 1.502 1.570 2,071,453 1.5462 -1.09%
2006-07-04 0 0.460 0.455 0.460 0.455 0.475 3,602,000 1,678,740 0.4661 1.570 1.553 1.570 1.553 1.622 1,055,059 1.5911 -1.08%
2006-07-03 0 0.465 0.460 0.465 0.455 0.465 6,844,000 3,172,700 0.4636 1.588 1.570 1.588 1.553 1.588 2,004,670 1.5827 2.20%
2006-06-30 0 0.455 0.450 0.455 0.450 0.455 10,586,000 4,807,580 0.4541 1.553 1.536 1.553 1.536 1.553 3,100,736 1.5505 3.41%
2006-06-29 0 0.440 0.440 0.445 0.440 0.455 2,292,000 1,026,280 0.4478 1.502 1.502 1.519 1.502 1.553 671,348 1.5287 -2.22%
2006-06-28 0 0.450 0.445 0.450 0.430 0.455 7,290,000 3,270,150 0.4486 1.536 1.519 1.536 1.468 1.553 2,135,308 1.5315 2.27%
2006-06-27 0 0.440 0.435 0.440 0.425 0.440 7,318,000 3,188,330 0.4357 1.502 1.485 1.502 1.451 1.502 2,143,509 1.4874 4.76%
2006-06-26 0 0.420 0.415 0.420 0.415 0.420 6,158,000 2,585,160 0.4198 1.434 1.417 1.434 1.417 1.434 1,803,735 1.4332 0.00%
2006-06-23 0 0.420 0.415 0.420 0.405 0.445 6,448,000 2,691,720 0.4175 1.434 1.417 1.434 1.383 1.519 1,888,678 1.4252 -5.62%
2006-06-22 0 0.445 0.440 0.445 0.445 0.460 4,140,000 1,860,990 0.4495 1.519 1.502 1.519 1.519 1.570 1,212,644 1.5347 -1.11%
2006-06-21 0 0.450 0.445 0.450 0.445 0.450 3,550,000 1,597,350 0.4500 1.536 1.519 1.536 1.519 1.536 1,039,827 1.5362 0.00%
2006-06-20 0 0.450 0.450 0.460 0.450 0.470 1,686,000 778,160 0.4615 1.536 1.536 1.570 1.536 1.605 493,845 1.5757 -8.16%
2006-06-19 0 0.490 0.480 0.490 0.480 0.510 350,000 170,560 0.4873 1.673 1.639 1.673 1.639 1.741 102,518 1.6637 -3.92%
2006-06-16 0 0.510 0.500 0.510 0.500 0.510 1,628,000 828,780 0.5091 1.741 1.707 1.741 1.707 1.741 476,856 1.7380 4.08%
2006-06-15 0 0.490 0.485 0.490 0.490 0.495 992,000 487,030 0.4910 1.673 1.656 1.673 1.673 1.690 290,566 1.6761 -1.01%
2006-06-14 0 0.495 0.485 0.495 0.460 0.495 464,000 225,510 0.4860 1.690 1.656 1.690 1.570 1.690 135,910 1.6593 -1.00%
2006-06-13 0 0.500 0.490 0.500 0.485 0.520 448,000 223,440 0.4988 1.707 1.673 1.707 1.656 1.775 131,223 1.7027 -3.85%
2006-06-12 0 0.520 0.510 0.520 0.510 0.540 300,000 157,480 0.5249 1.775 1.741 1.775 1.741 1.844 87,873 1.7921 1.96%
2006-06-09 0 0.510 0.510 0.520 0.500 0.530 1,086,000 559,420 0.5151 1.741 1.741 1.775 1.707 1.809 318,099 1.7586 -1.92%
2006-06-08 0 0.520 0.520 0.530 0.510 0.530 326,000 169,980 0.5214 1.775 1.775 1.809 1.741 1.809 95,488 1.7801 -3.70%
2006-06-07 0 0.540 0.540 0.550 0.540 0.570 294,000 161,500 0.5493 1.844 1.844 1.878 1.844 1.946 86,115 1.8754 -3.57%
2006-06-06 0 0.560 0.550 0.560 0.550 0.560 1,800,000 1,003,680 0.5576 1.912 1.878 1.912 1.878 1.912 527,236 1.9037 0.00%
2006-06-05 0 0.560 0.560 0.570 0.530 0.570 1,606,000 882,560 0.5495 1.912 1.912 1.946 1.809 1.946 470,412 1.8761 3.70%
2006-06-02 0 0.540 0.530 0.540 0.530 0.550 2,386,000 1,289,300 0.5404 1.844 1.809 1.844 1.809 1.878 698,881 1.8448 -1.82%
2006-06-01 0 0.550 0.530 0.550 0.530 0.560 1,500,000 819,820 0.5465 1.878 1.809 1.878 1.809 1.912 439,364 1.8659 -1.79%
2006-05-30 0 0.560 0.550 0.560 0.540 0.560 4,330,000 2,420,000 0.5589 1.912 1.878 1.912 1.844 1.912 1,268,297 1.9081 1.82%
2006-05-29 0 0.550 0.540 0.550 0.540 0.550 2,276,000 1,250,060 0.5492 1.878 1.844 1.878 1.844 1.878 666,661 1.8751 -1.79%
2006-05-26 0 0.560 0.550 0.560 0.550 0.570 1,170,000 654,100 0.5591 1.912 1.878 1.912 1.878 1.946 342,704 1.9086 3.70%
2006-05-25 0 0.540 0.540 0.550 0.540 0.550 674,000 365,340 0.5420 1.844 1.844 1.878 1.844 1.878 197,421 1.8506 -3.57%
2006-05-24 0 0.560 0.550 0.560 0.550 0.560 801,960 448,499 0.5593 1.912 1.878 1.912 1.878 1.912 234,901 1.9093 0.00%
2006-05-23 0 0.560 0.550 0.560 0.540 0.560 3,294,000 1,835,180 0.5571 1.912 1.878 1.912 1.844 1.912 964,843 1.9021 0.00%
2006-05-22 0 0.560 0.550 0.560 0.540 0.580 1,092,000 611,940 0.5604 1.912 1.878 1.912 1.844 1.980 319,857 1.9132 -3.45%
2006-05-19 0 0.580 0.580 0.590 0.580 0.600 1,198,000 711,320 0.5938 1.980 1.980 2.014 1.980 2.048 350,905 2.0271 -3.33%
2006-05-18 0 0.600 0.590 0.600 0.590 0.600 3,986,000 2,373,860 0.5955 2.048 2.014 2.048 2.014 2.048 1,167,536 2.0332 -1.64%
2006-05-17 0 0.610 0.600 0.610 0.610 0.620 3,132,000 1,913,720 0.6110 2.083 2.048 2.083 2.083 2.117 917,391 2.0860 0.00%
2006-05-16 0 0.610 0.610 0.620 0.600 0.620 3,220,000 1,956,340 0.6076 2.083 2.083 2.117 2.048 2.117 943,167 2.0742 1.67%
2006-05-15 0 0.600 0.590 0.610 0.590 0.620 3,232,000 1,954,640 0.6048 2.048 2.014 2.083 2.014 2.117 946,682 2.0647 -3.23%
2006-05-12 0 0.620 0.620 0.630 0.600 0.630 8,080,000 4,982,220 0.6166 2.117 2.117 2.151 2.048 2.151 2,366,706 2.1051 -3.12%
2006-05-11 0 0.640 0.640 0.650 0.640 0.680 4,926,000 3,191,100 0.6478 2.185 2.185 2.219 2.185 2.322 1,442,870 2.2116 -3.03%
2006-05-10 0 0.660 0.660 0.670 0.660 0.720 3,844,000 2,615,660 0.6805 2.253 2.253 2.287 2.253 2.458 1,125,943 2.3231 -1.49%
2006-05-09 0 0.670 0.660 0.670 0.660 0.690 5,802,000 3,928,380 0.6771 2.287 2.253 2.287 2.253 2.356 1,699,459 2.3115 0.00%
2006-05-08 0 0.670 0.660 0.670 0.670 0.750 7,372,000 5,228,080 0.7092 2.287 2.253 2.287 2.287 2.561 2,159,326 2.4212 -6.94%
2006-05-04 0 0.720 0.720 0.730 0.710 0.740 10,548,000 7,714,620 0.7314 2.458 2.458 2.492 2.424 2.526 3,089,606 2.4970 2.86%
2006-05-03 0 0.700 0.700 0.710 0.680 0.720 7,836,000 5,507,300 0.7028 2.390 2.390 2.424 2.322 2.458 2,295,236 2.3994 6.06%
2006-05-02 0 0.660 0.660 0.680 0.610 0.670 5,210,000 3,360,920 0.6451 2.253 2.253 2.322 2.083 2.287 1,526,057 2.2024 8.20%
2006-04-28 0 0.610 0.600 0.620 0.580 0.620 2,426,000 1,451,560 0.5983 2.083 2.048 2.117 1.980 2.117 710,598 2.0427 1.67%
2006-04-27 0 0.600 0.600 0.610 0.600 0.620 814,000 495,900 0.6092 2.048 2.048 2.083 2.048 2.117 238,428 2.0799 -1.64%
2006-04-26 0 0.610 0.610 0.620 0.580 0.630 5,652,000 3,404,760 0.6024 2.083 2.083 2.117 1.980 2.151 1,655,522 2.0566 7.02%
2006-04-25 0 0.570 0.570 0.580 0.570 0.600 4,964,490 2,888,720 0.5819 1.946 1.946 1.980 1.946 2.048 1,454,145 1.9865 -3.39%
2006-04-24 0 0.590 0.590 0.600 0.580 0.620 3,616,000 2,148,200 0.5941 2.014 2.014 2.048 1.980 2.117 1,059,159 2.0282 -6.35%
2006-04-21 0 0.630 0.630 0.640 0.620 0.680 12,761,225 8,120,675 0.6364 2.151 2.151 2.185 2.117 2.322 3,737,879 2.1725 -8.70%
2006-04-20 0 0.690 0.680 0.690 0.650 0.790 24,458,000 17,366,040 0.7100 2.356 2.322 2.356 2.219 2.697 7,163,972 2.4241 1.47%
2006-04-19 0 0.680 0.670 0.700 0.650 0.690 5,518,245 3,740,094 0.6778 2.322 2.287 2.390 2.219 2.356 1,616,344 2.3139 0.00%
2006-04-18 0 0.680 0.670 0.680 0.670 0.690 2,726,000 1,857,160 0.6813 2.322 2.287 2.322 2.287 2.356 798,470 2.3259 0.00%
2006-04-13 0 0.680 0.680 0.690 0.650 0.680 2,920,000 1,969,640 0.6745 2.322 2.322 2.356 2.219 2.322 855,295 2.3029 6.25%
2006-04-12 0 0.640 0.640 0.660 0.640 0.680 3,856,000 2,526,700 0.6553 2.185 2.185 2.253 2.185 2.322 1,129,458 2.2371 -5.88%
2006-04-11 0 0.680 0.670 0.680 0.670 0.680 2,618,000 1,775,440 0.6782 2.322 2.287 2.322 2.287 2.322 766,836 2.3153 1.49%
2006-04-10 0 0.670 0.670 0.680 0.660 0.680 5,614,000 3,760,980 0.6699 2.287 2.287 2.322 2.253 2.322 1,644,392 2.2872 0.00%
2006-04-07 0 0.670 0.660 0.670 0.630 0.680 15,548,000 10,304,780 0.6628 2.287 2.253 2.287 2.151 2.322 4,554,151 2.2627 4.69%
2006-04-06 0 0.640 0.630 0.640 0.600 0.640 12,408,000 7,681,540 0.6191 2.185 2.151 2.185 2.048 2.185 3,634,417 2.1136 8.47%
2006-04-04 0 0.590 0.590 0.600 0.570 0.590 7,296,000 4,275,400 0.5860 2.014 2.014 2.048 1.946 2.014 2,137,065 2.0006 0.00%
2006-04-03 0 0.590 0.580 0.590 0.570 0.590 5,372,000 3,148,300 0.5861 2.014 1.980 2.014 1.946 2.014 1,573,508 2.0008 3.51%
2006-03-31 0 0.570 0.570 0.580 0.570 0.590 5,892,000 3,405,860 0.5780 1.946 1.946 1.980 1.946 2.014 1,725,821 1.9735 -1.72%
2006-03-30 0 0.580 0.570 0.590 0.560 0.580 7,898,000 4,545,740 0.5756 1.980 1.946 2.014 1.912 1.980 2,313,396 1.9650 1.75%
2006-03-29 0 0.570 0.560 0.570 0.560 0.580 2,052,000 1,173,760 0.5720 1.946 1.912 1.946 1.912 1.980 601,050 1.9529 0.00%
2006-03-28 0 0.570 0.570 0.580 0.570 0.590 3,174,000 1,837,480 0.5789 1.946 1.946 1.980 1.946 2.014 929,694 1.9764 -1.72%
2006-03-27 0 0.580 0.570 0.580 0.570 0.580 1,928,000 1,106,420 0.5739 1.980 1.946 1.980 1.946 1.980 564,729 1.9592 3.57%
2006-03-24 0 0.560 0.560 0.580 0.560 0.570 1,250,000 712,320 0.5699 1.912 1.912 1.980 1.912 1.946 366,136 1.9455 -3.45%
2006-03-23 0 0.580 0.570 0.580 0.560 0.580 3,376,000 1,922,620 0.5695 1.980 1.946 1.980 1.912 1.980 988,861 1.9443 3.57%
2006-03-22 0 0.560 0.560 0.570 0.560 0.580 3,328,000 1,900,540 0.5711 1.912 1.912 1.946 1.912 1.980 974,802 1.9497 -3.45%
2006-03-21 0 0.580 0.580 0.590 0.570 0.610 6,106,000 3,594,220 0.5886 1.980 1.980 2.014 1.946 2.083 1,788,503 2.0096 -3.33%
2006-03-20 0 0.600 0.590 0.600 0.580 0.610 15,894,000 9,489,100 0.5970 2.048 2.014 2.048 1.980 2.083 4,655,498 2.0383 5.26%
2006-03-17 0 0.570 0.560 0.570 0.550 0.590 7,356,000 4,212,420 0.5727 1.946 1.912 1.946 1.878 2.014 2,154,640 1.9550 3.64%
2006-03-16 0 0.550 0.550 0.560 0.540 0.570 2,276,000 1,269,120 0.5576 1.878 1.878 1.912 1.844 1.946 666,661 1.9037 0.00%
2006-03-15 0 0.550 0.550 0.560 0.550 0.550 1,230,000 676,500 0.5500 1.878 1.878 1.912 1.878 1.878 360,278 1.8777 0.00%
2006-03-14 0 0.550 0.540 0.550 0.540 0.560 1,044,000 574,020 0.5498 1.878 1.844 1.878 1.844 1.912 305,797 1.8771 0.00%
2006-03-13 0 0.550 0.550 0.560 0.540 0.560 2,274,000 1,249,640 0.5495 1.878 1.878 1.912 1.844 1.912 666,075 1.8761 3.77%
2006-03-10 0 0.530 0.530 0.540 0.520 0.550 2,812,000 1,503,060 0.5345 1.809 1.809 1.844 1.775 1.878 823,661 1.8249 1.92%
2006-03-09 0 0.520 0.520 0.530 0.520 0.530 1,559,460 815,061 0.5227 1.775 1.775 1.809 1.775 1.809 456,780 1.7844 0.00%
2006-03-08 0 0.520 0.510 0.520 0.510 0.540 1,482,000 770,940 0.5202 1.775 1.741 1.775 1.741 1.844 434,091 1.7760 -1.89%
2006-03-07 0 0.530 0.520 0.540 0.520 0.540 1,532,000 817,180 0.5334 1.809 1.775 1.844 1.775 1.844 448,737 1.8211 -3.64%
2006-03-06 0 0.550 0.540 0.550 0.540 0.550 2,660,000 1,458,780 0.5484 1.878 1.844 1.878 1.844 1.878 779,138 1.8723 0.00%
2006-03-03 0 0.550 0.550 0.560 0.530 0.550 1,352,000 738,980 0.5466 1.878 1.878 1.912 1.809 1.878 396,013 1.8660 0.00%
2006-03-02 0 0.550 0.530 0.550 0.540 0.550 1,500,000 810,900 0.5406 1.878 1.809 1.878 1.844 1.878 439,364 1.8456 1.85%
2006-03-01 0 0.540 0.530 0.540 0.530 0.540 618,000 331,940 0.5371 1.844 1.809 1.844 1.809 1.844 181,018 1.8337 0.00%
2006-02-28 0 0.540 0.530 0.540 0.520 0.540 2,268,000 1,198,400 0.5284 1.844 1.809 1.844 1.775 1.844 664,318 1.8040 0.00%
2006-02-27 0 0.540 0.530 0.550 0.530 0.570 2,592,000 1,429,980 0.5517 1.844 1.809 1.878 1.809 1.946 759,221 1.8835 -3.57%
2006-02-24 0 0.560 0.560 0.570 0.560 0.580 736,000 417,700 0.5675 1.912 1.912 1.946 1.912 1.980 215,581 1.9376 -1.75%
2006-02-23 0 0.570 0.570 0.580 0.560 0.580 1,546,000 881,280 0.5700 1.946 1.946 1.980 1.912 1.980 452,838 1.9461 1.79%
2006-02-22 0 0.560 0.560 0.570 0.560 0.580 1,466,000 835,960 0.5702 1.912 1.912 1.946 1.912 1.980 429,405 1.9468 -3.45%
2006-02-21 0 0.580 0.570 0.590 0.570 0.590 3,542,000 2,060,960 0.5819 1.980 1.946 2.014 1.946 2.014 1,037,484 1.9865 0.00%
2006-02-20 0 0.580 0.570 0.580 0.560 0.580 1,476,000 841,320 0.5700 1.980 1.946 1.980 1.912 1.980 432,334 1.9460 1.75%
2006-02-17 0 0.570 0.560 0.570 0.560 0.580 6,114,000 3,510,240 0.5741 1.946 1.912 1.946 1.912 1.980 1,790,847 1.9601 1.79%
2006-02-16 0 0.560 0.560 0.570 0.560 0.610 31,998,000 18,811,780 0.5879 1.912 1.912 1.946 1.912 2.083 9,372,507 2.0071 0.00%
2006-02-15 0 0.560 0.560 0.570 0.530 0.570 14,252,000 7,957,660 0.5584 1.912 1.912 1.946 1.809 1.946 4,174,541 1.9062 5.66%
2006-02-14 0 0.530 0.530 0.540 0.530 0.540 374,000 200,380 0.5358 1.809 1.809 1.844 1.809 1.844 109,548 1.8292 -1.85%
2006-02-13 0 0.540 0.530 0.540 0.530 0.550 2,054,000 1,102,860 0.5369 1.844 1.809 1.844 1.809 1.878 601,635 1.8331 -1.82%
2006-02-10 0 0.550 0.550 0.560 0.540 0.570 6,954,000 3,881,240 0.5581 1.878 1.878 1.912 1.844 1.946 2,036,890 1.9055 1.85%
2006-02-09 0 0.540 0.530 0.550 0.540 0.560 3,700,000 2,028,500 0.5482 1.844 1.809 1.878 1.844 1.912 1,083,764 1.8717 -3.57%
2006-02-08 0 0.560 0.550 0.560 0.550 0.560 3,246,000 1,810,260 0.5577 1.912 1.878 1.912 1.878 1.912 950,783 1.9040 0.00%
2006-02-07 0 0.560 0.550 0.560 0.550 0.590 7,562,000 4,274,260 0.5652 1.912 1.878 1.912 1.878 2.014 2,214,979 1.9297 -5.08%
2006-02-06 0 0.590 0.580 0.590 0.550 0.590 5,182,000 2,975,600 0.5742 2.014 1.980 2.014 1.878 2.014 1,517,855 1.9604 3.51%
2006-02-03 0 0.570 0.560 0.570 0.550 0.570 3,830,000 2,142,240 0.5593 1.946 1.912 1.946 1.878 1.946 1,121,842 1.9096 0.00%
2006-02-02 0 0.570 0.560 0.570 0.560 0.590 4,121,159 2,362,417 0.5732 1.946 1.912 1.946 1.912 2.014 1,207,125 1.9571 -1.72%
2006-02-01 0 0.580 0.580 0.590 0.550 0.580 1,962,000 1,114,040 0.5678 1.980 1.980 2.014 1.878 1.980 574,688 1.9385 3.57%
2006-01-27 0 0.560 0.560 0.570 0.550 0.570 2,068,000 1,159,320 0.5606 1.912 1.912 1.946 1.878 1.946 605,736 1.9139 -1.75%
2006-01-26 0 0.570 0.560 0.570 0.540 0.570 7,158,000 3,997,040 0.5584 1.946 1.912 1.946 1.844 1.946 2,096,644 1.9064 3.64%
2006-01-25 0 0.550 0.540 0.550 0.510 0.550 8,246,000 4,413,340 0.5352 1.878 1.844 1.878 1.741 1.878 2,415,329 1.8272 10.00%
2006-01-24 0 0.500 0.500 0.510 0.495 0.520 3,642,000 1,831,130 0.5028 1.707 1.707 1.741 1.690 1.775 1,066,775 1.7165 -1.96%
2006-01-23 0 0.510 0.510 0.520 0.475 0.510 1,846,000 928,210 0.5028 1.741 1.741 1.775 1.622 1.741 540,710 1.7166 -1.92%
2006-01-20 0 0.520 0.520 0.530 0.510 0.560 3,740,000 1,980,040 0.5294 1.775 1.775 1.809 1.741 1.912 1,095,480 1.8075 -3.70%
2006-01-19 0 0.540 0.540 0.550 0.510 0.560 8,212,000 4,441,400 0.5408 1.844 1.844 1.878 1.741 1.912 2,405,370 1.8465 8.00%
2006-01-18 0 0.500 0.500 0.510 0.465 0.510 6,304,000 3,093,300 0.4907 1.707 1.707 1.741 1.588 1.741 1,846,499 1.6752 5.26%
2006-01-17 0 0.475 0.475 0.485 0.475 0.520 11,792,000 5,817,930 0.4934 1.622 1.622 1.656 1.622 1.775 3,453,985 1.6844 -8.65%
2006-01-16 0 0.520 0.520 0.530 0.430 0.520 21,280,000 10,090,200 0.4742 1.775 1.775 1.809 1.468 1.775 6,233,107 1.6188 22.35%
2006-01-13 0 0.425 0.425 0.430 0.405 0.430 3,798,000 1,591,890 0.4191 1.451 1.451 1.468 1.383 1.468 1,112,469 1.4310 1.19%
2006-01-12 0 0.420 0.410 0.420 0.410 0.425 2,132,000 890,720 0.4178 1.434 1.400 1.434 1.400 1.451 624,482 1.4263 0.00%
2006-01-11 0 0.420 0.420 0.425 0.420 0.440 1,656,000 713,160 0.4307 1.434 1.434 1.451 1.434 1.502 485,058 1.4703 -4.55%
2006-01-10 0 0.440 0.435 0.440 0.425 0.445 7,996,000 3,498,980 0.4376 1.502 1.485 1.502 1.451 1.519 2,342,102 1.4939 2.33%
2006-01-09 0 0.430 0.425 0.430 0.415 0.430 4,114,000 1,733,690 0.4214 1.468 1.451 1.468 1.417 1.468 1,205,028 1.4387 4.88%
2006-01-06 0 0.410 0.405 0.410 0.395 0.410 1,868,000 754,730 0.4040 1.400 1.383 1.400 1.349 1.400 547,154 1.3794 3.80%
2006-01-05 0 0.395 0.390 0.395 0.395 0.410 3,040,000 1,218,710 0.4009 1.349 1.331 1.349 1.349 1.400 890,444 1.3687 -1.25%
2006-01-04 0 0.400 0.395 0.400 0.375 0.400 4,516,000 1,754,400 0.3885 1.366 1.349 1.366 1.280 1.366 1,322,778 1.3263 5.26%
2006-01-03 0 0.380 0.375 0.380 0.365 0.380 1,296,000 483,860 0.3733 1.297 1.280 1.297 1.246 1.297 379,610 1.2746 2.70%
2005-12-30 0 0.370 0.370 0.375 0.365 0.375 946,000 350,400 0.3704 1.263 1.263 1.280 1.246 1.280 277,092 1.2646 -1.33%
2005-12-29 0 0.375 0.370 0.375 0.365 0.375 2,946,000 1,099,280 0.3731 1.280 1.263 1.280 1.246 1.280 862,910 1.2739 1.35%
2005-12-28 0 0.370 0.370 0.375 0.365 0.380 1,972,000 735,900 0.3732 1.263 1.263 1.280 1.246 1.297 577,617 1.2740 1.37%
2005-12-23 0 0.365 0.365 0.375 0.365 0.375 4,158,000 1,538,330 0.3700 1.246 1.246 1.280 1.246 1.280 1,217,916 1.2631 0.00%
2005-12-22 0 0.365 0.365 0.370 0.365 0.380 3,300,000 1,218,780 0.3693 1.246 1.246 1.263 1.246 1.297 966,600 1.2609 -5.19%
2005-12-21 0 0.385 0.380 0.385 0.380 0.390 2,134,000 817,240 0.3830 1.314 1.297 1.314 1.297 1.331 625,068 1.3074 -1.28%
2005-12-20 0 0.390 0.390 0.395 0.390 0.400 1,954,000 764,030 0.3910 1.331 1.331 1.349 1.331 1.366 572,344 1.3349 -2.50%
2005-12-19 0 0.400 0.395 0.400 0.395 0.400 1,284,000 513,540 0.4000 1.366 1.349 1.366 1.349 1.366 376,095 1.3655 0.00%
2005-12-16 0 0.400 0.400 0.405 0.395 0.405 3,554,000 1,422,028 0.4001 1.366 1.366 1.383 1.349 1.383 1,040,999 1.3660 1.27%
2005-12-15 0 0.395 0.395 0.400 0.395 0.405 4,892,000 1,947,800 0.3982 1.349 1.349 1.366 1.349 1.383 1,432,912 1.3593 0.00%
2005-12-14 0 0.395 0.395 0.400 0.390 0.405 852,000 339,250 0.3982 1.349 1.349 1.366 1.331 1.383 249,559 1.3594 -1.25%
2005-12-13 0 0.400 0.400 0.405 0.390 0.410 2,898,000 1,150,770 0.3971 1.366 1.366 1.383 1.331 1.400 848,851 1.3557 -2.44%
2005-12-12 0 0.410 0.410 0.415 0.410 0.420 1,362,000 567,040 0.4163 1.400 1.400 1.417 1.400 1.434 398,942 1.4214 -2.38%
2005-12-09 0 0.420 0.420 0.425 0.420 0.425 312,000 131,890 0.4227 1.434 1.434 1.451 1.434 1.451 91,388 1.4432 -1.18%
2005-12-08 0 0.425 0.420 0.425 0.415 0.425 600,000 252,450 0.4208 1.451 1.434 1.451 1.417 1.451 175,745 1.4365 0.00%
2005-12-07 0 0.425 0.425 0.430 0.425 0.430 1,910,000 820,500 0.4296 1.451 1.451 1.468 1.451 1.468 559,456 1.4666 1.19%
2005-12-06 0 0.420 0.420 0.425 0.420 0.445 730,000 314,230 0.4305 1.434 1.434 1.451 1.434 1.519 213,824 1.4696 -4.55%
2005-12-05 0 0.440 0.440 0.445 0.440 0.445 402,000 177,240 0.4409 1.502 1.502 1.519 1.502 1.519 117,749 1.5052 -1.12%
2005-12-02 0 0.445 0.430 0.445 0.430 0.445 570,000 251,020 0.4404 1.519 1.468 1.519 1.468 1.519 166,958 1.5035 1.14%
2005-12-01 0 0.440 0.440 0.445 0.435 0.440 988,000 434,630 0.4399 1.502 1.502 1.519 1.485 1.502 289,394 1.5019 0.00%
2005-11-30 0 0.440 0.440 0.445 0.440 0.445 1,286,000 565,940 0.4401 1.502 1.502 1.519 1.502 1.519 376,681 1.5024 1.15%
2005-11-29 0 0.435 0.435 0.440 0.435 0.445 846,000 369,800 0.4371 1.485 1.485 1.502 1.485 1.519 247,801 1.4923 -1.14%
2005-11-28 0 0.440 0.435 0.445 0.420 0.440 3,578,000 1,554,250 0.4344 1.502 1.485 1.519 1.434 1.502 1,048,029 1.4830 4.76%
2005-11-25 0 0.420 0.420 0.425 0.420 0.425 842,000 354,140 0.4206 1.434 1.434 1.451 1.434 1.451 246,629 1.4359 0.00%
2005-11-24 0 0.420 0.415 0.430 0.420 0.430 1,438,000 609,050 0.4235 1.434 1.417 1.468 1.434 1.468 421,203 1.4460 1.20%
2005-11-23 0 0.415 0.415 0.420 0.415 0.420 932,000 387,950 0.4163 1.417 1.417 1.434 1.417 1.434 272,991 1.4211 1.22%
2005-11-22 0 0.410 0.410 0.415 0.410 0.415 1,500,000 617,250 0.4115 1.400 1.400 1.417 1.400 1.417 439,364 1.4049 -2.38%
2005-11-21 0 0.420 0.415 0.420 0.415 0.425 724,000 301,540 0.4165 1.434 1.417 1.434 1.417 1.451 212,066 1.4219 0.00%
2005-11-18 0 0.420 0.420 0.425 0.420 0.425 562,000 236,540 0.4209 1.434 1.434 1.451 1.434 1.451 164,615 1.4369 1.20%
2005-11-17 0 0.415 0.415 0.425 0.415 0.420 422,000 177,180 0.4199 1.417 1.417 1.451 1.417 1.434 123,608 1.4334 0.00%
2005-11-16 0 0.415 0.415 0.420 0.410 0.430 910,000 382,800 0.4207 1.417 1.417 1.434 1.400 1.468 266,547 1.4361 -1.19%
2005-11-15 0 0.420 0.420 0.430 0.415 0.430 1,934,000 817,280 0.4226 1.434 1.434 1.468 1.417 1.468 566,486 1.4427 -1.18%
2005-11-14 0 0.425 0.420 0.425 0.420 0.430 846,000 358,830 0.4241 1.451 1.434 1.451 1.434 1.468 247,801 1.4481 0.00%
2005-11-11 0 0.425 0.425 0.430 0.420 0.435 1,268,000 544,150 0.4291 1.451 1.451 1.468 1.434 1.485 371,409 1.4651 1.19%
2005-11-10 0 0.420 0.420 0.435 0.415 0.440 1,356,000 573,400 0.4229 1.434 1.434 1.485 1.417 1.502 397,185 1.4437 -4.55%
2005-11-09 0 0.440 0.440 0.445 0.440 0.445 510,000 224,700 0.4406 1.502 1.502 1.519 1.502 1.519 149,384 1.5042 0.00%
2005-11-08 0 0.440 0.435 0.445 0.440 0.440 884,000 388,960 0.4400 1.502 1.485 1.519 1.502 1.502 258,932 1.5022 0.00%
2005-11-07 0 0.440 0.440 0.445 0.435 0.445 718,000 315,720 0.4397 1.502 1.502 1.519 1.485 1.519 210,309 1.5012 0.00%
2005-11-04 0 0.440 0.440 0.450 0.430 0.440 412,000 180,780 0.4388 1.502 1.502 1.536 1.468 1.502 120,679 1.4980 0.00%
2005-11-03 0 0.440 0.440 0.445 0.440 0.455 2,012,000 899,240 0.4469 1.502 1.502 1.519 1.502 1.553 589,333 1.5259 1.15%
2005-11-02 0 0.435 0.430 0.440 0.400 0.440 1,688,000 720,320 0.4267 1.485 1.468 1.502 1.366 1.502 494,431 1.4569 4.82%
2005-11-01 0 0.415 0.415 0.420 0.395 0.415 1,948,000 791,590 0.4064 1.417 1.417 1.434 1.349 1.417 570,587 1.3873 5.06%
2005-10-31 0 0.395 0.395 0.400 0.385 0.400 1,612,000 634,010 0.3933 1.349 1.349 1.366 1.314 1.366 472,170 1.3428 0.00%
2005-10-28 0 0.395 0.390 0.395 0.390 0.410 1,426,000 564,200 0.3957 1.349 1.331 1.349 1.331 1.400 417,688 1.3508 -4.82%
2005-10-27 0 0.415 0.410 0.420 0.410 0.415 372,000 153,250 0.4120 1.417 1.400 1.434 1.400 1.417 108,962 1.4065 -2.35%
2005-10-26 0 0.425 0.420 0.430 0.415 0.440 1,370,000 585,310 0.4272 1.451 1.434 1.468 1.417 1.502 401,286 1.4586 -4.49%
2005-10-25 0 0.445 0.445 0.450 0.440 0.465 770,000 349,460 0.4538 1.519 1.519 1.536 1.502 1.588 225,540 1.5494 -4.30%
2005-10-24 0 0.465 0.450 0.465 0.455 0.465 854,000 393,740 0.4611 1.588 1.536 1.588 1.553 1.588 250,144 1.5741 -1.06%
2005-10-21 0 0.470 0.470 0.475 0.470 0.470 430,000 202,100 0.4700 1.605 1.605 1.622 1.605 1.605 125,951 1.6046 -1.05%
2005-10-20 0 0.475 0.475 0.480 0.475 0.480 628,000 298,310 0.4750 1.622 1.622 1.639 1.622 1.639 183,947 1.6217 1.06%
2005-10-19 0 0.470 0.470 0.475 0.465 0.470 1,122,000 527,170 0.4698 1.605 1.605 1.622 1.588 1.605 328,644 1.6041 -1.05%
2005-10-18 0 0.475 0.475 0.485 0.475 0.485 472,000 225,230 0.4772 1.622 1.622 1.656 1.622 1.656 138,253 1.6291 0.00%
2005-10-17 0 0.475 0.475 0.485 0.470 0.510 6,066,000 2,972,890 0.4901 1.622 1.622 1.656 1.605 1.741 1,776,787 1.6732 1.06%
2005-10-14 0 0.470 0.470 0.475 0.470 0.475 1,290,000 612,050 0.4745 1.605 1.605 1.622 1.605 1.622 377,853 1.6198 -3.09%
2005-10-13 0 0.485 0.470 0.490 0.475 0.485 1,340,000 649,050 0.4844 1.656 1.605 1.673 1.622 1.656 392,498 1.6536 1.04%
2005-10-12 0 0.480 0.475 0.480 0.475 0.485 2,340,000 1,119,650 0.4785 1.639 1.622 1.639 1.622 1.656 685,407 1.6336 1.05%
2005-10-10 0 0.475 0.475 0.485 0.470 0.480 732,000 348,010 0.4754 1.622 1.622 1.656 1.605 1.639 214,409 1.6231 0.00%
2005-10-07 0 0.475 0.475 0.480 0.465 0.480 1,470,000 694,160 0.4722 1.622 1.622 1.639 1.588 1.639 430,576 1.6122 -1.04%
2005-10-06 0 0.480 0.475 0.480 0.470 0.490 3,802,000 1,818,660 0.4783 1.639 1.622 1.639 1.605 1.673 1,113,641 1.6331 -1.03%
2005-10-05 0 0.485 0.485 0.495 0.485 0.500 1,660,000 819,840 0.4939 1.656 1.656 1.690 1.656 1.707 486,229 1.6861 -6.73%
2005-10-04 0 0.520 0.500 0.520 0.495 0.540 7,056,000 3,671,540 0.5203 1.775 1.707 1.775 1.690 1.844 2,066,767 1.7765 -1.89%
2005-10-03 0 0.530 0.520 0.530 0.485 0.540 10,574,000 5,438,400 0.5143 1.809 1.775 1.809 1.656 1.844 3,097,221 1.7559 8.16%
2005-09-30 0 0.490 0.490 0.495 0.470 0.495 5,040,000 2,441,680 0.4845 1.673 1.673 1.690 1.605 1.690 1,476,262 1.6540 3.16%
2005-09-29 0 0.475 0.470 0.480 0.460 0.475 588,000 278,360 0.4734 1.622 1.605 1.639 1.570 1.622 172,231 1.6162 3.26%
2005-09-28 0 0.460 0.460 0.470 0.460 0.480 618,000 288,850 0.4674 1.570 1.570 1.605 1.570 1.639 181,018 1.5957 -4.17%
2005-09-27 0 0.480 0.470 0.480 0.470 0.490 2,224,000 1,065,140 0.4789 1.639 1.605 1.639 1.605 1.673 651,430 1.6351 2.13%
2005-09-26 0 0.470 0.470 0.475 0.465 0.470 1,070,000 500,290 0.4676 1.605 1.605 1.622 1.588 1.605 313,413 1.5963 1.08%
2005-09-23 0 0.465 0.460 0.470 0.450 0.465 2,118,000 973,210 0.4595 1.588 1.570 1.605 1.536 1.588 620,382 1.5687 1.09%
2005-09-22 0 0.460 0.455 0.465 0.455 0.475 1,398,000 643,170 0.4601 1.570 1.553 1.588 1.553 1.622 409,487 1.5707 -1.08%
2005-09-21 0 0.465 0.465 0.480 0.465 0.485 582,735 275,353 0.4725 1.588 1.588 1.639 1.588 1.656 170,688 1.6132 -3.12%
2005-09-20 0 0.480 0.475 0.485 0.475 0.490 1,126,000 536,620 0.4766 1.639 1.622 1.656 1.622 1.673 329,816 1.6270 -2.04%
2005-09-16 0 0.490 0.485 0.490 0.485 0.510 764,000 376,440 0.4927 1.673 1.656 1.673 1.656 1.741 223,783 1.6822 -3.92%
2005-09-15 0 0.510 0.490 0.510 0.470 0.510 6,500,000 3,157,970 0.4858 1.741 1.673 1.741 1.605 1.741 1,903,909 1.6587 2.00%
2005-09-14 0 0.500 0.500 0.510 0.500 0.570 5,038,000 2,616,760 0.5194 1.707 1.707 1.741 1.707 1.946 1,475,676 1.7733 -10.71%
2005-09-13 0 0.560 0.560 0.570 0.560 0.570 1,616,000 915,740 0.5667 1.912 1.912 1.946 1.912 1.946 473,341 1.9346 -1.75%
2005-09-12 0 0.570 0.560 0.570 0.560 0.570 798,000 450,480 0.5645 1.946 1.912 1.946 1.912 1.946 233,741 1.9273 0.00%
2005-09-09 0 0.570 0.560 0.570 0.570 0.570 380,000 216,600 0.5700 1.946 1.912 1.946 1.946 1.946 111,305 1.9460 -1.72%
2005-09-08 0 0.580 0.570 0.580 0.570 0.580 1,250,000 723,800 0.5790 1.980 1.946 1.980 1.946 1.980 366,136 1.9769 0.00%
2005-09-07 0 0.580 0.560 0.580 0.560 0.580 1,428,000 819,340 0.5738 1.980 1.912 1.980 1.912 1.980 418,274 1.9589 0.00%
2005-09-06 0 0.580 0.570 0.580 0.570 0.580 1,432,000 824,380 0.5757 1.980 1.946 1.980 1.946 1.980 419,446 1.9654 0.00%
2005-09-05 0 0.580 0.570 0.580 0.560 0.580 796,000 453,860 0.5702 1.980 1.946 1.980 1.912 1.980 233,156 1.9466 0.00%
2005-09-02 0 0.580 0.570 0.580 0.570 0.590 1,432,000 824,580 0.5758 1.980 1.946 1.980 1.946 2.014 419,446 1.9659 -1.69%
2005-09-01 0 0.590 0.580 0.590 0.570 0.590 1,686,000 977,860 0.5800 2.014 1.980 2.014 1.946 2.014 493,845 1.9801 3.51%
2005-08-31 0 0.570 0.560 0.570 0.550 0.600 4,202,000 2,404,920 0.5723 1.946 1.912 1.946 1.878 2.048 1,230,804 1.9539 -5.00%
2005-08-30 0 0.600 0.600 0.610 0.600 0.610 2,320,000 1,399,000 0.6030 2.048 2.048 2.083 2.048 2.083 679,549 2.0587 -1.64%
2005-08-29 0 0.610 0.600 0.610 0.600 0.610 1,122,000 682,980 0.6087 2.083 2.048 2.083 2.048 2.083 328,644 2.0782 0.00%
2005-08-26 0 0.610 0.610 0.620 0.610 0.620 760,000 464,600 0.6113 2.083 2.083 2.117 2.083 2.117 222,611 2.0870 0.00%
2005-08-25 0 0.610 0.610 0.620 0.610 0.630 1,274,000 784,760 0.6160 2.083 2.083 2.117 2.083 2.151 373,166 2.1030 -1.61%
2005-08-24 0 0.620 0.620 0.630 0.610 0.630 486,406 300,015 0.6168 2.117 2.117 2.151 2.083 2.151 142,473 2.1058 1.64%
2005-08-23 0 0.610 0.610 0.620 0.610 0.630 1,760,000 1,087,680 0.6180 2.083 2.083 2.117 2.083 2.151 515,520 2.1099 -1.61%
2005-08-22 0 0.620 0.620 0.630 0.620 0.630 916,000 573,120 0.6257 2.117 2.117 2.151 2.117 2.151 268,305 2.1361 0.00%
2005-08-19 0 0.620 0.620 0.630 0.610 0.630 940,000 582,260 0.6194 2.117 2.117 2.151 2.083 2.151 275,335 2.1147 0.00%
2005-08-18 0 0.620 0.620 0.630 0.610 0.640 6,922,000 4,367,130 0.6309 2.117 2.117 2.151 2.083 2.185 2,027,517 2.1539 -1.59%
2005-08-17 0 0.630 0.630 0.640 0.630 0.640 380,000 240,620 0.6332 2.151 2.151 2.185 2.151 2.185 111,305 2.1618 0.00%
2005-08-16 0 0.630 0.630 0.640 0.630 0.640 1,078,000 687,040 0.6373 2.151 2.151 2.185 2.151 2.185 315,756 2.1759 1.61%
2005-08-15 0 0.620 0.620 0.640 0.620 0.640 1,266,000 798,040 0.6304 2.117 2.117 2.185 2.117 2.185 370,823 2.1521 -1.59%
2005-08-12 0 0.630 0.630 0.640 0.630 0.650 1,152,000 734,800 0.6378 2.151 2.151 2.185 2.151 2.219 337,431 2.1776 0.00%
2005-08-11 0 0.630 0.630 0.640 0.620 0.650 2,904,000 1,844,360 0.6351 2.151 2.151 2.185 2.117 2.219 850,608 2.1683 -3.08%
2005-08-10 0 0.650 0.650 0.660 0.650 0.660 1,028,000 670,480 0.6522 2.219 2.219 2.253 2.219 2.253 301,111 2.2267 0.00%
2005-08-09 0 0.650 0.650 0.660 0.650 0.680 2,470,000 1,634,660 0.6618 2.219 2.219 2.253 2.219 2.322 723,486 2.2594 -2.99%
2005-08-08 0 0.670 0.660 0.670 0.650 0.670 3,736,000 2,480,780 0.6640 2.287 2.253 2.287 2.219 2.287 1,094,309 2.2670 4.69%
2005-08-05 0 0.640 0.640 0.650 0.640 0.650 610,000 395,600 0.6485 2.185 2.185 2.219 2.185 2.219 178,675 2.2141 -1.54%
2005-08-04 0 0.650 0.650 0.660 0.640 0.670 4,964,000 3,257,600 0.6562 2.219 2.219 2.253 2.185 2.287 1,454,001 2.2404 -1.52%
2005-08-03 0 0.660 0.650 0.660 0.630 0.680 10,412,000 6,850,300 0.6579 2.253 2.219 2.253 2.151 2.322 3,049,770 2.2462 4.76%
2005-08-02 0 0.630 0.620 0.630 0.630 0.640 1,458,000 919,140 0.6304 2.151 2.117 2.151 2.151 2.185 427,062 2.1522 0.00%
2005-08-01 0 0.630 0.630 0.640 0.610 0.640 3,162,000 1,993,080 0.6303 2.151 2.151 2.185 2.083 2.185 926,179 2.1519 5.00%
2005-07-29 0 0.600 0.600 0.620 0.600 0.610 2,072,000 1,260,620 0.6084 2.048 2.048 2.117 2.048 2.083 606,908 2.0771 0.00%
2005-07-28 0 0.600 0.600 0.610 0.600 0.610 1,862,000 1,129,420 0.6066 2.048 2.048 2.083 2.048 2.083 545,397 2.0708 -1.64%
2005-07-27 0 0.610 0.610 0.620 0.600 0.610 360,000 219,100 0.6086 2.083 2.083 2.117 2.048 2.083 105,447 2.0778 0.00%
2005-07-26 0 0.610 0.600 0.610 0.610 0.620 590,000 360,620 0.6112 2.083 2.048 2.083 2.083 2.117 172,816 2.0867 -1.61%
2005-07-25 0 0.620 0.620 0.630 0.620 0.630 6,410,000 3,970,845 0.6195 2.117 2.117 2.151 2.117 2.151 1,877,548 2.1149 0.00%
2005-07-22 0 0.620 0.610 0.620 0.610 0.640 3,660,000 2,255,900 0.6164 2.117 2.083 2.117 2.083 2.185 1,072,047 2.1043 -1.59%
2005-07-21 0 0.630 0.610 0.630 0.620 0.640 836,000 523,720 0.6265 2.151 2.083 2.151 2.117 2.185 244,872 2.1387 1.61%
2005-07-20 0 0.620 0.610 0.620 0.600 0.630 1,234,000 763,540 0.6188 2.117 2.083 2.117 2.048 2.151 361,450 2.1124 3.33%
2005-07-19 0 0.600 0.600 0.610 0.600 0.610 1,058,000 638,700 0.6037 2.048 2.048 2.083 2.048 2.083 309,898 2.0610 -1.64%
2005-07-18 0 0.610 0.610 0.620 0.610 0.620 642,000 397,540 0.6192 2.083 2.083 2.117 2.083 2.117 188,048 2.1140 -1.61%
2005-07-15 0 0.620 0.620 0.630 0.620 0.640 780,000 484,100 0.6206 2.117 2.117 2.151 2.117 2.185 228,469 2.1189 -3.12%
2005-07-14 0 0.640 0.630 0.640 0.630 0.640 456,000 287,380 0.6302 2.185 2.151 2.185 2.151 2.185 133,567 2.1516 0.00%
2005-07-13 0 0.640 0.630 0.640 0.640 0.640 470,000 300,800 0.6400 2.185 2.151 2.185 2.185 2.185 137,667 2.1850 0.00%
2005-07-12 0 0.640 0.630 0.640 0.630 0.640 870,000 553,600 0.6363 2.185 2.151 2.185 2.151 2.185 254,831 2.1724 1.59%
2005-07-11 0 0.630 0.620 0.640 0.620 0.630 750,000 470,680 0.6276 2.151 2.117 2.185 2.117 2.151 219,682 2.1426 0.00%
2005-07-08 0 0.630 0.620 0.630 0.610 0.630 612,245 379,702 0.6202 2.151 2.117 2.151 2.083 2.151 179,332 2.1173 0.00%
2005-07-07 0 0.630 0.630 0.640 0.630 0.650 948,000 607,340 0.6407 2.151 2.151 2.185 2.151 2.219 277,678 2.1872 -1.56%
2005-07-06 0 0.640 0.640 0.650 0.640 0.650 618,000 400,820 0.6486 2.185 2.185 2.219 2.185 2.219 181,018 2.2143 0.00%
2005-07-05 0 0.640 0.640 0.650 0.630 0.650 594,000 380,080 0.6399 2.185 2.185 2.219 2.151 2.219 173,988 2.1845 -1.54%
2005-07-04 0 0.650 0.640 0.650 0.630 0.650 686,000 442,640 0.6452 2.219 2.185 2.219 2.151 2.219 200,936 2.2029 1.56%
2005-06-30 0 0.640 0.640 0.650 0.640 0.650 326,000 209,000 0.6411 2.185 2.185 2.219 2.185 2.219 95,488 2.1887 0.00%
2005-06-29 0 0.640 0.640 0.660 0.640 0.660 714,000 463,900 0.6497 2.185 2.185 2.253 2.185 2.253 209,137 2.2182 -3.03%
2005-06-28 0 0.660 0.650 0.660 0.630 0.660 1,290,000 842,520 0.6531 2.253 2.219 2.253 2.151 2.253 377,853 2.2298 3.13%
2005-06-27 0 0.640 0.630 0.640 0.640 0.640 462,000 295,680 0.6400 2.185 2.151 2.185 2.185 2.185 135,324 2.1850 0.00%
2005-06-24 0 0.640 0.640 0.650 0.640 0.650 748,000 478,740 0.6400 2.185 2.185 2.219 2.185 2.219 219,096 2.1851 -1.54%
2005-06-23 0 0.650 0.640 0.650 0.640 0.660 1,116,000 725,520 0.6501 2.219 2.185 2.219 2.185 2.253 326,887 2.2195 0.00%
2005-06-22 0 0.650 0.640 0.660 0.640 0.660 460,000 298,500 0.6489 2.219 2.185 2.253 2.185 2.253 134,738 2.2154 1.56%
2005-06-21 0 0.640 0.640 0.650 0.640 0.650 146,000 93,520 0.6405 2.185 2.185 2.219 2.185 2.219 42,765 2.1868 0.00%
2005-06-20 0 0.640 0.640 0.650 0.640 0.640 548,000 350,720 0.6400 2.185 2.185 2.219 2.185 2.185 160,514 2.1850 -1.54%
2005-06-17 0 0.650 0.640 0.650 0.630 0.650 1,222,000 782,460 0.6403 2.219 2.185 2.219 2.151 2.219 357,935 2.1860 1.56%
2005-06-16 0 0.640 0.640 0.650 0.640 0.650 816,000 522,260 0.6400 2.185 2.185 2.219 2.185 2.219 239,014 2.1851 -1.54%
2005-06-15 0 0.650 0.640 0.650 0.650 0.660 672,000 437,040 0.6504 2.219 2.185 2.219 2.219 2.253 196,835 2.2203 -1.52%
2005-06-14 0 0.660 0.660 0.670 0.660 0.670 500,000 331,360 0.6627 2.253 2.253 2.287 2.253 2.287 146,455 2.2625 0.00%
2005-06-13 0 0.660 0.660 0.670 0.660 0.680 300,000 199,020 0.6634 2.253 2.253 2.287 2.253 2.322 87,873 2.2649 -1.49%
2005-06-10 0 0.670 0.670 0.680 0.660 0.680 1,152,000 773,980 0.6719 2.287 2.287 2.322 2.253 2.322 337,431 2.2937 0.00%
2005-06-09 0 0.670 0.660 0.670 0.660 0.670 484,000 323,000 0.6674 2.287 2.253 2.287 2.253 2.287 141,768 2.2784 0.00%
2005-06-08 0 0.670 0.660 0.670 0.670 0.670 392,000 262,640 0.6700 2.287 2.253 2.287 2.287 2.287 114,820 2.2874 0.00%
2005-06-07 0 0.670 0.670 0.680 0.660 0.680 1,854,000 1,239,380 0.6685 2.287 2.287 2.322 2.253 2.322 543,054 2.2822 0.00%
2005-06-06 0 0.670 0.660 0.670 0.670 0.680 672,000 450,540 0.6704 2.287 2.253 2.287 2.287 2.322 196,835 2.2889 2.29%
2005-06-03 0 0.670 0.670 0.680 0.660 0.680 844,000 564,860 0.6693 2.236 2.236 2.270 2.203 2.270 252,877 2.2337 3.08%
2005-06-02 0 0.650 0.650 0.660 0.650 0.670 652,000 432,940 0.6640 2.169 2.169 2.203 2.169 2.236 195,350 2.2162 -2.99%
2005-06-01 0 0.670 0.670 0.680 0.670 0.670 70,000 46,900 0.6700 2.236 2.236 2.270 2.236 2.236 20,973 2.2362 0.00%
2005-05-31 0 0.670 0.670 0.680 0.660 0.670 1,178,000 782,660 0.6644 2.236 2.236 2.270 2.203 2.236 352,949 2.2175 1.52%
2005-05-30 0 0.660 0.660 0.670 0.660 0.670 60,000 39,840 0.6640 2.203 2.203 2.236 2.203 2.236 17,977 2.2162 -2.94%
2005-05-27 0 0.680 0.660 0.680 0.660 0.680 550,000 368,640 0.6703 2.270 2.203 2.270 2.203 2.270 164,789 2.2370 3.03%
2005-05-26 0 0.660 0.660 0.670 0.650 0.670 966,000 638,180 0.6606 2.203 2.203 2.236 2.169 2.236 289,430 2.2050 1.54%
2005-05-25 0 0.650 0.640 0.650 0.650 0.660 348,000 226,420 0.6506 2.169 2.136 2.169 2.169 2.203 104,267 2.1715 0.00%
2005-05-24 0 0.650 0.650 0.660 0.650 0.650 70,000 45,500 0.6500 2.169 2.169 2.203 2.169 2.169 20,973 2.1694 0.00%
2005-05-23 0 0.650 0.650 0.660 0.640 0.650 186,000 120,580 0.6483 2.169 2.169 2.203 2.136 2.169 55,729 2.1637 0.00%
2005-05-20 0 0.650 0.650 0.660 0.650 0.660 312,000 203,280 0.6515 2.169 2.169 2.203 2.169 2.203 93,481 2.1746 -1.52%
2005-05-19 0 0.660 0.660 0.670 0.660 0.670 414,000 273,640 0.6610 2.203 2.203 2.236 2.203 2.236 124,041 2.2060 0.00%
2005-05-18 0 0.660 0.660 0.670 0.660 0.670 220,000 145,400 0.6609 2.203 2.203 2.236 2.203 2.236 65,916 2.2058 0.00%
2005-05-17 0 0.660 0.660 0.680 0.660 0.670 486,000 322,360 0.6633 2.203 2.203 2.270 2.203 2.236 145,614 2.2138 0.00%
2005-05-13 0 0.660 0.660 0.670 0.660 0.670 706,000 469,720 0.6653 2.203 2.203 2.236 2.203 2.236 211,530 2.2206 -1.49%
2005-05-12 0 0.670 0.670 0.680 0.670 0.690 728,000 497,800 0.6838 2.236 2.236 2.270 2.236 2.303 218,121 2.2822 1.52%
2005-05-11 0 0.660 0.660 0.670 0.660 0.680 680,000 456,580 0.6714 2.203 2.203 2.236 2.203 2.270 203,740 2.2410 -2.94%
2005-05-10 0 0.680 0.680 0.690 0.680 0.690 404,000 277,060 0.6858 2.270 2.270 2.303 2.270 2.303 121,045 2.2889 0.00%
2005-05-09 0 0.680 0.680 0.690 0.680 0.690 718,000 489,200 0.6813 2.270 2.270 2.303 2.270 2.303 215,125 2.2740 -2.86%
2005-05-06 0 0.700 0.690 0.700 0.680 0.700 2,642,000 1,843,580 0.6978 2.336 2.303 2.336 2.270 2.336 791,588 2.3290 2.94%
2005-05-05 0 0.680 0.680 0.690 0.680 0.690 458,000 315,840 0.6896 2.270 2.270 2.303 2.270 2.303 137,225 2.3016 0.00%
2005-05-04 0 0.680 0.680 0.690 0.670 0.700 2,414,000 1,661,200 0.6882 2.270 2.270 2.303 2.236 2.336 723,275 2.2968 1.49%
2005-05-03 0 0.670 0.660 0.670 0.650 0.670 914,000 602,140 0.6588 2.236 2.203 2.236 2.169 2.236 273,850 2.1988 4.69%
2005-04-29 0 0.640 0.640 0.660 0.640 0.670 2,998,000 1,957,240 0.6528 2.136 2.136 2.203 2.136 2.236 898,252 2.1789 -4.48%
2005-04-28 0 0.670 0.660 0.670 0.670 0.690 1,210,490 816,294 0.6744 2.236 2.203 2.236 2.236 2.303 362,683 2.2507 -2.90%
2005-04-27 0 0.690 0.680 0.690 0.690 0.690 750,000 517,500 0.6900 2.303 2.270 2.303 2.303 2.303 224,713 2.3029 1.47%
2005-04-26 0 0.680 0.680 0.690 0.680 0.700 1,718,000 1,185,600 0.6901 2.270 2.270 2.303 2.270 2.336 514,742 2.3033 0.00%
2005-04-25 0 0.680 0.670 0.690 0.680 0.690 1,782,000 1,217,560 0.6833 2.270 2.236 2.303 2.270 2.303 533,917 2.2804 -2.86%
2005-04-22 0 0.700 0.690 0.700 0.690 0.710 1,500,000 1,049,500 0.6997 2.336 2.303 2.336 2.303 2.370 449,425 2.3352 0.00%
2005-04-21 0 0.700 0.690 0.700 0.690 0.700 1,410,000 977,400 0.6932 2.336 2.303 2.336 2.303 2.336 422,460 2.3136 1.45%
2005-04-20 0 0.690 0.690 0.700 0.690 0.720 5,798,000 4,071,220 0.7022 2.303 2.303 2.336 2.303 2.403 1,737,179 2.3436 -1.43%
2005-04-19 0 0.700 0.690 0.700 0.680 0.720 5,336,000 3,706,720 0.6947 2.336 2.303 2.336 2.270 2.403 1,598,756 2.3185 -4.11%
2005-04-18 0 0.730 0.720 0.730 0.710 0.730 1,902,000 1,375,380 0.7231 2.436 2.403 2.436 2.370 2.436 569,872 2.4135 0.00%
2005-04-15 0 0.730 0.720 0.740 0.720 0.730 1,010,000 728,760 0.7215 2.436 2.403 2.470 2.403 2.436 302,613 2.4082 1.39%
2005-04-14 0 0.720 0.720 0.740 0.720 0.740 1,204,000 888,380 0.7379 2.403 2.403 2.470 2.403 2.470 360,739 2.4627 -1.37%
2005-04-13 0 0.730 0.730 0.740 0.730 0.740 678,000 501,000 0.7389 2.436 2.436 2.470 2.436 2.470 203,140 2.4663 -1.35%
2005-04-12 0 0.740 0.740 0.750 0.740 0.770 420,000 314,360 0.7485 2.470 2.470 2.503 2.470 2.570 125,839 2.4981 -3.90%
2005-04-11 0 0.770 0.750 0.770 0.750 0.770 2,638,000 2,000,560 0.7584 2.570 2.503 2.570 2.503 2.570 790,390 2.5311 1.32%
2005-04-08 0 0.760 0.750 0.760 0.730 0.760 2,044,000 1,535,860 0.7514 2.537 2.503 2.537 2.436 2.537 612,417 2.5079 4.11%
2005-04-07 0 0.730 0.720 0.740 0.720 0.740 1,137,678 831,122 0.7305 2.436 2.403 2.470 2.403 2.470 340,868 2.4383 0.00%
2005-04-06 0 0.730 0.730 0.740 0.710 0.730 850,245 612,276 0.7201 2.436 2.436 2.470 2.370 2.436 254,748 2.4035 4.29%
2005-04-04 0 0.700 0.700 0.710 0.700 0.710 590,000 414,600 0.7027 2.336 2.336 2.370 2.336 2.370 176,774 2.3454 0.00%
2005-04-01 0 0.700 0.690 0.710 0.690 0.710 851,678 593,191 0.6965 2.336 2.303 2.370 2.303 2.370 255,177 2.3246 0.00%
2005-03-31 0 0.700 0.700 0.710 0.690 0.700 2,116,000 1,473,200 0.6962 2.336 2.336 2.370 2.303 2.336 633,990 2.3237 1.45%
2005-03-30 0 0.690 0.690 0.700 0.690 0.700 1,046,000 729,700 0.6976 2.303 2.303 2.336 2.303 2.336 313,399 2.3283 -1.43%
2005-03-29 0 0.700 0.700 0.710 0.700 0.710 1,420,000 999,680 0.7040 2.336 2.336 2.370 2.336 2.370 425,456 2.3497 -1.41%
2005-03-24 0 0.710 0.700 0.720 0.690 0.710 970,000 678,020 0.6990 2.370 2.336 2.403 2.303 2.370 290,628 2.3329 1.43%
2005-03-23 0 0.700 0.700 0.710 0.690 0.730 1,652,000 1,176,480 0.7122 2.336 2.336 2.370 2.303 2.436 494,967 2.3769 -2.78%
2005-03-22 0 0.720 0.720 0.730 0.720 0.740 2,130,000 1,541,860 0.7239 2.403 2.403 2.436 2.403 2.470 638,184 2.4160 -2.70%
2005-03-21 0 0.740 0.730 0.740 0.730 0.750 868,000 640,740 0.7382 2.470 2.436 2.470 2.436 2.503 260,068 2.4637 -1.33%
2005-03-18 0 0.750 0.730 0.750 0.740 0.750 812,000 604,200 0.7441 2.503 2.436 2.503 2.470 2.503 243,289 2.4835 1.35%
2005-03-17 0 0.740 0.740 0.750 0.740 0.750 506,000 374,600 0.7403 2.470 2.470 2.503 2.470 2.503 151,606 2.4709 -1.33%
2005-03-16 0 0.750 0.740 0.750 0.730 0.750 940,000 696,960 0.7414 2.503 2.470 2.503 2.436 2.503 281,640 2.4746 2.74%
2005-03-15 0 0.730 0.730 0.750 0.730 0.750 1,360,000 1,006,160 0.7398 2.436 2.436 2.503 2.436 2.503 407,479 2.4692 -2.67%
2005-03-14 0 0.750 0.750 0.760 0.750 0.760 1,460,000 1,103,600 0.7559 2.503 2.503 2.537 2.503 2.537 437,441 2.5229 -1.32%
2005-03-11 0 0.760 0.750 0.760 0.750 0.770 1,434,000 1,084,420 0.7562 2.537 2.503 2.537 2.503 2.570 429,651 2.5240 -1.30%
2005-03-10 0 0.770 0.770 0.780 0.760 0.780 3,382,000 2,614,060 0.7729 2.570 2.570 2.603 2.537 2.603 1,013,305 2.5797 1.32%
2005-03-09 0 0.760 0.760 0.770 0.750 0.770 1,902,746 1,449,037 0.7616 2.537 2.537 2.570 2.503 2.570 570,095 2.5417 1.33%
2005-03-08 0 0.750 0.750 0.760 0.740 0.760 970,000 729,000 0.7515 2.503 2.503 2.537 2.470 2.537 290,628 2.5084 0.00%
2005-03-07 0 0.750 0.740 0.750 0.730 0.750 5,826,000 4,319,120 0.7414 2.503 2.470 2.503 2.436 2.503 1,745,569 2.4743 0.00%
2005-03-04 0 0.750 0.740 0.760 0.750 0.780 1,838,000 1,389,134 0.7558 2.503 2.470 2.537 2.503 2.603 550,696 2.5225 -2.60%
2005-03-03 0 0.770 0.770 0.780 0.750 0.770 2,810,000 2,151,620 0.7657 2.570 2.570 2.603 2.503 2.570 841,924 2.5556 1.32%
2005-03-02 0 0.760 0.760 0.770 0.760 0.790 2,940,000 2,268,900 0.7717 2.537 2.537 2.570 2.537 2.637 880,874 2.5757 -3.80%
2005-03-01 0 0.790 0.780 0.790 0.780 0.800 6,670,000 5,276,080 0.7910 2.637 2.603 2.637 2.603 2.670 1,998,445 2.6401 -1.25%
2005-02-28 0 0.800 0.790 0.800 0.790 0.820 10,152,254 8,208,873 0.8086 2.670 2.637 2.670 2.637 2.737 3,041,788 2.6987 1.27%
2005-02-25 0 0.790 0.780 0.790 0.780 0.810 3,080,000 2,439,740 0.7921 2.637 2.603 2.637 2.603 2.703 922,820 2.6438 0.00%
2005-02-24 0 0.790 0.790 0.800 0.790 0.810 3,652,000 2,912,640 0.7975 2.637 2.637 2.670 2.637 2.703 1,094,201 2.6619 0.00%
2005-02-23 0 0.790 0.790 0.800 0.780 0.810 5,038,811 4,009,607 0.7957 2.637 2.637 2.670 2.603 2.703 1,509,713 2.6559 -1.25%
2005-02-22 0 0.800 0.790 0.800 0.780 0.800 5,392,000 4,279,180 0.7936 2.670 2.637 2.670 2.603 2.670 1,615,535 2.6488 0.00%
2005-02-21 0 0.800 0.790 0.800 0.790 0.810 7,000,000 5,608,080 0.8012 2.670 2.637 2.670 2.637 2.703 2,097,319 2.6739 1.27%
2005-02-18 0 0.790 0.780 0.790 0.780 0.810 7,680,000 6,138,200 0.7992 2.637 2.603 2.637 2.603 2.703 2,301,058 2.6676 0.00%
2005-02-17 0 0.790 0.780 0.790 0.770 0.800 5,474,000 4,261,480 0.7785 2.637 2.603 2.637 2.570 2.670 1,640,103 2.5983 -1.25%
2005-02-16 0 0.800 0.790 0.800 0.790 0.830 10,148,000 8,227,820 0.8108 2.670 2.637 2.670 2.637 2.770 3,040,513 2.7061 -2.44%
2005-02-15 0 0.820 0.810 0.830 0.810 0.860 31,724,000 26,809,460 0.8451 2.737 2.703 2.770 2.703 2.870 9,505,049 2.8205 -1.20%
2005-02-14 0 0.830 0.830 0.840 0.770 0.840 29,656,000 24,010,480 0.8096 2.770 2.770 2.804 2.570 2.804 8,885,441 2.7022 6.41%
2005-02-08 0 0.780 0.770 0.780 0.750 0.780 2,310,000 1,773,200 0.7676 2.603 2.570 2.603 2.503 2.603 692,115 2.5620 2.63%
2005-02-07 0 0.760 0.750 0.760 0.760 0.790 10,230,000 7,883,920 0.7707 2.537 2.503 2.537 2.537 2.637 3,065,082 2.5722 1.33%
2005-02-04 0 0.750 0.740 0.750 0.720 0.750 5,276,000 3,887,820 0.7369 2.503 2.470 2.503 2.403 2.503 1,580,779 2.4594 4.17%
2005-02-03 0 0.720 0.720 0.730 0.710 0.730 744,000 536,980 0.7217 2.403 2.403 2.436 2.370 2.436 222,915 2.4089 0.00%
2005-02-02 0 0.720 0.710 0.720 0.700 0.730 2,512,000 1,787,480 0.7116 2.403 2.370 2.403 2.336 2.436 752,638 2.3750 1.41%
2005-02-01 0 0.710 0.700 0.710 0.700 0.750 3,366,000 2,433,540 0.7230 2.370 2.336 2.370 2.336 2.503 1,008,511 2.4130 -2.74%
2005-01-31 0 0.730 0.720 0.730 0.710 0.750 1,702,000 1,245,020 0.7315 2.436 2.403 2.436 2.370 2.503 509,948 2.4415 0.00%
2005-01-28 0 0.730 0.720 0.730 0.720 0.730 1,660,000 1,202,800 0.7246 2.436 2.403 2.436 2.403 2.436 497,364 2.4183 1.39%
2005-01-27 0 0.720 0.710 0.730 0.710 0.720 1,370,000 981,960 0.7168 2.403 2.370 2.436 2.370 2.403 410,475 2.3923 1.41%
2005-01-26 0 0.710 0.700 0.710 0.700 0.710 142,000 100,720 0.7093 2.370 2.336 2.370 2.336 2.370 42,546 2.3673 0.00%
2005-01-25 0 0.710 0.700 0.710 0.700 0.710 672,000 471,700 0.7019 2.370 2.336 2.370 2.336 2.370 201,343 2.3428 1.43%
2005-01-24 0 0.700 0.690 0.710 0.690 0.710 778,000 547,240 0.7034 2.336 2.303 2.370 2.303 2.370 233,102 2.3476 -1.41%
2005-01-21 0 0.710 0.700 0.710 0.700 0.710 200,000 140,460 0.7023 2.370 2.336 2.370 2.336 2.370 59,923 2.3440 0.00%
2005-01-20 0 0.710 0.700 0.710 0.700 0.720 2,018,000 1,417,580 0.7025 2.370 2.336 2.370 2.336 2.403 604,627 2.3446 -1.39%
2005-01-19 0 0.720 0.710 0.720 0.700 0.730 2,080,000 1,470,480 0.7070 2.403 2.370 2.403 2.336 2.436 623,203 2.3596 -2.70%
2005-01-18 0 0.740 0.720 0.740 0.700 0.740 1,450,000 1,042,540 0.7190 2.470 2.403 2.470 2.336 2.470 434,445 2.3997 2.78%
2005-01-17 0 0.720 0.710 0.720 0.710 0.720 372,000 264,220 0.7103 2.403 2.370 2.403 2.370 2.403 111,458 2.3706 1.41%
2005-01-14 0 0.710 0.710 0.720 0.700 0.720 1,012,000 719,960 0.7114 2.370 2.370 2.403 2.336 2.403 303,212 2.3744 -1.39%
2005-01-13 0 0.720 0.710 0.720 0.700 0.730 1,476,000 1,056,320 0.7157 2.403 2.370 2.403 2.336 2.436 442,235 2.3886 1.41%
2005-01-12 0 0.710 0.710 0.720 0.700 0.720 1,260,000 890,200 0.7065 2.370 2.370 2.403 2.336 2.403 377,517 2.3580 0.00%
2005-01-11 0 0.710 0.700 0.710 0.700 0.730 2,012,000 1,439,820 0.7156 2.370 2.336 2.370 2.336 2.436 602,829 2.3884 0.00%
2005-01-10 0 0.710 0.710 0.720 0.710 0.730 726,000 520,360 0.7167 2.370 2.370 2.403 2.370 2.436 217,522 2.3922 0.00%
2005-01-07 0 0.710 0.710 0.720 0.690 0.740 11,832,000 8,400,580 0.7100 2.370 2.370 2.403 2.303 2.470 3,545,068 2.3697 -1.39%
2005-01-06 0 0.720 0.720 0.730 0.710 0.730 400,000 289,200 0.7230 2.403 2.403 2.436 2.370 2.436 119,847 2.4131 1.41%
2005-01-05 0 0.710 0.710 0.720 0.710 0.760 2,384,000 1,727,660 0.7247 2.370 2.370 2.403 2.370 2.537 714,287 2.4187 -2.74%
2005-01-04 0 0.730 0.730 0.740 0.730 0.740 834,000 614,620 0.7370 2.436 2.436 2.470 2.436 2.470 249,881 2.4597 -1.35%
2005-01-03 0 0.740 0.740 0.750 0.740 0.740 480,000 355,200 0.7400 2.470 2.470 2.503 2.470 2.470 143,816 2.4698 -1.33%
2004-12-31 0 0.750 0.750 0.760 0.730 0.760 1,256,000 936,780 0.7458 2.503 2.503 2.537 2.436 2.537 376,319 2.4893 0.00%
2004-12-30 0 0.750 0.740 0.760 0.740 0.770 5,818,000 4,399,280 0.7561 2.503 2.470 2.537 2.470 2.570 1,743,172 2.5237 1.35%
2004-12-29 0 0.740 0.740 0.760 0.720 0.760 3,252,000 2,413,120 0.7420 2.470 2.470 2.537 2.403 2.537 974,354 2.4766 2.78%
2004-12-28 0 0.720 0.710 0.730 0.710 0.720 1,762,000 1,256,480 0.7131 2.403 2.370 2.436 2.370 2.403 527,925 2.3800 1.41%
2004-12-24 0 0.710 0.700 0.720 0.710 0.730 1,124,000 810,500 0.7211 2.370 2.336 2.403 2.370 2.436 336,769 2.4067 -2.74%
2004-12-23 0 0.730 0.730 0.740 0.720 0.750 920,000 673,500 0.7321 2.436 2.436 2.470 2.403 2.503 275,648 2.4433 0.00%
2004-12-22 0 0.730 0.710 0.730 0.710 0.730 1,224,000 883,620 0.7219 2.436 2.370 2.436 2.370 2.436 366,731 2.4094 2.82%
2004-12-21 0 0.710 0.710 0.720 0.710 0.730 476,000 342,340 0.7192 2.370 2.370 2.403 2.370 2.436 142,618 2.4004 -2.74%
2004-12-20 0 0.730 0.720 0.740 0.700 0.730 1,216,000 869,220 0.7148 2.436 2.403 2.470 2.336 2.436 364,334 2.3858 1.39%
2004-12-17 0 0.720 0.720 0.730 0.720 0.730 1,226,000 885,820 0.7225 2.403 2.403 2.436 2.403 2.436 367,330 2.4115 1.41%
2004-12-16 0 0.710 0.710 0.730 0.710 0.750 982,000 710,820 0.7238 2.370 2.370 2.436 2.370 2.503 294,224 2.4159 -4.05%
2004-12-15 0 0.740 0.730 0.740 0.730 0.750 1,238,000 908,140 0.7336 2.470 2.436 2.470 2.436 2.503 370,926 2.4483 -1.33%
2004-12-14 0 0.750 0.730 0.750 0.720 0.750 1,464,000 1,079,100 0.7371 2.503 2.436 2.503 2.403 2.503 438,639 2.4601 1.35%
2004-12-13 0 0.740 0.730 0.750 0.700 0.750 1,702,000 1,240,580 0.7289 2.470 2.436 2.503 2.336 2.503 509,948 2.4328 1.37%
2004-12-10 0 0.730 0.720 0.730 0.720 0.740 2,444,000 1,776,100 0.7267 2.436 2.403 2.436 2.403 2.470 732,264 2.4255 0.00%
2004-12-09 0 0.730 0.730 0.740 0.720 0.730 2,486,000 1,802,940 0.7252 2.436 2.436 2.470 2.403 2.436 744,848 2.4205 0.00%
2004-12-08 0 0.730 0.720 0.730 0.720 0.750 2,612,000 1,911,420 0.7318 2.436 2.403 2.436 2.403 2.503 782,600 2.4424 -2.67%
2004-12-07 0 0.750 0.740 0.750 0.730 0.750 712,000 524,300 0.7364 2.503 2.470 2.503 2.436 2.503 213,327 2.4577 1.35%
2004-12-06 0 0.740 0.740 0.750 0.730 0.750 2,922,000 2,151,660 0.7364 2.470 2.470 2.503 2.436 2.503 875,481 2.4577 1.37%
2004-12-03 0 0.730 0.730 0.740 0.720 0.780 9,640,000 7,200,640 0.7470 2.436 2.436 2.470 2.403 2.603 2,888,308 2.4930 -6.41%
2004-12-02 0 0.780 0.770 0.780 0.770 0.800 3,892,000 3,028,760 0.7782 2.603 2.570 2.603 2.570 2.670 1,166,109 2.5973 -2.50%
2004-12-01 0 0.800 0.790 0.800 0.780 0.800 1,244,000 980,920 0.7885 2.670 2.637 2.670 2.603 2.670 372,724 2.6318 0.00%
2004-11-30 0 0.800 0.790 0.800 0.790 0.830 15,660,000 12,689,420 0.8103 2.670 2.637 2.670 2.637 2.770 4,692,002 2.7045 0.00%
2004-11-29 0 0.800 0.790 0.800 0.770 0.800 7,974,000 6,216,280 0.7796 2.670 2.637 2.670 2.570 2.670 2,389,146 2.6019 3.90%
2004-11-26 0 0.770 0.760 0.770 0.760 0.800 7,792,000 6,042,180 0.7754 2.570 2.537 2.570 2.537 2.670 2,334,616 2.5881 -2.53%
2004-11-25 0 0.790 0.780 0.790 0.780 0.830 9,896,000 7,938,760 0.8022 2.637 2.603 2.637 2.603 2.770 2,965,010 2.6775 -3.66%
2004-11-24 0 0.820 0.810 0.820 0.800 0.830 17,942,000 14,625,940 0.8152 2.737 2.703 2.737 2.670 2.770 5,375,728 2.7207 2.50%
2004-11-23 0 0.800 0.790 0.800 0.780 0.800 7,762,000 6,176,920 0.7958 2.670 2.637 2.670 2.603 2.670 2,325,627 2.6560 1.27%
2004-11-22 0 0.790 0.780 0.790 0.780 0.800 2,246,000 1,757,460 0.7825 2.637 2.603 2.637 2.603 2.670 672,940 2.6116 -1.25%
2004-11-19 0 0.800 0.790 0.800 0.780 0.800 1,924,000 1,519,800 0.7899 2.670 2.637 2.670 2.603 2.670 576,463 2.6364 0.00%
2004-11-18 0 0.800 0.790 0.800 0.780 0.800 3,614,000 2,850,720 0.7888 2.670 2.637 2.670 2.603 2.670 1,082,816 2.6327 1.27%
2004-11-17 0 0.790 0.790 0.800 0.780 0.810 7,674,000 6,113,360 0.7966 2.637 2.637 2.670 2.603 2.703 2,299,261 2.6588 1.28%
2004-11-16 0 0.780 0.780 0.790 0.770 0.800 2,344,000 1,836,040 0.7833 2.603 2.603 2.637 2.570 2.670 702,302 2.6143 -1.27%
2004-11-15 0 0.790 0.780 0.800 0.770 0.800 4,844,000 3,803,420 0.7852 2.637 2.603 2.670 2.570 2.670 1,451,345 2.6206 2.60%
2004-11-12 0 0.770 0.770 0.780 0.770 0.800 2,738,000 2,146,520 0.7840 2.570 2.570 2.603 2.570 2.670 820,351 2.6166 -2.53%
2004-11-11 0 0.790 0.790 0.800 0.790 0.810 3,816,000 3,038,760 0.7963 2.637 2.637 2.670 2.637 2.703 1,143,338 2.6578 -2.47%
2004-11-10 0 0.810 0.800 0.810 0.790 0.820 16,568,000 13,440,880 0.8113 2.703 2.670 2.703 2.637 2.737 4,964,054 2.7076 2.53%
2004-11-09 0 0.790 0.780 0.790 0.780 0.800 1,806,000 1,425,060 0.7891 2.637 2.603 2.637 2.603 2.670 541,108 2.6336 -1.25%
2004-11-08 0 0.800 0.790 0.800 0.790 0.810 5,314,000 4,268,620 0.8033 2.670 2.637 2.670 2.637 2.703 1,592,165 2.6810 -1.23%
2004-11-05 0 0.810 0.800 0.810 0.780 0.830 18,710,000 15,157,400 0.8101 2.703 2.670 2.703 2.603 2.770 5,605,834 2.7039 5.19%
2004-11-04 0 0.770 0.770 0.780 0.770 0.790 2,700,000 2,102,700 0.7788 2.570 2.570 2.603 2.570 2.637 808,966 2.5992 -1.28%
2004-11-03 0 0.780 0.780 0.790 0.750 0.790 6,728,000 5,231,000 0.7775 2.603 2.603 2.637 2.503 2.637 2,015,823 2.5950 2.63%
2004-11-02 0 0.760 0.750 0.760 0.750 0.770 3,710,000 2,801,800 0.7552 2.537 2.503 2.537 2.503 2.570 1,111,579 2.5206 -1.30%
2004-11-01 0 0.770 0.760 0.770 0.750 0.770 5,330,000 4,075,080 0.7646 2.570 2.537 2.570 2.503 2.570 1,596,959 2.5518 2.67%
2004-10-29 0 0.750 0.740 0.750 0.750 0.760 2,288,000 1,718,600 0.7511 2.503 2.470 2.503 2.503 2.537 685,524 2.5070 -3.85%
2004-10-28 0 0.780 0.770 0.780 0.770 0.780 3,512,000 2,704,640 0.7701 2.603 2.570 2.603 2.570 2.603 1,052,255 2.5703 1.30%
2004-10-27 0 0.770 0.760 0.770 0.740 0.780 5,726,000 4,420,240 0.7720 2.570 2.537 2.570 2.470 2.603 1,715,607 2.5765 4.05%
2004-10-26 0 0.740 0.730 0.740 0.730 0.760 1,782,000 1,323,680 0.7428 2.470 2.436 2.470 2.436 2.537 533,917 2.4792 0.00%
2004-10-25 0 0.740 0.740 0.750 0.730 0.750 1,218,000 902,480 0.7410 2.470 2.470 2.503 2.436 2.503 364,933 2.4730 -2.63%
2004-10-21 0 0.760 0.750 0.760 0.750 0.770 2,440,000 1,844,460 0.7559 2.537 2.503 2.537 2.503 2.570 731,065 2.5230 -1.30%
2004-10-20 0 0.770 0.760 0.770 0.760 0.810 7,128,000 5,624,780 0.7891 2.570 2.537 2.570 2.537 2.703 2,135,670 2.6337 -3.75%
2004-10-19 0 0.800 0.790 0.800 0.790 0.800 1,226,000 975,360 0.7956 2.670 2.637 2.670 2.637 2.670 367,330 2.6553 0.00%
2004-10-18 0 0.800 0.790 0.800 0.790 0.800 814,000 644,580 0.7919 2.670 2.637 2.670 2.637 2.670 243,888 2.6429 0.00%
2004-10-15 0 0.800 0.790 0.800 0.790 0.800 558,000 442,260 0.7926 2.670 2.637 2.670 2.637 2.670 167,186 2.6453 0.00%
2004-10-14 0 0.800 0.790 0.800 0.790 0.810 1,316,000 1,046,840 0.7955 2.670 2.637 2.670 2.637 2.703 394,296 2.6550 -1.23%
2004-10-13 0 0.810 0.800 0.810 0.800 0.810 2,128,000 1,711,400 0.8042 2.703 2.670 2.703 2.670 2.703 637,585 2.6842 -1.22%
2004-10-12 0 0.820 0.810 0.820 0.800 0.850 3,082,000 2,518,220 0.8171 2.737 2.703 2.737 2.670 2.837 923,420 2.7271 -3.53%
2004-10-11 0 0.850 0.840 0.850 0.840 0.860 2,234,000 1,890,080 0.8461 2.837 2.804 2.837 2.804 2.870 669,344 2.8238 0.00%
2004-10-08 0 0.850 0.840 0.850 0.830 0.890 8,476,000 7,271,980 0.8579 2.837 2.804 2.837 2.770 2.970 2,539,554 2.8635 1.19%
2004-10-07 0 0.840 0.840 0.850 0.830 0.860 4,628,000 3,908,040 0.8444 2.804 2.804 2.837 2.770 2.870 1,386,627 2.8184 2.44%
2004-10-06 0 0.840 0.840 0.850 0.840 0.860 2,644,000 2,230,520 0.8436 2.737 2.737 2.769 2.737 2.802 811,509 2.7486 0.00%
2004-10-05 0 0.840 0.840 0.860 0.840 0.870 2,688,000 2,285,800 0.8504 2.737 2.737 2.802 2.737 2.835 825,014 2.7706 -1.18%
2004-10-04 0 0.850 0.850 0.860 0.820 0.860 7,300,000 6,170,860 0.8453 2.769 2.769 2.802 2.672 2.802 2,240,550 2.7542 3.66%
2004-09-30 0 0.820 0.810 0.820 0.800 0.820 2,468,000 2,012,020 0.8152 2.672 2.639 2.672 2.607 2.672 757,490 2.6562 3.80%
2004-09-28 0 0.790 0.790 0.800 0.780 0.800 3,966,000 3,131,180 0.7895 2.574 2.574 2.607 2.541 2.607 1,217,263 2.5723 -1.25%
2004-09-27 0 0.800 0.790 0.800 0.790 0.820 5,978,000 4,769,760 0.7979 2.607 2.574 2.607 2.574 2.672 1,834,796 2.5996 -2.44%
2004-09-24 0 0.820 0.810 0.820 0.810 0.840 8,004,000 6,575,260 0.8215 2.672 2.639 2.672 2.639 2.737 2,456,625 2.6765 -2.38%
2004-09-23 0 0.840 0.830 0.840 0.830 0.860 13,810,000 11,799,140 0.8544 2.737 2.704 2.737 2.704 2.802 4,238,630 2.7837 -1.18%
2004-09-22 0 0.850 0.850 0.860 0.840 0.940 22,406,000 19,665,540 0.8777 2.769 2.769 2.802 2.737 3.063 6,876,955 2.8596 -9.57%
2004-09-21 0 0.940 0.930 0.940 0.920 0.970 13,530,000 12,800,120 0.9461 3.063 3.030 3.063 2.997 3.160 4,152,691 3.0824 4.44%
2004-09-20 0 0.900 0.890 0.900 0.860 0.930 9,702,000 8,775,320 0.9045 2.932 2.900 2.932 2.802 3.030 2,977,784 2.9469 3.45%
2004-09-17 0 0.870 0.870 0.880 0.860 0.890 1,902,000 1,669,500 0.8778 2.835 2.835 2.867 2.802 2.900 583,771 2.8599 -1.14%
2004-09-16 0 0.880 0.870 0.890 0.820 0.890 3,704,000 3,221,920 0.8698 2.867 2.835 2.900 2.672 2.900 1,136,849 2.8341 2.33%
2004-09-15 0 0.860 0.840 0.860 0.830 0.860 232,000 196,280 0.8460 2.802 2.737 2.802 2.704 2.802 71,207 2.7565 0.00%
2004-09-14 0 0.860 0.860 0.870 0.850 0.880 1,160,000 999,280 0.8614 2.802 2.802 2.835 2.769 2.867 356,033 2.8067 2.38%
2004-09-13 0 0.840 0.820 0.840 0.820 0.840 114,000 94,640 0.8302 2.737 2.672 2.737 2.672 2.737 34,989 2.7048 0.00%
2004-09-10 0 0.840 0.830 0.840 0.820 0.840 824,000 677,760 0.8225 2.737 2.704 2.737 2.672 2.737 252,906 2.6799 0.00%
2004-09-09 0 0.840 0.820 0.840 0.820 0.840 218,000 180,160 0.8264 2.737 2.672 2.737 2.672 2.737 66,910 2.6926 -1.18%
2004-09-08 0 0.850 0.850 0.860 0.830 0.850 798,000 672,740 0.8430 2.769 2.769 2.802 2.704 2.769 244,926 2.7467 1.19%
2004-09-07 0 0.840 0.830 0.840 0.840 0.840 2,000 1,680 0.8400 2.737 2.704 2.737 2.737 2.737 614 2.7368 0.00%
2004-09-06 0 0.840 0.830 0.840 0.830 0.850 252,000 209,340 0.8307 2.737 2.704 2.737 2.704 2.769 77,345 2.7066 -1.18%
2004-09-03 0 0.850 0.840 0.850 0.840 0.850 356,000 300,100 0.8430 2.769 2.737 2.769 2.737 2.769 109,265 2.7465 -1.16%
2004-09-02 0 0.860 0.850 0.860 0.840 0.870 3,172,000 2,707,540 0.8536 2.802 2.769 2.802 2.737 2.835 973,565 2.7811 1.18%
2004-09-01 0 0.850 0.840 0.850 0.850 0.860 310,000 264,100 0.8519 2.769 2.737 2.769 2.769 2.802 95,147 2.7757 0.00%
2004-08-31 0 0.850 0.850 0.860 0.830 0.850 1,310,000 1,106,500 0.8447 2.769 2.769 2.802 2.704 2.769 402,071 2.7520 2.41%
2004-08-30 0 0.830 0.830 0.840 0.810 0.840 1,444,000 1,196,280 0.8284 2.704 2.704 2.737 2.639 2.737 443,199 2.6992 2.47%
2004-08-27 0 0.810 0.800 0.810 0.800 0.810 522,000 422,520 0.8094 2.639 2.607 2.639 2.607 2.639 160,215 2.6372 -1.22%
2004-08-26 0 0.820 0.810 0.820 0.810 0.830 794,000 645,480 0.8129 2.672 2.639 2.672 2.639 2.704 243,698 2.6487 -2.38%
2004-08-25 0 0.840 0.830 0.850 0.830 0.850 764,000 638,520 0.8358 2.737 2.704 2.769 2.704 2.769 234,490 2.7230 2.44%
2004-08-24 0 0.820 0.810 0.820 0.800 0.820 190,000 153,000 0.8053 2.672 2.639 2.672 2.607 2.672 58,316 2.6237 0.00%
2004-08-23 0 0.820 0.810 0.820 0.820 0.850 590,000 483,920 0.8202 2.672 2.639 2.672 2.672 2.769 181,086 2.6723 0.00%
2004-08-20 0 0.820 0.810 0.820 0.810 0.830 862,000 704,340 0.8171 2.672 2.639 2.672 2.639 2.704 264,569 2.6622 -1.20%
2004-08-19 0 0.830 0.830 0.840 0.810 0.840 1,734,000 1,427,780 0.8234 2.704 2.704 2.737 2.639 2.737 532,207 2.6828 3.75%
2004-08-18 0 0.800 0.800 0.830 0.800 0.830 102,000 81,660 0.8006 2.607 2.607 2.704 2.607 2.704 31,306 2.6084 -1.23%
2004-08-17 0 0.810 0.800 0.810 0.800 0.820 702,000 568,880 0.8104 2.639 2.607 2.639 2.607 2.672 215,461 2.6403 1.25%
2004-08-16 0 0.800 0.770 0.800 0.780 0.800 40,000 31,180 0.7795 2.607 2.509 2.607 2.541 2.607 12,277 2.5397 1.27%
2004-08-13 0 0.790 0.790 0.810 0.780 0.810 60,000 47,100 0.7850 2.574 2.574 2.639 2.541 2.639 18,415 2.5576 -2.47%
2004-08-12 0 0.810 0.800 0.810 0.800 0.810 482,000 385,880 0.8006 2.639 2.607 2.639 2.607 2.639 147,938 2.6084 -1.22%
2004-08-11 0 0.820 0.810 0.820 0.790 0.830 2,770,000 2,258,960 0.8155 2.672 2.639 2.672 2.574 2.704 850,181 2.6570 0.00%
2004-08-10 0 0.820 0.820 0.840 0.810 0.860 3,250,000 2,715,920 0.8357 2.672 2.672 2.737 2.639 2.802 997,505 2.7227 -4.65%
2004-08-09 0 0.860 0.850 0.860 0.850 0.870 1,680,000 1,442,100 0.8584 2.802 2.769 2.802 2.769 2.835 515,634 2.7968 -2.27%
2004-08-06 0 0.880 0.860 0.880 - - 0 0 - 2.867 2.802 2.867 - - 0 - -1.12%
2004-08-05 0 0.890 0.890 0.900 0.880 0.900 834,000 741,000 0.8885 2.900 2.900 2.932 2.867 2.932 255,975 2.8948 1.14%
2004-08-04 0 0.880 0.860 0.880 0.850 0.880 596,000 513,960 0.8623 2.867 2.802 2.867 2.769 2.867 182,927 2.8096 1.15%
2004-08-03 0 0.870 0.860 0.870 0.860 0.870 828,000 713,200 0.8614 2.835 2.802 2.835 2.802 2.835 254,134 2.8064 -1.14%
2004-08-02 0 0.880 0.860 0.880 0.870 0.910 2,048,000 1,805,900 0.8818 2.867 2.802 2.867 2.835 2.965 628,582 2.8730 -1.12%
2004-07-30 0 0.890 0.880 0.900 0.850 0.900 6,224,000 5,454,080 0.8763 2.900 2.867 2.932 2.769 2.932 1,910,299 2.8551 5.95%
2004-07-29 0 0.840 0.840 0.850 0.840 0.850 930,000 787,800 0.8471 2.737 2.737 2.769 2.737 2.769 285,440 2.7599 -1.18%
2004-07-28 0 0.850 0.840 0.850 0.840 0.850 4,096,000 3,475,760 0.8486 2.769 2.737 2.769 2.737 2.769 1,257,164 2.7648 2.41%
2004-07-27 0 0.830 0.830 0.840 0.810 0.830 914,000 752,120 0.8229 2.704 2.704 2.737 2.639 2.704 280,529 2.6811 1.22%
2004-07-26 0 0.820 0.810 0.820 0.800 0.820 850,000 688,400 0.8099 2.672 2.639 2.672 2.607 2.672 260,886 2.6387 1.23%
2004-07-23 0 0.810 0.810 0.820 0.800 0.830 2,056,000 1,668,060 0.8113 2.639 2.639 2.672 2.607 2.704 631,037 2.6434 0.00%
2004-07-22 0 0.810 0.810 0.820 0.800 0.820 922,000 740,880 0.8036 2.639 2.639 2.672 2.607 2.672 282,985 2.6181 -2.41%
2004-07-21 0 0.830 0.820 0.830 0.820 0.850 4,086,000 3,398,520 0.8317 2.704 2.672 2.704 2.672 2.769 1,254,094 2.7099 0.00%
2004-07-20 0 0.830 0.820 0.830 0.780 0.830 10,300,000 8,324,160 0.8082 2.704 2.672 2.704 2.541 2.704 3,161,325 2.6331 6.41%
2004-07-19 0 0.780 0.780 0.790 0.760 0.780 1,944,000 1,507,280 0.7753 2.541 2.541 2.574 2.476 2.541 596,662 2.5262 4.00%
2004-07-16 0 0.750 0.750 0.760 0.740 0.750 1,418,000 1,061,400 0.7485 2.444 2.444 2.476 2.411 2.444 435,219 2.4388 2.74%
2004-07-15 0 0.730 0.730 0.750 0.690 0.750 6,296,000 4,568,600 0.7256 2.378 2.378 2.444 2.248 2.444 1,932,398 2.3642 2.82%
2004-07-14 0 0.710 0.700 0.710 0.700 0.750 3,082,000 2,199,020 0.7135 2.313 2.281 2.313 2.281 2.444 945,942 2.3247 -5.33%
2004-07-13 0 0.750 0.740 0.750 0.750 0.800 2,568,000 1,953,520 0.7607 2.444 2.411 2.444 2.444 2.607 788,183 2.4785 -2.60%
2004-07-12 0 0.770 0.770 0.780 0.770 0.800 594,000 466,540 0.7854 2.509 2.509 2.541 2.509 2.607 182,313 2.5590 -2.53%
2004-07-09 0 0.790 0.780 0.790 0.780 0.790 2,120,000 1,674,200 0.7897 2.574 2.541 2.574 2.541 2.574 650,680 2.5730 0.00%
2004-07-08 0 0.790 0.790 0.800 0.790 0.840 3,224,000 2,613,000 0.8105 2.574 2.574 2.607 2.574 2.737 989,525 2.6407 -4.82%
2004-07-07 0 0.830 0.830 0.840 0.780 0.840 7,562,000 6,182,620 0.8176 2.704 2.704 2.737 2.541 2.737 2,320,965 2.6638 5.06%
2004-07-06 0 0.790 0.780 0.790 0.760 0.820 9,964,000 7,856,240 0.7885 2.574 2.541 2.574 2.476 2.672 3,058,198 2.5689 5.33%
2004-07-05 0 0.750 0.750 0.760 0.730 0.760 2,246,000 1,675,160 0.7458 2.444 2.444 2.476 2.378 2.476 689,353 2.4300 0.00%
2004-07-02 0 0.750 0.750 0.760 0.720 0.760 6,718,000 4,889,520 0.7278 2.444 2.444 2.476 2.346 2.476 2,061,920 2.3713 2.74%
2004-06-30 0 0.730 0.720 0.730 0.700 0.730 4,396,000 3,180,260 0.7234 2.378 2.346 2.378 2.281 2.378 1,349,241 2.3571 7.35%
2004-06-29 0 0.680 0.680 0.690 0.660 0.690 2,448,000 1,647,940 0.6732 2.216 2.216 2.248 2.150 2.248 751,352 2.1933 4.62%
2004-06-28 0 0.650 0.650 0.660 0.640 0.650 2,808,000 1,813,000 0.6457 2.118 2.118 2.150 2.085 2.118 861,845 2.1036 1.56%
2004-06-25 0 0.640 0.630 0.640 0.630 0.670 5,618,000 3,604,000 0.6415 2.085 2.053 2.085 2.053 2.183 1,724,303 2.0901 -4.48%
2004-06-24 0 0.670 0.660 0.680 0.640 0.680 6,534,000 4,316,960 0.6607 2.183 2.150 2.216 2.085 2.216 2,005,446 2.1526 4.69%
2004-06-23 0 0.640 0.620 0.640 0.610 0.660 7,174,000 4,525,740 0.6309 2.085 2.020 2.085 1.987 2.150 2,201,878 2.0554 -3.03%
2004-06-21 0 0.660 0.660 0.670 0.640 0.690 706,000 472,980 0.6699 2.150 2.150 2.183 2.085 2.248 216,689 2.1828 -5.71%
2004-06-18 0 0.700 0.680 0.740 0.610 0.750 3,232,000 2,079,760 0.6435 2.281 2.216 2.411 1.987 2.444 991,981 2.0966 0.00%
2004-06-17 0 0.700 0.720 0.730 0.700 0.730 1,250,000 887,940 0.7104 2.281 2.346 2.378 2.281 2.378 383,656 2.3144 -5.41%
2004-06-16 0 0.740 0.740 0.750 0.720 0.760 2,342,000 1,721,300 0.7350 2.411 2.411 2.444 2.346 2.476 718,818 2.3946 -3.90%
2004-06-15 0 0.770 0.770 0.780 0.740 0.780 442,000 342,040 0.7738 2.509 2.509 2.541 2.411 2.541 135,661 2.5213 -2.53%
2004-06-14 0 0.790 0.780 0.790 0.790 0.810 3,754,000 2,980,960 0.7941 2.574 2.541 2.574 2.574 2.639 1,152,195 2.5872 -1.25%
2004-06-11 0 0.800 0.790 0.800 0.790 0.800 2,648,000 2,116,360 0.7992 2.607 2.574 2.607 2.574 2.607 812,737 2.6040 -1.23%
2004-06-10 0 0.810 0.800 0.810 0.790 0.810 1,360,000 1,086,500 0.7989 2.639 2.607 2.639 2.574 2.639 417,418 2.6029 2.53%
2004-06-09 0 0.790 0.790 0.810 0.790 0.830 940,000 763,680 0.8124 2.574 2.574 2.639 2.574 2.704 288,509 2.6470 -4.82%
2004-06-08 0 0.830 0.820 0.840 0.830 0.840 1,308,000 1,086,820 0.8309 2.704 2.672 2.737 2.704 2.737 401,458 2.7072 1.22%
2004-06-07 0 0.820 0.820 0.830 0.820 0.870 2,268,000 1,905,820 0.8403 2.672 2.672 2.704 2.672 2.835 696,105 2.7378 -1.20%
2004-06-04 0 0.830 0.810 0.830 0.800 0.830 1,168,000 951,160 0.8143 2.704 2.639 2.704 2.607 2.704 358,488 2.6533 5.06%
2004-06-03 0 0.790 0.790 0.800 0.790 0.840 3,282,000 2,673,200 0.8145 2.574 2.574 2.607 2.574 2.737 1,007,327 2.6538 -3.66%
2004-06-02 0 0.820 0.820 0.830 0.820 0.820 1,128,000 924,960 0.8200 2.672 2.672 2.704 2.672 2.672 346,211 2.6717 0.00%
2004-06-01 0 0.820 0.820 0.830 0.820 0.850 2,038,000 1,696,200 0.8323 2.672 2.672 2.704 2.672 2.769 625,513 2.7117 -1.20%
2004-05-31 0 0.850 0.850 0.860 0.840 0.860 922,000 784,140 0.8505 2.704 2.704 2.736 2.672 2.736 289,803 2.7058 -1.16%
2004-05-28 0 0.860 0.850 0.860 0.820 0.870 5,510,000 4,679,820 0.8493 2.736 2.704 2.736 2.609 2.768 1,731,906 2.7021 4.88%
2004-05-27 0 0.820 0.820 0.830 0.800 0.830 3,750,000 3,079,320 0.8212 2.609 2.609 2.641 2.545 2.641 1,178,702 2.6125 3.80%
2004-05-25 0 0.790 0.790 0.800 0.770 0.800 1,984,000 1,564,880 0.7888 2.513 2.513 2.545 2.450 2.545 623,612 2.5094 -1.25%
2004-05-24 0 0.800 0.800 0.810 0.790 0.810 702,000 561,700 0.8001 2.545 2.545 2.577 2.513 2.577 220,653 2.5456 1.27%
2004-05-21 0 0.790 0.790 0.800 0.770 0.800 4,572,000 3,619,340 0.7916 2.513 2.513 2.545 2.450 2.545 1,437,073 2.5185 3.95%
2004-05-20 0 0.760 0.750 0.770 0.760 0.790 880,000 679,800 0.7725 2.418 2.386 2.450 2.418 2.513 276,602 2.4577 -1.30%
2004-05-19 0 0.770 0.770 0.780 0.740 0.840 1,306,000 1,034,120 0.7918 2.450 2.450 2.482 2.354 2.672 410,503 2.5192 -3.75%
2004-05-18 0 0.800 0.760 0.800 0.740 0.800 570,000 440,360 0.7726 2.545 2.418 2.545 2.354 2.545 179,163 2.4579 5.26%
2004-05-17 0 0.760 0.740 0.780 0.730 0.760 1,424,000 1,057,900 0.7429 2.418 2.354 2.482 2.322 2.418 447,592 2.3635 -1.30%
2004-05-14 0 0.770 0.700 0.770 0.700 0.780 1,362,000 1,045,300 0.7675 2.450 2.227 2.450 2.227 2.482 428,105 2.4417 -1.28%
2004-05-13 0 0.780 0.770 0.780 0.770 0.790 1,330,000 1,034,800 0.7780 2.482 2.450 2.482 2.450 2.513 418,046 2.4753 0.00%
2004-05-12 0 0.780 0.770 0.780 0.760 0.810 2,578,000 2,017,940 0.7828 2.482 2.450 2.482 2.418 2.577 810,318 2.4903 0.00%
2004-05-11 0 0.780 0.770 0.780 0.780 0.790 1,390,000 1,085,800 0.7812 2.482 2.450 2.482 2.482 2.513 436,905 2.4852 0.00%
2004-05-10 0 0.780 0.770 0.780 0.780 0.820 2,344,000 1,868,880 0.7973 2.482 2.450 2.482 2.482 2.609 736,767 2.5366 -7.14%
2004-05-07 0 0.840 0.830 0.840 0.830 0.850 1,050,000 881,900 0.8399 2.672 2.641 2.672 2.641 2.704 330,037 2.6721 -3.45%
2004-05-06 0 0.870 0.850 0.870 0.860 0.890 1,132,000 990,340 0.8749 2.768 2.704 2.768 2.736 2.832 355,811 2.7833 0.00%
2004-05-05 0 0.870 0.870 0.890 0.860 0.910 1,688,000 1,477,980 0.8756 2.768 2.768 2.832 2.736 2.895 530,573 2.7856 -4.40%
2004-05-04 0 0.910 0.900 0.910 0.820 0.910 2,248,000 1,939,020 0.8626 2.895 2.863 2.895 2.609 2.895 706,592 2.7442 12.35%
2004-05-03 0 0.810 0.820 0.830 0.810 0.840 206,000 169,940 0.8250 2.577 2.609 2.641 2.577 2.672 64,750 2.6246 -3.57%
2004-04-30 0 0.840 0.830 0.870 0.800 0.870 1,510,000 1,286,220 0.8518 2.672 2.641 2.768 2.545 2.768 474,624 2.7100 -2.33%
2004-04-29 0 0.860 0.860 0.900 0.820 0.910 152,000 131,980 0.8683 2.736 2.736 2.863 2.609 2.895 47,777 2.7624 -3.37%
2004-04-28 0 0.890 0.890 0.920 0.880 0.930 892,000 800,260 0.8972 2.832 2.832 2.927 2.800 2.959 280,374 2.8543 -3.26%
2004-04-27 0 0.920 0.910 0.940 0.910 0.980 940,000 875,160 0.9310 2.927 2.895 2.991 2.895 3.118 295,461 2.9620 1.10%
2004-04-26 0 0.910 0.910 0.930 0.910 0.950 429,000 396,560 0.9244 2.895 2.895 2.959 2.895 3.022 134,843 2.9409 -5.21%
2004-04-23 0 0.960 0.950 0.960 0.920 0.960 1,606,000 1,506,640 0.9381 3.054 3.022 3.054 2.927 3.054 504,799 2.9846 5.49%
2004-04-22 0 0.910 0.930 0.940 0.900 0.930 1,248,000 1,137,660 0.9116 2.895 2.959 2.991 2.863 2.959 392,272 2.9002 2.25%
2004-04-21 0 0.890 0.890 0.910 0.850 0.980 2,246,000 2,058,040 0.9163 2.832 2.832 2.895 2.704 3.118 705,964 2.9152 -9.18%
2004-04-20 0 0.980 0.940 0.980 0.980 1.120 1,396,000 1,499,360 1.0740 3.118 2.991 3.118 3.118 3.563 438,791 3.4170 -13.27%
2004-04-19 0 1.130 1.130 1.150 1.120 1.180 1,136,000 1,294,260 1.1393 3.595 3.595 3.659 3.563 3.754 357,068 3.6247 -3.42%
2004-04-16 0 1.170 1.170 1.190 1.150 1.210 1,562,000 1,820,480 1.1655 3.722 3.722 3.786 3.659 3.850 490,969 3.7079 0.86%
2004-04-15 0 1.160 1.160 1.170 1.150 1.170 1,824,000 2,115,600 1.1599 3.691 3.691 3.722 3.659 3.722 573,321 3.6901 0.00%
2004-04-14 0 1.160 1.160 1.170 1.140 1.180 1,222,000 1,422,520 1.1641 3.691 3.691 3.722 3.627 3.754 384,100 3.7035 0.00%
2004-04-13 0 1.160 1.150 1.160 1.150 1.170 660,000 765,040 1.1592 3.691 3.659 3.691 3.659 3.722 207,452 3.6878 -0.85%
2004-04-08 0 1.170 1.170 1.180 1.160 1.170 1,470,000 1,714,300 1.1662 3.722 3.722 3.754 3.691 3.722 462,051 3.7102 0.00%
2004-04-07 0 1.170 1.160 1.170 1.160 1.190 1,058,000 1,236,000 1.1682 3.722 3.691 3.722 3.691 3.786 332,551 3.7167 -0.85%
2004-04-06 0 1.180 1.180 1.190 1.140 1.200 2,948,000 3,464,340 1.1751 3.754 3.754 3.786 3.627 3.818 926,617 3.7387 1.72%
2004-04-02 0 1.160 1.140 1.160 1.150 1.170 7,248,000 8,381,280 1.1564 3.691 3.627 3.691 3.659 3.722 2,278,195 3.6789 1.75%
2004-04-01 0 1.140 1.120 1.140 1.120 1.190 5,190,800 5,973,840 1.1509 3.627 3.563 3.627 3.563 3.786 1,631,575 3.6614 -0.87%
2004-03-31 0 1.150 1.150 1.160 1.140 1.200 5,968,000 6,926,600 1.1606 3.659 3.659 3.691 3.627 3.818 1,875,865 3.6925 -4.17%
2004-03-30 0 1.200 1.200 1.210 1.180 1.220 4,780,000 5,738,940 1.2006 3.818 3.818 3.850 3.754 3.881 1,502,452 3.8197 0.84%
2004-03-29 0 1.190 1.180 1.190 1.160 1.200 2,222,000 2,639,180 1.1877 3.786 3.754 3.786 3.691 3.818 698,420 3.7788 2.59%
2004-03-26 0 1.160 1.160 1.170 1.160 1.190 792,000 921,520 1.1635 3.691 3.691 3.722 3.691 3.786 248,942 3.7017 -1.69%
2004-03-25 0 1.180 1.170 1.180 1.180 1.200 274,000 323,360 1.1801 3.754 3.722 3.754 3.754 3.818 86,124 3.7546 -1.67%
2004-03-24 0 1.200 1.190 1.200 1.200 1.220 748,000 900,480 1.2039 3.818 3.786 3.818 3.818 3.881 235,112 3.8300 -1.64%
2004-03-23 0 1.220 1.200 1.220 1.200 1.230 1,312,000 1,586,500 1.2092 3.881 3.818 3.881 3.818 3.913 412,388 3.8471 0.00%
2004-03-22 0 1.220 1.210 1.220 1.150 1.230 3,550,000 4,230,140 1.1916 3.881 3.850 3.881 3.659 3.913 1,115,838 3.7910 5.17%
2004-03-19 0 1.160 1.160 1.170 1.160 1.170 1,056,000 1,231,940 1.1666 3.691 3.691 3.722 3.691 3.722 331,922 3.7115 0.00%
2004-03-18 0 1.160 1.160 1.170 1.150 1.170 2,060,000 2,389,640 1.1600 3.691 3.691 3.722 3.659 3.722 647,500 3.6906 -0.85%
2004-03-17 0 1.170 1.160 1.170 1.140 1.170 2,132,000 2,472,440 1.1597 3.722 3.691 3.722 3.627 3.722 670,131 3.6895 0.86%
2004-03-16 0 1.160 1.150 1.160 1.150 1.170 712,000 825,400 1.1593 3.691 3.659 3.691 3.659 3.722 223,796 3.6882 0.00%
2004-03-15 0 1.160 1.160 1.180 1.140 1.190 2,514,000 2,948,620 1.1729 3.691 3.691 3.754 3.627 3.786 790,202 3.7315 1.75%
2004-03-12 0 1.140 1.140 1.150 1.060 1.150 3,958,000 4,368,400 1.1037 3.627 3.627 3.659 3.372 3.659 1,244,081 3.5113 -0.87%
2004-03-11 0 1.150 1.140 1.150 1.130 1.190 2,718,000 3,162,860 1.1637 3.659 3.627 3.659 3.595 3.786 854,323 3.7022 -4.17%
2004-03-10 0 1.200 1.190 1.200 1.190 1.210 1,192,000 1,425,360 1.1958 3.818 3.786 3.818 3.786 3.850 374,670 3.8043 0.84%
2004-03-09 0 1.190 1.190 1.200 1.190 1.230 2,226,000 2,698,680 1.2123 3.786 3.786 3.818 3.786 3.913 699,677 3.8570 -4.03%
2004-03-08 0 1.240 1.220 1.240 1.230 1.260 2,942,000 3,649,480 1.2405 3.945 3.881 3.945 3.913 4.009 924,731 3.9465 0.00%
2004-03-05 0 1.240 1.240 1.250 1.230 1.240 2,932,000 3,628,620 1.2376 3.945 3.945 3.977 3.913 3.945 921,588 3.9374 0.81%
2004-03-04 0 1.230 1.210 1.230 1.210 1.270 6,656,000 8,257,680 1.2406 3.913 3.850 3.913 3.850 4.040 2,092,117 3.9470 -1.60%
2004-03-03 0 1.250 1.250 1.270 1.250 1.270 10,066,000 12,628,980 1.2546 3.977 3.977 4.040 3.977 4.040 3,163,950 3.9915 -1.57%
2004-03-02 0 1.270 1.260 1.270 1.250 1.300 4,534,000 5,737,760 1.2655 4.040 4.009 4.040 3.977 4.136 1,425,129 4.0261 0.00%
2004-03-01 0 1.270 1.270 1.280 1.260 1.330 4,380,000 5,629,220 1.2852 4.040 4.040 4.072 4.009 4.231 1,376,724 4.0889 -4.51%
2004-02-27 0 1.330 1.330 1.340 1.300 1.360 7,552,092 10,068,561 1.3332 4.231 4.231 4.263 4.136 4.327 2,373,777 4.2416 -2.92%
2004-02-26 0 1.370 1.370 1.380 1.200 1.390 46,870,000 61,998,040 1.3228 4.359 4.359 4.390 3.818 4.422 14,732,202 4.2083 14.17%
2004-02-25 0 1.200 1.200 1.210 1.150 1.210 8,798,000 10,385,300 1.1804 3.818 3.818 3.850 3.659 3.850 2,765,392 3.7555 3.45%
2004-02-24 0 1.160 1.150 1.160 1.150 1.200 7,978,000 9,285,620 1.1639 3.691 3.659 3.691 3.659 3.818 2,507,649 3.7029 -2.52%
2004-02-23 0 1.190 1.190 1.200 1.180 1.210 3,300,000 3,953,160 1.1979 3.786 3.786 3.818 3.754 3.850 1,037,258 3.8112 -1.65%
2004-02-20 0 1.210 1.200 1.210 1.200 1.220 3,180,000 3,849,680 1.2106 3.850 3.818 3.850 3.818 3.881 999,539 3.8515 -0.82%
2004-02-19 0 1.220 1.210 1.220 1.210 1.230 5,362,000 6,540,380 1.2198 3.881 3.850 3.881 3.850 3.913 1,685,386 3.8806 0.00%
2004-02-18 0 1.220 1.210 1.220 1.210 1.240 14,036,000 17,169,400 1.2232 3.881 3.850 3.881 3.850 3.945 4,411,802 3.8917 0.00%
2004-02-17 0 1.220 1.210 1.220 1.160 1.220 17,920,000 21,360,760 1.1920 3.881 3.850 3.881 3.691 3.881 5,632,623 3.7923 4.27%
2004-02-16 0 1.170 1.160 1.180 1.160 1.200 6,980,000 8,208,080 1.1759 3.722 3.691 3.754 3.691 3.818 2,193,957 3.7412 -3.31%
2004-02-13 0 1.210 1.200 1.210 1.200 1.210 4,186,000 5,061,980 1.2093 3.850 3.818 3.850 3.818 3.850 1,315,746 3.8472 0.00%
2004-02-12 0 1.210 1.200 1.210 1.200 1.240 6,916,000 8,481,120 1.2263 3.850 3.818 3.850 3.818 3.945 2,173,841 3.9014 -0.82%
2004-02-11 0 1.220 1.210 1.220 1.150 1.240 19,932,000 23,976,720 1.2029 3.881 3.850 3.881 3.659 3.945 6,265,036 3.8271 7.02%
2004-02-10 0 1.140 1.140 1.150 1.140 1.180 7,996,000 9,299,780 1.1631 3.627 3.627 3.659 3.627 3.754 2,513,307 3.7002 -2.56%
2004-02-09 0 1.170 1.160 1.170 1.130 1.170 8,956,000 10,266,660 1.1463 3.722 3.691 3.722 3.595 3.722 2,815,054 3.6471 5.41%
2004-02-06 0 1.110 1.110 1.120 1.100 1.130 7,814,000 8,693,580 1.1126 3.531 3.531 3.563 3.500 3.595 2,456,100 3.5396 0.91%
2004-02-05 0 1.100 1.090 1.100 1.080 1.120 3,416,000 3,774,120 1.1048 3.500 3.468 3.500 3.436 3.563 1,073,719 3.5150 -1.79%
2004-02-04 0 1.120 1.110 1.120 1.080 1.140 13,594,000 15,133,940 1.1133 3.563 3.531 3.563 3.436 3.627 4,272,873 3.5419 3.70%
2004-02-03 0 1.080 1.070 1.080 1.050 1.110 15,982,000 17,108,100 1.0705 3.436 3.404 3.436 3.341 3.531 5,023,470 3.4056 -1.82%
2004-02-02 0 1.100 1.090 1.100 1.090 1.130 5,522,000 6,077,100 1.1005 3.500 3.468 3.500 3.468 3.595 1,735,678 3.5013 -3.51%
2004-01-30 0 1.140 1.130 1.140 1.130 1.170 4,245,292 4,869,221 1.1470 3.627 3.595 3.627 3.595 3.722 1,334,382 3.6490 0.00%
2004-01-29 0 1.140 1.140 1.150 1.120 1.170 4,480,000 5,129,900 1.1451 3.627 3.627 3.659 3.563 3.722 1,408,156 3.6430 -0.87%
2004-01-28 0 1.150 1.150 1.160 1.140 1.240 11,390,000 13,631,200 1.1968 3.659 3.659 3.691 3.627 3.945 3,580,110 3.8075 -5.74%
2004-01-27 0 1.220 1.220 1.230 1.170 1.230 7,342,000 8,826,000 1.2021 3.881 3.881 3.913 3.722 3.913 2,307,741 3.8245 0.83%
2004-01-26 0 1.210 1.210 1.220 1.200 1.250 3,546,000 4,290,380 1.2099 3.850 3.850 3.881 3.818 3.977 1,114,580 3.8493 -3.20%
2004-01-21 0 1.250 1.240 1.250 1.200 1.260 8,108,000 9,996,880 1.2330 3.977 3.945 3.977 3.818 4.009 2,548,511 3.9226 4.17%
2004-01-20 0 1.200 1.190 1.200 1.150 1.210 10,320,000 12,259,380 1.1879 3.818 3.786 3.818 3.659 3.850 3,243,788 3.7793 5.26%
2004-01-19 0 1.140 1.130 1.150 1.100 1.140 4,166,000 4,710,500 1.1307 3.627 3.595 3.659 3.500 3.627 1,309,459 3.5973 0.00%
2004-01-16 0 1.140 1.140 1.150 1.140 1.200 5,673,000 6,653,030 1.1728 3.627 3.627 3.659 3.627 3.818 1,783,140 3.7311 -1.72%
2004-01-15 0 1.160 1.150 1.160 1.140 1.160 3,638,000 4,183,600 1.1500 3.691 3.659 3.691 3.627 3.691 1,143,498 3.6586 1.75%
2004-01-14 0 1.140 1.130 1.140 1.110 1.180 5,144,000 5,930,440 1.1529 3.627 3.595 3.627 3.531 3.754 1,616,865 3.6679 0.88%
2004-01-13 0 1.130 1.120 1.130 1.100 1.170 6,756,000 7,602,720 1.1253 3.595 3.563 3.595 3.500 3.722 2,123,549 3.5802 -3.42%
2004-01-12 0 1.170 1.170 1.180 1.160 1.240 6,444,000 7,756,220 1.2036 3.722 3.722 3.754 3.691 3.945 2,025,481 3.8293 -4.88%
2004-01-09 0 1.230 1.230 1.240 1.230 1.280 7,094,000 8,894,360 1.2538 3.913 3.913 3.945 3.913 4.072 2,229,790 3.9889 0.82%
2004-01-08 0 1.220 1.220 1.240 1.210 1.280 11,132,000 13,851,960 1.2443 3.881 3.881 3.945 3.850 4.072 3,499,016 3.9588 -3.17%
2004-01-07 0 1.260 1.250 1.260 1.230 1.320 30,434,000 38,978,900 1.2808 4.009 3.977 4.009 3.913 4.200 9,566,030 4.0747 1.61%
2004-01-06 0 1.240 1.240 1.250 1.210 1.310 23,536,495 29,606,494 1.2579 3.945 3.945 3.977 3.850 4.168 7,398,003 4.0020 1.64%
2004-01-05 0 1.220 1.210 1.220 1.150 1.220 8,342,000 9,935,480 1.1910 3.881 3.850 3.881 3.659 3.881 2,622,062 3.7892 4.27%
2004-01-02 0 1.170 1.160 1.170 1.150 1.180 4,470,000 5,207,460 1.1650 3.722 3.691 3.722 3.659 3.754 1,405,013 3.7063 2.63%
2003-12-31 0 1.140 1.140 1.150 1.120 1.150 2,160,000 2,460,796 1.1393 3.627 3.627 3.659 3.563 3.659 678,932 3.6245 1.79%
2003-12-30 0 1.120 1.120 1.130 1.110 1.140 4,040,000 4,563,620 1.1296 3.563 3.563 3.595 3.531 3.627 1,269,855 3.5938 0.90%
2003-12-29 0 1.110 1.110 1.120 1.100 1.120 4,724,000 5,240,580 1.1094 3.531 3.531 3.563 3.500 3.563 1,484,850 3.5294 -0.89%
2003-12-24 0 1.120 1.120 1.130 1.110 1.150 3,499,000 3,932,510 1.1239 3.563 3.563 3.595 3.531 3.659 1,099,807 3.5756 -0.88%
2003-12-23 0 1.130 1.130 1.140 1.130 1.170 4,232,000 4,820,200 1.1390 3.595 3.595 3.627 3.595 3.722 1,330,204 3.6237 -3.42%
2003-12-22 0 1.170 1.160 1.180 1.160 1.190 2,456,000 2,875,100 1.1706 3.722 3.691 3.754 3.691 3.786 771,971 3.7244 -1.68%
2003-12-19 0 1.190 1.190 1.200 1.140 1.210 10,132,000 11,972,520 1.1817 3.786 3.786 3.818 3.627 3.850 3,184,695 3.7594 4.39%
2003-12-18 0 1.140 1.140 1.150 1.100 1.150 7,023,000 7,928,350 1.1289 3.627 3.627 3.659 3.500 3.659 2,207,473 3.5916 3.64%
2003-12-17 0 1.100 1.100 1.110 1.070 1.160 7,060,000 7,857,780 1.1130 3.500 3.500 3.531 3.404 3.691 2,219,103 3.5410 -1.79%
2003-12-16 0 1.120 1.120 1.130 1.110 1.210 8,582,000 9,987,720 1.1638 3.563 3.563 3.595 3.531 3.850 2,697,498 3.7026 -4.27%
2003-12-15 0 1.170 1.170 1.180 1.170 1.280 9,230,000 11,215,400 1.2151 3.722 3.722 3.754 3.722 4.072 2,901,178 3.8658 -7.87%
2003-12-12 0 1.270 1.260 1.270 1.250 1.280 12,888,461 16,266,612 1.2621 4.040 4.009 4.040 3.977 4.072 4,051,107 4.0153 1.60%
2003-12-11 0 1.250 1.250 1.270 1.250 1.290 3,110,000 3,953,520 1.2712 3.977 3.977 4.040 3.977 4.104 977,537 4.0444 -0.79%
2003-12-10 0 1.260 1.260 1.270 1.240 1.310 8,706,000 11,171,560 1.2832 4.009 4.009 4.040 3.945 4.168 2,736,474 4.0825 0.00%
2003-12-09 0 1.260 1.250 1.260 1.250 1.300 5,052,000 6,467,180 1.2801 4.009 3.977 4.009 3.977 4.136 1,587,947 4.0727 -2.33%
2003-12-08 0 1.290 1.280 1.290 1.280 1.320 9,130,000 11,844,160 1.2973 4.104 4.072 4.104 4.072 4.200 2,869,746 4.1273 -1.53%
2003-12-05 0 1.310 1.300 1.310 1.250 1.340 22,924,728 29,832,036 1.3013 4.168 4.136 4.168 3.977 4.263 7,205,712 4.1401 3.97%
2003-12-04 0 1.260 1.250 1.270 1.180 1.300 30,690,000 38,452,520 1.2529 4.009 3.977 4.040 3.754 4.136 9,646,496 3.9862 5.00%
2003-12-03 0 1.200 1.190 1.200 1.160 1.220 18,278,000 22,004,080 1.2039 3.818 3.786 3.818 3.691 3.881 5,745,150 3.8300 4.35%
2003-12-02 0 1.150 1.150 1.160 1.140 1.200 8,574,000 10,047,040 1.1718 3.659 3.659 3.691 3.627 3.818 2,694,984 3.7281 0.00%
2003-12-01 0 1.150 1.140 1.150 1.130 1.170 6,456,230 7,423,678 1.1498 3.659 3.627 3.659 3.595 3.722 2,029,325 3.6582 1.77%
2003-11-28 0 1.130 1.120 1.130 1.120 1.140 1,491,292 1,684,522 1.1296 3.595 3.563 3.595 3.563 3.627 468,744 3.5937 -0.88%
2003-11-27 0 1.140 1.120 1.140 1.110 1.140 2,004,000 2,254,980 1.1252 3.627 3.563 3.627 3.531 3.627 629,898 3.5799 0.88%
2003-11-26 0 1.130 1.130 1.140 1.120 1.150 3,174,000 3,608,660 1.1369 3.595 3.595 3.627 3.563 3.659 997,653 3.6171 -0.88%
2003-11-25 0 1.140 1.130 1.140 1.100 1.140 4,696,000 5,295,420 1.1276 3.627 3.595 3.627 3.500 3.627 1,476,049 3.5876 2.70%
2003-11-24 0 1.110 1.110 1.120 1.100 1.140 1,204,000 1,343,920 1.1162 3.531 3.531 3.563 3.500 3.627 378,442 3.5512 -2.63%
2003-11-21 0 1.140 1.140 1.150 1.040 1.150 11,366,000 12,460,080 1.0963 3.627 3.627 3.659 3.309 3.659 3,572,567 3.4877 3.64%
2003-11-20 0 1.100 1.100 1.110 1.100 1.160 8,056,000 9,108,560 1.1307 3.500 3.500 3.531 3.500 3.691 2,532,166 3.5971 -2.65%
2003-11-19 0 1.130 1.120 1.130 1.120 1.150 3,978,000 4,523,220 1.1371 3.595 3.563 3.595 3.563 3.659 1,250,367 3.6175 -0.88%
2003-11-18 0 1.140 1.140 1.150 1.110 1.180 8,594,000 9,887,600 1.1505 3.627 3.627 3.659 3.531 3.754 2,701,270 3.6604 1.79%
2003-11-17 0 1.120 1.120 1.130 1.100 1.130 7,558,000 8,450,640 1.1181 3.563 3.563 3.595 3.500 3.595 2,375,634 3.5572 0.00%
2003-11-14 0 1.120 1.120 1.130 1.120 1.180 5,008,000 5,694,740 1.1371 3.563 3.563 3.595 3.563 3.754 1,574,117 3.6177 -4.27%
2003-11-13 0 1.170 1.170 1.180 1.150 1.190 10,046,000 11,708,120 1.1655 3.722 3.722 3.754 3.659 3.786 3,157,664 3.7078 2.63%
2003-11-12 0 1.140 1.140 1.150 1.120 1.180 11,562,000 13,324,460 1.1524 3.627 3.627 3.659 3.563 3.754 3,634,174 3.6664 -0.87%
2003-11-11 0 1.150 1.140 1.150 1.110 1.170 20,206,000 23,132,100 1.1448 3.659 3.627 3.659 3.531 3.722 6,351,160 3.6422 0.00%
2003-11-10 0 1.150 1.140 1.150 1.060 1.150 19,074,000 20,743,420 1.0875 3.659 3.627 3.659 3.372 3.659 5,995,349 3.4599 3.60%
2003-11-07 0 1.110 1.100 1.110 0.980 1.110 53,368,000 56,273,140 1.0544 3.531 3.500 3.531 3.118 3.531 16,774,656 3.3547 13.27%
2003-11-06 0 0.980 0.980 0.990 0.960 1.010 7,640,000 7,524,620 0.9849 3.118 3.118 3.150 3.054 3.213 2,401,409 3.1334 -2.97%
2003-11-05 0 1.010 1.000 1.010 1.000 1.060 20,753,560 21,404,900 1.0314 3.213 3.181 3.213 3.181 3.372 6,523,269 3.2813 -0.98%
2003-11-04 0 1.020 1.010 1.020 0.990 1.020 13,301,646 13,326,024 1.0018 3.245 3.213 3.245 3.150 3.245 4,180,980 3.1873 3.03%
2003-11-03 0 0.990 0.980 0.990 0.970 1.000 5,222,000 5,155,860 0.9873 3.150 3.118 3.150 3.086 3.181 1,641,382 3.1412 -1.00%
2003-10-31 0 1.000 1.000 1.010 0.920 1.020 15,542,000 15,230,420 0.9800 3.181 3.181 3.213 2.927 3.245 4,885,169 3.1177 9.89%
2003-10-30 0 0.910 0.910 0.930 0.890 0.920 2,376,000 2,154,500 0.9068 2.895 2.895 2.959 2.832 2.927 746,825 2.8849 0.00%
2003-10-29 0 0.910 0.910 0.920 0.900 0.960 5,002,000 4,643,660 0.9284 2.895 2.895 2.927 2.863 3.054 1,572,231 2.9535 -3.19%
2003-10-28 0 0.940 0.930 0.940 0.920 0.950 3,956,000 3,697,420 0.9346 2.991 2.959 2.991 2.927 3.022 1,243,452 2.9735 3.30%
2003-10-27 0 0.910 0.910 0.930 0.910 0.940 1,026,000 947,800 0.9238 2.895 2.895 2.959 2.895 2.991 322,493 2.9390 -2.15%
2003-10-24 0 0.930 0.910 0.930 0.890 0.950 8,152,000 7,449,020 0.9138 2.959 2.895 2.959 2.832 3.022 2,562,341 2.9071 0.00%
2003-10-23 0 0.930 0.920 0.940 0.900 0.980 11,358,000 10,672,400 0.9396 2.959 2.927 2.991 2.863 3.118 3,570,052 2.9894 -2.11%
2003-10-22 0 0.950 0.950 0.960 0.940 0.980 8,744,000 8,413,040 0.9622 3.022 3.022 3.054 2.991 3.118 2,748,418 3.0610 -3.06%
2003-10-21 0 0.980 0.970 0.980 0.970 1.020 14,158,000 14,105,240 0.9963 3.118 3.086 3.118 3.086 3.245 4,450,150 3.1696 -2.97%
2003-10-20 0 1.010 1.010 1.020 0.990 1.050 27,914,000 28,426,060 1.0183 3.213 3.213 3.245 3.150 3.341 8,773,942 3.2398 -0.49%
2003-10-17 0 1.030 1.020 1.030 0.970 1.030 27,519,854 27,925,563 1.0147 3.229 3.198 3.229 3.041 3.229 8,777,887 3.1814 4.04%
2003-10-16 0 0.990 0.980 0.990 0.970 1.000 8,676,000 8,562,140 0.9869 3.104 3.072 3.104 3.041 3.135 2,767,346 3.0940 1.02%
2003-10-15 0 0.980 0.970 0.980 0.940 1.000 15,882,000 15,575,320 0.9807 3.072 3.041 3.072 2.947 3.135 5,065,812 3.0746 2.08%
2003-10-14 0 0.960 0.950 0.960 0.960 1.020 30,828,000 30,628,600 0.9935 3.010 2.978 3.010 3.010 3.198 9,833,072 3.1149 -1.03%
2003-10-13 0 0.970 0.960 0.970 0.900 0.970 24,884,000 23,694,060 0.9522 3.041 3.010 3.041 2.822 3.041 7,937,141 2.9852 6.59%
2003-10-10 0 0.910 0.900 0.910 0.860 0.910 17,774,000 15,887,360 0.8939 2.853 2.822 2.853 2.696 2.853 5,669,295 2.8024 3.41%
2003-10-09 0 0.880 0.870 0.880 0.880 0.930 24,242,000 21,818,340 0.9000 2.759 2.728 2.759 2.759 2.916 7,732,365 2.8217 -4.35%
2003-10-08 0 0.920 0.910 0.920 0.810 0.920 84,290,000 74,404,680 0.8827 2.884 2.853 2.884 2.539 2.884 26,885,613 2.7675 13.58%
2003-10-07 0 0.810 0.800 0.820 0.790 0.830 19,397,960 15,722,129 0.8105 2.539 2.508 2.571 2.477 2.602 6,187,282 2.5410 1.25%
2003-10-06 0 0.800 0.800 0.810 0.750 0.820 48,129,292 38,160,302 0.7929 2.508 2.508 2.539 2.351 2.571 15,351,590 2.4858 8.11%
2003-10-03 0 0.740 0.730 0.740 0.720 0.750 7,574,000 5,548,600 0.7326 2.320 2.289 2.320 2.257 2.351 2,415,846 2.2968 -1.33%
2003-10-02 0 0.750 0.740 0.750 0.720 0.760 9,680,000 7,212,760 0.7451 2.351 2.320 2.351 2.257 2.383 3,087,587 2.3361 0.00%
2003-09-30 0 0.750 0.740 0.750 0.740 0.760 7,416,603 5,582,276 0.7527 2.351 2.320 2.351 2.320 2.383 2,365,641 2.3597 0.00%
2003-09-29 0 0.750 0.750 0.760 0.720 0.750 14,742,000 10,968,060 0.7440 2.351 2.351 2.383 2.257 2.351 4,702,191 2.3325 2.74%
2003-09-26 0 0.730 0.720 0.730 0.710 0.730 8,744,000 6,317,820 0.7225 2.289 2.257 2.289 2.226 2.289 2,789,035 2.2652 2.82%
2003-09-25 0 0.710 0.710 0.720 0.690 0.730 11,486,000 8,221,720 0.7158 2.226 2.226 2.257 2.163 2.289 3,663,639 2.2441 0.00%
2003-09-24 0 0.710 0.700 0.710 0.670 0.710 12,918,000 8,974,600 0.6947 2.226 2.195 2.226 2.101 2.226 4,120,398 2.1781 7.58%
2003-09-23 0 0.660 0.650 0.660 0.640 0.670 4,376,000 2,865,200 0.6548 2.069 2.038 2.069 2.006 2.101 1,395,794 2.0527 1.54%
2003-09-22 0 0.650 0.640 0.650 0.630 0.670 5,480,000 3,547,600 0.6474 2.038 2.006 2.038 1.975 2.101 1,747,932 2.0296 -1.52%
2003-09-19 0 0.660 0.660 0.670 0.660 0.700 6,048,000 4,116,660 0.6807 2.069 2.069 2.101 2.069 2.195 1,929,104 2.1340 -4.35%
2003-09-18 0 0.690 0.680 0.690 0.670 0.690 8,358,000 5,664,500 0.6777 2.163 2.132 2.163 2.101 2.163 2,665,915 2.1248 4.55%
2003-09-17 0 0.660 0.650 0.670 0.640 0.670 10,744,000 7,072,720 0.6583 2.069 2.038 2.101 2.006 2.101 3,426,967 2.0638 3.13%
2003-09-16 0 0.640 0.640 0.650 0.640 0.660 6,628,000 4,310,100 0.6503 2.006 2.006 2.038 2.006 2.069 2,114,104 2.0387 -4.48%
2003-09-15 0 0.670 0.660 0.670 0.660 0.680 14,258,000 9,625,700 0.6751 2.101 2.069 2.101 2.069 2.132 4,547,812 2.1166 1.52%
2003-09-11 0 0.660 0.650 0.660 0.640 0.680 13,470,000 8,810,380 0.6541 2.069 2.038 2.069 2.006 2.132 4,296,467 2.0506 1.54%
2003-09-10 0 0.650 0.650 0.660 0.620 0.710 13,904,000 9,174,060 0.6598 2.038 2.038 2.069 1.944 2.226 4,434,898 2.0686 -8.45%
2003-09-09 0 0.710 0.710 0.720 0.700 0.750 8,770,000 6,392,160 0.7289 2.226 2.226 2.257 2.195 2.351 2,797,329 2.2851 -4.05%
2003-09-08 0 0.740 0.730 0.750 0.730 0.760 10,964,000 8,126,780 0.7412 2.320 2.289 2.351 2.289 2.383 3,497,139 2.3238 -1.33%
2003-09-05 0 0.750 0.750 0.760 0.750 0.770 4,400,000 3,335,200 0.7580 2.351 2.351 2.383 2.351 2.414 1,403,449 2.3764 -1.32%
2003-09-04 0 0.760 0.750 0.760 0.760 0.800 8,166,000 6,335,340 0.7758 2.383 2.351 2.383 2.383 2.508 2,604,673 2.4323 -3.80%
2003-09-03 0 0.790 0.790 0.800 0.750 0.800 20,168,000 15,838,880 0.7853 2.477 2.477 2.508 2.351 2.508 6,432,899 2.4622 5.33%
2003-09-02 0 0.750 0.750 0.760 0.750 0.800 7,122,000 5,484,280 0.7700 2.351 2.351 2.383 2.351 2.508 2,271,673 2.4142 -2.60%
2003-09-01 0 0.770 0.750 0.770 0.730 0.770 12,528,000 9,498,340 0.7582 2.414 2.351 2.414 2.289 2.414 3,996,001 2.3770 4.05%
2003-08-29 0 0.740 0.740 0.750 0.730 0.750 3,730,000 2,776,880 0.7445 2.320 2.320 2.351 2.289 2.351 1,189,742 2.3340 1.37%
2003-08-28 0 0.730 0.730 0.740 0.730 0.750 2,586,978 1,916,635 0.7409 2.289 2.289 2.320 2.289 2.351 825,157 2.3228 -1.35%
2003-08-27 0 0.740 0.740 0.750 0.730 0.770 10,508,000 7,866,140 0.7486 2.320 2.320 2.351 2.289 2.414 3,351,691 2.3469 -1.33%
2003-08-26 0 0.750 0.740 0.750 0.720 0.760 12,518,000 9,283,360 0.7416 2.351 2.320 2.351 2.257 2.383 3,992,812 2.3250 1.35%
2003-08-25 0 0.740 0.740 0.750 0.730 0.790 21,904,000 16,724,720 0.7635 2.320 2.320 2.351 2.289 2.477 6,986,623 2.3938 1.37%
2003-08-22 1 0.730 - - - - 0 0 - 2.289 - - - - 0 - 0.00%
2003-08-21 1 0.730 - - - - 0 0 - 2.289 - - - - 0 - 0.00%
2003-08-20 0 0.730 0.730 0.740 0.720 0.740 6,964,000 5,068,480 0.7278 2.289 2.289 2.320 2.257 2.320 2,221,277 2.2818 0.00%
2003-08-19 0 0.730 0.730 0.740 0.720 0.750 22,338,000 16,416,100 0.7349 2.289 2.289 2.320 2.257 2.351 7,125,054 2.3040 -2.67%
2003-08-18 0 0.750 0.750 0.760 0.730 0.760 19,182,000 14,303,720 0.7457 2.351 2.351 2.383 2.289 2.383 6,118,399 2.3378 2.74%
2003-08-15 0 0.730 0.730 0.740 0.730 0.760 16,846,000 12,489,480 0.7414 2.289 2.289 2.320 2.289 2.383 5,373,295 2.3244 -3.95%
2003-08-14 0 0.760 0.750 0.760 0.750 0.790 12,621,440 9,653,491 0.7648 2.383 2.351 2.383 2.351 2.477 4,025,806 2.3979 -3.80%
2003-08-13 0 0.790 0.780 0.790 0.770 0.810 23,592,000 18,548,980 0.7862 2.477 2.445 2.477 2.414 2.539 7,525,037 2.4650 2.60%
2003-08-12 0 0.770 0.770 0.780 0.720 0.780 27,472,000 20,800,900 0.7572 2.414 2.414 2.445 2.257 2.445 8,762,624 2.3738 2.67%
2003-08-11 0 0.750 0.740 0.750 0.740 0.780 25,158,000 18,926,320 0.7523 2.351 2.320 2.351 2.320 2.445 8,024,537 2.3586 -2.60%
2003-08-08 0 0.770 0.770 0.780 0.770 0.810 12,494,000 9,857,600 0.7890 2.414 2.414 2.445 2.414 2.539 3,985,157 2.4736 -3.75%
2003-08-07 0 0.800 0.790 0.800 0.790 0.820 22,958,000 18,438,880 0.8032 2.508 2.477 2.508 2.477 2.571 7,322,813 2.5180 2.56%
2003-08-06 0 0.780 0.780 0.790 0.770 0.820 16,324,000 12,956,060 0.7937 2.445 2.445 2.477 2.414 2.571 5,206,795 2.4883 -3.70%
2003-08-05 0 0.810 0.800 0.810 0.800 0.850 56,738,000 47,182,280 0.8316 2.539 2.508 2.539 2.508 2.665 18,097,472 2.6071 2.53%
2003-08-04 0 0.790 0.780 0.800 0.730 0.800 28,550,000 22,077,460 0.7733 2.477 2.445 2.508 2.289 2.508 9,106,469 2.4244 5.33%
2003-08-01 0 0.750 0.740 0.750 0.730 0.760 9,240,000 6,846,500 0.7410 2.351 2.320 2.351 2.289 2.383 2,947,242 2.3230 1.35%
2003-07-31 0 0.740 0.740 0.750 0.720 0.780 31,866,000 24,021,220 0.7538 2.320 2.320 2.351 2.257 2.445 10,164,159 2.3633 4.23%
2003-07-30 0 0.710 0.700 0.710 0.700 0.750 20,835,292 15,090,811 0.7243 2.226 2.195 2.226 2.195 2.351 6,645,742 2.2707 1.43%
2003-07-29 0 0.700 0.700 0.710 0.700 0.720 8,376,000 5,928,240 0.7078 2.195 2.195 2.226 2.195 2.257 2,671,656 2.2189 -2.78%
2003-07-28 0 0.720 0.710 0.720 0.710 0.730 9,908,000 7,110,460 0.7176 2.257 2.226 2.257 2.226 2.289 3,160,311 2.2499 0.00%
2003-07-25 0 0.720 0.710 0.720 0.700 0.720 9,814,000 6,978,820 0.7111 2.257 2.226 2.257 2.195 2.257 3,130,329 2.2294 4.35%
2003-07-24 0 0.690 0.690 0.710 0.670 0.700 7,678,461 5,282,320 0.6879 2.163 2.163 2.226 2.101 2.195 2,449,165 2.1568 2.99%
2003-07-23 0 0.670 0.670 0.680 0.650 0.710 29,418,000 19,638,940 0.6676 2.101 2.101 2.132 2.038 2.226 9,383,331 2.0930 -4.29%
2003-07-22 0 0.700 0.700 0.710 0.700 0.770 34,536,000 24,934,080 0.7220 2.195 2.195 2.226 2.195 2.414 11,015,797 2.2635 -9.09%
2003-07-21 0 0.770 0.760 0.780 0.740 0.780 33,230,000 25,447,380 0.7658 2.414 2.383 2.445 2.320 2.445 10,599,228 2.4009 4.05%
2003-07-18 0 0.740 0.730 0.740 0.720 0.770 34,493,000 25,763,520 0.7469 2.320 2.289 2.320 2.257 2.414 11,002,081 2.3417 -1.33%
2003-07-17 0 0.750 0.740 0.750 0.710 0.800 64,609,000 49,760,390 0.7702 2.351 2.320 2.351 2.226 2.508 20,608,050 2.4146 2.74%
2003-07-16 0 0.730 0.720 0.730 0.630 0.740 67,058,000 46,784,300 0.6977 2.289 2.257 2.289 1.975 2.320 21,389,197 2.1873 10.61%
2003-07-15 0 0.660 0.660 0.670 0.600 0.670 50,226,000 31,939,840 0.6359 2.069 2.069 2.101 1.881 2.101 16,020,368 1.9937 3.13%
2003-07-14 0 0.640 0.630 0.640 0.610 0.650 40,642,000 25,658,240 0.6313 2.006 1.975 2.006 1.912 2.038 12,963,401 1.9793 4.92%
2003-07-11 0 0.610 0.600 0.610 0.540 0.640 84,560,000 50,847,160 0.6013 1.912 1.881 1.912 1.693 2.006 26,971,733 1.8852 8.93%
2003-07-10 0 0.560 0.560 0.570 0.480 0.570 51,668,000 27,723,340 0.5366 1.756 1.756 1.787 1.505 1.787 16,480,316 1.6822 16.67%
2003-07-09 0 0.480 0.480 0.490 0.465 0.490 9,910,000 4,747,920 0.4791 1.505 1.505 1.536 1.458 1.536 3,160,949 1.5021 1.05%
2003-07-08 0 0.475 0.465 0.475 0.455 0.485 10,950,000 5,120,530 0.4676 1.489 1.458 1.489 1.426 1.521 3,492,674 1.4661 4.40%
2003-07-07 0 0.455 0.450 0.455 0.445 0.460 2,500,000 1,133,650 0.4535 1.426 1.411 1.426 1.395 1.442 797,414 1.4217 0.00%
2003-07-04 0 0.455 0.455 0.460 0.440 0.465 2,388,000 1,093,690 0.4580 1.426 1.426 1.442 1.379 1.458 761,690 1.4359 -1.09%
2003-07-03 0 0.460 0.455 0.465 0.430 0.460 10,646,000 4,715,550 0.4429 1.442 1.426 1.458 1.348 1.442 3,395,708 1.3887 -1.08%
2003-07-02 0 0.465 0.460 0.470 0.455 0.470 2,584,000 1,186,870 0.4593 1.458 1.442 1.474 1.426 1.474 824,207 1.4400 0.00%
2003-06-30 0 0.465 0.465 0.470 0.430 0.485 13,442,000 6,040,570 0.4494 1.458 1.458 1.474 1.348 1.521 4,287,536 1.4089 5.68%
2003-06-27 0 0.440 0.435 0.445 0.410 0.440 3,836,000 1,631,610 0.4253 1.379 1.364 1.395 1.285 1.379 1,223,552 1.3335 8.64%
2003-06-26 0 0.405 0.400 0.410 0.400 0.410 1,324,000 533,080 0.4026 1.270 1.254 1.285 1.254 1.285 422,310 1.2623 1.25%
2003-06-25 0 0.400 0.400 0.410 0.400 0.415 6,625,800 2,703,977 0.4081 1.254 1.254 1.285 1.254 1.301 2,113,402 1.2794 -2.44%
2003-06-24 0 0.410 0.405 0.410 0.390 0.410 4,506,000 1,791,910 0.3977 1.285 1.270 1.285 1.223 1.285 1,437,259 1.2468 2.50%
2003-06-23 0 0.400 0.400 0.405 0.400 0.415 3,143,800 1,268,233 0.4034 1.254 1.254 1.270 1.254 1.301 1,002,764 1.2647 -1.23%
2003-06-20 0 0.405 0.405 0.410 0.400 0.410 1,240,000 503,100 0.4057 1.270 1.270 1.285 1.254 1.285 395,517 1.2720 -1.22%
2003-06-19 0 0.410 0.405 0.410 0.410 0.420 5,062,000 2,093,220 0.4135 1.285 1.270 1.285 1.285 1.317 1,614,604 1.2964 -1.20%
2003-06-18 0 0.415 0.410 0.415 0.400 0.415 7,476,000 3,048,530 0.4078 1.301 1.285 1.301 1.254 1.301 2,384,587 1.2784 6.41%
2003-06-17 0 0.390 0.375 0.395 0.390 0.405 2,622,000 1,050,980 0.4008 1.223 1.176 1.238 1.223 1.270 836,328 1.2567 -3.70%
2003-06-16 0 0.405 0.405 0.410 0.395 0.425 6,908,000 2,827,070 0.4092 1.270 1.270 1.285 1.238 1.332 2,203,415 1.2830 1.25%
2003-06-13 0 0.400 0.395 0.400 0.395 0.410 6,068,000 2,438,600 0.4019 1.254 1.238 1.254 1.238 1.285 1,935,483 1.2599 0.00%
2003-06-12 0 0.400 0.390 0.400 0.380 0.400 4,288,000 1,660,950 0.3873 1.254 1.223 1.254 1.191 1.254 1,367,725 1.2144 6.67%
2003-06-11 0 0.375 0.375 0.380 0.375 0.385 2,490,000 942,950 0.3787 1.176 1.176 1.191 1.176 1.207 794,224 1.1873 -2.60%
2003-06-10 0 0.385 0.380 0.385 0.360 0.385 2,906,000 1,100,030 0.3785 1.207 1.191 1.207 1.129 1.207 926,914 1.1868 2.67%
2003-06-09 0 0.375 0.375 0.380 0.370 0.380 1,028,000 390,000 0.3794 1.176 1.176 1.191 1.160 1.191 327,897 1.1894 0.00%
2003-06-06 0 0.375 0.370 0.375 0.365 0.375 800,000 296,150 0.3702 1.176 1.160 1.176 1.144 1.176 255,173 1.1606 2.74%
2003-06-05 0 0.365 0.365 0.375 0.365 0.385 2,112,000 789,530 0.3738 1.144 1.144 1.176 1.144 1.207 673,655 1.1720 0.00%
2003-06-03 0 0.365 0.365 0.375 0.365 0.380 878,000 326,570 0.3719 1.144 1.144 1.176 1.144 1.191 280,052 1.1661 -3.95%
2003-06-02 0 0.380 0.380 0.385 0.370 0.385 2,182,000 822,740 0.3771 1.191 1.191 1.207 1.160 1.207 695,983 1.1821 2.70%
2003-05-30 0 0.370 0.365 0.370 0.370 0.370 610,000 225,700 0.3700 1.160 1.144 1.160 1.160 1.160 194,569 1.1600 1.37%
2003-05-29 0 0.365 0.365 0.370 0.365 0.370 756,000 278,190 0.3680 1.144 1.144 1.160 1.144 1.160 241,138 1.1537 -2.67%
2003-05-28 0 0.375 0.370 0.380 0.370 0.385 1,420,000 537,280 0.3784 1.176 1.160 1.191 1.160 1.207 452,931 1.1862 1.35%
2003-05-27 0 0.370 0.370 0.380 0.370 0.390 2,450,000 925,920 0.3779 1.160 1.160 1.191 1.160 1.223 781,466 1.1849 -5.13%
2003-05-26 0 0.390 0.385 0.390 0.380 0.395 3,562,000 1,378,220 0.3869 1.223 1.207 1.223 1.191 1.238 1,136,156 1.2131 2.63%
2003-05-23 0 0.380 0.375 0.380 0.370 0.380 1,650,000 618,100 0.3746 1.191 1.176 1.191 1.160 1.191 526,293 1.1744 2.70%
2003-05-22 0 0.370 0.370 0.375 0.365 0.375 2,450,000 914,420 0.3732 1.160 1.160 1.176 1.144 1.176 781,466 1.1701 -2.63%
2003-05-21 0 0.380 0.380 0.385 0.365 0.385 4,158,000 1,573,160 0.3783 1.191 1.191 1.207 1.144 1.207 1,326,259 1.1862 5.56%
2003-05-20 0 0.360 0.355 0.360 0.350 0.360 1,190,000 424,780 0.3570 1.129 1.113 1.129 1.097 1.129 379,569 1.1191 -1.37%
2003-05-19 0 0.365 0.355 0.365 0.345 0.365 1,542,000 546,430 0.3544 1.144 1.113 1.144 1.082 1.144 491,845 1.1110 7.35%
2003-05-16 0 0.340 0.335 0.350 0.340 0.340 50,000 17,000 0.3400 1.066 1.050 1.097 1.066 1.066 15,948 1.0659 0.00%
2003-05-15 0 0.340 0.340 0.350 0.340 0.340 784,000 266,560 0.3400 1.066 1.066 1.097 1.066 1.066 250,069 1.0659 -1.45%
2003-05-14 0 0.345 0.340 0.345 0.335 0.360 434,000 151,830 0.3498 1.082 1.066 1.082 1.050 1.129 138,431 1.0968 0.00%
2003-05-13 0 0.345 0.335 0.345 0.330 0.345 112,000 37,790 0.3374 1.082 1.050 1.082 1.035 1.082 35,724 1.0578 4.55%
2003-05-12 0 0.330 0.330 0.350 0.325 0.330 100,000 32,750 0.3275 1.035 1.035 1.097 1.019 1.035 31,897 1.0268 -2.94%
2003-05-09 0 0.340 0.340 0.345 0.330 0.340 802,000 268,300 0.3345 1.066 1.066 1.082 1.035 1.066 255,810 1.0488 -1.45%
2003-05-07 1 0.345 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
2003-05-06 0 0.345 0.345 0.360 0.340 0.355 1,130,000 389,850 0.3450 1.082 1.082 1.129 1.066 1.113 360,431 1.0816 0.00%
2003-05-05 0 0.345 0.335 0.345 0.345 0.345 220,000 75,900 0.3450 1.082 1.050 1.082 1.082 1.082 70,172 1.0816 2.99%
2003-05-02 0 0.335 0.330 0.345 - - 0 0 - 1.050 1.035 1.082 - - 0 - 0.00%
2003-04-30 0 0.335 0.330 0.335 0.330 0.340 1,860,000 618,300 0.3324 1.050 1.035 1.050 1.035 1.066 593,276 1.0422 1.52%
2003-04-29 0 0.330 0.325 0.330 0.320 0.330 3,014,000 979,300 0.3249 1.035 1.019 1.035 1.003 1.035 961,362 1.0187 4.76%
2003-04-28 0 0.315 0.315 0.320 0.305 0.320 730,000 228,200 0.3126 0.988 0.988 1.003 0.956 1.003 232,845 0.9801 -3.08%
2003-04-25 0 0.325 0.315 0.330 0.320 0.325 5,816,000 1,887,660 0.3246 1.019 0.988 1.035 1.003 1.019 1,855,104 1.0175 -1.52%
2003-04-24 0 0.330 0.320 0.335 0.315 0.340 642,000 210,770 0.3283 1.035 1.003 1.050 0.988 1.066 204,776 1.0293 0.00%
2003-04-23 0 0.330 0.330 0.340 0.310 0.330 900,000 294,500 0.3272 1.035 1.035 1.066 0.972 1.035 287,069 1.0259 0.00%
2003-04-22 0 0.330 0.330 0.340 0.330 0.340 720,000 244,220 0.3392 1.035 1.035 1.066 1.035 1.066 229,655 1.0634 -4.35%
2003-04-17 0 0.345 0.345 0.355 0.340 0.355 1,836,000 639,830 0.3485 1.082 1.082 1.113 1.066 1.113 585,621 1.0926 -2.82%
2003-04-16 0 0.355 0.355 0.365 0.350 0.370 4,584,000 1,658,920 0.3619 1.113 1.113 1.144 1.097 1.160 1,462,138 1.1346 -2.74%
2003-04-15 0 0.365 0.360 0.365 0.365 0.370 5,902,000 2,164,100 0.3667 1.144 1.129 1.144 1.144 1.160 1,882,535 1.1496 1.39%
2003-04-14 0 0.360 0.355 0.365 0.340 0.360 1,278,000 452,500 0.3541 1.129 1.113 1.144 1.066 1.129 407,638 1.1101 0.00%
2003-04-11 0 0.360 0.355 0.365 0.350 0.365 2,940,000 1,052,300 0.3579 1.129 1.113 1.144 1.097 1.144 937,759 1.1221 0.00%
2003-04-10 0 0.360 0.355 0.365 0.360 0.375 1,970,000 715,600 0.3632 1.129 1.113 1.144 1.129 1.176 628,362 1.1388 -2.70%
2003-04-09 0 0.370 0.365 0.370 0.350 0.370 2,332,000 836,420 0.3587 1.160 1.144 1.160 1.097 1.160 743,828 1.1245 2.78%
2003-04-08 0 0.360 0.360 0.365 0.340 0.360 3,568,000 1,265,890 0.3548 1.129 1.129 1.144 1.066 1.129 1,138,069 1.1123 10.77%
2003-04-07 0 0.325 0.325 0.335 0.320 0.325 410,000 132,650 0.3235 1.019 1.019 1.050 1.003 1.019 130,776 1.0143 1.56%
2003-04-04 0 0.320 0.320 0.325 - - 0 0 - 1.003 1.003 1.019 - - 0 - 0.00%
2003-04-03 0 0.320 0.320 0.330 0.310 0.325 540,000 172,450 0.3194 1.003 1.003 1.035 0.972 1.019 172,241 1.0012 0.00%
2003-04-02 0 0.320 0.315 0.330 - - 0 0 - 1.003 0.988 1.035 - - 0 - 0.00%
2003-04-01 0 0.320 0.315 0.320 0.305 0.320 1,300,000 405,540 0.3120 1.003 0.988 1.003 0.956 1.003 414,655 0.9780 0.00%
2003-03-31 0 0.320 0.320 0.325 0.315 0.330 1,450,000 464,850 0.3206 1.003 1.003 1.019 0.988 1.035 462,500 1.0051 -4.48%
2003-03-28 0 0.335 0.335 0.345 0.330 0.340 254,000 84,840 0.3340 1.050 1.050 1.082 1.035 1.066 81,017 1.0472 1.52%
2003-03-27 0 0.330 0.325 0.335 0.330 0.330 200,000 66,000 0.3300 1.035 1.019 1.050 1.035 1.035 63,793 1.0346 -1.49%
2003-03-26 0 0.335 0.330 0.345 0.325 0.335 37,240,000 12,103,900 0.3250 1.050 1.035 1.082 1.019 1.050 11,878,280 1.0190 1.52%
2003-03-25 0 0.330 0.330 0.340 0.325 0.325 40,000 13,000 0.3250 1.035 1.035 1.066 1.019 1.019 12,759 1.0189 -1.49%
2003-03-24 0 0.335 0.330 0.340 0.335 0.335 50,000 16,750 0.3350 1.050 1.035 1.066 1.050 1.050 15,948 1.0503 0.00%
2003-03-21 0 0.335 0.335 0.340 0.325 0.335 400,000 132,250 0.3306 1.050 1.050 1.066 1.019 1.050 127,586 1.0366 0.00%
2003-03-20 0 0.335 0.335 0.340 0.330 0.340 626,000 209,420 0.3345 1.050 1.050 1.066 1.035 1.066 199,672 1.0488 -1.47%
2003-03-19 0 0.340 0.340 0.345 0.330 0.340 520,000 174,500 0.3356 1.066 1.066 1.082 1.035 1.066 165,862 1.0521 1.49%
2003-03-18 0 0.335 0.335 0.340 0.330 0.345 1,222,000 409,390 0.3350 1.050 1.050 1.066 1.035 1.082 389,776 1.0503 0.00%
2003-03-17 0 0.335 0.335 0.340 0.330 0.340 1,092,000 366,020 0.3352 1.050 1.050 1.066 1.035 1.066 348,310 1.0508 -4.29%
2003-03-14 0 0.350 0.345 0.350 0.330 0.350 3,716,000 1,278,220 0.3440 1.097 1.082 1.097 1.035 1.097 1,185,276 1.0784 6.06%
2003-03-13 0 0.330 0.330 0.335 0.320 0.330 1,848,000 607,390 0.3287 1.035 1.035 1.050 1.003 1.035 589,448 1.0304 1.54%
2003-03-12 0 0.325 0.325 0.330 0.315 0.330 1,984,000 642,750 0.3240 1.019 1.019 1.035 0.988 1.035 632,828 1.0157 3.17%
2003-03-11 0 0.315 0.305 0.315 0.305 0.315 3,350,000 1,038,930 0.3101 0.988 0.956 0.988 0.956 0.988 1,068,535 0.9723 1.61%
2003-03-10 0 0.310 0.310 0.315 0.300 0.315 3,606,000 1,108,510 0.3074 0.972 0.972 0.988 0.941 0.988 1,150,190 0.9638 1.64%
2003-03-07 0 0.305 0.285 0.315 0.295 0.320 4,348,000 1,341,030 0.3084 0.956 0.894 0.988 0.925 1.003 1,386,863 0.9670 -4.69%
2003-03-06 0 0.320 0.315 0.320 0.315 0.330 4,870,000 1,566,460 0.3217 1.003 0.988 1.003 0.988 1.035 1,553,363 1.0084 1.59%
2003-03-05 0 0.315 0.315 0.320 0.315 0.325 2,696,000 853,850 0.3167 0.988 0.988 1.003 0.988 1.019 859,931 0.9929 -3.08%
2003-03-04 0 0.325 0.325 0.340 0.325 0.345 1,094,000 366,410 0.3349 1.019 1.019 1.066 1.019 1.082 348,948 1.0500 -5.80%
2003-03-03 0 0.345 0.340 0.345 0.335 0.350 2,126,000 734,820 0.3456 1.082 1.066 1.082 1.050 1.097 678,121 1.0836 0.00%
2003-02-28 0 0.345 0.340 0.350 0.335 0.355 7,376,000 2,560,870 0.3472 1.082 1.066 1.097 1.050 1.113 2,352,690 1.0885 4.55%
2003-02-27 0 0.330 0.330 0.335 0.315 0.335 3,754,000 1,224,870 0.3263 1.035 1.035 1.050 0.988 1.050 1,197,397 1.0229 3.13%
2003-02-26 0 0.320 0.320 0.325 0.320 0.325 994,000 321,050 0.3230 1.003 1.003 1.019 1.003 1.019 317,052 1.0126 0.00%
2003-02-25 0 0.320 0.320 0.325 0.310 0.325 1,764,000 557,170 0.3159 1.003 1.003 1.019 0.972 1.019 562,655 0.9903 3.23%
2003-02-24 0 0.310 0.310 0.315 0.310 0.320 710,000 224,300 0.3159 0.972 0.972 0.988 0.972 1.003 226,466 0.9904 -4.62%
2003-02-21 0 0.325 0.320 0.325 0.320 0.330 1,254,000 408,300 0.3256 1.019 1.003 1.019 1.003 1.035 399,983 1.0208 -4.41%
2003-02-20 0 0.340 0.335 0.340 0.320 0.345 9,518,000 3,176,000 0.3337 1.066 1.050 1.066 1.003 1.082 3,035,915 1.0461 3.03%
2003-02-19 0 0.330 0.330 0.335 0.300 0.335 11,016,000 3,510,410 0.3187 1.035 1.035 1.050 0.941 1.050 3,513,725 0.9991 13.79%
2003-02-18 0 0.290 0.280 0.300 0.275 0.290 1,704,000 472,850 0.2775 0.909 0.878 0.941 0.862 0.909 543,517 0.8700 5.45%
2003-02-17 0 0.275 0.275 0.285 0.275 0.285 400,000 112,000 0.2800 0.862 0.862 0.894 0.862 0.894 127,586 0.8778 0.00%
2003-02-14 0 0.275 0.275 0.280 0.275 0.295 1,720,000 482,400 0.2805 0.862 0.862 0.878 0.862 0.925 548,621 0.8793 -5.17%
2003-02-13 0 0.290 0.280 0.290 0.275 0.290 932,000 261,330 0.2804 0.909 0.878 0.909 0.862 0.909 297,276 0.8791 0.00%
2003-02-12 0 0.290 0.290 0.295 0.270 0.300 1,206,000 345,170 0.2862 0.909 0.909 0.925 0.846 0.941 384,673 0.8973 1.75%
2003-02-11 0 0.285 0.285 0.295 0.280 0.285 864,000 244,390 0.2829 0.894 0.894 0.925 0.878 0.894 275,586 0.8868 1.79%
2003-02-10 0 0.280 0.280 0.285 0.275 0.290 756,000 213,630 0.2826 0.878 0.878 0.894 0.862 0.909 241,138 0.8859 -1.75%
2003-02-07 0 0.285 0.280 0.290 0.275 0.285 930,000 259,200 0.2787 0.894 0.878 0.909 0.862 0.894 296,638 0.8738 0.00%
2003-02-06 0 0.285 0.280 0.285 0.280 0.290 1,478,000 419,490 0.2838 0.894 0.878 0.894 0.878 0.909 471,431 0.8898 -3.39%
2003-02-05 0 0.295 0.285 0.295 0.280 0.295 2,198,000 630,830 0.2870 0.925 0.894 0.925 0.878 0.925 701,086 0.8998 7.27%
2003-02-04 0 0.275 0.265 0.275 0.260 0.275 1,084,000 290,790 0.2683 0.862 0.831 0.862 0.815 0.862 345,759 0.8410 3.77%
2003-01-30 0 0.265 0.260 0.270 0.260 0.265 194,000 50,540 0.2605 0.831 0.815 0.846 0.815 0.831 61,879 0.8168 6.00%
2003-01-29 0 0.250 0.250 0.260 0.250 0.260 906,000 230,900 0.2549 0.784 0.784 0.815 0.784 0.815 288,983 0.7990 -1.96%
2003-01-28 0 0.255 0.255 0.260 0.250 0.260 1,064,000 271,490 0.2552 0.799 0.799 0.815 0.784 0.815 339,379 0.8000 0.00%
2003-01-27 0 0.255 0.250 0.260 0.255 0.260 2,056,000 529,510 0.2575 0.799 0.784 0.815 0.799 0.815 655,793 0.8074 -1.92%
2003-01-24 0 0.260 0.250 0.260 0.244 0.260 1,490,000 373,140 0.2504 0.815 0.784 0.815 0.765 0.815 475,259 0.7851 4.00%
2003-01-23 0 0.250 0.242 0.255 0.241 0.250 650,000 162,230 0.2496 0.784 0.759 0.799 0.756 0.784 207,328 0.7825 2.04%
2003-01-22 0 0.245 0.245 0.250 0.239 0.245 2,390,000 581,070 0.2431 0.768 0.768 0.784 0.749 0.768 762,328 0.7622 -2.00%
2003-01-21 0 0.250 0.245 0.250 0.240 0.250 202,000 49,800 0.2465 0.784 0.768 0.784 0.752 0.784 64,431 0.7729 4.17%
2003-01-20 0 0.240 0.235 - 0.235 0.240 150,000 35,500 0.2367 0.752 0.737 - 0.737 0.752 47,845 0.7420 0.00%
2003-01-17 0 0.240 0.240 0.245 0.240 0.245 250,000 61,100 0.2444 0.752 0.752 0.768 0.752 0.768 79,741 0.7662 -4.00%
2003-01-16 0 0.250 0.245 0.250 0.243 0.250 302,000 74,986 0.2483 0.784 0.768 0.784 0.762 0.784 96,328 0.7784 0.00%
2003-01-15 0 0.250 0.250 0.260 0.250 0.260 584,000 148,300 0.2539 0.784 0.784 0.815 0.784 0.815 186,276 0.7961 0.00%
2003-01-14 0 0.250 0.250 0.260 0.250 0.260 470,000 118,060 0.2512 0.784 0.784 0.815 0.784 0.815 149,914 0.7875 -5.66%
2003-01-13 0 0.265 0.250 0.265 0.245 0.270 1,088,000 278,790 0.2562 0.831 0.784 0.831 0.768 0.846 347,035 0.8033 6.00%
2003-01-10 0 0.250 0.247 0.255 0.242 0.265 1,002,000 249,630 0.2491 0.784 0.774 0.799 0.759 0.831 319,604 0.7811 -1.96%
2003-01-09 0 0.255 0.240 0.255 0.231 0.255 1,050,000 255,900 0.2437 0.799 0.752 0.799 0.724 0.799 334,914 0.7641 3.66%
2003-01-08 0 0.246 0.238 0.246 0.240 0.247 558,000 135,474 0.2428 0.771 0.746 0.771 0.752 0.774 177,983 0.7612 4.68%
2003-01-07 0 0.235 0.235 0.240 0.235 0.238 80,000 18,890 0.2361 0.737 0.737 0.752 0.737 0.746 25,517 0.7403 -2.89%
2003-01-06 0 0.242 0.240 0.242 0.240 0.242 124,000 29,860 0.2408 0.759 0.752 0.759 0.752 0.759 39,552 0.7550 1.68%
2003-01-03 0 0.238 0.231 0.239 0.223 0.240 452,000 105,398 0.2332 0.746 0.724 0.749 0.699 0.752 144,172 0.7311 8.18%
2003-01-02 0 0.220 0.215 0.222 0.214 0.222 450,000 98,460 0.2188 0.690 0.674 0.696 0.671 0.696 143,535 0.6860 0.92%
2002-12-31 0 0.218 0.214 0.227 0.218 0.223 90,000 19,770 0.2197 0.683 0.671 0.712 0.683 0.699 28,707 0.6887 -2.24%
2002-12-30 0 0.223 0.216 0.225 0.210 0.223 140,000 30,510 0.2179 0.699 0.677 0.705 0.658 0.699 44,655 0.6832 -7.08%
2002-12-27 0 0.240 0.225 0.240 0.225 0.225 10,000 2,250 0.2250 0.752 0.705 0.752 0.705 0.705 3,190 0.7054 -2.04%
2002-12-24 0 0.245 0.225 0.245 0.245 0.245 50,000 12,250 0.2450 0.768 0.705 0.768 0.768 0.768 15,948 0.7681 4.26%
2002-12-23 0 0.235 0.231 0.240 0.235 0.235 300,000 70,500 0.2350 0.737 0.724 0.752 0.737 0.737 95,690 0.7368 -0.84%
2002-12-20 0 0.237 0.231 0.240 0.237 0.237 20,000 4,740 0.2370 0.743 0.724 0.752 0.743 0.743 6,379 0.7430 -2.07%
2002-12-19 0 0.242 0.222 0.245 - - 0 0 - 0.759 0.696 0.768 - - 0 - 0.00%
2002-12-18 0 0.242 0.229 0.243 - - 0 0 - 0.759 0.718 0.762 - - 0 - 0.00%
2002-12-17 0 0.242 0.242 0.244 0.235 0.242 56,000 13,510 0.2413 0.759 0.759 0.765 0.737 0.759 17,862 0.7564 4.76%
2002-12-16 0 0.231 0.231 0.243 0.230 0.240 206,000 48,386 0.2349 0.724 0.724 0.762 0.721 0.752 65,707 0.7364 -4.15%
2002-12-13 0 0.241 0.233 0.241 0.237 0.242 314,000 75,160 0.2394 0.756 0.730 0.756 0.743 0.759 100,155 0.7504 -1.63%
2002-12-12 0 0.245 0.241 0.245 0.241 0.250 164,000 40,204 0.2451 0.768 0.756 0.768 0.756 0.784 52,310 0.7686 0.00%
2002-12-11 0 0.245 0.245 0.246 0.236 0.250 1,106,000 268,736 0.2430 0.768 0.768 0.771 0.740 0.784 352,776 0.7618 2.08%
2002-12-10 0 0.240 0.233 0.240 0.231 0.246 532,000 126,840 0.2384 0.752 0.730 0.752 0.724 0.771 169,690 0.7475 -2.44%
2002-12-09 0 0.246 0.237 0.250 0.235 0.246 282,000 68,130 0.2416 0.771 0.743 0.784 0.737 0.771 89,948 0.7574 0.41%
2002-12-06 0 0.245 0.245 0.250 0.245 0.255 560,000 140,600 0.2511 0.768 0.768 0.784 0.768 0.799 178,621 0.7871 -5.77%
2002-12-05 0 0.260 0.244 0.260 0.260 0.260 82,000 21,320 0.2600 0.815 0.765 0.815 0.815 0.815 26,155 0.8151 0.00%
2002-12-04 0 0.260 0.250 0.260 0.250 0.275 1,310,000 343,650 0.2623 0.815 0.784 0.815 0.784 0.862 417,845 0.8224 4.00%
2002-12-03 0 0.250 0.243 0.255 0.250 0.260 1,820,000 461,500 0.2536 0.784 0.762 0.799 0.784 0.815 580,517 0.7950 -3.85%
2002-12-02 0 0.260 0.255 0.260 0.225 0.260 3,520,000 858,328 0.2438 0.815 0.799 0.815 0.705 0.815 1,122,759 0.7645 15.04%
2002-11-29 0 0.226 0.226 0.230 0.225 0.225 20,000 4,500 0.2250 0.709 0.709 0.721 0.705 0.705 6,379 0.7054 -2.59%
2002-11-28 0 0.232 0.232 0.233 0.221 0.233 1,660,000 382,260 0.2303 0.727 0.727 0.730 0.693 0.730 529,483 0.7219 2.20%
2002-11-27 0 0.227 0.227 0.234 0.225 0.226 1,080,000 243,500 0.2255 0.712 0.712 0.734 0.705 0.709 344,483 0.7069 0.89%
2002-11-26 0 0.225 0.225 0.231 0.225 0.235 370,000 85,250 0.2304 0.705 0.705 0.724 0.705 0.737 118,017 0.7224 -4.26%
2002-11-25 0 0.235 0.230 0.238 0.222 0.235 2,556,000 585,176 0.2289 0.737 0.721 0.746 0.696 0.737 815,276 0.7178 4.44%
2002-11-22 0 0.225 0.225 0.230 0.225 0.225 132,000 29,700 0.2250 0.705 0.705 0.721 0.705 0.705 42,103 0.7054 0.45%
2002-11-21 0 0.224 0.224 0.234 0.224 0.230 920,000 211,300 0.2297 0.702 0.702 0.734 0.702 0.721 293,448 0.7201 -3.03%
2002-11-20 0 0.231 0.225 0.232 0.220 0.232 990,000 224,500 0.2268 0.724 0.705 0.727 0.690 0.727 315,776 0.7109 -3.75%
2002-11-19 0 0.240 0.240 0.247 0.230 0.240 506,000 120,680 0.2385 0.752 0.752 0.774 0.721 0.752 161,397 0.7477 4.35%
2002-11-18 0 0.230 0.226 0.230 0.215 0.230 180,000 40,950 0.2275 0.721 0.709 0.721 0.674 0.721 57,414 0.7132 -5.35%
2002-11-15 0 0.243 - 0.243 - - 0 0 - 0.762 - 0.762 - - 0 - 0.00%
2002-11-14 0 0.243 0.215 0.243 - - 0 0 - 0.762 0.674 0.762 - - 0 - -0.41%
2002-11-13 0 0.244 - 0.244 - - 0 0 - 0.765 - 0.765 - - 0 - -0.41%
2002-11-12 0 0.245 0.235 0.245 0.245 0.245 100,000 24,500 0.2450 0.768 0.737 0.768 0.768 0.768 31,897 0.7681 -0.81%
2002-11-11 0 0.247 - 0.247 - - 0 0 - 0.774 - 0.774 - - 0 - 0.00%
2002-11-08 0 0.247 - 0.247 0.247 0.250 64,000 15,898 0.2484 0.774 - 0.774 0.774 0.784 20,414 0.7788 -0.80%
2002-11-07 0 0.249 0.226 0.249 0.228 0.249 200,000 47,870 0.2394 0.781 0.709 0.781 0.715 0.781 63,793 0.7504 9.21%
2002-11-06 0 0.228 0.228 0.240 0.225 0.226 180,000 40,650 0.2258 0.715 0.715 0.752 0.705 0.709 57,414 0.7080 -1.30%
2002-11-05 0 0.231 0.231 0.240 0.231 0.240 176,000 41,722 0.2371 0.724 0.724 0.752 0.724 0.752 56,138 0.7432 0.00%
2002-11-04 0 0.231 0.231 0.240 0.230 0.231 26,000 5,986 0.2302 0.724 0.724 0.752 0.721 0.724 8,293 0.7218 0.43%
2002-11-01 0 0.230 0.230 0.239 0.230 0.230 20,000 4,600 0.2300 0.721 0.721 0.749 0.721 0.721 6,379 0.7211 -2.13%
2002-10-31 0 0.235 0.228 0.237 0.228 0.235 240,000 55,840 0.2327 0.737 0.715 0.743 0.715 0.737 76,552 0.7294 3.07%
2002-10-30 0 0.228 0.226 0.240 0.228 0.228 60,000 13,680 0.2280 0.715 0.709 0.752 0.715 0.715 19,138 0.7148 -1.30%
2002-10-29 0 0.231 0.231 0.250 0.231 0.231 140,000 32,340 0.2310 0.724 0.724 0.784 0.724 0.724 44,655 0.7242 -3.75%
2002-10-28 0 0.240 0.240 0.250 0.230 0.250 288,000 69,340 0.2408 0.752 0.752 0.784 0.721 0.784 91,862 0.7548 3.00%
2002-10-25 0 0.233 0.233 0.250 0.230 0.233 158,000 36,514 0.2311 0.730 0.730 0.784 0.721 0.730 50,397 0.7245 -6.43%
2002-10-24 0 0.249 - 0.250 0.247 0.249 120,000 29,840 0.2487 0.781 - 0.784 0.774 0.781 38,276 0.7796 0.81%
2002-10-23 0 0.247 0.237 0.248 0.236 0.247 464,000 109,974 0.2370 0.774 0.743 0.778 0.740 0.774 148,000 0.7431 2.92%
2002-10-22 0 0.240 0.235 0.240 0.234 0.240 650,000 155,100 0.2386 0.752 0.737 0.752 0.734 0.752 207,328 0.7481 0.84%
2002-10-21 0 0.238 0.238 0.242 0.238 0.238 150,000 35,700 0.2380 0.746 0.746 0.759 0.746 0.746 47,845 0.7462 -1.65%
2002-10-18 0 0.242 0.242 0.260 0.242 0.250 200,000 48,944 0.2447 0.759 0.759 0.815 0.759 0.784 63,793 0.7672 -3.20%
2002-10-17 0 0.250 0.245 0.255 0.240 0.250 300,000 73,000 0.2433 0.784 0.768 0.799 0.752 0.784 95,690 0.7629 2.04%
2002-10-16 0 0.245 0.235 0.249 0.240 0.250 150,000 36,750 0.2450 0.768 0.737 0.781 0.752 0.784 47,845 0.7681 10.86%
2002-10-15 0 0.221 0.221 - - - 0 0 - 0.693 0.693 - - - 0 - 0.45%
2002-10-11 0 0.220 0.217 0.228 - - 0 0 - 0.690 0.680 0.715 - - 0 - 0.00%
2002-10-10 0 0.220 0.212 0.225 - - 0 0 - 0.690 0.665 0.705 - - 0 - 0.00%
2002-10-09 0 0.220 0.219 0.225 0.219 0.220 150,000 32,950 0.2197 0.690 0.687 0.705 0.687 0.690 47,845 0.6887 0.46%
2002-10-08 0 0.219 0.212 0.219 0.207 0.219 138,000 28,986 0.2100 0.687 0.665 0.687 0.649 0.687 44,017 0.6585 3.30%
2002-10-07 0 0.212 0.212 0.220 0.210 0.216 200,000 42,600 0.2130 0.665 0.665 0.690 0.658 0.677 63,793 0.6678 -4.93%
2002-10-04 0 0.223 0.223 - 0.222 0.222 30,000 6,660 0.2220 0.699 0.699 - 0.696 0.696 9,569 0.6960 -2.19%
2002-10-03 0 0.228 0.228 0.240 0.228 0.231 110,000 25,350 0.2305 0.715 0.715 0.752 0.715 0.724 35,086 0.7225 -6.17%
2002-10-02 0 0.243 0.243 0.260 0.243 0.245 200,000 48,800 0.2440 0.762 0.762 0.815 0.762 0.768 63,793 0.7650 -0.82%
2002-09-30 0 0.245 0.240 0.260 0.245 0.245 56,000 13,720 0.2450 0.768 0.752 0.815 0.768 0.768 17,862 0.7681 0.00%
2002-09-27 0 0.245 0.245 0.250 0.245 0.250 670,000 166,820 0.2490 0.768 0.768 0.784 0.768 0.784 213,707 0.7806 -3.92%
2002-09-26 0 0.255 0.255 0.260 0.255 0.255 126,000 32,130 0.2550 0.799 0.799 0.815 0.799 0.799 40,190 0.7995 3.66%
2002-09-25 0 0.246 0.246 0.270 0.245 0.250 442,000 109,600 0.2480 0.771 0.771 0.846 0.768 0.784 140,983 0.7774 -3.53%
2002-09-24 0 0.255 0.245 0.285 0.250 0.255 774,000 196,270 0.2536 0.799 0.768 0.894 0.784 0.799 246,879 0.7950 2.00%
2002-09-23 0 0.250 0.250 0.270 0.245 0.245 90,000 22,050 0.2450 0.784 0.784 0.846 0.768 0.768 28,707 0.7681 1.63%
2002-09-20 0 0.246 0.246 0.255 0.245 0.246 378,000 92,870 0.2457 0.771 0.771 0.799 0.768 0.771 120,569 0.7703 -1.60%
2002-09-19 0 0.250 0.246 0.255 0.250 0.250 150,000 37,500 0.2500 0.784 0.771 0.799 0.784 0.784 47,845 0.7838 -1.96%
2002-09-18 0 0.255 0.250 0.260 0.255 0.255 100,000 25,500 0.2550 0.799 0.784 0.815 0.799 0.799 31,897 0.7995 -1.92%
2002-09-17 0 0.260 0.255 0.260 0.245 0.260 260,000 64,854 0.2494 0.815 0.799 0.815 0.768 0.815 82,931 0.7820 4.00%
2002-09-16 0 0.250 0.250 0.260 0.250 0.260 810,000 210,100 0.2594 0.784 0.784 0.815 0.784 0.815 258,362 0.8132 -3.85%
2002-09-13 0 0.260 0.260 0.270 0.260 0.260 116,000 30,160 0.2600 0.815 0.815 0.846 0.815 0.815 37,000 0.8151 -1.89%
2002-09-12 0 0.265 0.265 0.275 0.265 0.275 70,000 18,730 0.2676 0.831 0.831 0.862 0.831 0.862 22,328 0.8389 -1.85%
2002-09-11 0 0.270 0.265 0.280 - - 0 0 - 0.846 0.831 0.878 - - 0 - 0.00%
2002-09-10 0 0.270 0.270 0.275 0.260 0.270 770,000 203,920 0.2648 0.846 0.846 0.862 0.815 0.846 245,604 0.8303 0.00%
2002-09-09 0 0.270 0.265 0.280 0.255 0.270 210,000 56,050 0.2669 0.846 0.831 0.878 0.799 0.846 66,983 0.8368 -1.82%
2002-09-06 0 0.275 0.275 0.285 0.265 0.275 480,000 131,100 0.2731 0.862 0.862 0.894 0.831 0.862 153,104 0.8563 -1.79%
2002-09-05 0 0.280 0.265 0.280 0.270 0.280 200,000 55,000 0.2750 0.878 0.831 0.878 0.846 0.878 63,793 0.8622 5.66%
2002-09-04 0 0.265 0.265 0.270 0.260 0.270 380,000 100,200 0.2637 0.831 0.831 0.846 0.815 0.846 121,207 0.8267 -5.36%
2002-09-03 0 0.280 0.260 0.285 0.265 0.280 498,000 136,970 0.2750 0.878 0.815 0.894 0.831 0.878 158,845 0.8623 3.70%
2002-09-02 0 0.270 0.260 0.270 0.265 0.275 302,000 81,040 0.2683 0.846 0.815 0.846 0.831 0.862 96,328 0.8413 0.00%
2002-08-30 0 0.270 0.270 0.275 0.270 0.270 110,000 29,700 0.2700 0.846 0.846 0.862 0.846 0.846 35,086 0.8465 0.00%
2002-08-29 0 0.270 0.270 0.275 0.270 0.270 1,060,000 286,200 0.2700 0.846 0.846 0.862 0.846 0.846 338,104 0.8465 -1.82%
2002-08-28 0 0.275 0.275 0.285 0.270 0.275 590,000 160,800 0.2725 0.862 0.862 0.894 0.846 0.862 188,190 0.8545 0.00%
2002-08-27 0 0.275 0.275 0.280 0.270 0.280 800,000 221,420 0.2768 0.862 0.862 0.878 0.846 0.878 255,173 0.8677 1.85%
2002-08-26 0 0.270 0.270 0.285 0.270 0.295 440,000 122,200 0.2777 0.846 0.846 0.894 0.846 0.925 140,345 0.8707 -8.47%
2002-08-23 0 0.295 0.290 0.300 0.290 0.295 350,000 102,500 0.2929 0.925 0.909 0.941 0.909 0.925 111,638 0.9181 1.72%
2002-08-22 0 0.290 0.280 0.300 0.290 0.290 200,000 58,000 0.2900 0.909 0.878 0.941 0.909 0.909 63,793 0.9092 5.45%
2002-08-21 0 0.275 0.270 0.280 0.270 0.275 450,000 121,650 0.2703 0.862 0.846 0.878 0.846 0.862 143,535 0.8475 1.85%
2002-08-20 0 0.270 0.270 0.285 0.240 0.290 3,012,000 820,080 0.2723 0.846 0.846 0.894 0.752 0.909 960,724 0.8536 17.39%
2002-08-19 0 0.230 0.230 - - - 0 0 - 0.721 0.721 - - - 0 - 4.55%
2002-08-16 0 0.220 0.220 - 0.220 0.221 900,000 198,800 0.2209 0.690 0.690 - 0.690 0.693 287,069 0.6925 -0.45%
2002-08-15 0 0.221 0.221 - 0.220 0.225 1,946,000 430,170 0.2211 0.693 0.693 - 0.690 0.705 620,707 0.6930 -3.91%
2002-08-14 0 0.230 0.230 0.245 0.230 0.230 400,000 92,000 0.2300 0.721 0.721 0.768 0.721 0.721 127,586 0.7211 2.22%
2002-08-13 0 0.225 0.220 0.233 0.220 0.228 376,000 83,240 0.2214 0.705 0.690 0.730 0.690 0.715 119,931 0.6941 2.27%
2002-08-12 0 0.220 0.220 0.248 0.220 0.241 230,000 53,920 0.2344 0.690 0.690 0.778 0.690 0.756 73,362 0.7350 -5.58%
2002-08-09 0 0.233 0.225 0.235 0.220 0.233 686,000 153,290 0.2235 0.730 0.705 0.737 0.690 0.730 218,810 0.7006 9.91%
2002-08-08 0 0.212 0.212 0.220 0.210 0.218 470,000 100,020 0.2128 0.665 0.665 0.690 0.658 0.683 149,914 0.6672 -3.64%
2002-08-07 0 0.220 0.215 0.220 0.210 0.220 680,000 145,000 0.2132 0.690 0.674 0.690 0.658 0.690 216,897 0.6685 4.27%
2002-08-06 0 0.211 0.211 0.221 0.210 0.225 718,000 156,028 0.2173 0.662 0.662 0.693 0.658 0.705 229,017 0.6813 -8.66%
2002-08-05 0 0.231 0.231 0.232 0.230 0.232 822,000 189,160 0.2301 0.724 0.724 0.727 0.721 0.727 262,190 0.7215 -0.43%
2002-08-02 0 0.232 0.232 0.244 0.225 0.244 960,000 222,990 0.2323 0.727 0.727 0.765 0.705 0.765 306,207 0.7282 -5.31%
2002-08-01 0 0.245 0.241 0.260 0.245 0.260 396,000 99,350 0.2509 0.768 0.756 0.815 0.768 0.815 126,310 0.7866 -7.55%
2002-07-31 0 0.265 0.260 0.270 0.250 0.265 590,000 151,850 0.2574 0.831 0.815 0.846 0.784 0.831 188,190 0.8069 -1.85%
2002-07-30 0 0.270 0.265 0.275 0.255 0.275 628,000 168,240 0.2679 0.846 0.831 0.862 0.799 0.862 200,310 0.8399 3.85%
2002-07-29 0 0.260 0.250 0.265 0.243 0.270 1,222,000 308,170 0.2522 0.815 0.784 0.831 0.762 0.846 389,776 0.7906 1.96%
2002-07-26 0 0.255 0.246 0.260 0.240 0.290 3,158,000 800,978 0.2536 0.799 0.771 0.815 0.752 0.909 1,007,293 0.7952 -13.56%
2002-07-25 0 0.295 0.295 0.300 0.295 0.300 430,000 127,600 0.2967 0.925 0.925 0.941 0.925 0.941 137,155 0.9303 -1.67%
2002-07-24 0 0.300 0.300 0.305 0.300 0.305 728,000 220,000 0.3022 0.941 0.941 0.956 0.941 0.956 232,207 0.9474 -3.23%
2002-07-23 0 0.310 0.310 0.325 0.310 0.310 84,000 26,040 0.3100 0.972 0.972 1.019 0.972 0.972 26,793 0.9719 0.00%
2002-07-22 0 0.310 0.310 0.320 0.310 0.320 942,000 293,380 0.3114 0.972 0.972 1.003 0.972 1.003 300,466 0.9764 -8.82%
2002-07-19 0 0.340 0.340 0.345 0.325 0.325 250,000 81,250 0.3250 1.066 1.066 1.082 1.019 1.019 79,741 1.0189 -1.45%
2002-07-18 0 0.345 0.340 0.345 0.335 0.345 600,000 204,600 0.3410 1.082 1.066 1.082 1.050 1.082 191,379 1.0691 0.00%
2002-07-17 0 0.345 0.335 0.350 0.330 0.345 1,120,000 374,100 0.3340 1.082 1.050 1.097 1.035 1.082 357,242 1.0472 0.00%
2002-07-16 0 0.345 0.340 0.345 0.335 0.350 1,380,000 475,000 0.3442 1.082 1.066 1.082 1.050 1.097 440,173 1.0791 1.47%
2002-07-15 0 0.340 0.340 0.350 0.340 0.340 310,000 105,400 0.3400 1.066 1.066 1.097 1.066 1.066 98,879 1.0659 -1.45%
2002-07-12 0 0.345 0.345 0.355 0.345 0.355 630,000 220,700 0.3503 1.082 1.082 1.113 1.082 1.113 200,948 1.0983 -1.43%
2002-07-11 0 0.350 0.345 0.350 0.335 0.350 624,000 213,810 0.3426 1.097 1.082 1.097 1.050 1.097 199,035 1.0742 0.00%
2002-07-10 0 0.350 0.350 0.355 0.345 0.350 2,494,000 872,100 0.3497 1.097 1.097 1.113 1.082 1.097 795,500 1.0963 0.00%
2002-07-09 0 0.350 0.350 0.355 0.345 0.360 980,000 341,200 0.3482 1.097 1.097 1.113 1.082 1.129 312,586 1.0915 1.45%
2002-07-08 0 0.345 0.345 0.350 0.340 0.360 954,000 334,550 0.3507 1.082 1.082 1.097 1.066 1.129 304,293 1.0994 -2.82%
2002-07-05 0 0.355 0.355 0.365 0.355 0.370 976,000 354,180 0.3629 1.113 1.113 1.144 1.113 1.160 311,310 1.1377 -5.33%
2002-07-04 0 0.375 0.365 0.375 0.370 0.380 2,340,000 879,350 0.3758 1.176 1.144 1.176 1.160 1.191 746,380 1.1782 2.74%
2002-07-03 0 0.365 0.360 0.365 0.360 0.370 1,780,000 648,400 0.3643 1.144 1.129 1.144 1.129 1.160 567,759 1.1420 0.00%
2002-07-02 0 0.365 0.360 0.370 0.355 0.370 3,220,000 1,172,200 0.3640 1.144 1.129 1.160 1.113 1.160 1,027,069 1.1413 1.39%
2002-06-28 0 0.360 0.355 0.360 0.350 0.360 826,000 295,380 0.3576 1.129 1.113 1.129 1.097 1.129 263,466 1.1211 2.86%
2002-06-27 0 0.350 0.350 0.355 0.345 0.360 1,690,000 598,500 0.3541 1.097 1.097 1.113 1.082 1.129 539,052 1.1103 2.94%
2002-06-26 0 0.340 0.340 0.345 0.335 0.345 2,258,000 764,190 0.3384 1.066 1.066 1.082 1.050 1.082 720,224 1.0610 -1.45%
2002-06-25 0 0.345 0.340 0.350 0.345 0.365 3,072,000 1,086,060 0.3535 1.082 1.066 1.097 1.082 1.144 979,862 1.1084 -6.76%
2002-06-24 0 0.370 0.365 0.370 0.330 0.370 4,058,000 1,427,770 0.3518 1.160 1.144 1.160 1.035 1.160 1,294,363 1.1031 15.63%
2002-06-21 0 0.320 0.320 0.325 0.315 0.330 1,078,000 348,840 0.3236 1.003 1.003 1.019 0.988 1.035 343,845 1.0145 -3.03%
2002-06-20 0 0.330 0.330 0.335 0.300 0.335 2,500,000 802,600 0.3210 1.035 1.035 1.050 0.941 1.050 797,414 1.0065 3.13%
2002-06-19 0 0.320 0.320 0.325 0.315 0.345 3,120,000 1,004,400 0.3219 1.003 1.003 1.019 0.988 1.082 995,173 1.0093 -7.25%
2002-06-18 0 0.345 0.345 0.350 0.340 0.370 4,560,000 1,610,460 0.3532 1.082 1.082 1.097 1.066 1.160 1,454,483 1.1072 -2.82%
2002-06-17 0 0.355 0.355 0.370 0.355 0.385 4,630,000 1,711,540 0.3697 1.113 1.113 1.160 1.113 1.207 1,476,811 1.1589 -6.58%
2002-06-14 0 0.380 0.380 0.385 0.380 0.400 13,920,000 5,449,950 0.3915 1.191 1.191 1.207 1.191 1.254 4,440,002 1.2275 -1.30%
2002-06-13 0 0.385 0.385 0.390 0.380 0.400 12,184,000 4,779,590 0.3923 1.207 1.207 1.223 1.191 1.254 3,886,277 1.2299 2.67%
2002-06-12 0 0.375 0.375 0.380 0.370 0.380 4,590,000 1,731,730 0.3773 1.176 1.176 1.191 1.160 1.191 1,464,052 1.1828 0.00%
2002-06-11 0 0.375 0.370 0.375 0.355 0.380 9,430,000 3,517,890 0.3731 1.176 1.160 1.176 1.113 1.191 3,007,846 1.1696 2.74%
2002-06-10 0 0.365 0.365 0.370 0.360 0.380 6,372,000 2,375,730 0.3728 1.144 1.144 1.160 1.129 1.191 2,032,449 1.1689 -2.67%
2002-06-07 0 0.375 0.370 0.375 0.345 0.380 19,868,000 7,357,560 0.3703 1.176 1.160 1.176 1.082 1.191 6,337,209 1.1610 7.14%
2002-06-06 0 0.350 0.345 0.350 0.345 0.360 2,830,000 981,640 0.3469 1.097 1.082 1.097 1.082 1.129 902,673 1.0875 -1.41%
2002-06-05 0 0.355 0.345 0.355 0.345 0.360 7,152,000 2,506,860 0.3505 1.113 1.082 1.113 1.082 1.129 2,281,242 1.0989 2.90%
2002-06-04 0 0.345 0.340 0.345 0.340 0.360 4,534,000 1,575,240 0.3474 1.082 1.066 1.082 1.066 1.129 1,446,190 1.0892 -1.43%
2002-06-03 0 0.350 0.350 0.355 0.335 0.390 7,170,000 2,580,140 0.3599 1.097 1.097 1.113 1.050 1.223 2,286,984 1.1282 -5.41%
2002-05-31 0 0.370 0.370 0.375 0.365 0.420 8,268,000 3,169,470 0.3833 1.160 1.160 1.176 1.144 1.317 2,637,208 1.2018 -9.76%
2002-05-30 0 0.410 0.405 0.410 0.390 0.440 30,332,000 12,743,460 0.4201 1.285 1.270 1.285 1.223 1.379 9,674,865 1.3172 5.13%
2002-05-29 0 0.390 0.385 0.390 0.380 0.430 25,326,000 10,419,000 0.4114 1.223 1.207 1.223 1.191 1.348 8,078,123 1.2898 2.63%
2002-05-28 0 0.380 0.370 0.380 0.365 0.420 17,700,000 7,020,420 0.3966 1.191 1.160 1.191 1.144 1.317 5,645,692 1.2435 -2.56%
2002-05-27 0 0.390 0.380 0.390 0.335 0.405 29,336,000 11,374,580 0.3877 1.223 1.191 1.223 1.050 1.270 9,357,176 1.2156 18.18%
2002-05-24 0 0.330 0.325 0.330 0.300 0.345 18,574,000 6,160,740 0.3317 1.035 1.019 1.035 0.941 1.082 5,924,468 1.0399 10.00%
2002-05-23 0 0.300 0.300 0.305 0.300 0.325 3,504,000 1,073,990 0.3065 0.941 0.941 0.956 0.941 1.019 1,117,656 0.9609 -4.76%
2002-05-22 0 0.315 0.310 0.315 0.265 0.320 13,260,000 4,059,710 0.3062 0.988 0.972 0.988 0.831 1.003 4,229,484 0.9599 16.67%
2002-05-21 0 0.270 0.270 0.280 0.265 0.270 568,000 152,860 0.2691 0.846 0.846 0.878 0.831 0.846 181,172 0.8437 0.00%
2002-05-17 0 0.270 0.270 0.275 0.265 0.280 3,914,000 1,087,740 0.2779 0.846 0.846 0.862 0.831 0.878 1,248,431 0.8713 -1.82%
2002-05-16 0 0.275 0.270 0.280 0.260 0.280 2,652,000 723,340 0.2728 0.862 0.846 0.878 0.815 0.878 845,897 0.8551 1.85%
2002-05-15 0 0.270 0.265 0.275 0.255 0.270 1,700,000 446,750 0.2628 0.846 0.831 0.862 0.799 0.846 542,242 0.8239 3.85%
2002-05-14 0 0.260 0.255 0.260 0.255 0.260 958,000 245,780 0.2566 0.815 0.799 0.815 0.799 0.815 305,569 0.8043 0.00%
2002-05-13 0 0.260 0.255 0.270 0.260 0.270 480,000 127,900 0.2665 0.815 0.799 0.846 0.815 0.846 153,104 0.8354 0.00%
2002-05-10 0 0.260 0.260 0.270 0.260 0.270 510,000 137,600 0.2698 0.815 0.815 0.846 0.815 0.846 162,672 0.8459 -1.89%
2002-05-09 0 0.265 0.260 0.265 0.260 0.280 1,480,000 403,200 0.2724 0.831 0.815 0.831 0.815 0.878 472,069 0.8541 -5.36%
2002-05-08 0 0.280 0.265 0.280 0.255 0.285 2,432,000 664,860 0.2734 0.878 0.831 0.878 0.799 0.894 775,724 0.8571 5.66%
2002-05-07 0 0.265 0.260 0.270 0.260 0.265 1,320,000 343,700 0.2604 0.831 0.815 0.846 0.815 0.831 421,035 0.8163 3.92%
2002-05-06 0 0.255 0.250 0.255 0.255 0.265 1,660,000 424,500 0.2557 0.799 0.784 0.799 0.799 0.831 529,483 0.8017 -1.92%
2002-05-03 0 0.260 0.260 0.275 0.260 0.270 278,000 72,300 0.2601 0.815 0.815 0.862 0.815 0.846 88,672 0.8154 -3.70%
2002-05-02 0 0.270 0.265 0.275 0.265 0.275 380,000 103,800 0.2732 0.846 0.831 0.862 0.831 0.862 121,207 0.8564 1.89%
2002-04-30 0 0.265 0.265 0.270 0.260 0.275 1,440,000 387,310 0.2690 0.831 0.831 0.846 0.815 0.862 459,311 0.8432 3.92%
2002-04-29 0 0.255 0.246 0.255 0.246 0.255 234,000 58,732 0.2510 0.799 0.771 0.799 0.771 0.799 74,638 0.7869 0.00%
2002-04-26 0 0.255 0.255 0.265 0.240 0.260 1,490,000 366,840 0.2462 0.799 0.799 0.831 0.752 0.815 475,259 0.7719 -1.92%
2002-04-25 0 0.260 0.250 0.265 0.255 0.265 220,000 57,100 0.2595 0.815 0.784 0.831 0.799 0.831 70,172 0.8137 -3.70%
2002-04-24 0 0.270 0.260 0.270 0.260 0.270 652,000 172,710 0.2649 0.846 0.815 0.846 0.815 0.846 207,966 0.8305 1.89%
2002-04-23 0 0.265 0.265 0.270 0.260 0.270 2,090,000 547,650 0.2620 0.831 0.831 0.846 0.815 0.846 666,638 0.8215 0.00%
2002-04-22 0 0.265 0.260 0.265 0.255 0.270 788,000 207,380 0.2632 0.831 0.815 0.831 0.799 0.846 251,345 0.8251 -1.85%
2002-04-19 0 0.270 0.270 0.275 0.270 0.280 1,260,000 344,150 0.2731 0.846 0.846 0.862 0.846 0.878 401,897 0.8563 -1.82%
2002-04-18 0 0.275 0.265 0.280 0.265 0.275 1,150,000 314,730 0.2737 0.862 0.831 0.878 0.831 0.862 366,810 0.8580 1.85%
2002-04-17 0 0.270 0.270 0.275 0.270 0.280 730,000 197,460 0.2705 0.846 0.846 0.862 0.846 0.878 232,845 0.8480 0.00%
2002-04-16 0 0.270 0.265 0.275 0.265 0.295 2,335,000 636,040 0.2724 0.846 0.831 0.862 0.831 0.925 744,785 0.8540 -3.57%
2002-04-15 0 0.280 0.275 0.285 0.260 0.300 2,718,000 778,310 0.2864 0.878 0.862 0.894 0.815 0.941 866,949 0.8978 7.69%
2002-04-12 0 0.260 0.260 0.270 0.260 0.260 26,000 6,760 0.2600 0.815 0.815 0.846 0.815 0.815 8,293 0.8151 4.00%
2002-04-11 0 0.250 0.250 0.270 - - 0 0 - 0.784 0.784 0.846 - - 0 - 0.00%
2002-04-10 0 0.250 0.250 0.255 0.250 0.255 866,000 220,750 0.2549 0.784 0.784 0.799 0.784 0.799 276,224 0.7992 -7.41%
2002-04-09 0 0.270 0.265 0.275 0.270 0.285 1,500,000 414,330 0.2762 0.846 0.831 0.862 0.846 0.894 478,448 0.8660 1.89%
2002-04-08 0 0.265 0.250 0.270 0.250 0.280 710,000 190,000 0.2676 0.831 0.784 0.846 0.784 0.878 226,466 0.8390 0.00%
2002-04-04 0 0.265 0.250 0.270 0.250 0.265 710,000 186,960 0.2633 0.831 0.784 0.846 0.784 0.831 226,466 0.8256 6.00%
2002-04-03 0 0.250 0.250 0.260 0.243 0.250 1,148,000 284,102 0.2475 0.784 0.784 0.815 0.762 0.784 366,173 0.7759 2.88%
2002-04-02 0 0.243 0.243 0.250 0.242 0.247 1,296,000 317,128 0.2447 0.762 0.762 0.784 0.759 0.774 413,379 0.7672 -1.62%
2002-03-28 0 0.247 0.247 0.249 0.242 0.249 1,582,000 385,518 0.2437 0.774 0.774 0.781 0.759 0.781 504,604 0.7640 -0.40%
2002-03-27 0 0.248 0.240 - 0.240 0.248 622,000 151,276 0.2432 0.778 0.752 - 0.752 0.778 198,397 0.7625 3.33%
2002-03-26 0 0.240 - 0.240 - - 0 0 - 0.752 - 0.752 - - 0 - 0.00%
2002-03-25 0 0.240 0.240 0.245 0.240 0.240 48,000 11,520 0.2400 0.752 0.752 0.768 0.752 0.752 15,310 0.7524 -1.23%
2002-03-22 0 0.243 0.243 0.245 - - 0 0 - 0.762 0.762 0.768 - - 0 - 1.25%
2002-03-21 0 0.240 0.225 0.242 0.239 0.245 666,000 159,990 0.2402 0.752 0.705 0.759 0.749 0.768 212,431 0.7531 -3.61%
2002-03-20 0 0.249 0.241 0.249 0.240 0.250 250,000 61,062 0.2442 0.781 0.756 0.781 0.752 0.784 79,741 0.7658 1.63%
2002-03-19 0 0.245 0.241 0.246 0.240 0.245 1,254,000 305,432 0.2436 0.768 0.756 0.771 0.752 0.768 399,983 0.7636 0.00%
2002-03-18 0 0.245 0.238 0.245 0.237 0.247 1,182,000 284,550 0.2407 0.768 0.746 0.768 0.743 0.774 377,017 0.7547 2.08%
2002-03-15 0 0.240 - 0.240 0.240 0.240 540,000 129,600 0.2400 0.752 - 0.752 0.752 0.752 172,241 0.7524 0.42%
2002-03-14 0 0.239 0.239 0.240 0.230 0.240 2,210,000 524,924 0.2375 0.749 0.749 0.752 0.721 0.752 704,914 0.7447 1.70%
2002-03-13 0 0.235 0.232 0.235 0.220 0.235 1,744,000 402,930 0.2310 0.737 0.727 0.737 0.690 0.737 556,276 0.7243 8.29%
2002-03-12 0 0.217 0.217 - 0.210 0.216 252,000 53,832 0.2136 0.680 0.680 - 0.658 0.677 80,379 0.6697 0.46%
2002-03-11 0 0.216 0.216 0.222 0.216 0.216 40,000 8,640 0.2160 0.677 0.677 0.696 0.677 0.677 12,759 0.6772 -2.70%
2002-03-08 0 0.222 0.210 0.224 0.210 0.222 436,000 94,200 0.2161 0.696 0.658 0.702 0.658 0.696 139,069 0.6774 0.00%
2002-03-07 0 0.222 0.222 0.223 - - 0 0 - 0.696 0.696 0.699 - - 0 - 0.00%
2002-03-06 0 0.222 0.210 0.222 0.208 0.224 1,086,000 235,266 0.2166 0.696 0.658 0.696 0.652 0.702 346,397 0.6792 3.26%
2002-03-05 0 0.215 0.205 0.215 0.210 0.215 300,000 64,050 0.2135 0.674 0.643 0.674 0.658 0.674 95,690 0.6694 2.38%
2002-03-04 0 0.210 0.206 0.219 0.210 0.210 140,000 29,400 0.2100 0.658 0.646 0.687 0.658 0.658 44,655 0.6584 -3.23%
2002-03-01 0 0.217 - 0.223 - - 0 0 - 0.680 - 0.699 - - 0 - 0.00%
2002-02-28 0 0.217 0.219 0.220 - - 0 0 - 0.680 0.687 0.690 - - 0 - 4.83%
2002-02-27 0 0.207 0.207 0.213 0.205 0.210 1,092,000 226,824 0.2077 0.649 0.649 0.668 0.643 0.658 348,310 0.6512 1.47%
2002-02-26 0 0.204 0.207 0.208 0.202 0.212 2,260,000 462,160 0.2045 0.640 0.649 0.652 0.633 0.665 720,862 0.6411 -1.92%
2002-02-25 0 0.208 0.205 0.210 0.208 0.215 598,000 125,394 0.2097 0.652 0.643 0.658 0.652 0.674 190,741 0.6574 -2.35%
2002-02-22 0 0.213 0.213 0.219 0.211 0.215 320,000 68,280 0.2134 0.668 0.668 0.687 0.662 0.674 102,069 0.6690 0.47%
2002-02-21 0 0.212 0.212 0.218 0.206 0.220 990,000 214,854 0.2170 0.665 0.665 0.683 0.646 0.690 315,776 0.6804 -3.64%
2002-02-20 0 0.220 0.211 0.220 0.211 0.220 250,000 53,850 0.2154 0.690 0.662 0.690 0.662 0.690 79,741 0.6753 -3.08%
2002-02-19 0 0.227 0.227 0.230 0.210 0.230 180,000 39,800 0.2211 0.712 0.712 0.721 0.658 0.721 57,414 0.6932 0.44%
2002-02-18 0 0.226 0.226 0.230 0.215 0.229 1,400,000 311,650 0.2226 0.709 0.709 0.721 0.674 0.718 446,552 0.6979 3.20%
2002-02-15 0 0.219 0.219 0.227 0.218 0.223 334,000 73,024 0.2186 0.687 0.687 0.712 0.683 0.699 106,535 0.6854 -3.52%
2002-02-11 0 0.227 0.215 0.227 0.215 0.230 80,000 17,350 0.2169 0.712 0.674 0.712 0.674 0.721 25,517 0.6799 2.25%
2002-02-08 0 0.222 0.222 0.230 0.222 0.222 146,000 32,912 0.2254 0.696 0.696 0.721 0.696 0.696 46,569 0.7067 -2.20%
2002-02-07 0 0.227 - 0.228 - - 0 0 - 0.712 - 0.715 - - 0 - 0.00%
2002-02-06 0 0.227 - 0.229 - - 0 0 - 0.712 - 0.718 - - 0 - 0.00%
2002-02-05 0 0.227 - 0.229 - - 0 0 - 0.712 - 0.718 - - 0 - 0.00%
2002-02-04 0 0.227 - 0.231 0.227 0.227 200,000 45,400 0.2270 0.712 - 0.724 0.712 0.712 63,793 0.7117 -1.73%
2002-02-01 0 0.231 0.231 0.236 0.230 0.235 690,000 159,550 0.2312 0.724 0.724 0.740 0.721 0.737 220,086 0.7249 -0.43%
2002-01-31 0 0.232 0.230 0.235 0.231 0.232 240,000 55,480 0.2312 0.727 0.721 0.737 0.724 0.727 76,552 0.7247 0.43%
2002-01-30 0 0.231 0.228 0.235 0.231 0.231 100,000 23,100 0.2310 0.724 0.715 0.737 0.724 0.724 31,897 0.7242 -2.94%
2002-01-29 0 0.238 - 0.238 0.240 0.240 80,000 19,200 0.2400 0.746 - 0.746 0.752 0.752 25,517 0.7524 -0.83%
2002-01-28 0 0.240 0.236 0.240 0.236 0.240 368,000 87,792 0.2386 0.752 0.740 0.752 0.740 0.752 117,379 0.7479 0.84%
2002-01-25 0 0.238 0.235 0.239 0.236 0.240 1,120,000 267,630 0.2390 0.746 0.737 0.749 0.740 0.752 357,242 0.7492 0.00%
2002-01-24 0 0.238 - 0.238 - - 0 0 - 0.746 - 0.746 - - 0 - -0.83%
2002-01-23 0 0.240 0.225 0.240 0.230 0.240 152,000 35,180 0.2314 0.752 0.705 0.752 0.721 0.752 48,483 0.7256 0.00%
2002-01-22 0 0.240 - 0.240 - - 0 0 - 0.752 - 0.752 - - 0 - 0.00%
2002-01-21 0 0.240 - 0.242 - - 0 0 - 0.752 - 0.759 - - 0 - 0.00%
2002-01-18 0 0.240 - 0.240 0.242 0.242 100,000 24,200 0.2420 0.752 - 0.752 0.759 0.759 31,897 0.7587 -0.83%
2002-01-17 0 0.242 0.242 0.243 0.236 0.236 100,000 23,600 0.2360 0.759 0.759 0.762 0.740 0.740 31,897 0.7399 -1.22%
2002-01-16 0 0.245 - 0.245 - - 0 0 - 0.768 - 0.768 - - 0 - -1.61%
2002-01-15 0 0.249 0.249 0.250 0.240 0.242 400,000 96,600 0.2415 0.781 0.781 0.784 0.752 0.759 127,586 0.7571 -0.40%
2002-01-14 0 0.250 0.248 0.250 0.240 0.250 270,000 66,700 0.2470 0.784 0.778 0.784 0.752 0.784 86,121 0.7745 0.81%
2002-01-11 0 0.248 0.243 0.248 0.244 0.248 100,000 24,792 0.2479 0.778 0.762 0.778 0.765 0.778 31,897 0.7773 0.00%
2002-01-10 0 0.248 0.244 0.248 0.248 0.250 300,000 74,640 0.2488 0.778 0.765 0.778 0.778 0.784 95,690 0.7800 -0.40%
2002-01-09 0 0.249 0.238 0.249 0.250 0.250 452,000 113,000 0.2500 0.781 0.746 0.781 0.784 0.784 144,172 0.7838 -2.35%
2002-01-08 0 0.255 0.250 0.260 0.241 0.255 488,000 121,460 0.2489 0.799 0.784 0.815 0.756 0.799 155,655 0.7803 2.41%
2002-01-07 0 0.249 0.249 0.250 0.240 0.250 944,000 230,312 0.2440 0.781 0.781 0.784 0.752 0.784 301,104 0.7649 -0.40%
2002-01-04 0 0.250 0.243 0.255 0.245 0.255 500,000 124,250 0.2485 0.784 0.762 0.799 0.768 0.799 159,483 0.7791 -1.96%
2002-01-03 0 0.255 0.248 0.255 0.242 0.255 262,000 65,740 0.2509 0.799 0.778 0.799 0.759 0.799 83,569 0.7867 2.41%
2002-01-02 0 0.249 0.249 - 0.242 0.242 50,000 12,100 0.2420 0.781 0.781 - 0.759 0.759 15,948 0.7587 0.40%
2001-12-31 0 0.248 - 0.248 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2001-12-28 0 0.248 0.238 0.248 - - 0 0 - 0.778 0.746 0.778 - - 0 - 0.00%
2001-12-27 0 0.248 0.248 0.249 0.238 0.238 6,000 1,428 0.2380 0.778 0.778 0.781 0.746 0.746 1,914 0.7462 1.22%
2001-12-24 0 0.245 0.238 0.250 0.245 0.245 60,000 14,700 0.2450 0.768 0.746 0.784 0.768 0.768 19,138 0.7681 -1.21%
2001-12-21 0 0.248 0.248 0.250 0.238 0.250 204,000 50,952 0.2498 0.778 0.778 0.784 0.746 0.784 65,069 0.7830 0.00%
2001-12-20 0 0.248 - 0.255 - - 0 0 - 0.778 - 0.799 - - 0 - 0.00%
2001-12-19 0 0.248 - 0.250 0.248 0.250 4,000 996 0.2490 0.778 - 0.784 0.778 0.784 1,276 0.7806 2.48%
2001-12-18 0 0.242 0.240 0.249 0.239 0.250 274,000 66,406 0.2424 0.759 0.752 0.781 0.749 0.784 87,397 0.7598 -3.20%
2001-12-17 0 0.250 - 0.260 - - 0 0 - 0.784 - 0.815 - - 0 - 0.00%
2001-12-14 0 0.250 0.250 - - - 0 0 - 0.784 0.784 - - - 0 - 6.38%
2001-12-13 0 0.235 0.235 0.250 0.235 0.242 226,000 53,810 0.2381 0.737 0.737 0.784 0.737 0.759 72,086 0.7465 -6.00%
2001-12-12 0 0.250 0.248 0.260 0.250 0.260 252,000 63,020 0.2501 0.784 0.778 0.815 0.784 0.815 80,379 0.7840 -9.09%
2001-12-11 0 0.275 0.275 0.280 0.270 0.270 100,000 27,000 0.2700 0.862 0.862 0.878 0.846 0.846 31,897 0.8465 7.84%
2001-12-10 0 0.255 0.250 0.260 0.255 0.255 250,000 63,750 0.2550 0.799 0.784 0.815 0.799 0.799 79,741 0.7995 -1.92%
2001-12-07 0 0.260 0.260 0.265 0.255 0.265 84,000 21,550 0.2565 0.815 0.815 0.831 0.799 0.831 26,793 0.8043 1.96%
2001-12-06 0 0.255 0.255 0.265 0.255 0.255 16,000 4,080 0.2550 0.799 0.799 0.831 0.799 0.799 5,103 0.7995 -3.77%
2001-12-05 0 0.265 0.260 0.265 0.260 0.265 630,000 164,850 0.2617 0.831 0.815 0.831 0.815 0.831 200,948 0.8204 1.92%
2001-12-04 0 0.260 0.255 0.270 0.260 0.260 230,000 59,800 0.2600 0.815 0.799 0.846 0.815 0.815 73,362 0.8151 -3.70%
2001-12-03 0 0.270 0.250 0.270 - - 0 0 - 0.846 0.784 0.846 - - 0 - -1.82%
2001-11-30 0 0.275 0.275 0.285 - - 0 0 - 0.862 0.862 0.894 - - 0 - 10.00%
2001-11-29 0 0.250 0.250 0.275 0.250 0.250 50,000 12,500 0.2500 0.784 0.784 0.862 0.784 0.784 15,948 0.7838 -3.85%
2001-11-28 0 0.260 0.250 0.285 - - 0 0 - 0.815 0.784 0.894 - - 0 - 0.00%
2001-11-27 0 0.260 0.260 0.280 0.260 0.260 24,000 6,240 0.2600 0.815 0.815 0.878 0.815 0.815 7,655 0.8151 -5.45%
2001-11-26 0 0.275 0.270 0.280 0.275 0.300 1,080,000 313,150 0.2900 0.862 0.846 0.878 0.862 0.941 344,483 0.9090 3.77%
2001-11-23 0 0.265 0.265 0.270 0.260 0.270 316,000 83,720 0.2649 0.831 0.831 0.846 0.815 0.846 100,793 0.8306 6.00%
2001-11-22 0 0.250 0.250 0.260 0.250 0.250 56,000 14,000 0.2500 0.784 0.784 0.815 0.784 0.784 17,862 0.7838 -1.96%
2001-11-21 0 0.255 0.255 0.280 0.255 0.255 60,000 15,300 0.2550 0.799 0.799 0.878 0.799 0.799 19,138 0.7995 -1.92%
2001-11-20 0 0.260 0.260 0.270 0.260 0.275 700,000 190,250 0.2718 0.815 0.815 0.846 0.815 0.862 223,276 0.8521 0.00%
2001-11-19 0 0.260 0.250 0.270 0.250 0.260 420,000 108,200 0.2576 0.815 0.784 0.846 0.784 0.815 133,966 0.8077 0.00%
2001-11-16 0 0.260 0.255 0.280 - - 0 0 - 0.815 0.799 0.878 - - 0 - 0.00%
2001-11-15 0 0.260 0.260 0.270 - - 0 0 - 0.815 0.815 0.846 - - 0 - 4.00%
2001-11-14 0 0.250 0.250 0.280 0.250 0.250 70,000 17,500 0.2500 0.784 0.784 0.878 0.784 0.784 22,328 0.7838 0.00%
2001-11-13 0 0.250 0.250 - 0.250 0.260 182,000 45,520 0.2501 0.784 0.784 - 0.784 0.815 58,052 0.7841 -3.85%
2001-11-12 0 0.260 0.255 0.260 0.255 0.260 1,160,000 307,000 0.2647 0.815 0.799 0.815 0.799 0.815 370,000 0.8297 0.00%
2001-11-09 0 0.260 0.260 0.270 0.255 0.265 130,000 34,050 0.2619 0.815 0.815 0.846 0.799 0.831 41,466 0.8212 0.00%
2001-11-08 0 0.260 0.260 0.280 0.260 0.260 20,000 5,200 0.2600 0.815 0.815 0.878 0.815 0.815 6,379 0.8151 -3.70%
2001-11-07 0 0.270 0.260 0.275 0.260 0.270 380,000 101,300 0.2666 0.846 0.815 0.862 0.815 0.846 121,207 0.8358 -1.82%
2001-11-06 0 0.275 0.270 0.275 0.275 0.275 360,000 99,000 0.2750 0.862 0.846 0.862 0.862 0.862 114,828 0.8622 -5.17%
2001-11-05 0 0.290 0.265 0.290 0.280 0.320 644,000 184,640 0.2867 0.909 0.831 0.909 0.878 1.003 205,414 0.8989 7.41%
2001-11-02 0 0.270 0.260 0.275 0.260 0.280 750,000 202,100 0.2695 0.846 0.815 0.862 0.815 0.878 239,224 0.8448 -3.57%
2001-11-01 0 0.280 0.275 0.280 0.260 0.290 1,290,000 364,500 0.2826 0.878 0.862 0.878 0.815 0.909 411,466 0.8859 5.66%
2001-10-31 0 0.265 0.265 0.275 0.265 0.275 890,000 239,200 0.2688 0.831 0.831 0.862 0.831 0.862 283,879 0.8426 -1.85%
2001-10-30 0 0.270 0.265 - 0.240 0.280 1,132,000 298,870 0.2640 0.846 0.831 - 0.752 0.878 361,069 0.8277 12.50%
2001-10-29 0 0.240 0.240 0.245 0.235 0.240 324,000 77,380 0.2388 0.752 0.752 0.768 0.737 0.752 103,345 0.7488 2.13%
2001-10-26 0 0.235 0.228 0.235 0.235 0.241 70,000 16,690 0.2384 0.737 0.715 0.737 0.737 0.756 22,328 0.7475 -4.08%
2001-10-24 0 0.245 - 0.245 0.245 0.245 40,000 9,800 0.2450 0.768 - 0.768 0.768 0.768 12,759 0.7681 0.00%
2001-10-23 0 0.245 0.238 0.248 0.230 0.245 872,000 205,978 0.2362 0.768 0.746 0.778 0.721 0.768 278,138 0.7406 6.52%
2001-10-22 0 0.230 - 0.230 0.230 0.230 154,000 35,420 0.2300 0.721 - 0.721 0.721 0.721 49,121 0.7211 -1.29%
2001-10-19 0 0.233 - 0.235 - - 0 0 - 0.730 - 0.737 - - 0 - 0.00%
2001-10-18 0 0.233 - 0.235 - - 0 0 - 0.730 - 0.737 - - 0 - 0.00%
2001-10-17 0 0.233 0.230 - 0.233 0.235 50,000 11,670 0.2334 0.730 0.721 - 0.730 0.737 15,948 0.7317 1.75%
2001-10-16 0 0.229 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2001-10-15 0 0.229 0.229 0.234 0.229 0.234 290,000 66,660 0.2299 0.718 0.718 0.734 0.718 0.734 92,500 0.7206 -2.14%
2001-10-12 0 0.234 0.234 0.242 0.234 0.246 496,000 118,444 0.2388 0.734 0.734 0.759 0.734 0.771 158,207 0.7487 -4.88%
2001-10-11 0 0.246 0.245 0.246 0.240 0.260 1,590,000 395,890 0.2490 0.771 0.768 0.771 0.752 0.815 507,155 0.7806 -0.81%
2001-10-10 0 0.248 0.235 0.248 0.230 0.248 1,058,000 252,528 0.2387 0.778 0.737 0.778 0.721 0.778 337,466 0.7483 3.33%
2001-10-09 0 0.240 0.225 0.240 0.230 0.250 852,000 207,726 0.2438 0.752 0.705 0.752 0.721 0.784 271,759 0.7644 6.67%
2001-10-08 0 0.225 - 0.233 0.225 0.225 50,000 11,250 0.2250 0.705 - 0.730 0.705 0.705 15,948 0.7054 3.21%
2001-10-05 0 0.218 0.210 0.218 0.210 0.218 110,000 23,180 0.2107 0.683 0.658 0.683 0.658 0.683 35,086 0.6607 9.00%
2001-10-04 0 0.200 0.200 - - - 0 0 - 0.627 0.627 - - - 0 - 0.00%
2001-10-03 0 0.200 0.200 0.213 0.200 0.208 130,000 26,520 0.2040 0.627 0.627 0.668 0.627 0.652 41,466 0.6396 0.00%
2001-09-28 0 0.200 0.195 0.208 0.200 0.200 374,440 74,888 0.2000 0.627 0.611 0.652 0.627 0.627 119,433 0.6270 0.00%
2001-09-27 0 0.200 0.192 0.203 0.190 0.200 306,000 60,300 0.1971 0.627 0.602 0.636 0.596 0.627 97,603 0.6178 2.56%
2001-09-26 0 0.195 0.193 0.200 0.195 0.195 400,000 78,000 0.1950 0.611 0.605 0.627 0.611 0.611 127,586 0.6114 -2.50%
2001-09-25 0 0.200 0.190 0.200 0.200 0.205 778,000 157,170 0.2020 0.627 0.596 0.627 0.627 0.643 248,155 0.6334 1.01%
2001-09-24 0 0.198 0.195 0.202 0.185 0.198 296,000 56,740 0.1917 0.621 0.611 0.633 0.580 0.621 94,414 0.6010 4.21%
2001-09-21 0 0.190 0.178 0.190 0.190 0.190 140,000 26,600 0.1900 0.596 0.558 0.596 0.596 0.596 44,655 0.5957 -1.55%
2001-09-20 0 0.193 0.185 - 0.193 0.193 140,000 27,020 0.1930 0.605 0.580 - 0.605 0.605 44,655 0.6051 0.00%
2001-09-19 0 0.193 0.181 - 0.193 0.193 120,000 23,160 0.1930 0.605 0.567 - 0.605 0.605 38,276 0.6051 9.04%
2001-09-18 0 0.177 - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2001-09-17 0 0.177 0.177 0.185 0.177 0.196 1,208,000 218,096 0.1805 0.555 0.555 0.580 0.555 0.614 385,310 0.5660 -17.29%
2001-09-14 0 0.214 - - - - 0 0 - 0.671 - - - - 0 - 0.00%
2001-09-13 0 0.214 0.206 0.214 0.214 0.214 100,000 21,400 0.2140 0.671 0.646 0.671 0.671 0.671 31,897 0.6709 -3.60%
2001-09-12 0 0.222 0.220 0.250 0.220 0.244 1,516,000 339,544 0.2240 0.696 0.690 0.784 0.690 0.765 483,552 0.7022 -14.62%
2001-09-11 0 0.260 - 0.280 - - 0 0 - 0.815 - 0.878 - - 0 - 0.00%
2001-09-10 0 0.260 - 0.260 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2001-09-07 0 0.260 0.250 0.260 0.260 0.270 154,000 40,080 0.2603 0.815 0.784 0.815 0.815 0.846 49,121 0.8159 0.00%
2001-09-06 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.815 0.784 0.815 0.815 0.815 63,793 0.8151 4.00%
2001-09-05 0 0.250 0.242 0.250 0.243 0.260 250,000 62,500 0.2500 0.784 0.759 0.784 0.762 0.815 79,741 0.7838 0.00%
2001-09-04 0 0.250 - 0.270 0.250 0.250 100,000 25,000 0.2500 0.784 - 0.846 0.784 0.784 31,897 0.7838 0.00%
2001-09-03 0 0.250 - 0.280 - - 0 0 - 0.784 - 0.878 - - 0 - 0.00%
2001-08-31 0 0.250 0.250 0.270 0.250 0.260 166,000 42,500 0.2560 0.784 0.784 0.846 0.784 0.815 52,948 0.8027 -3.85%
2001-08-30 0 0.260 - 0.285 0.260 0.260 150,000 39,000 0.2600 0.815 - 0.894 0.815 0.815 47,845 0.8151 4.00%
2001-08-29 0 0.250 0.245 0.250 0.250 0.250 254,000 63,500 0.2500 0.784 0.768 0.784 0.784 0.784 81,017 0.7838 0.00%
2001-08-28 0 0.250 0.250 0.285 0.250 0.250 30,000 7,500 0.2500 0.784 0.784 0.894 0.784 0.784 9,569 0.7838 -3.85%
2001-08-27 0 0.260 0.260 0.285 0.260 0.260 60,000 15,600 0.2600 0.815 0.815 0.894 0.815 0.815 19,138 0.8151 0.00%
2001-08-24 0 0.260 0.260 0.280 0.260 0.260 30,000 7,800 0.2600 0.815 0.815 0.878 0.815 0.815 9,569 0.8151 -1.89%
2001-08-23 0 0.265 0.265 0.280 - - 0 0 - 0.831 0.831 0.878 - - 0 - 0.00%
2001-08-22 0 0.265 0.265 0.285 0.260 0.265 376,000 98,390 0.2617 0.831 0.831 0.894 0.815 0.831 119,931 0.8204 0.00%
2001-08-21 0 0.265 0.285 0.295 0.265 0.265 600,000 159,000 0.2650 0.831 0.894 0.925 0.831 0.831 191,379 0.8308 0.00%
2001-08-20 0 0.265 0.265 0.275 0.265 0.285 34,000 9,090 0.2674 0.831 0.831 0.862 0.831 0.894 10,845 0.8382 0.00%
2001-08-17 0 0.265 0.265 0.310 0.255 0.270 60,000 15,950 0.2658 0.831 0.831 0.972 0.799 0.846 19,138 0.8334 -8.62%
2001-08-16 0 0.290 0.280 0.295 0.290 0.290 700,000 203,000 0.2900 0.909 0.878 0.925 0.909 0.909 223,276 0.9092 -3.33%
2001-08-15 0 0.300 0.260 0.310 0.290 0.300 200,000 59,000 0.2950 0.941 0.815 0.972 0.909 0.941 63,793 0.9249 3.45%
2001-08-14 0 0.290 0.260 0.290 - - 0 0 - 0.909 0.815 0.909 - - 0 - 0.00%
2001-08-13 0 0.290 0.265 0.290 - - 0 0 - 0.909 0.831 0.909 - - 0 - 0.00%
2001-08-10 0 0.290 0.290 0.300 0.290 0.290 500,000 145,000 0.2900 0.909 0.909 0.941 0.909 0.909 159,483 0.9092 3.57%
2001-08-09 0 0.280 0.260 0.295 - - 0 0 - 0.878 0.815 0.925 - - 0 - 0.00%
2001-08-08 0 0.280 0.265 0.290 - - 0 0 - 0.878 0.831 0.909 - - 0 - 0.00%
2001-08-07 0 0.280 0.280 0.290 0.250 0.275 470,000 125,200 0.2664 0.878 0.878 0.909 0.784 0.862 149,914 0.8351 1.82%
2001-08-06 0 0.275 0.260 0.290 0.275 0.280 880,000 242,900 0.2760 0.862 0.815 0.909 0.862 0.878 280,690 0.8654 -5.17%
2001-08-03 0 0.290 0.280 0.290 0.290 0.300 240,000 70,500 0.2938 0.909 0.878 0.909 0.909 0.941 76,552 0.9209 -3.33%
2001-08-02 0 0.300 0.300 0.310 0.300 0.300 310,000 93,000 0.3000 0.941 0.941 0.972 0.941 0.941 98,879 0.9405 -1.64%
2001-08-01 0 0.305 0.305 0.310 0.300 0.305 110,000 33,500 0.3045 0.956 0.956 0.972 0.941 0.956 35,086 0.9548 1.67%
2001-07-31 0 0.300 0.295 0.300 0.300 0.300 200,000 60,000 0.3000 0.941 0.925 0.941 0.941 0.941 63,793 0.9405 -3.23%
2001-07-30 0 0.310 0.300 0.320 0.300 0.310 262,000 79,600 0.3038 0.972 0.941 1.003 0.941 0.972 83,569 0.9525 -3.12%
2001-07-27 0 0.320 0.320 0.325 0.315 0.320 598,000 191,010 0.3194 1.003 1.003 1.019 0.988 1.003 190,741 1.0014 6.67%
2001-07-26 0 0.300 0.300 0.315 0.300 0.320 878,000 271,560 0.3093 0.941 0.941 0.988 0.941 1.003 280,052 0.9697 -1.64%
2001-07-24 0 0.305 0.305 0.335 0.295 0.305 500,000 149,760 0.2995 0.956 0.956 1.050 0.925 0.956 159,483 0.9390 1.67%
2001-07-23 0 0.300 0.290 0.330 0.300 0.300 686,000 205,800 0.3000 0.941 0.909 1.035 0.941 0.941 218,810 0.9405 0.00%
2001-07-20 0 0.300 0.300 0.310 0.260 0.310 720,000 215,900 0.2999 0.941 0.941 0.972 0.815 0.972 229,655 0.9401 7.14%
2001-07-19 0 0.280 0.270 0.300 0.280 0.285 1,188,000 333,390 0.2806 0.878 0.846 0.941 0.878 0.894 378,931 0.8798 -3.45%
2001-07-18 0 0.290 0.285 0.290 0.290 0.310 1,640,000 482,250 0.2941 0.909 0.894 0.909 0.909 0.972 523,104 0.9219 0.00%
2001-07-17 0 0.290 0.270 0.310 0.290 0.320 816,000 249,020 0.3052 0.909 0.846 0.972 0.909 1.003 260,276 0.9568 -14.71%
2001-07-16 0 0.340 0.340 0.365 0.340 0.340 260,000 88,400 0.3400 1.066 1.066 1.144 1.066 1.066 82,931 1.0659 -2.86%
2001-07-13 0 0.350 0.350 0.360 0.350 0.380 720,000 253,800 0.3525 1.097 1.097 1.129 1.097 1.191 229,655 1.1051 -4.11%
2001-07-12 0 0.365 0.365 0.380 0.355 0.365 840,000 302,900 0.3606 1.144 1.144 1.191 1.113 1.144 267,931 1.1305 4.29%
2001-07-11 0 0.350 0.350 0.360 0.350 0.360 332,000 117,200 0.3530 1.097 1.097 1.129 1.097 1.129 105,897 1.1067 0.00%
2001-07-10 0 0.350 0.350 0.360 0.335 0.350 520,000 180,400 0.3469 1.097 1.097 1.129 1.050 1.097 165,862 1.0877 1.45%
2001-07-09 0 0.345 0.335 0.345 0.335 0.370 770,000 270,950 0.3519 1.082 1.050 1.082 1.050 1.160 245,604 1.1032 -6.76%
2001-07-05 0 0.370 0.365 0.370 0.370 0.385 1,070,000 399,350 0.3732 1.160 1.144 1.160 1.160 1.207 341,293 1.1701 0.00%
2001-07-04 0 0.370 0.370 0.380 0.370 0.390 1,588,000 598,460 0.3769 1.160 1.160 1.191 1.160 1.223 506,517 1.1815 -5.13%
2001-07-03 0 0.390 0.385 0.390 0.370 0.400 2,224,000 844,910 0.3799 1.223 1.207 1.223 1.160 1.254 709,380 1.1911 -2.50%
2001-06-29 0 0.400 0.395 0.400 0.380 0.400 400,000 158,150 0.3954 1.254 1.238 1.254 1.191 1.254 127,586 1.2396 -1.23%
2001-06-28 0 0.405 0.395 0.405 0.395 0.425 908,000 366,520 0.4037 1.270 1.238 1.270 1.238 1.332 289,621 1.2655 -3.57%
2001-06-27 0 0.420 0.410 0.430 0.420 0.430 150,000 64,000 0.4267 1.317 1.285 1.348 1.317 1.348 47,845 1.3377 0.00%
2001-06-26 0 0.420 0.410 0.420 0.415 0.440 1,164,000 494,290 0.4246 1.317 1.285 1.317 1.301 1.379 371,276 1.3313 0.00%
2001-06-22 0 0.420 0.420 0.425 0.420 0.455 4,198,000 1,860,010 0.4431 1.317 1.317 1.332 1.317 1.426 1,339,018 1.3891 -5.62%
2001-06-21 0 0.445 0.440 0.445 0.410 0.450 3,692,000 1,606,180 0.4350 1.395 1.379 1.395 1.285 1.411 1,177,621 1.3639 8.54%
2001-06-20 0 0.410 0.400 0.410 0.400 0.415 1,244,000 508,360 0.4086 1.285 1.254 1.285 1.254 1.301 396,793 1.2812 -1.20%
2001-06-19 0 0.415 0.405 0.415 0.395 0.415 1,722,000 697,280 0.4049 1.301 1.270 1.301 1.238 1.301 549,259 1.2695 -2.35%
2001-06-18 0 0.425 0.420 0.425 0.415 0.450 5,296,000 2,279,080 0.4303 1.332 1.317 1.332 1.301 1.411 1,689,242 1.3492 -1.16%
2001-06-15 0 0.430 0.420 0.430 0.380 0.440 7,524,000 3,091,870 0.4109 1.348 1.317 1.348 1.191 1.379 2,399,897 1.2883 3.61%
2001-06-14 0 0.415 0.410 0.415 0.415 0.485 8,778,000 3,865,630 0.4404 1.301 1.285 1.301 1.301 1.521 2,799,880 1.3806 -13.54%
2001-06-13 0 0.480 0.475 0.480 0.440 0.520 17,432,000 8,363,240 0.4798 1.505 1.489 1.505 1.379 1.630 5,560,209 1.5041 -7.69%
2001-06-12 0 0.520 0.510 0.520 0.480 0.530 24,076,000 12,220,080 0.5076 1.630 1.599 1.630 1.505 1.662 7,679,416 1.5913 4.00%
2001-06-11 0 0.500 0.500 0.510 0.500 0.540 9,512,000 4,936,420 0.5190 1.568 1.568 1.599 1.568 1.693 3,034,001 1.6270 -1.96%
2001-06-08 0 0.510 0.510 0.520 0.500 0.520 9,998,000 5,135,520 0.5137 1.599 1.599 1.630 1.568 1.630 3,189,018 1.6104 3.03%
2001-06-07 0 0.495 0.495 0.500 0.480 0.510 7,440,000 3,679,910 0.4946 1.552 1.552 1.568 1.505 1.599 2,373,104 1.5507 0.00%
2001-06-06 0 0.495 0.490 0.500 0.490 0.540 17,786,000 9,094,930 0.5114 1.552 1.536 1.568 1.536 1.693 5,673,123 1.6032 0.00%
2001-06-05 0 0.495 0.490 0.495 0.455 0.520 25,766,000 12,762,660 0.4953 1.552 1.536 1.552 1.426 1.630 8,218,468 1.5529 7.61%
2001-06-04 0 0.460 0.455 0.460 0.410 0.460 17,748,000 7,886,170 0.4443 1.442 1.426 1.442 1.285 1.442 5,661,002 1.3931 12.20%
2001-06-01 0 0.410 0.405 0.410 0.395 0.415 8,540,000 3,451,650 0.4042 1.285 1.270 1.285 1.238 1.301 2,723,966 1.2671 7.89%
2001-05-31 0 0.380 0.380 0.390 0.380 0.405 4,746,000 1,862,550 0.3924 1.191 1.191 1.223 1.191 1.270 1,513,811 1.2304 4.11%
2001-05-30 0 0.365 0.365 0.385 0.355 0.395 2,536,000 933,540 0.3681 1.144 1.144 1.207 1.113 1.238 808,897 1.1541 -6.41%
2001-05-29 0 0.390 0.380 0.390 0.390 0.410 3,070,000 1,214,090 0.3955 1.223 1.191 1.223 1.223 1.285 979,224 1.2398 -6.02%
2001-05-28 0 0.415 0.400 0.415 0.395 0.420 7,940,000 3,217,840 0.4053 1.301 1.254 1.301 1.238 1.317 2,532,587 1.2706 5.06%
2001-05-25 0 0.395 0.390 0.395 0.375 0.410 13,676,000 5,428,180 0.3969 1.238 1.223 1.238 1.176 1.285 4,362,174 1.2444 8.22%
2001-05-24 0 0.365 0.355 0.370 0.340 0.370 1,610,000 580,860 0.3608 1.144 1.113 1.160 1.066 1.160 513,535 1.1311 0.00%
2001-05-23 0 0.365 0.360 0.370 0.355 0.370 3,564,000 1,296,240 0.3637 1.144 1.129 1.160 1.113 1.160 1,136,793 1.1403 1.39%
2001-05-22 0 0.360 0.355 0.360 0.350 0.375 3,708,000 1,358,330 0.3663 1.129 1.113 1.129 1.097 1.176 1,182,725 1.1485 -1.37%
2001-05-21 0 0.365 0.360 0.365 0.345 0.365 5,156,000 1,826,840 0.3543 1.144 1.129 1.144 1.082 1.144 1,644,587 1.1108 5.80%
2001-05-18 0 0.345 0.335 0.350 0.335 0.350 4,686,000 1,610,380 0.3437 1.082 1.050 1.097 1.050 1.097 1,494,673 1.0774 2.99%
2001-05-17 0 0.335 0.330 0.335 0.325 0.340 12,320,000 4,104,050 0.3331 1.050 1.035 1.050 1.019 1.066 3,929,657 1.0444 -1.47%
2001-05-16 0 0.340 0.340 0.345 0.335 0.350 1,024,000 350,560 0.3423 1.066 1.066 1.082 1.050 1.097 326,621 1.0733 -2.86%
2001-05-15 0 0.350 0.345 0.355 0.335 0.355 1,474,000 509,450 0.3456 1.097 1.082 1.113 1.050 1.113 470,155 1.0836 2.94%
2001-05-14 0 0.340 0.340 0.345 0.310 0.340 1,970,000 634,370 0.3220 1.066 1.066 1.082 0.972 1.066 628,362 1.0096 3.03%
2001-05-11 0 0.330 0.330 0.335 0.320 0.330 570,000 186,100 0.3265 1.035 1.035 1.050 1.003 1.035 181,810 1.0236 0.00%
2001-05-10 0 0.330 0.325 0.335 0.320 0.350 1,264,000 419,680 0.3320 1.035 1.019 1.050 1.003 1.097 403,173 1.0409 -5.71%
2001-05-09 0 0.350 0.345 0.355 0.345 0.360 2,264,000 797,000 0.3520 1.097 1.082 1.113 1.082 1.129 722,138 1.1037 2.94%
2001-05-08 0 0.340 0.330 0.345 0.330 0.350 1,710,000 587,850 0.3438 1.066 1.035 1.082 1.035 1.097 545,431 1.0778 -2.86%
2001-05-07 0 0.350 0.350 0.360 0.340 0.360 2,050,000 717,210 0.3499 1.097 1.097 1.129 1.066 1.129 653,880 1.0969 0.00%
2001-05-04 0 0.350 0.350 0.360 0.345 0.355 1,360,000 473,470 0.3481 1.097 1.097 1.129 1.082 1.113 433,793 1.0915 0.00%
2001-05-03 0 0.350 0.340 0.350 0.340 0.380 3,942,000 1,438,360 0.3649 1.097 1.066 1.097 1.066 1.191 1,257,362 1.1440 -5.41%
2001-05-02 0 0.370 0.365 0.370 0.360 0.380 5,012,000 1,852,850 0.3697 1.160 1.144 1.160 1.129 1.191 1,598,656 1.1590 2.78%
2001-04-27 0 0.360 0.360 0.365 0.325 0.365 2,824,000 988,070 0.3499 1.129 1.129 1.144 1.019 1.144 900,759 1.0969 2.86%
2001-04-26 0 0.350 0.335 0.350 0.350 0.395 12,618,000 4,731,240 0.3750 1.097 1.050 1.097 1.097 1.238 4,024,708 1.1755 -4.11%
2001-04-25 0 0.365 0.355 0.365 0.320 0.365 10,530,000 3,593,780 0.3413 1.144 1.113 1.144 1.003 1.144 3,358,708 1.0700 15.87%
2001-04-24 0 0.315 0.315 0.320 0.300 0.350 4,086,000 1,362,180 0.3334 0.988 0.988 1.003 0.941 1.097 1,303,294 1.0452 -5.97%
2001-04-23 0 0.335 0.330 0.335 0.260 0.335 5,384,000 1,672,360 0.3106 1.050 1.035 1.050 0.815 1.050 1,717,311 0.9738 24.07%
2001-04-20 0 0.270 0.270 0.280 0.260 0.305 1,202,000 336,280 0.2798 0.846 0.846 0.878 0.815 0.956 383,397 0.8771 -10.00%
2001-04-19 0 0.300 0.280 0.310 0.265 0.335 7,472,000 2,370,390 0.3172 0.941 0.878 0.972 0.831 1.050 2,383,311 0.9946 3.45%
2001-04-18 0 0.290 0.275 0.300 0.255 0.305 3,190,000 892,950 0.2799 0.909 0.862 0.941 0.799 0.956 1,017,500 0.8776 13.73%
2001-04-17 0 0.255 0.255 0.265 0.255 0.260 1,464,000 376,320 0.2570 0.799 0.799 0.831 0.799 0.815 466,966 0.8059 2.00%
2001-04-12 0 0.250 0.236 0.250 0.250 0.250 110,000 27,400 0.2491 0.784 0.740 0.784 0.784 0.784 35,086 0.7809 0.00%
2001-04-11 0 0.250 0.240 0.250 0.230 0.250 1,132,000 276,480 0.2442 0.784 0.752 0.784 0.721 0.784 361,069 0.7657 4.17%
2001-04-10 0 0.240 0.240 0.290 0.228 0.235 290,000 67,500 0.2328 0.752 0.752 0.909 0.715 0.737 92,500 0.7297 4.35%
2001-04-09 0 0.230 0.230 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2001-04-06 0 0.230 0.221 - 0.230 0.230 170,000 39,100 0.2300 0.721 0.693 - 0.721 0.721 54,224 0.7211 0.00%
2001-04-04 0 0.230 - 0.230 - - 0 0 - 0.721 - 0.721 - - 0 - -6.12%
2001-04-03 0 0.245 - 0.250 0.245 0.255 796,000 199,640 0.2508 0.768 - 0.784 0.768 0.799 253,897 0.7863 -3.92%
2001-04-02 0 0.255 0.255 0.265 0.255 0.255 530,000 135,150 0.2550 0.799 0.799 0.831 0.799 0.799 169,052 0.7995 6.25%
2001-03-30 0 0.240 0.240 0.255 0.240 0.240 90,000 21,600 0.2400 0.752 0.752 0.799 0.752 0.752 28,707 0.7524 -5.88%
2001-03-29 0 0.255 0.236 0.255 0.235 0.255 232,000 55,110 0.2375 0.799 0.740 0.799 0.737 0.799 74,000 0.7447 2.41%
2001-03-28 0 0.249 0.230 0.249 0.250 0.260 130,000 32,800 0.2523 0.781 0.721 0.781 0.784 0.815 41,466 0.7910 3.75%
2001-03-27 0 0.240 0.230 0.245 0.240 0.240 50,000 12,000 0.2400 0.752 0.721 0.768 0.752 0.752 15,948 0.7524 7.14%
2001-03-26 0 0.224 0.216 0.245 - - 0 0 - 0.702 0.677 0.768 - - 0 - 0.00%
2001-03-23 0 0.224 0.220 - 0.220 0.224 230,000 51,320 0.2231 0.702 0.690 - 0.690 0.702 73,362 0.6995 -3.45%
2001-03-22 0 0.232 - 0.235 - - 0 0 - 0.727 - 0.737 - - 0 - 0.00%
2001-03-21 0 0.232 0.232 - 0.216 0.225 106,000 23,610 0.2227 0.727 0.727 - 0.677 0.705 33,810 0.6983 3.57%
2001-03-20 0 0.224 0.224 0.230 0.217 0.220 230,000 50,510 0.2196 0.702 0.702 0.721 0.680 0.690 73,362 0.6885 -4.68%
2001-03-19 0 0.235 0.225 0.235 0.220 0.235 50,000 11,510 0.2302 0.737 0.705 0.737 0.690 0.737 15,948 0.7217 0.00%
2001-03-16 0 0.235 0.226 0.235 0.235 0.235 2,970,000 697,950 0.2350 0.737 0.709 0.737 0.737 0.737 947,328 0.7368 3.98%
2001-03-15 0 0.226 0.226 0.238 0.226 0.226 350,000 79,100 0.2260 0.709 0.709 0.746 0.709 0.709 111,638 0.7085 -5.83%
2001-03-14 0 0.240 0.230 0.250 0.218 0.240 440,000 101,480 0.2306 0.752 0.721 0.784 0.683 0.752 140,345 0.7231 10.09%
2001-03-13 0 0.218 0.218 0.239 0.210 0.210 30,000 6,300 0.2100 0.683 0.683 0.749 0.658 0.658 9,569 0.6584 -8.79%
2001-03-12 0 0.239 0.210 0.239 - - 0 0 - 0.749 0.658 0.749 - - 0 - 0.00%
2001-03-09 0 0.239 0.230 0.241 0.229 0.239 150,000 34,850 0.2323 0.749 0.721 0.756 0.718 0.749 47,845 0.7284 5.75%
2001-03-08 0 0.226 0.226 - - - 0 0 - 0.709 0.709 - - - 0 - 0.00%
2001-03-07 0 0.226 0.226 - 0.226 0.226 270,000 63,820 0.2364 0.709 0.709 - 0.709 0.709 86,121 0.7411 -7.38%
2001-03-06 0 0.244 0.213 - - - 0 0 - 0.765 0.668 - - - 0 - 0.00%
2001-03-05 0 0.244 0.244 - 0.240 0.244 300,000 72,760 0.2425 0.765 0.765 - 0.752 0.765 95,690 0.7604 1.67%
2001-03-02 0 0.240 0.237 0.275 0.237 0.246 248,000 59,550 0.2401 0.752 0.743 0.862 0.743 0.771 79,103 0.7528 -2.83%
2001-03-01 0 0.247 0.247 0.250 0.247 0.248 280,000 69,342 0.2477 0.774 0.774 0.784 0.774 0.778 89,310 0.7764 -11.79%
2001-02-28 0 0.280 0.250 0.280 0.249 0.280 82,000 20,530 0.2504 0.878 0.784 0.878 0.781 0.878 26,155 0.7849 -1.75%
2001-02-27 0 0.285 0.275 0.285 0.270 0.295 2,422,000 686,130 0.2833 0.894 0.862 0.894 0.846 0.925 772,535 0.8882 1.79%
2001-02-26 0 0.280 0.285 0.290 0.265 0.285 940,000 262,100 0.2788 0.878 0.894 0.909 0.831 0.894 299,828 0.8742 1.82%
2001-02-23 0 0.275 0.260 0.280 0.255 0.275 1,230,000 332,500 0.2703 0.862 0.815 0.878 0.799 0.862 392,328 0.8475 10.00%
2001-02-22 0 0.250 0.240 0.260 0.238 0.250 220,000 53,560 0.2435 0.784 0.752 0.815 0.746 0.784 70,172 0.7633 1.63%
2001-02-21 0 0.246 0.242 0.250 0.246 0.270 1,502,000 385,940 0.2570 0.771 0.759 0.784 0.771 0.846 479,086 0.8056 -1.60%
2001-02-20 0 0.250 0.255 0.260 0.236 0.260 2,212,000 550,014 0.2487 0.784 0.799 0.815 0.740 0.815 705,552 0.7796 11.61%
2001-02-19 0 0.224 0.219 0.232 0.212 0.224 320,000 69,240 0.2164 0.702 0.687 0.727 0.665 0.702 102,069 0.6784 1.82%
2001-02-16 0 0.220 0.220 0.230 0.220 0.230 394,000 88,910 0.2257 0.690 0.690 0.721 0.690 0.721 125,672 0.7075 -1.35%
2001-02-15 0 0.223 0.223 0.238 0.220 0.220 50,000 11,000 0.2200 0.699 0.699 0.746 0.690 0.690 15,948 0.6897 -7.47%
2001-02-14 0 0.241 0.226 0.245 - - 0 0 - 0.756 0.709 0.768 - - 0 - 0.00%
2001-02-13 0 0.241 0.239 0.244 0.239 0.246 598,000 145,208 0.2428 0.756 0.749 0.765 0.749 0.771 190,741 0.7613 -2.03%
2001-02-12 0 0.246 0.241 0.246 0.239 0.246 550,000 133,550 0.2428 0.771 0.756 0.771 0.749 0.771 175,431 0.7613 4.68%
2001-02-09 0 0.235 0.226 0.239 0.220 0.238 842,000 192,970 0.2292 0.737 0.709 0.749 0.690 0.746 268,569 0.7185 8.80%
2001-02-08 0 0.216 0.216 0.222 0.216 0.220 220,000 48,320 0.2196 0.677 0.677 0.696 0.677 0.690 70,172 0.6886 -2.70%
2001-02-07 0 0.222 0.210 0.222 0.222 0.222 200,000 44,400 0.2220 0.696 0.658 0.696 0.696 0.696 63,793 0.6960 -5.13%
2001-02-06 0 0.234 - 0.234 0.230 0.234 30,000 6,956 0.2319 0.734 - 0.734 0.721 0.734 9,569 0.7269 0.00%
2001-02-05 0 0.234 0.226 0.234 0.237 0.240 100,000 23,850 0.2385 0.734 0.709 0.734 0.743 0.752 31,897 0.7477 -3.70%
2001-02-02 0 0.243 0.226 0.243 0.228 0.243 414,000 96,808 0.2338 0.762 0.709 0.762 0.715 0.762 132,052 0.7331 8.48%
2001-02-01 0 0.224 0.218 - 0.217 0.224 150,000 33,170 0.2211 0.702 0.683 - 0.680 0.702 47,845 0.6933 5.66%
2001-01-31 0 0.212 0.212 - - - 0 0 - 0.665 0.665 - - - 0 - 0.00%
2001-01-30 0 0.212 0.212 0.218 0.210 0.218 122,000 26,156 0.2144 0.665 0.665 0.683 0.658 0.683 38,914 0.6722 -2.75%
2001-01-29 0 0.218 0.213 0.220 0.213 0.218 88,000 18,994 0.2158 0.683 0.668 0.690 0.668 0.683 28,069 0.6767 2.35%
2001-01-23 0 0.213 0.213 0.221 0.212 0.218 320,000 68,440 0.2139 0.668 0.668 0.693 0.665 0.683 102,069 0.6705 0.47%
2001-01-22 0 0.212 0.211 0.218 0.212 0.218 610,000 130,340 0.2137 0.665 0.662 0.683 0.665 0.683 194,569 0.6699 0.95%
2001-01-19 0 0.210 0.210 0.218 0.210 0.227 510,000 111,110 0.2179 0.658 0.658 0.683 0.658 0.712 162,672 0.6830 -5.41%
2001-01-18 0 0.222 0.222 0.226 0.210 0.220 830,000 178,420 0.2150 0.696 0.696 0.709 0.658 0.690 264,741 0.6739 7.77%
2001-01-17 0 0.206 0.206 - 0.206 0.210 442,000 91,684 0.2074 0.646 0.646 - 0.646 0.658 140,983 0.6503 -1.90%
2001-01-16 0 0.210 0.208 - 0.208 0.220 450,000 95,380 0.2120 0.658 0.652 - 0.652 0.690 143,535 0.6645 -4.55%
2001-01-15 0 0.220 0.220 0.230 0.220 0.220 112,000 24,640 0.2200 0.690 0.690 0.721 0.690 0.690 35,724 0.6897 -4.76%
2001-01-12 0 0.231 - 0.235 - - 0 0 - 0.724 - 0.737 - - 0 - 0.00%
2001-01-11 0 0.231 - 0.232 0.231 0.232 336,000 77,916 0.2319 0.724 - 0.727 0.724 0.727 107,172 0.7270 -2.12%
2001-01-10 0 0.236 - 0.239 - - 0 0 - 0.740 - 0.749 - - 0 - 0.00%
2001-01-09 0 0.236 - 0.240 0.236 0.236 30,000 7,080 0.2360 0.740 - 0.752 0.740 0.740 9,569 0.7399 0.85%
2001-01-08 0 0.234 0.230 0.234 0.234 0.234 300,000 70,200 0.2340 0.734 0.721 0.734 0.734 0.734 95,690 0.7336 1.74%
2001-01-05 0 0.230 0.224 0.230 0.230 0.230 100,000 23,000 0.2300 0.721 0.702 0.721 0.721 0.721 31,897 0.7211 0.00%
2001-01-04 0 0.230 0.221 0.235 0.221 0.230 390,000 87,970 0.2256 0.721 0.693 0.737 0.693 0.721 124,397 0.7072 0.00%
2001-01-03 0 0.230 - 0.230 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
2001-01-02 0 0.230 0.230 0.237 0.230 0.237 38,000 8,880 0.2337 0.721 0.721 0.743 0.721 0.743 12,121 0.7326 -3.36%
2000-12-29 0 0.238 - 0.248 0.238 0.240 480,000 114,440 0.2384 0.746 - 0.778 0.746 0.752 153,104 0.7475 -1.65%
2000-12-28 0 0.242 0.238 0.248 0.242 0.250 350,000 86,700 0.2477 0.759 0.746 0.778 0.759 0.784 111,638 0.7766 -5.10%
2000-12-27 0 0.255 0.241 0.265 0.241 0.255 420,000 106,820 0.2543 0.799 0.756 0.831 0.756 0.799 133,966 0.7974 -5.56%
2000-12-22 0 0.270 0.260 0.270 0.275 0.275 70,000 19,250 0.2750 0.846 0.815 0.846 0.862 0.862 22,328 0.8622 3.85%
2000-12-21 0 0.260 0.242 0.260 0.240 0.260 370,000 91,600 0.2476 0.815 0.759 0.815 0.752 0.815 118,017 0.7762 4.00%
2000-12-20 0 0.250 0.250 0.260 0.250 0.260 1,886,000 480,460 0.2548 0.784 0.784 0.815 0.784 0.815 601,569 0.7987 1.63%
2000-12-19 0 0.246 - 0.255 0.246 0.265 2,750,000 705,910 0.2567 0.771 - 0.799 0.771 0.831 877,155 0.8048 -12.14%
2000-12-18 0 0.280 0.280 0.285 0.265 0.350 9,986,000 2,921,220 0.2925 0.878 0.878 0.894 0.831 1.097 3,185,191 0.9171 -25.33%
2000-12-15 0 0.375 0.370 0.380 0.370 0.400 2,734,000 1,046,550 0.3828 1.176 1.160 1.191 1.160 1.254 872,052 1.2001 -3.85%
2000-12-14 0 0.390 0.375 0.390 0.365 0.415 7,380,000 2,828,550 0.3833 1.223 1.176 1.223 1.144 1.301 2,353,966 1.2016 6.85%
2000-12-13 0 0.365 0.365 0.370 0.340 0.415 10,158,000 3,893,880 0.3833 1.144 1.144 1.160 1.066 1.301 3,240,053 1.2018 -12.05%
2000-12-12 0 0.415 0.410 0.415 0.385 0.440 17,542,000 7,307,110 0.4165 1.301 1.285 1.301 1.207 1.379 5,595,295 1.3059 10.67%
2000-12-11 0 0.375 0.375 0.380 0.320 0.380 6,800,000 2,330,410 0.3427 1.176 1.176 1.191 1.003 1.191 2,168,966 1.0744 15.38%
2000-12-08 0 0.325 0.325 0.335 0.315 0.340 7,124,000 2,321,220 0.3258 1.019 1.019 1.050 0.988 1.066 2,272,311 1.0215 0.00%
2000-12-07 0 0.325 0.325 0.330 0.285 0.330 6,550,000 2,000,580 0.3054 1.019 1.019 1.035 0.894 1.035 2,089,225 0.9576 0.00%
2000-12-06 0 0.325 0.310 0.320 0.280 0.325 9,352,000 2,856,320 0.3054 1.019 0.972 1.003 0.878 1.019 2,982,967 0.9575 20.37%
2000-12-05 0 0.270 0.270 0.280 0.240 0.280 2,896,000 748,810 0.2586 0.846 0.846 0.878 0.752 0.878 923,724 0.8106 12.50%
2000-12-04 0 0.240 0.250 - 0.216 0.240 1,030,000 230,016 0.2233 0.752 0.784 - 0.677 0.752 328,535 0.7001 15.94%
2000-12-01 0 0.207 0.207 0.220 0.206 0.220 934,000 198,416 0.2124 0.649 0.649 0.690 0.646 0.690 297,914 0.6660 3.50%
2000-11-30 0 0.200 0.198 0.210 0.198 0.210 780,000 157,560 0.2020 0.627 0.621 0.658 0.621 0.658 248,793 0.6333 -6.10%
2000-11-29 0 0.213 0.210 0.213 0.194 0.213 1,336,000 275,062 0.2059 0.668 0.658 0.668 0.608 0.668 426,138 0.6455 7.58%
2000-11-28 0 0.198 0.198 0.202 0.193 0.200 548,000 107,714 0.1966 0.621 0.621 0.633 0.605 0.627 174,793 0.6162 4.21%
2000-11-27 0 0.190 0.190 0.193 - - 0 0 - 0.596 0.596 0.605 - - 0 - 4.40%
2000-11-24 0 0.182 0.182 - - - 0 0 - 0.571 0.571 - - - 0 - 0.00%
2000-11-23 0 0.182 0.182 - 0.182 0.192 78,000 14,696 0.1884 0.571 0.571 - 0.571 0.602 24,879 0.5907 -3.19%
2000-11-22 0 0.188 0.188 - 0.188 0.188 10,000 1,880 0.1880 0.589 0.589 - 0.589 0.589 3,190 0.5894 -1.05%
2000-11-21 0 0.190 0.188 - 0.190 0.190 80,000 15,200 0.1900 0.596 0.589 - 0.596 0.596 25,517 0.5957 -1.04%
2000-11-20 0 0.192 0.192 0.196 0.192 0.196 444,000 86,784 0.1955 0.602 0.602 0.614 0.602 0.614 141,621 0.6128 -2.04%
2000-11-17 0 0.196 0.196 0.200 0.196 0.196 70,000 13,720 0.1960 0.614 0.614 0.627 0.614 0.614 22,328 0.6145 -2.00%
2000-11-16 0 0.200 0.200 0.203 0.200 0.200 24,000 4,800 0.2000 0.627 0.627 0.636 0.627 0.627 7,655 0.6270 -0.50%
2000-11-15 0 0.201 0.201 0.205 0.201 0.203 426,000 86,426 0.2029 0.630 0.630 0.643 0.630 0.636 135,879 0.6360 -1.95%
2000-11-14 0 0.205 0.205 - 0.197 0.205 220,000 44,540 0.2025 0.643 0.643 - 0.618 0.643 70,172 0.6347 4.06%
2000-11-13 0 0.197 0.197 - 0.193 0.196 360,000 70,530 0.1959 0.618 0.618 - 0.605 0.614 114,828 0.6142 0.51%
2000-11-10 0 0.196 0.196 - 0.196 0.196 40,000 7,840 0.1960 0.614 0.614 - 0.614 0.614 12,759 0.6145 -2.00%
2000-11-09 0 0.200 0.200 0.202 0.200 0.200 140,000 28,000 0.2000 0.627 0.627 0.633 0.627 0.627 44,655 0.6270 0.00%
2000-11-08 0 0.200 0.200 - 0.200 0.200 372,000 74,400 0.2000 0.627 0.627 - 0.627 0.627 118,655 0.6270 0.00%
2000-11-07 0 0.200 0.200 - 0.200 0.205 204,000 41,850 0.2051 0.627 0.627 - 0.627 0.643 65,069 0.6432 -3.85%
2000-11-06 0 0.208 0.200 0.210 0.203 0.208 1,120,000 230,900 0.2062 0.652 0.627 0.658 0.636 0.652 357,242 0.6463 1.96%
2000-11-03 0 0.204 0.208 0.211 0.201 0.208 650,000 133,200 0.2049 0.640 0.652 0.662 0.630 0.652 207,328 0.6425 2.00%
2000-11-02 0 0.200 0.194 - 0.200 0.200 200,000 40,000 0.2000 0.627 0.608 - 0.627 0.627 63,793 0.6270 2.04%
2000-11-01 0 0.196 0.196 - 0.191 0.196 270,000 51,890 0.1922 0.614 0.614 - 0.599 0.614 86,121 0.6025 1.55%
2000-10-31 0 0.193 0.193 0.204 0.188 0.198 1,200,000 231,760 0.1931 0.605 0.605 0.640 0.589 0.621 382,759 0.6055 5.46%
2000-10-30 0 0.183 0.183 - - - 0 0 - 0.574 0.574 - - - 0 - 0.55%
2000-10-27 0 0.182 0.182 - 0.182 0.182 102,000 18,564 0.1820 0.571 0.571 - 0.571 0.571 32,534 0.5706 0.55%
2000-10-26 0 0.181 0.181 - 0.181 0.181 40,000 7,240 0.1810 0.567 0.567 - 0.567 0.567 12,759 0.5675 -2.16%
2000-10-25 0 0.185 0.183 - 0.184 0.185 150,000 27,650 0.1843 0.580 0.574 - 0.577 0.580 47,845 0.5779 2.78%
2000-10-24 0 0.180 0.180 0.194 0.180 0.180 200,000 36,000 0.1800 0.564 0.564 0.608 0.564 0.564 63,793 0.5643 -5.26%
2000-10-23 0 0.190 0.180 0.195 0.180 0.192 940,000 175,150 0.1863 0.596 0.564 0.611 0.564 0.602 299,828 0.5842 5.56%
2000-10-20 0 0.180 0.180 - 0.178 0.180 704,000 126,712 0.1800 0.564 0.564 - 0.558 0.564 224,552 0.5643 0.00%
2000-10-19 0 0.180 0.180 0.191 0.178 0.180 1,670,000 298,460 0.1787 0.564 0.564 0.599 0.558 0.564 532,673 0.5603 -6.25%
2000-10-18 0 0.192 0.185 0.192 0.185 0.196 1,660,000 313,560 0.1889 0.602 0.580 0.602 0.580 0.614 529,483 0.5922 -1.03%
2000-10-17 0 0.194 0.189 0.194 0.186 0.196 580,000 111,200 0.1917 0.608 0.593 0.608 0.583 0.614 185,000 0.6011 4.30%
2000-10-16 0 0.186 0.186 0.191 0.183 0.190 772,000 144,224 0.1868 0.583 0.583 0.599 0.574 0.596 246,241 0.5857 1.64%
2000-10-13 0 0.183 0.183 - 0.183 0.188 1,632,000 303,392 0.1859 0.574 0.574 - 0.574 0.589 520,552 0.5828 -6.63%
2000-10-12 0 0.196 0.196 0.202 0.196 0.198 624,000 122,904 0.1970 0.614 0.614 0.633 0.614 0.621 199,035 0.6175 -1.01%
2000-10-11 0 0.198 0.198 0.210 0.198 0.198 186,000 36,828 0.1980 0.621 0.621 0.658 0.621 0.621 59,328 0.6208 -5.71%
2000-10-10 0 0.210 0.198 0.210 0.209 0.210 310,500 65,115 0.2097 0.658 0.621 0.658 0.655 0.658 99,039 0.6575 3.96%
2000-10-09 0 0.202 0.202 0.208 0.198 0.204 406,000 82,588 0.2034 0.633 0.633 0.652 0.621 0.640 129,500 0.6377 0.00%
2000-10-05 0 0.202 0.202 - 0.202 0.203 390,000 78,980 0.2025 0.633 0.633 - 0.633 0.636 124,397 0.6349 -1.46%
2000-10-04 0 0.205 0.210 0.212 0.205 0.210 130,000 27,150 0.2088 0.643 0.658 0.665 0.643 0.658 41,466 0.6548 -4.21%
2000-10-03 0 0.214 0.204 0.214 - - 0 0 - 0.671 0.640 0.671 - - 0 - -0.47%
2000-09-29 0 0.215 0.210 0.215 0.208 0.215 650,000 136,898 0.2106 0.674 0.658 0.674 0.652 0.674 207,328 0.6603 5.39%
2000-09-28 0 0.204 0.203 0.208 0.202 0.204 380,000 77,220 0.2032 0.640 0.636 0.652 0.633 0.640 121,207 0.6371 2.00%
2000-09-27 0 0.200 0.200 0.205 0.199 0.200 120,000 23,980 0.1998 0.627 0.627 0.643 0.624 0.627 38,276 0.6265 -4.76%
2000-09-26 0 0.210 0.201 0.212 0.201 0.210 170,000 35,520 0.2089 0.658 0.630 0.665 0.630 0.658 54,224 0.6551 0.00%
2000-09-25 0 0.210 0.202 0.210 0.200 0.211 1,300,000 267,810 0.2060 0.658 0.633 0.658 0.627 0.662 414,655 0.6459 6.06%
2000-09-22 0 0.198 0.198 0.200 0.198 0.201 1,222,000 243,552 0.1993 0.621 0.621 0.627 0.621 0.630 389,776 0.6249 -1.00%
2000-09-21 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.627 0.627 - 0.627 0.627 15,948 0.6270 1.01%
2000-09-20 0 0.198 0.197 - 0.197 0.198 6,170,000 1,221,610 0.1980 0.621 0.618 - 0.618 0.621 1,968,018 0.6207 0.00%
2000-09-19 0 0.198 0.196 0.200 0.196 0.198 140,000 27,520 0.1966 0.621 0.614 0.627 0.614 0.621 44,655 0.6163 1.02%
2000-09-18 0 0.196 0.196 0.198 0.195 0.195 40,000 7,800 0.1950 0.614 0.614 0.621 0.611 0.611 12,759 0.6114 0.51%
2000-09-15 0 0.195 0.190 - 0.195 0.195 30,000 5,850 0.1950 0.611 0.596 - 0.611 0.611 9,569 0.6114 2.63%
2000-09-14 0 0.190 0.190 - 0.190 0.190 70,000 13,300 0.1900 0.596 0.596 - 0.596 0.596 22,328 0.5957 0.00%
2000-09-12 0 0.190 - 0.200 0.190 0.210 194,000 38,310 0.1975 0.596 - 0.627 0.596 0.658 61,879 0.6191 -13.64%
2000-09-11 0 0.220 - 0.220 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2000-09-08 0 0.220 - 0.220 - - 10,000 2,160 0.2160 0.690 - 0.690 - - 3,190 0.6772 0.00%
2000-09-07 0 0.220 0.215 0.220 0.219 0.220 330,000 72,560 0.2199 0.690 0.674 0.690 0.687 0.690 105,259 0.6893 2.33%
2000-09-06 0 0.215 0.215 0.222 0.215 0.215 70,000 15,190 0.2170 0.674 0.674 0.696 0.674 0.674 22,328 0.6803 -3.15%
2000-09-05 0 0.222 0.215 0.222 0.222 0.230 510,000 114,660 0.2248 0.696 0.674 0.696 0.696 0.721 162,672 0.7049 -3.48%
2000-09-04 0 0.230 0.226 - 0.230 0.230 120,000 27,600 0.2300 0.721 0.709 - 0.721 0.721 38,276 0.7211 0.00%
2000-09-01 0 0.230 0.226 - - - 0 0 - 0.721 0.709 - - - 0 - 0.00%
2000-08-31 0 0.230 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2000-08-30 0 0.230 0.230 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2000-08-29 0 0.230 0.230 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2000-08-28 0 0.230 0.230 - 0.230 0.230 32,000 7,360 0.2300 0.721 0.721 - 0.721 0.721 10,207 0.7211 -8.00%
2000-08-25 0 0.250 - 0.270 - - 0 0 - 0.784 - 0.846 - - 0 - 0.00%
2000-08-24 0 0.250 - 0.250 0.250 0.250 60,000 15,000 0.2500 0.784 - 0.784 0.784 0.784 19,138 0.7838 -7.41%
2000-08-23 0 0.270 0.250 0.270 - - 0 0 - 0.846 0.784 0.846 - - 0 - 0.00%
2000-08-22 0 0.270 0.250 0.270 0.270 0.270 2,000 540 0.2700 0.846 0.784 0.846 0.846 0.846 638 0.8465 0.00%
2000-08-21 0 0.270 0.255 0.270 0.250 0.270 152,000 38,440 0.2529 0.846 0.799 0.846 0.784 0.846 48,483 0.7929 5.88%
2000-08-18 0 0.255 0.255 0.260 0.255 0.270 526,000 134,760 0.2562 0.799 0.799 0.815 0.799 0.846 167,776 0.8032 -3.77%
2000-08-17 0 0.265 0.265 0.275 0.265 0.280 230,000 62,800 0.2730 0.831 0.831 0.862 0.831 0.878 73,362 0.8560 -5.36%
2000-08-16 0 0.280 0.275 0.285 0.275 0.295 912,000 258,100 0.2830 0.878 0.862 0.894 0.862 0.925 290,897 0.8873 0.00%
2000-08-15 0 0.280 0.280 0.285 0.280 0.290 1,790,000 511,750 0.2859 0.878 0.878 0.894 0.878 0.909 570,948 0.8963 -3.45%
2000-08-14 0 0.290 0.290 0.295 0.290 0.300 1,560,000 458,400 0.2938 0.909 0.909 0.925 0.909 0.941 497,586 0.9212 -4.92%
2000-08-11 0 0.305 0.300 0.310 0.295 0.320 3,720,000 1,132,510 0.3044 0.956 0.941 0.972 0.925 1.003 1,186,552 0.9545 5.17%
2000-08-10 0 0.290 0.290 0.295 0.265 0.310 2,972,000 864,580 0.2909 0.909 0.909 0.925 0.831 0.972 947,966 0.9120 3.57%
2000-08-09 0 0.280 0.270 0.280 0.260 0.280 2,124,000 588,620 0.2771 0.878 0.846 0.878 0.815 0.878 677,483 0.8688 0.00%
2000-08-08 0 0.280 0.280 0.285 0.265 0.295 4,626,000 1,306,900 0.2825 0.878 0.878 0.894 0.831 0.925 1,475,535 0.8857 -1.75%
2000-08-07 0 0.285 0.285 0.290 0.248 0.290 5,792,000 1,564,242 0.2701 0.894 0.894 0.909 0.778 0.909 1,847,449 0.8467 15.85%
2000-08-04 0 0.246 0.240 0.250 0.230 0.250 1,366,000 329,478 0.2412 0.771 0.752 0.784 0.721 0.784 435,707 0.7562 6.96%
2000-08-03 0 0.230 0.230 - 0.220 0.231 1,026,000 235,506 0.2295 0.721 0.721 - 0.690 0.724 327,259 0.7196 2.68%
2000-08-02 0 0.224 0.218 - 0.210 0.225 1,992,000 435,044 0.2184 0.702 0.683 - 0.658 0.705 635,380 0.6847 4.67%
2000-08-01 0 0.214 0.210 - 0.210 0.214 120,000 25,400 0.2117 0.671 0.658 - 0.658 0.671 38,276 0.6636 1.90%
2000-07-31 0 0.210 0.200 - 0.200 0.210 86,000 17,800 0.2070 0.658 0.627 - 0.627 0.658 27,431 0.6489 0.00%
2000-07-28 0 0.210 0.210 - 0.210 0.220 460,000 97,600 0.2122 0.658 0.658 - 0.658 0.690 146,724 0.6652 -8.70%
2000-07-27 0 0.230 0.230 0.239 0.230 0.230 746,000 172,330 0.2310 0.721 0.721 0.749 0.721 0.721 237,948 0.7242 -2.95%
2000-07-26 0 0.237 0.237 0.240 0.236 0.247 740,000 180,670 0.2441 0.743 0.743 0.752 0.740 0.774 236,035 0.7654 -3.27%
2000-07-25 0 0.245 - 0.250 0.245 0.260 2,834,000 709,910 0.2505 0.768 - 0.784 0.768 0.815 903,949 0.7853 -2.00%
2000-07-24 0 0.250 0.240 0.255 0.205 0.250 1,610,000 378,532 0.2351 0.784 0.752 0.799 0.643 0.784 513,535 0.7371 21.95%
2000-07-21 0 0.205 0.198 0.207 0.200 0.206 270,000 54,830 0.2031 0.643 0.621 0.649 0.627 0.646 86,121 0.6367 3.54%
2000-07-20 0 0.198 0.184 0.200 0.184 0.198 260,000 51,140 0.1967 0.621 0.577 0.627 0.577 0.621 82,931 0.6167 5.32%
2000-07-19 0 0.188 0.188 0.200 0.184 0.188 90,000 16,720 0.1858 0.589 0.589 0.627 0.577 0.589 28,707 0.5824 0.00%
2000-07-18 0 0.188 0.188 - 0.185 0.188 120,000 22,410 0.1868 0.589 0.589 - 0.580 0.589 38,276 0.5855 1.62%
2000-07-17 0 0.185 0.185 0.200 0.182 0.190 700,000 129,000 0.1843 0.580 0.580 0.627 0.571 0.596 223,276 0.5778 -7.50%
2000-07-14 0 0.200 - - 0.196 0.200 64,000 12,760 0.1994 0.627 - - 0.614 0.627 20,414 0.6251 0.00%
2000-07-13 0 0.200 0.200 0.204 0.200 0.200 660,000 132,000 0.2000 0.627 0.627 0.640 0.627 0.627 210,517 0.6270 0.00%
2000-07-12 0 0.200 0.199 0.202 0.199 0.200 500,000 99,700 0.1994 0.627 0.624 0.633 0.624 0.627 159,483 0.6251 -1.96%
2000-07-11 0 0.204 - 0.204 0.205 0.212 200,000 41,900 0.2095 0.640 - 0.640 0.643 0.665 63,793 0.6568 3.03%
2000-07-10 0 0.198 - - 0.198 0.198 20,000 3,960 0.1980 0.621 - - 0.621 0.621 6,379 0.6208 0.00%
2000-07-07 0 0.198 0.196 - - - 0 0 - 0.621 0.614 - - - 0 - 0.00%
2000-07-06 0 0.198 0.196 - 0.198 0.200 300,000 59,600 0.1987 0.621 0.614 - 0.621 0.627 95,690 0.6228 -2.46%
2000-07-05 0 0.203 0.203 0.208 0.203 0.203 288,000 58,464 0.2030 0.636 0.636 0.652 0.636 0.636 91,862 0.6364 -0.98%
2000-07-04 0 0.205 0.203 - 0.200 0.207 620,000 127,300 0.2053 0.643 0.636 - 0.627 0.649 197,759 0.6437 -0.97%
2000-07-03 0 0.207 0.201 0.211 0.196 0.207 270,000 54,910 0.2034 0.649 0.630 0.662 0.614 0.649 86,121 0.6376 5.61%
2000-06-30 0 0.196 0.196 - 0.195 0.195 104,000 20,280 0.1950 0.614 0.614 - 0.611 0.611 33,172 0.6114 0.51%
2000-06-29 0 0.195 0.190 - 0.190 0.195 150,000 29,000 0.1933 0.611 0.596 - 0.596 0.611 47,845 0.6061 1.56%
2000-06-28 0 0.192 0.192 - 0.190 0.192 270,000 51,540 0.1909 0.602 0.602 - 0.596 0.602 86,121 0.5985 2.13%
2000-06-27 0 0.188 0.188 - 0.186 0.190 494,000 92,684 0.1876 0.589 0.589 - 0.583 0.596 157,569 0.5882 -1.05%
2000-06-26 0 0.190 0.190 - 0.190 0.192 1,128,000 214,760 0.1904 0.596 0.596 - 0.596 0.602 359,793 0.5969 1.06%
2000-06-23 0 0.188 - 0.188 0.188 0.188 50,000 9,400 0.1880 0.589 - 0.589 0.589 0.589 15,948 0.5894 0.00%
2000-06-22 0 0.188 - - 0.188 0.188 200,000 37,600 0.1880 0.589 - - 0.589 0.589 63,793 0.5894 -1.05%
2000-06-21 0 0.190 - - 0.190 0.195 250,000 48,234 0.1929 0.596 - - 0.596 0.611 79,741 0.6049 -2.56%
2000-06-20 0 0.195 0.195 - 0.195 0.195 538,000 104,910 0.1950 0.611 0.611 - 0.611 0.611 171,604 0.6114 0.00%
2000-06-19 0 0.195 - 0.195 0.200 0.205 944,000 189,650 0.2009 0.611 - 0.611 0.627 0.643 301,104 0.6298 -3.47%
2000-06-16 0 0.202 0.192 0.202 0.195 0.202 1,248,000 244,626 0.1960 0.633 0.602 0.633 0.611 0.633 398,069 0.6145 2.02%
2000-06-15 0 0.198 - 0.198 0.198 0.198 760,000 150,480 0.1980 0.621 - 0.621 0.621 0.621 242,414 0.6208 0.00%
2000-06-14 0 0.198 - 0.202 - - 0 0 - 0.621 - 0.633 - - 0 - 0.00%
2000-06-13 0 0.198 0.195 0.198 0.198 0.198 160,000 31,680 0.1980 0.621 0.611 0.621 0.621 0.621 51,035 0.6208 1.02%
2000-06-12 0 0.196 0.196 0.200 0.196 0.196 80,000 15,680 0.1960 0.614 0.614 0.627 0.614 0.614 25,517 0.6145 0.00%
2000-06-09 0 0.196 0.196 0.200 0.196 0.199 1,004,000 199,188 0.1984 0.614 0.614 0.627 0.614 0.624 320,241 0.6220 -2.00%
2000-06-08 0 0.200 0.196 0.200 0.200 0.203 250,000 50,080 0.2003 0.627 0.614 0.627 0.627 0.636 79,741 0.6280 -1.48%
2000-06-07 0 0.203 0.202 0.206 0.196 0.203 864,000 172,754 0.1999 0.636 0.633 0.646 0.614 0.636 275,586 0.6269 0.50%
2000-06-05 0 0.202 0.198 0.206 0.202 0.206 130,000 26,380 0.2029 0.633 0.621 0.646 0.633 0.646 41,466 0.6362 -3.81%
2000-06-02 0 0.210 - 0.210 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2000-06-01 0 0.210 - 0.210 0.210 0.210 1,000,000 210,000 0.2100 0.658 - 0.658 0.658 0.658 318,966 0.6584 0.00%
2000-05-31 0 0.210 - 0.210 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2000-05-30 0 0.210 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2000-05-29 0 0.210 - 0.213 - - 0 0 - 0.658 - 0.668 - - 0 - 0.00%
2000-05-26 0 0.210 - 0.210 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2000-05-25 0 0.210 - 0.220 - - 0 0 - 0.658 - 0.690 - - 0 - 0.00%
2000-05-24 0 0.210 - 0.210 0.210 0.210 60,000 12,600 0.2100 0.658 - 0.658 0.658 0.658 19,138 0.6584 -3.67%
2000-05-23 0 0.218 - 0.218 - - 0 0 - 0.683 - 0.683 - - 0 - 0.00%
2000-05-22 0 0.218 - 0.222 - - 0 0 - 0.683 - 0.696 - - 0 - 0.00%
2000-05-19 0 0.218 - 0.228 - - 0 0 - 0.683 - 0.715 - - 0 - 0.00%
2000-05-18 0 0.218 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
2000-05-17 0 0.218 0.218 0.228 0.218 0.218 86,000 18,748 0.2180 0.683 0.683 0.715 0.683 0.683 27,431 0.6835 -0.91%
2000-05-16 0 0.220 0.212 0.228 0.220 0.222 550,000 121,700 0.2213 0.690 0.665 0.715 0.690 0.696 175,431 0.6937 -7.56%
2000-05-15 0 0.238 0.226 0.238 0.226 0.246 1,678,000 388,806 0.2317 0.746 0.709 0.746 0.709 0.771 535,224 0.7264 3.93%
2000-05-12 0 0.229 0.226 0.230 0.226 0.231 2,056,000 469,296 0.2283 0.718 0.709 0.721 0.709 0.724 655,793 0.7156 1.78%
2000-05-10 0 0.225 0.223 0.225 0.225 0.230 806,000 183,000 0.2270 0.705 0.699 0.705 0.705 0.721 257,086 0.7118 -1.32%
2000-05-09 0 0.228 0.226 0.230 0.222 0.228 348,000 78,876 0.2267 0.715 0.709 0.721 0.696 0.715 111,000 0.7106 0.88%
2000-05-08 0 0.226 0.224 0.230 0.226 0.232 1,190,000 271,860 0.2285 0.709 0.702 0.721 0.709 0.727 379,569 0.7162 -1.74%
2000-05-05 0 0.230 0.230 0.238 0.227 0.233 2,172,000 499,606 0.2300 0.721 0.721 0.746 0.712 0.730 692,793 0.7211 -1.29%
2000-05-04 0 0.233 0.228 0.239 0.228 0.235 778,000 179,708 0.2310 0.730 0.715 0.749 0.715 0.737 248,155 0.7242 1.30%
2000-05-03 0 0.230 0.230 0.234 0.230 0.230 504,000 115,920 0.2300 0.721 0.721 0.734 0.721 0.721 160,759 0.7211 0.00%
2000-05-02 0 0.230 0.230 0.239 0.228 0.230 388,000 89,204 0.2299 0.721 0.721 0.749 0.715 0.721 123,759 0.7208 0.88%
2000-04-28 0 0.228 0.221 - 0.220 0.228 1,768,000 394,810 0.2233 0.715 0.693 - 0.690 0.715 563,931 0.7001 4.11%
2000-04-27 0 0.219 0.219 0.223 0.218 0.219 180,000 39,310 0.2184 0.687 0.687 0.699 0.683 0.687 57,414 0.6847 -1.35%
2000-04-26 0 0.222 0.222 0.230 0.222 0.230 690,000 154,040 0.2232 0.696 0.696 0.721 0.696 0.721 220,086 0.6999 -0.45%
2000-04-25 0 0.223 0.219 0.223 0.214 0.223 336,000 73,890 0.2199 0.699 0.687 0.699 0.671 0.699 107,172 0.6894 2.29%
2000-04-20 0 0.218 0.218 0.224 0.218 0.221 1,280,000 279,440 0.2183 0.683 0.683 0.702 0.683 0.693 408,276 0.6844 -2.68%
2000-04-19 0 0.224 0.224 0.225 0.224 0.228 1,080,000 243,840 0.2258 0.702 0.702 0.705 0.702 0.715 344,483 0.7078 -1.32%
2000-04-18 0 0.227 0.224 0.228 0.216 0.228 1,870,000 416,174 0.2226 0.712 0.702 0.715 0.677 0.715 596,466 0.6977 13.50%
2000-04-17 0 0.200 0.200 0.206 0.200 0.211 2,704,000 563,620 0.2084 0.627 0.627 0.646 0.627 0.662 862,483 0.6535 -9.50%
2000-04-14 0 0.221 0.221 - 0.220 0.222 680,000 150,190 0.2209 0.693 0.693 - 0.690 0.696 216,897 0.6924 -3.91%
2000-04-13 0 0.230 0.222 0.234 0.230 0.230 200,000 46,000 0.2300 0.721 0.696 0.734 0.721 0.721 63,793 0.7211 0.00%
2000-04-12 0 0.230 0.230 0.235 0.230 0.231 740,000 170,700 0.2307 0.721 0.721 0.737 0.721 0.724 236,035 0.7232 -0.86%
2000-04-11 0 0.232 0.225 0.234 0.225 0.232 1,088,000 247,200 0.2272 0.727 0.705 0.734 0.705 0.727 347,035 0.7123 2.65%
2000-04-10 0 0.226 0.226 0.235 0.226 0.235 1,578,000 360,766 0.2286 0.709 0.709 0.737 0.709 0.737 503,328 0.7168 0.44%
2000-04-07 0 0.225 0.225 - 0.224 0.226 730,000 164,602 0.2255 0.705 0.705 - 0.702 0.709 232,845 0.7069 -1.32%
2000-04-06 0 0.228 0.228 0.237 0.215 0.244 2,042,000 480,506 0.2353 0.715 0.715 0.743 0.674 0.765 651,328 0.7377 4.59%
2000-04-05 0 0.218 0.218 - 0.210 0.220 1,590,000 341,170 0.2146 0.683 0.683 - 0.658 0.690 507,155 0.6727 -6.44%
2000-04-03 0 0.233 0.233 0.238 0.232 0.236 816,000 191,292 0.2344 0.730 0.730 0.746 0.727 0.740 260,276 0.7350 0.87%
2000-03-31 0 0.231 0.231 0.243 0.226 0.231 920,000 210,420 0.2287 0.724 0.724 0.762 0.709 0.724 293,448 0.7171 -4.55%
2000-03-30 0 0.242 0.238 0.242 0.236 0.244 130,000 31,080 0.2391 0.759 0.746 0.759 0.740 0.765 41,466 0.7495 0.83%
2000-03-29 0 0.240 0.233 0.240 0.234 0.240 1,460,000 346,190 0.2371 0.752 0.730 0.752 0.734 0.752 465,690 0.7434 0.00%
2000-03-28 0 0.240 0.240 0.242 0.240 0.242 760,000 182,910 0.2407 0.752 0.752 0.759 0.752 0.759 242,414 0.7545 0.00%
2000-03-27 0 0.240 0.239 0.242 0.238 0.243 348,000 83,698 0.2405 0.752 0.749 0.759 0.746 0.762 111,000 0.7540 0.42%
2000-03-24 0 0.239 0.239 - 0.226 0.238 484,000 113,432 0.2344 0.749 0.749 - 0.709 0.746 154,379 0.7348 3.91%
2000-03-23 0 0.230 0.226 - 0.226 0.230 60,000 13,760 0.2293 0.721 0.709 - 0.709 0.721 19,138 0.7190 2.68%
2000-03-22 0 0.224 0.240 - 0.222 0.230 500,000 112,800 0.2256 0.702 0.752 - 0.696 0.721 159,483 0.7073 0.45%
2000-03-21 0 0.223 0.221 - 0.223 0.225 530,000 118,590 0.2238 0.699 0.693 - 0.699 0.705 169,052 0.7015 -1.76%
2000-03-20 0 0.227 0.227 0.230 0.225 0.230 740,000 168,000 0.2270 0.712 0.712 0.721 0.705 0.721 236,035 0.7118 -0.44%
2000-03-17 0 0.228 0.228 0.230 0.225 0.228 350,000 79,000 0.2257 0.715 0.715 0.721 0.705 0.715 111,638 0.7076 0.88%
2000-03-16 0 0.226 0.225 - 0.226 0.230 934,000 213,440 0.2285 0.709 0.705 - 0.709 0.721 297,914 0.7164 -2.59%
2000-03-15 0 0.232 0.226 0.232 0.223 0.232 494,000 113,554 0.2299 0.727 0.709 0.727 0.699 0.727 157,569 0.7207 -0.43%
2000-03-14 0 0.233 0.233 0.238 0.233 0.238 520,000 122,910 0.2364 0.730 0.730 0.746 0.730 0.746 165,862 0.7410 -2.51%
2000-03-13 0 0.239 0.239 0.243 0.239 0.248 360,000 88,340 0.2454 0.749 0.749 0.762 0.749 0.778 114,828 0.7693 -4.40%
2000-03-10 0 0.250 0.247 0.250 0.247 0.260 1,248,000 312,886 0.2507 0.784 0.774 0.784 0.774 0.815 398,069 0.7860 0.00%
2000-03-09 0 0.250 0.247 0.255 0.247 0.255 570,000 144,080 0.2528 0.784 0.774 0.799 0.774 0.799 181,810 0.7925 0.00%
2000-03-08 0 0.250 0.245 - 0.245 0.250 620,000 153,264 0.2472 0.784 0.768 - 0.768 0.784 197,759 0.7750 2.04%
2000-03-07 0 0.245 0.245 - 0.241 0.245 1,172,000 286,140 0.2441 0.768 0.768 - 0.756 0.768 373,828 0.7654 0.82%
2000-03-06 0 0.243 0.243 - 0.240 0.242 640,000 154,240 0.2410 0.762 0.762 - 0.752 0.759 204,138 0.7556 1.25%
2000-03-03 0 0.240 0.236 0.246 0.240 0.250 870,000 211,820 0.2435 0.752 0.740 0.771 0.752 0.784 277,500 0.7633 -3.23%
2000-03-02 0 0.248 0.245 - 0.245 0.248 230,000 56,710 0.2466 0.778 0.768 - 0.768 0.778 73,362 0.7730 0.00%
2000-03-01 0 0.248 0.246 0.248 0.248 0.255 550,000 137,700 0.2504 0.778 0.771 0.778 0.778 0.799 175,431 0.7849 -0.80%
2000-02-29 0 0.250 0.250 0.270 0.250 0.290 3,980,000 1,140,760 0.2866 0.784 0.784 0.846 0.784 0.909 1,269,483 0.8986 -7.41%
2000-02-28 0 0.270 - 0.270 - - 0 0 - 0.846 - 0.846 - - 0 - -3.57%
2000-02-25 0 0.280 - 0.280 0.280 0.305 120,000 35,600 0.2967 0.878 - 0.878 0.878 0.956 38,276 0.9301 -1.75%
2000-02-24 0 0.285 0.285 0.290 0.275 0.300 2,544,000 745,300 0.2930 0.894 0.894 0.909 0.862 0.941 811,449 0.9185 -5.00%
2000-02-23 0 0.300 0.285 0.300 0.265 0.305 3,342,000 990,920 0.2965 0.941 0.894 0.941 0.831 0.956 1,065,983 0.9296 13.21%
2000-02-22 0 0.265 - 0.275 0.265 0.270 1,182,000 315,730 0.2671 0.831 - 0.862 0.831 0.846 377,017 0.8374 -3.64%
2000-02-21 0 0.275 0.275 0.290 0.265 0.290 1,073,343 297,502 0.2772 0.862 0.862 0.909 0.831 0.909 342,360 0.8690 -8.33%
2000-02-18 0 0.300 0.295 0.300 0.290 0.315 2,306,000 696,820 0.3022 0.941 0.925 0.941 0.909 0.988 735,535 0.9474 0.00%
2000-02-17 0 0.300 0.290 0.300 0.300 0.325 2,186,000 679,950 0.3110 0.941 0.909 0.941 0.941 1.019 697,259 0.9752 -3.23%
2000-02-16 0 0.310 0.305 0.310 0.290 0.310 3,784,000 1,155,070 0.3053 0.972 0.956 0.972 0.909 0.972 1,206,966 0.9570 14.81%
2000-02-15 0 0.270 0.270 0.280 0.260 0.280 690,000 192,000 0.2783 0.846 0.846 0.878 0.815 0.878 220,086 0.8724 -1.82%
2000-02-14 0 0.275 0.275 0.300 0.275 0.285 1,380,000 385,400 0.2793 0.862 0.862 0.941 0.862 0.894 440,173 0.8756 -1.79%
2000-02-11 0 0.280 0.275 0.280 0.280 0.310 590,000 173,400 0.2939 0.878 0.862 0.878 0.878 0.972 188,190 0.9214 -1.75%
2000-02-10 0 0.285 0.285 - 0.250 0.285 1,764,000 480,960 0.2727 0.894 0.894 - 0.784 0.894 562,655 0.8548 5.56%
2000-02-09 0 0.270 0.270 0.300 0.270 0.325 570,000 175,950 0.3087 0.846 0.846 0.941 0.846 1.019 181,810 0.9678 -15.62%
2000-02-08 0 0.320 0.320 0.325 0.310 0.330 1,608,000 517,780 0.3220 1.003 1.003 1.019 0.972 1.035 512,897 1.0095 0.00%
2000-02-03 0 0.320 0.315 0.320 0.310 0.345 4,936,000 1,568,720 0.3178 1.003 0.988 1.003 0.972 1.082 1,574,414 0.9964 12.28%
2000-02-02 0 0.285 0.285 0.290 0.270 0.295 2,304,000 655,660 0.2846 0.894 0.894 0.909 0.846 0.925 734,897 0.8922 5.56%
2000-02-01 0 0.270 0.260 0.275 0.265 0.290 1,560,000 431,150 0.2764 0.846 0.815 0.862 0.831 0.909 497,586 0.8665 -1.82%
2000-01-31 0 0.275 0.275 0.280 0.250 0.290 3,022,000 809,350 0.2678 0.862 0.862 0.878 0.784 0.909 963,914 0.8396 5.77%
2000-01-28 0 0.260 0.250 0.265 0.225 0.260 746,000 180,810 0.2424 0.815 0.784 0.831 0.705 0.815 237,948 0.7599 4.00%
2000-01-27 0 0.250 0.230 0.250 0.224 0.265 876,000 214,760 0.2452 0.784 0.721 0.784 0.702 0.831 279,414 0.7686 11.61%
2000-01-26 0 0.224 0.224 0.236 0.216 0.238 982,000 219,376 0.2234 0.702 0.702 0.740 0.677 0.746 313,224 0.7004 4.19%
2000-01-25 0 0.215 0.212 0.217 0.212 0.220 1,180,000 253,320 0.2147 0.674 0.665 0.680 0.665 0.690 376,379 0.6730 -2.27%
2000-01-24 0 0.220 0.215 0.220 0.210 0.220 1,880,000 412,246 0.2193 0.690 0.674 0.690 0.658 0.690 599,655 0.6875 3.29%
2000-01-21 0 0.213 0.210 - 0.206 0.213 750,000 157,650 0.2102 0.668 0.658 - 0.646 0.668 239,224 0.6590 -2.29%
2000-01-20 0 0.218 - 0.218 0.218 0.220 222,000 48,640 0.2191 0.683 - 0.683 0.683 0.690 70,810 0.6869 -0.91%
2000-01-19 0 0.220 0.220 0.223 0.220 0.226 818,000 182,876 0.2236 0.690 0.690 0.699 0.690 0.709 260,914 0.7009 -4.35%
2000-01-18 0 0.230 - 0.234 0.229 0.234 404,000 93,020 0.2302 0.721 - 0.734 0.718 0.734 128,862 0.7219 0.44%
2000-01-17 0 0.229 0.225 0.230 0.225 0.229 1,110,000 252,340 0.2273 0.718 0.705 0.721 0.705 0.718 354,052 0.7127 -0.43%
2000-01-14 0 0.230 - 0.230 0.228 0.230 400,000 91,670 0.2292 0.721 - 0.721 0.715 0.721 127,586 0.7185 -0.43%
2000-01-13 0 0.231 0.231 0.233 0.230 0.235 1,396,000 323,120 0.2315 0.724 0.724 0.730 0.721 0.737 445,276 0.7257 0.43%
2000-01-12 0 0.230 0.226 0.230 0.240 0.240 200,000 48,000 0.2400 0.721 0.709 0.721 0.752 0.752 63,793 0.7524 -5.74%
2000-01-11 0 0.244 - 0.244 0.240 0.255 1,014,000 249,410 0.2460 0.765 - 0.765 0.752 0.799 323,431 0.7711 -2.01%
2000-01-10 0 0.249 0.236 0.249 0.223 0.260 1,994,000 472,514 0.2370 0.781 0.740 0.781 0.699 0.815 636,017 0.7429 13.18%
2000-01-07 0 0.220 0.215 0.225 0.200 0.225 1,912,000 402,836 0.2107 0.690 0.674 0.705 0.627 0.705 609,862 0.6605 10.00%
2000-01-06 0 0.200 0.200 - 0.200 0.210 534,000 110,540 0.2070 0.627 0.627 - 0.627 0.658 170,328 0.6490 -7.41%
2000-01-05 0 0.216 0.210 0.216 0.210 0.216 455,600 97,846 0.2148 0.677 0.658 0.677 0.658 0.677 145,321 0.6733 0.00%
2000-01-04 0 0.216 0.216 - 0.197 0.216 860,000 173,650 0.2019 0.677 0.677 - 0.618 0.677 274,310 0.6330 12.50%
2000-01-03 0 0.192 0.192 - 0.190 0.190 310,000 58,900 0.1900 0.602 0.602 - 0.596 0.596 98,879 0.5957 -1.03%
1999-12-30 0 0.194 0.189 0.196 0.188 0.194 338,400 64,092 0.1894 0.608 0.593 0.614 0.589 0.608 107,938 0.5938 3.19%
1999-12-29 0 0.188 0.188 0.195 0.188 0.199 1,064,000 204,232 0.1919 0.589 0.589 0.611 0.589 0.624 339,379 0.6018 -5.53%
1999-12-28 0 0.199 0.199 0.200 0.199 0.200 344,000 68,506 0.1991 0.624 0.624 0.627 0.624 0.627 109,724 0.6243 -0.50%
1999-12-24 0 0.200 - 0.200 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
1999-12-23 0 0.200 - 0.200 0.200 0.200 190,000 38,000 0.2000 0.627 - 0.627 0.627 0.627 60,603 0.6270 -1.48%
1999-12-22 0 0.203 - 0.208 0.203 0.203 580,000 117,740 0.2030 0.636 - 0.652 0.636 0.636 185,000 0.6364 -1.46%
1999-12-21 0 0.206 0.206 0.210 0.206 0.210 420,000 86,920 0.2070 0.646 0.646 0.658 0.646 0.658 133,966 0.6488 -1.90%
1999-12-20 0 0.210 0.210 0.214 0.206 0.206 100,000 20,600 0.2060 0.658 0.658 0.671 0.646 0.646 31,897 0.6458 0.00%
1999-12-17 0 0.210 0.208 - 0.206 0.210 1,300,000 270,730 0.2083 0.658 0.652 - 0.646 0.658 414,655 0.6529 0.96%
1999-12-16 0 0.208 0.208 0.209 0.208 0.208 58,000 12,072 0.2081 0.652 0.652 0.655 0.652 0.652 18,500 0.6525 0.48%
1999-12-15 0 0.207 0.207 - 0.207 0.208 490,000 101,730 0.2076 0.649 0.649 - 0.649 0.652 156,293 0.6509 -0.48%
1999-12-14 0 0.208 0.208 0.210 0.208 0.212 970,000 203,370 0.2097 0.652 0.652 0.658 0.652 0.665 309,397 0.6573 -1.42%
1999-12-13 0 0.211 0.211 0.230 0.211 0.230 280,000 61,690 0.2203 0.662 0.662 0.721 0.662 0.721 89,310 0.6907 0.48%
1999-12-10 0 0.210 0.210 - 0.210 0.210 90,000 18,900 0.2100 0.658 0.658 - 0.658 0.658 28,707 0.6584 0.00%
1999-12-09 0 0.210 0.210 0.218 0.210 0.218 460,000 97,430 0.2118 0.658 0.658 0.683 0.658 0.683 146,724 0.6640 -0.47%
1999-12-08 0 0.211 0.211 0.218 0.210 0.214 208,000 44,040 0.2117 0.662 0.662 0.683 0.658 0.671 66,345 0.6638 -3.21%
1999-12-07 0 0.218 0.220 0.222 0.214 0.215 260,000 55,840 0.2148 0.683 0.690 0.696 0.671 0.674 82,931 0.6733 1.40%
1999-12-06 0 0.215 0.211 0.215 0.210 0.215 338,000 71,674 0.2121 0.674 0.662 0.674 0.658 0.674 107,810 0.6648 1.90%
1999-12-03 0 0.211 0.209 - 0.209 0.211 510,000 107,210 0.2102 0.662 0.655 - 0.655 0.662 162,672 0.6591 0.00%
1999-12-02 0 0.211 0.211 - 0.210 0.215 136,000 28,690 0.2110 0.662 0.662 - 0.658 0.674 43,379 0.6614 -3.65%
1999-12-01 0 0.219 0.219 - 0.209 0.220 66,000 14,454 0.2190 0.687 0.687 - 0.655 0.690 21,052 0.6866 -2.23%
1999-11-30 0 0.224 0.208 0.228 - - 0 0 - 0.702 0.652 0.715 - - 0 - 0.00%
1999-11-29 0 0.224 0.211 - - - 0 0 - 0.702 0.662 - - - 0 - 0.00%
1999-11-26 0 0.224 0.224 0.225 0.224 0.226 430,000 96,920 0.2254 0.702 0.702 0.705 0.702 0.709 137,155 0.7066 -0.44%
1999-11-25 0 0.225 0.225 0.229 0.225 0.226 444,000 100,200 0.2257 0.705 0.705 0.718 0.705 0.709 141,621 0.7075 -0.44%
1999-11-24 0 0.226 0.226 0.227 0.226 0.227 294,000 66,644 0.2267 0.709 0.709 0.712 0.709 0.712 93,776 0.7107 -0.44%
1999-11-23 0 0.227 0.227 0.228 0.227 0.228 460,000 104,720 0.2277 0.712 0.712 0.715 0.712 0.715 146,724 0.7137 -0.87%
1999-11-22 0 0.229 0.228 0.233 0.228 0.230 1,050,000 240,600 0.2291 0.718 0.715 0.730 0.715 0.721 334,914 0.7184 0.00%
1999-11-19 0 0.229 0.228 0.229 0.228 0.230 990,000 226,520 0.2288 0.718 0.715 0.718 0.715 0.721 315,776 0.7173 0.00%
1999-11-18 0 0.229 0.229 - 0.229 0.229 190,000 43,510 0.2290 0.718 0.718 - 0.718 0.718 60,603 0.7179 -0.43%
1999-11-17 0 0.230 0.229 0.240 0.229 0.230 160,000 36,690 0.2293 0.721 0.718 0.752 0.718 0.721 51,035 0.7189 -3.36%
1999-11-16 0 0.238 0.230 0.240 - - 0 0 - 0.746 0.721 0.752 - - 0 - 0.00%
1999-11-15 0 0.238 0.230 0.238 0.230 0.238 358,000 83,620 0.2336 0.746 0.721 0.746 0.721 0.746 114,190 0.7323 4.39%
1999-11-12 0 0.228 0.228 - 0.228 0.228 250,000 57,000 0.2280 0.715 0.715 - 0.715 0.715 79,741 0.7148 0.00%
1999-11-11 0 0.228 0.228 0.236 0.228 0.228 240,000 54,720 0.2280 0.715 0.715 0.740 0.715 0.715 76,552 0.7148 -3.39%
1999-11-10 0 0.236 0.230 - 0.227 0.236 522,000 119,688 0.2293 0.740 0.721 - 0.712 0.740 166,500 0.7188 3.51%
1999-11-09 0 0.228 0.228 0.240 0.226 0.236 480,000 109,580 0.2283 0.715 0.715 0.752 0.709 0.740 153,104 0.7157 0.00%
1999-11-08 0 0.228 0.228 0.235 0.228 0.229 60,000 13,730 0.2288 0.715 0.715 0.737 0.715 0.718 19,138 0.7174 -2.98%
1999-11-05 0 0.235 0.235 0.240 0.230 0.239 358,000 83,130 0.2322 0.737 0.737 0.752 0.721 0.749 114,190 0.7280 0.00%
1999-11-04 0 0.235 0.228 0.235 0.228 0.238 680,000 158,200 0.2326 0.737 0.715 0.737 0.715 0.746 216,897 0.7294 3.07%
1999-11-03 0 0.228 0.226 - 0.228 0.230 610,000 139,800 0.2292 0.715 0.709 - 0.715 0.721 194,569 0.7185 0.00%
1999-11-02 0 0.228 0.228 0.242 0.228 0.228 160,000 36,480 0.2280 0.715 0.715 0.759 0.715 0.715 51,035 0.7148 -5.00%
1999-11-01 0 0.240 - - 0.240 0.240 68,000 16,320 0.2400 0.752 - - 0.752 0.752 21,690 0.7524 0.00%
1999-10-29 0 0.240 0.240 0.244 0.240 0.240 324,000 77,760 0.2400 0.752 0.752 0.765 0.752 0.752 103,345 0.7524 0.00%
1999-10-28 0 0.240 0.240 0.242 0.240 0.240 60,000 14,400 0.2400 0.752 0.752 0.759 0.752 0.752 19,138 0.7524 -0.83%
1999-10-27 0 0.242 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1999-10-26 0 0.242 0.242 0.250 0.242 0.246 190,000 46,380 0.2441 0.759 0.759 0.784 0.759 0.771 60,603 0.7653 -3.20%
1999-10-25 0 0.250 0.250 0.270 0.250 0.250 370,000 92,500 0.2500 0.784 0.784 0.846 0.784 0.784 118,017 0.7838 0.00%
1999-10-22 0 0.250 0.250 0.265 0.228 0.250 466,000 115,552 0.2480 0.784 0.784 0.831 0.715 0.784 148,638 0.7774 6.38%
1999-10-21 0 0.235 0.235 0.242 0.234 0.242 284,000 67,486 0.2376 0.737 0.737 0.759 0.734 0.759 90,586 0.7450 0.43%
1999-10-20 0 0.234 0.228 0.235 0.228 0.235 520,000 120,638 0.2320 0.734 0.715 0.737 0.715 0.737 165,862 0.7273 1.74%
1999-10-19 0 0.230 0.228 0.236 0.230 0.238 500,000 116,700 0.2334 0.721 0.715 0.740 0.721 0.746 159,483 0.7317 -4.96%
1999-10-15 0 0.242 0.242 0.250 0.240 0.246 2,230,000 539,400 0.2419 0.759 0.759 0.784 0.752 0.771 711,293 0.7583 -2.42%
1999-10-14 0 0.248 0.248 0.255 0.236 0.255 1,656,000 405,180 0.2447 0.778 0.778 0.799 0.740 0.799 528,207 0.7671 3.33%
1999-10-13 0 0.240 0.236 0.250 0.240 0.242 480,000 115,280 0.2402 0.752 0.740 0.784 0.752 0.759 153,104 0.7530 -2.44%
1999-10-12 0 0.246 0.246 0.250 0.246 0.270 340,000 84,840 0.2495 0.771 0.771 0.784 0.771 0.846 108,448 0.7823 -5.38%
1999-10-11 0 0.260 0.260 0.265 0.250 0.265 990,000 250,150 0.2527 0.815 0.815 0.831 0.784 0.831 315,776 0.7922 4.42%
1999-10-08 0 0.249 0.249 0.265 0.249 0.250 116,000 28,950 0.2496 0.781 0.781 0.831 0.781 0.784 37,000 0.7824 0.00%
1999-10-07 0 0.249 0.249 0.260 0.247 0.248 208,000 51,576 0.2480 0.781 0.781 0.815 0.774 0.778 66,345 0.7774 -0.40%
1999-10-06 0 0.250 0.249 0.260 0.246 0.250 262,000 65,150 0.2487 0.784 0.781 0.815 0.771 0.784 83,569 0.7796 1.63%
1999-10-05 0 0.246 0.246 - 0.246 0.246 500,000 123,000 0.2460 0.771 0.771 - 0.771 0.771 159,483 0.7712 0.00%
1999-10-04 0 0.246 - 0.260 0.246 0.250 450,000 111,900 0.2487 0.771 - 0.815 0.771 0.784 143,535 0.7796 -5.38%
1999-09-30 0 0.260 0.260 0.270 0.244 0.260 732,000 186,240 0.2544 0.815 0.815 0.846 0.765 0.815 233,483 0.7977 6.12%
1999-09-29 0 0.245 0.245 - 0.240 0.245 50,000 12,100 0.2420 0.768 0.768 - 0.752 0.768 15,948 0.7587 2.08%
1999-09-28 0 0.240 0.240 - 0.236 0.240 182,000 43,492 0.2390 0.752 0.752 - 0.740 0.752 58,052 0.7492 0.00%
1999-09-27 0 0.240 - 0.240 0.250 0.270 300,000 76,700 0.2557 0.752 - 0.752 0.784 0.846 95,690 0.8015 -9.43%
1999-09-24 0 0.265 0.265 0.270 0.250 0.260 210,000 53,750 0.2560 0.831 0.831 0.846 0.784 0.815 66,983 0.8024 -1.85%
1999-09-23 0 0.270 0.260 0.270 0.260 0.270 340,000 89,600 0.2635 0.846 0.815 0.846 0.815 0.846 108,448 0.8262 1.89%
1999-09-22 0 0.265 0.260 0.270 0.265 0.270 480,000 129,100 0.2690 0.831 0.815 0.846 0.831 0.846 153,104 0.8432 -3.64%
1999-09-21 0 0.275 0.275 0.280 0.265 0.280 380,000 104,600 0.2753 0.862 0.862 0.878 0.831 0.878 121,207 0.8630 1.85%
1999-09-20 0 0.270 0.270 0.285 0.260 0.280 860,000 231,300 0.2690 0.846 0.846 0.894 0.815 0.878 274,310 0.8432 -3.57%
1999-09-17 0 0.280 0.280 0.300 0.280 0.280 108,000 30,240 0.2800 0.878 0.878 0.941 0.878 0.878 34,448 0.8778 0.00%
1999-09-15 0 0.280 0.280 0.290 0.275 0.290 490,000 137,300 0.2802 0.878 0.878 0.909 0.862 0.909 156,293 0.8785 -1.75%
1999-09-14 0 0.285 0.285 0.290 0.280 0.305 1,578,000 457,790 0.2901 0.894 0.894 0.909 0.878 0.956 503,328 0.9095 -5.00%
1999-09-13 0 0.300 0.290 0.305 0.290 0.310 1,556,000 471,420 0.3030 0.941 0.909 0.956 0.909 0.972 496,311 0.9498 0.00%
1999-09-10 0 0.300 0.300 0.305 0.280 0.300 1,834,000 537,490 0.2931 0.941 0.941 0.956 0.878 0.941 584,983 0.9188 5.26%
1999-09-09 0 0.285 0.275 0.290 0.275 0.285 626,000 174,780 0.2792 0.894 0.862 0.909 0.862 0.894 199,672 0.8753 5.56%
1999-09-08 0 0.270 0.270 0.280 0.265 0.280 730,000 199,850 0.2738 0.846 0.846 0.878 0.831 0.878 232,845 0.8583 -3.57%
1999-09-07 0 0.280 0.265 0.280 0.270 0.290 600,000 167,500 0.2792 0.878 0.831 0.878 0.846 0.909 191,379 0.8752 -3.45%
1999-09-06 0 0.290 0.285 0.290 0.270 0.290 870,000 249,100 0.2863 0.909 0.894 0.909 0.846 0.909 277,500 0.8977 3.57%
1999-09-03 0 0.280 0.275 0.290 0.280 0.285 250,000 70,750 0.2830 0.878 0.862 0.909 0.878 0.894 79,741 0.8872 -3.45%
1999-09-02 0 0.290 0.285 0.300 0.270 0.290 248,000 70,150 0.2829 0.909 0.894 0.941 0.846 0.909 79,103 0.8868 0.00%
1999-09-01 0 0.290 0.275 0.300 0.280 0.290 220,000 62,000 0.2818 0.909 0.862 0.941 0.878 0.909 70,172 0.8835 3.57%
1999-08-31 0 0.280 0.280 0.285 0.275 0.280 590,000 164,690 0.2791 0.878 0.878 0.894 0.862 0.878 188,190 0.8751 0.00%
1999-08-30 0 0.280 0.260 0.305 0.280 0.280 100,000 28,000 0.2800 0.878 0.815 0.956 0.878 0.878 31,897 0.8778 -6.67%
1999-08-27 0 0.300 - 0.310 - - 0 0 - 0.941 - 0.972 - - 0 - 0.00%
1999-08-26 0 0.300 0.300 0.310 0.300 0.300 438,000 131,400 0.3000 0.941 0.941 0.972 0.941 0.941 139,707 0.9405 -4.76%
1999-08-25 0 0.315 - 0.320 - - 0 0 - 0.988 - 1.003 - - 0 - 0.00%
1999-08-24 0 0.315 - 0.315 - - 0 0 - 0.988 - 0.988 - - 0 - 0.00%
1999-08-23 0 0.315 - 0.320 - - 0 0 - 0.988 - 1.003 - - 0 - 0.00%
1999-08-20 0 0.315 0.315 0.320 0.300 0.325 1,342,000 420,100 0.3130 0.988 0.988 1.003 0.941 1.019 428,052 0.9814 -1.56%
1999-08-19 0 0.320 0.290 0.320 0.300 0.320 772,000 236,740 0.3067 1.003 0.909 1.003 0.941 1.003 246,241 0.9614 10.34%
1999-08-18 0 0.290 0.280 0.295 0.280 0.295 930,000 268,200 0.2884 0.909 0.878 0.925 0.878 0.925 296,638 0.9041 3.57%
1999-08-17 0 0.280 - 0.300 - - 0 0 - 0.878 - 0.941 - - 0 - 0.00%
1999-08-16 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 0.878 0.878 0.941 0.878 0.878 19,138 0.8778 -3.45%
1999-08-13 0 0.290 0.270 0.290 0.270 0.295 374,000 107,980 0.2887 0.909 0.846 0.909 0.846 0.925 119,293 0.9052 1.75%
1999-08-12 0 0.285 0.285 0.295 0.280 0.290 180,000 51,550 0.2864 0.894 0.894 0.925 0.878 0.909 57,414 0.8979 3.64%
1999-08-11 0 0.275 0.275 0.285 0.275 0.285 140,000 39,300 0.2807 0.862 0.862 0.894 0.862 0.894 44,655 0.8801 -8.33%
1999-08-10 0 0.300 - 0.300 0.310 0.310 70,000 21,700 0.3100 0.941 - 0.941 0.972 0.972 22,328 0.9719 -1.64%
1999-08-09 0 0.305 0.285 0.310 - - 0 0 - 0.956 0.894 0.972 - - 0 - 0.00%
1999-08-06 0 0.305 0.300 0.310 0.305 0.305 20,000 6,100 0.3050 0.956 0.941 0.972 0.956 0.956 6,379 0.9562 -1.61%
1999-08-05 0 0.310 0.305 0.315 0.310 0.320 238,000 74,280 0.3121 0.972 0.956 0.988 0.972 1.003 75,914 0.9785 -4.62%
1999-08-04 0 0.325 0.315 0.335 - - 0 0 - 1.019 0.988 1.050 - - 0 - 0.00%
1999-08-03 0 0.325 0.325 0.335 0.325 0.340 1,154,000 387,820 0.3361 1.019 1.019 1.050 1.019 1.066 368,086 1.0536 -2.99%
1999-08-02 0 0.335 0.330 0.335 0.330 0.345 2,070,000 690,630 0.3336 1.050 1.035 1.050 1.035 1.082 660,259 1.0460 -1.47%
1999-07-30 0 0.340 0.320 0.340 0.320 0.340 210,000 67,600 0.3219 1.066 1.003 1.066 1.003 1.066 66,983 1.0092 11.48%
1999-07-29 0 0.305 0.305 0.310 0.305 0.320 894,000 280,670 0.3139 0.956 0.956 0.972 0.956 1.003 285,155 0.9843 -3.17%
1999-07-28 0 0.315 0.305 0.315 0.300 0.330 1,538,000 489,080 0.3180 0.988 0.956 0.988 0.941 1.035 490,569 0.9970 -3.08%
1999-07-27 0 0.325 0.325 0.330 0.300 0.330 4,444,000 1,398,500 0.3147 1.019 1.019 1.035 0.941 1.035 1,417,483 0.9866 -1.52%
1999-07-26 0 0.330 - 0.330 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
1999-07-23 0 0.330 0.310 0.330 0.310 0.330 2,660,000 833,650 0.3134 1.035 0.972 1.035 0.972 1.035 848,449 0.9826 -2.94%
1999-07-22 0 0.340 0.335 0.350 0.340 0.350 64,000 21,900 0.3422 1.066 1.050 1.097 1.066 1.097 20,414 1.0728 0.00%
1999-07-21 0 0.340 0.340 0.355 0.330 0.340 380,000 126,900 0.3339 1.066 1.066 1.113 1.035 1.066 121,207 1.0470 0.00%
1999-07-20 0 0.340 - 0.340 0.340 0.370 1,162,000 420,430 0.3618 1.066 - 1.066 1.066 1.160 370,638 1.1343 -6.85%
1999-07-19 0 0.365 - 0.365 0.365 0.395 230,000 85,600 0.3722 1.144 - 1.144 1.144 1.238 73,362 1.1668 -5.19%
1999-07-16 0 0.385 0.385 0.395 0.385 0.395 1,374,000 532,930 0.3879 1.207 1.207 1.238 1.207 1.238 438,259 1.2160 -2.53%
1999-07-15 0 0.395 0.390 0.395 0.385 0.400 1,820,000 715,000 0.3929 1.238 1.223 1.238 1.207 1.254 580,517 1.2317 2.60%
1999-07-14 0 0.385 0.385 0.390 0.380 0.390 1,700,000 658,550 0.3874 1.207 1.207 1.223 1.191 1.223 542,242 1.2145 -4.94%
1999-07-13 0 0.405 0.395 0.410 0.395 0.415 1,970,000 790,700 0.4014 1.270 1.238 1.285 1.238 1.301 628,362 1.2584 -1.22%
1999-07-12 0 0.410 0.405 0.410 0.410 0.425 3,089,500 1,292,010 0.4182 1.285 1.270 1.285 1.285 1.332 985,444 1.3111 0.00%
1999-07-09 0 0.410 0.410 0.415 0.400 0.415 2,376,000 974,450 0.4101 1.285 1.285 1.301 1.254 1.301 757,862 1.2858 0.00%
1999-07-08 0 0.410 0.410 0.415 0.400 0.445 9,966,000 4,267,800 0.4282 1.285 1.285 1.301 1.254 1.395 3,178,811 1.3426 -4.65%
1999-07-07 0 0.430 0.420 0.430 0.400 0.435 11,690,000 4,926,600 0.4214 1.348 1.317 1.348 1.254 1.364 3,728,708 1.3213 4.88%
1999-07-06 0 0.410 0.405 0.415 0.405 0.435 6,300,000 2,666,100 0.4232 1.285 1.270 1.301 1.270 1.364 2,009,483 1.3268 -2.38%
1999-07-05 0 0.420 0.415 0.420 0.410 0.430 7,070,000 2,959,470 0.4186 1.317 1.301 1.317 1.285 1.348 2,255,087 1.3124 5.00%
1999-07-02 0 0.400 0.390 0.400 0.390 0.415 3,340,000 1,348,300 0.4037 1.254 1.223 1.254 1.223 1.301 1,065,345 1.2656 0.00%
1999-06-30 0 0.400 0.400 0.410 0.400 0.430 6,276,000 2,576,750 0.4106 1.254 1.254 1.285 1.254 1.348 2,001,828 1.2872 -3.61%
1999-06-29 0 0.415 0.415 0.420 0.405 0.440 24,730,000 10,446,170 0.4224 1.301 1.301 1.317 1.270 1.379 7,888,020 1.3243 2.47%
1999-06-28 0 0.405 0.400 0.405 0.360 0.405 10,424,000 3,976,780 0.3815 1.270 1.254 1.270 1.129 1.270 3,324,898 1.1961 12.50%
1999-06-25 0 0.360 0.360 0.365 0.355 0.380 5,752,000 2,130,470 0.3704 1.129 1.129 1.144 1.113 1.191 1,834,690 1.1612 -1.37%
1999-06-24 0 0.365 0.360 0.370 0.350 0.410 32,678,000 12,516,800 0.3830 1.144 1.129 1.160 1.097 1.285 10,423,159 1.2009 4.29%
1999-06-23 0 0.350 0.345 0.350 0.325 0.350 7,864,000 2,660,910 0.3384 1.097 1.082 1.097 1.019 1.097 2,508,346 1.0608 9.38%
1999-06-22 0 0.320 0.315 0.325 0.315 0.325 1,884,000 601,360 0.3192 1.003 0.988 1.019 0.988 1.019 600,931 1.0007 -3.03%
1999-06-21 0 0.330 0.320 0.335 0.320 0.340 2,680,000 882,410 0.3293 1.035 1.003 1.050 1.003 1.066 854,828 1.0323 0.00%
1999-06-17 0 0.330 0.315 0.330 0.320 0.330 382,000 122,540 0.3208 1.035 0.988 1.035 1.003 1.035 121,845 1.0057 3.13%
1999-06-16 0 0.320 0.320 0.325 0.315 0.330 680,000 220,850 0.3248 1.003 1.003 1.019 0.988 1.035 216,897 1.0182 -3.03%
1999-06-15 0 0.330 0.325 0.330 0.320 0.350 2,390,000 792,960 0.3318 1.035 1.019 1.035 1.003 1.097 762,328 1.0402 -4.35%
1999-06-14 0 0.345 0.340 0.345 0.325 0.355 12,006,000 4,109,450 0.3423 1.082 1.066 1.082 1.019 1.113 3,829,501 1.0731 11.29%
1999-06-11 0 0.310 0.310 0.315 0.295 0.315 1,570,000 482,250 0.3072 0.972 0.972 0.988 0.925 0.988 500,776 0.9630 3.33%
1999-06-10 0 0.300 0.290 0.305 0.290 0.310 2,704,812 813,511 0.3008 0.941 0.909 0.956 0.909 0.972 862,742 0.9429 1.69%
1999-06-09 0 0.295 0.290 0.300 0.295 0.300 580,000 172,750 0.2978 0.925 0.909 0.941 0.925 0.941 185,000 0.9338 -1.67%
1999-06-08 0 0.300 0.295 0.305 0.290 0.300 2,284,000 679,230 0.2974 0.941 0.925 0.956 0.909 0.941 728,517 0.9323 -1.64%
1999-06-07 0 0.305 0.305 0.310 0.300 0.305 470,000 142,000 0.3021 0.956 0.956 0.972 0.941 0.956 149,914 0.9472 0.00%
1999-06-04 0 0.305 0.305 0.310 0.305 0.335 4,188,000 1,294,620 0.3091 0.956 0.956 0.972 0.956 1.050 1,335,828 0.9692 -10.29%
1999-06-03 0 0.340 0.340 0.345 0.300 0.345 7,978,000 2,593,870 0.3251 1.066 1.066 1.082 0.941 1.082 2,544,708 1.0193 13.33%
1999-06-02 0 0.300 0.290 0.305 0.285 0.305 1,260,000 374,780 0.2974 0.941 0.909 0.956 0.894 0.956 401,897 0.9325 -4.76%
1999-06-01 0 0.315 0.305 0.315 0.280 0.315 1,308,000 405,260 0.3098 0.988 0.956 0.988 0.878 0.988 417,207 0.9714 5.00%
1999-05-31 0 0.300 0.295 0.310 0.285 0.300 1,022,000 302,550 0.2960 0.941 0.925 0.972 0.894 0.941 325,983 0.9281 7.14%
1999-05-28 0 0.280 0.280 0.290 0.270 0.270 80,000 21,600 0.2700 0.878 0.878 0.909 0.846 0.846 25,517 0.8465 -6.67%
1999-05-27 0 0.300 0.295 0.310 0.295 0.300 944,000 280,540 0.2972 0.941 0.925 0.972 0.925 0.941 301,104 0.9317 0.00%
1999-05-26 0 0.300 0.295 0.300 0.285 0.300 1,980,000 586,300 0.2961 0.941 0.925 0.941 0.894 0.941 631,552 0.9283 0.00%
1999-05-25 0 0.300 0.300 0.305 0.300 0.310 2,680,000 813,340 0.3035 0.941 0.941 0.956 0.941 0.972 854,828 0.9515 -4.76%
1999-05-24 0 0.315 0.310 0.315 0.290 0.315 6,144,000 1,884,590 0.3067 0.988 0.972 0.988 0.909 0.988 1,959,725 0.9617 5.00%
1999-05-21 0 0.300 0.300 0.305 0.260 0.320 7,330,000 2,192,590 0.2991 0.941 0.941 0.956 0.815 1.003 2,338,018 0.9378 11.11%
1999-05-20 0 0.270 0.270 0.275 0.260 0.280 1,130,000 311,200 0.2754 0.846 0.846 0.862 0.815 0.878 360,431 0.8634 -1.82%
1999-05-19 0 0.275 0.265 0.275 0.260 0.280 424,000 112,890 0.2663 0.862 0.831 0.862 0.815 0.878 135,241 0.8347 5.77%
1999-05-18 0 0.260 0.260 0.280 0.248 0.280 2,556,000 667,894 0.2613 0.815 0.815 0.878 0.778 0.878 815,276 0.8192 -8.77%
1999-05-17 0 0.285 0.270 0.285 0.250 0.285 1,270,000 340,950 0.2685 0.894 0.846 0.894 0.784 0.894 405,086 0.8417 5.56%
1999-05-14 0 0.270 0.270 0.295 0.270 0.275 690,000 189,250 0.2743 0.846 0.846 0.925 0.846 0.862 220,086 0.8599 -1.82%
1999-05-13 0 0.275 0.275 0.295 0.275 0.275 184,000 50,600 0.2750 0.862 0.862 0.925 0.862 0.862 58,690 0.8622 -3.51%
1999-05-12 0 0.285 0.285 0.295 0.275 0.300 1,550,000 449,510 0.2900 0.894 0.894 0.925 0.862 0.941 494,397 0.9092 5.56%
1999-05-11 0 0.270 0.270 0.290 0.270 0.280 480,000 132,770 0.2766 0.846 0.846 0.909 0.846 0.878 153,104 0.8672 -1.82%
1999-05-10 0 0.275 0.275 0.290 0.270 0.295 1,940,000 539,300 0.2780 0.862 0.862 0.909 0.846 0.925 618,793 0.8715 -5.17%
1999-05-07 0 0.290 0.290 0.295 0.285 0.300 2,088,000 621,540 0.2977 0.909 0.909 0.925 0.894 0.941 666,000 0.9332 -1.69%
1999-05-06 0 0.295 0.295 0.300 0.295 0.305 1,640,000 492,590 0.3004 0.925 0.925 0.941 0.925 0.956 523,104 0.9417 1.72%
1999-05-05 0 0.290 0.290 0.300 0.285 0.300 328,000 96,970 0.2956 0.909 0.909 0.941 0.894 0.941 104,621 0.9269 -1.69%
1999-05-04 0 0.295 0.290 0.300 0.295 0.310 1,256,000 375,650 0.2991 0.925 0.909 0.941 0.925 0.972 400,621 0.9377 1.72%
1999-05-03 0 0.290 0.290 0.305 0.290 0.300 1,416,000 417,800 0.2951 0.909 0.909 0.956 0.909 0.941 451,655 0.9250 0.00%
1999-04-30 0 0.290 0.290 0.295 0.270 0.295 472,000 135,620 0.2873 0.909 0.909 0.925 0.846 0.925 150,552 0.9008 1.75%
1999-04-29 0 0.285 0.280 0.305 0.270 0.290 1,446,000 400,120 0.2767 0.894 0.878 0.956 0.846 0.909 461,224 0.8675 -3.39%
1999-04-28 0 0.295 0.280 0.295 0.290 0.340 6,630,000 2,117,230 0.3193 0.925 0.878 0.925 0.909 1.066 2,114,742 1.0012 -4.84%
1999-04-27 0 0.310 0.305 0.310 0.270 0.310 5,064,000 1,511,040 0.2984 0.972 0.956 0.972 0.846 0.972 1,615,242 0.9355 16.98%
1999-04-26 0 0.265 0.265 0.285 0.265 0.280 1,364,000 375,420 0.2752 0.831 0.831 0.894 0.831 0.878 435,069 0.8629 -5.36%
1999-04-23 0 0.280 0.280 0.295 0.280 0.320 5,072,000 1,536,600 0.3030 0.878 0.878 0.925 0.878 1.003 1,617,794 0.9498 -6.67%
1999-04-22 0 0.300 0.290 0.300 0.260 0.310 10,164,000 2,986,310 0.2938 0.941 0.909 0.941 0.815 0.972 3,241,967 0.9211 20.00%
1999-04-21 0 0.250 0.250 0.260 0.229 0.255 6,712,000 1,656,852 0.2468 0.784 0.784 0.815 0.718 0.799 2,140,897 0.7739 10.13%
1999-04-20 0 0.227 0.226 0.227 0.199 0.228 1,358,000 286,374 0.2109 0.712 0.709 0.712 0.624 0.715 433,155 0.6611 10.19%
1999-04-19 0 0.206 0.201 0.214 0.197 0.228 1,630,000 344,314 0.2112 0.646 0.630 0.671 0.618 0.715 519,914 0.6623 5.10%
1999-04-16 0 0.196 0.196 0.203 0.180 0.210 1,696,000 335,620 0.1979 0.614 0.614 0.636 0.564 0.658 540,966 0.6204 12.64%
1999-04-15 0 0.174 0.174 - 0.174 0.174 20,000 3,480 0.1740 0.546 0.546 - 0.546 0.546 6,379 0.5455 3.57%
1999-04-14 0 0.168 0.168 0.176 0.168 0.168 4,000 672 0.1680 0.527 0.527 0.552 0.527 0.527 1,276 0.5267 -2.89%
1999-04-13 0 0.173 0.173 0.176 0.172 0.176 330,000 57,660 0.1747 0.542 0.542 0.552 0.539 0.552 105,259 0.5478 -4.42%
1999-04-12 0 0.181 0.181 0.184 0.181 0.181 100,000 18,100 0.1810 0.567 0.567 0.577 0.567 0.567 31,897 0.5675 0.56%
1999-04-09 0 0.180 0.180 0.187 0.170 0.180 562,000 98,280 0.1749 0.564 0.564 0.586 0.533 0.564 179,259 0.5483 7.14%
1999-04-08 0 0.168 0.168 0.170 0.155 0.165 426,000 67,974 0.1596 0.527 0.527 0.533 0.486 0.517 135,879 0.5003 7.69%
1999-04-07 0 0.156 0.156 0.169 0.156 0.156 100,000 15,600 0.1560 0.489 0.489 0.530 0.489 0.489 31,897 0.4891 -8.24%
1999-04-01 0 0.170 0.160 0.170 - - 0 0 - 0.533 0.502 0.533 - - 0 - 0.00%
1999-03-31 0 0.170 0.157 0.170 - - 0 0 - 0.533 0.492 0.533 - - 0 - 0.00%
1999-03-30 0 0.170 0.160 0.170 0.155 0.170 250,000 41,100 0.1644 0.533 0.502 0.533 0.486 0.533 79,741 0.5154 13.33%
1999-03-29 0 0.150 0.150 - 0.150 0.150 30,000 4,500 0.1500 0.470 0.470 - 0.470 0.470 9,569 0.4703 -5.06%
1999-03-26 0 0.158 0.158 - 0.156 0.156 100,000 15,600 0.1560 0.495 0.495 - 0.489 0.489 31,897 0.4891 -1.86%
1999-03-25 0 0.161 0.161 - 0.157 0.157 80,000 12,560 0.1570 0.505 0.505 - 0.492 0.492 25,517 0.4922 -2.42%
1999-03-24 0 0.165 0.150 - - - 0 0 - 0.517 0.470 - - - 0 - 0.00%
1999-03-23 0 0.165 0.165 - - - 0 0 - 0.517 0.517 - - - 0 - 12.24%
1999-03-22 0 0.147 0.147 - 0.147 0.147 10,000 1,470 0.1470 0.461 0.461 - 0.461 0.461 3,190 0.4609 -2.00%
1999-03-19 0 0.150 0.150 - 0.150 0.150 30,000 4,500 0.1500 0.470 0.470 - 0.470 0.470 9,569 0.4703 0.00%
1999-03-18 0 0.150 0.150 - - - 0 0 - 0.470 0.470 - - - 0 - 2.04%
1999-03-17 0 0.147 0.147 - 0.146 0.146 16,000 2,336 0.1460 0.461 0.461 - 0.458 0.458 5,103 0.4577 0.68%
1999-03-16 0 0.146 0.146 - 0.146 0.146 30,000 4,380 0.1460 0.458 0.458 - 0.458 0.458 9,569 0.4577 0.00%
1999-03-15 0 0.146 0.146 - 0.146 0.146 10,000 1,460 0.1460 0.458 0.458 - 0.458 0.458 3,190 0.4577 -2.67%
1999-03-12 0 0.150 0.149 - 0.150 0.150 70,000 10,500 0.1500 0.470 0.467 - 0.470 0.470 22,328 0.4703 2.74%
1999-03-11 0 0.146 0.146 - 0.146 0.146 26,000 3,796 0.1460 0.458 0.458 - 0.458 0.458 8,293 0.4577 0.00%
1999-03-10 0 0.146 0.146 0.154 0.145 0.150 300,000 44,100 0.1470 0.458 0.458 0.483 0.455 0.470 95,690 0.4609 -2.67%
1999-03-09 0 0.150 0.150 - 0.150 0.151 230,000 34,630 0.1506 0.470 0.470 - 0.470 0.473 73,362 0.4720 2.74%
1999-03-08 0 0.146 0.146 - 0.146 0.146 20,000 2,920 0.1460 0.458 0.458 - 0.458 0.458 6,379 0.4577 -3.31%
1999-03-05 0 0.151 0.146 - 0.146 0.151 48,000 7,190 0.1498 0.473 0.458 - 0.458 0.473 15,310 0.4696 0.00%
1999-03-04 0 0.151 0.151 - 0.147 0.147 30,000 4,410 0.1470 0.473 0.473 - 0.461 0.461 9,569 0.4609 -1.31%
1999-03-03 0 0.153 0.146 - 0.146 0.153 8,000 1,210 0.1513 0.480 0.458 - 0.458 0.480 2,552 0.4742 3.38%
1999-03-02 0 0.148 0.148 - 0.148 0.154 264,000 39,672 0.1503 0.464 0.464 - 0.464 0.483 84,207 0.4711 -2.63%
1999-03-01 0 0.152 0.152 - 0.148 0.148 68,000 10,064 0.1480 0.477 0.477 - 0.464 0.464 21,690 0.4640 2.70%
1999-02-26 0 0.148 0.146 - - - 0 0 - 0.464 0.458 - - - 0 - 0.00%
1999-02-25 0 0.148 0.148 - 0.148 0.148 50,000 7,400 0.1480 0.464 0.464 - 0.464 0.464 15,948 0.4640 -5.13%
1999-02-24 0 0.156 0.148 - 0.145 0.156 290,000 43,740 0.1508 0.489 0.464 - 0.455 0.489 92,500 0.4729 5.41%
1999-02-23 0 0.148 0.147 - 0.148 0.148 100,000 14,800 0.1480 0.464 0.461 - 0.464 0.464 31,897 0.4640 -4.52%
1999-02-22 0 0.155 0.150 - 0.150 0.155 360,000 55,060 0.1529 0.486 0.470 - 0.470 0.486 114,828 0.4795 0.00%
1999-02-19 0 0.155 0.150 - - - 0 0 - 0.486 0.470 - - - 0 - 0.00%
1999-02-15 0 0.155 0.147 0.155 0.155 0.155 2,000 310 0.1550 0.486 0.461 0.486 0.486 0.486 638 0.4859 1.97%
1999-02-12 0 0.152 0.152 - - - 0 0 - 0.477 0.477 - - - 0 - 0.66%
1999-02-11 0 0.151 - 0.151 0.143 0.151 100,000 15,052 0.1505 0.473 - 0.473 0.448 0.473 31,897 0.4719 2.03%
1999-02-10 0 0.148 0.148 0.152 0.148 0.148 88,000 13,024 0.1480 0.464 0.464 0.477 0.464 0.464 28,069 0.4640 -2.63%
1999-02-09 0 0.152 0.150 - 0.150 0.152 170,000 25,636 0.1508 0.477 0.470 - 0.470 0.477 54,224 0.4728 -1.30%
1999-02-08 0 0.154 0.150 - - - 0 0 - 0.483 0.470 - - - 0 - 0.00%
1999-02-05 0 0.154 0.152 - 0.152 0.154 20,000 3,060 0.1530 0.483 0.477 - 0.477 0.483 6,379 0.4797 -1.28%
1999-02-04 0 0.156 0.153 - 0.156 0.156 100,000 15,600 0.1560 0.489 0.480 - 0.489 0.489 31,897 0.4891 0.00%
1999-02-03 0 0.156 0.156 - 0.156 0.156 2,000 312 0.1560 0.489 0.489 - 0.489 0.489 638 0.4891 -4.29%
1999-02-02 0 0.163 0.160 - - - 0 0 - 0.511 0.502 - - - 0 - 0.00%
1999-02-01 0 0.163 0.163 - 0.163 0.164 132,000 21,566 0.1634 0.511 0.511 - 0.511 0.514 42,103 0.5122 -6.86%
1999-01-29 0 0.175 0.163 0.176 0.163 0.175 70,000 11,530 0.1647 0.549 0.511 0.552 0.511 0.549 22,328 0.5164 -0.57%
1999-01-28 0 0.176 - 0.176 0.172 0.176 432,000 74,712 0.1729 0.552 - 0.552 0.539 0.552 137,793 0.5422 4.76%
1999-01-27 0 0.168 0.164 0.169 0.156 0.168 1,702,000 272,856 0.1603 0.527 0.514 0.530 0.489 0.527 542,879 0.5026 11.26%
1999-01-26 0 0.151 0.152 0.155 0.148 0.151 578,000 86,530 0.1497 0.473 0.477 0.486 0.464 0.473 184,362 0.4693 0.00%
1999-01-25 0 0.151 0.151 0.156 0.150 0.153 214,000 32,300 0.1509 0.473 0.473 0.489 0.470 0.480 68,259 0.4732 -1.95%
1999-01-22 0 0.154 0.154 0.156 0.154 0.160 770,000 120,980 0.1571 0.483 0.483 0.489 0.483 0.502 245,604 0.4926 -1.28%
1999-01-21 0 0.156 0.156 0.160 0.156 0.158 414,000 64,624 0.1561 0.489 0.489 0.502 0.489 0.495 132,052 0.4894 1.30%
1999-01-20 0 0.154 0.154 0.160 0.154 0.158 230,000 35,660 0.1550 0.483 0.483 0.502 0.483 0.495 73,362 0.4861 -2.53%
1999-01-19 0 0.158 0.153 - - - 0 0 - 0.495 0.480 - - - 0 - 0.00%
1999-01-18 0 0.158 0.158 - - - 0 0 - 0.495 0.495 - - - 0 - 3.95%
1999-01-15 0 0.152 0.152 - 0.152 0.152 10,000 1,520 0.1520 0.477 0.477 - 0.477 0.477 3,190 0.4765 -6.17%
1999-01-14 0 0.162 0.153 - - - 0 0 - 0.508 0.480 - - - 0 - 0.00%
1999-01-13 0 0.162 0.162 0.168 0.162 0.179 1,840,000 319,160 0.1735 0.508 0.508 0.527 0.508 0.561 586,897 0.5438 -10.00%
1999-01-12 0 0.180 0.180 0.190 0.180 0.180 10,000 1,800 0.1800 0.564 0.564 0.596 0.564 0.564 3,190 0.5643 -4.26%
1999-01-11 0 0.188 0.188 - 0.183 0.188 534,000 99,422 0.1862 0.589 0.589 - 0.574 0.589 170,328 0.5837 2.73%
1999-01-08 0 0.183 0.183 - 0.183 0.185 312,000 57,496 0.1843 0.574 0.574 - 0.574 0.580 99,517 0.5777 0.00%
1999-01-07 0 0.183 0.183 0.185 0.182 0.183 270,000 49,310 0.1826 0.574 0.574 0.580 0.571 0.574 86,121 0.5726 -1.08%
1999-01-06 0 0.185 0.182 - 0.185 0.185 60,000 11,100 0.1850 0.580 0.571 - 0.580 0.580 19,138 0.5800 -0.54%
1999-01-05 0 0.186 0.182 0.190 0.186 0.186 150,000 27,900 0.1860 0.583 0.571 0.596 0.583 0.583 47,845 0.5831 4.49%
1999-01-04 0 0.178 0.176 - - - 0 0 - 0.558 0.552 - - - 0 - 0.00%
1998-12-31 0 0.178 0.177 0.182 0.178 0.178 460,000 81,880 0.1780 0.558 0.555 0.571 0.558 0.558 146,724 0.5581 -0.56%
1998-12-30 0 0.179 0.179 0.188 0.178 0.179 320,000 57,060 0.1783 0.561 0.561 0.589 0.558 0.561 102,069 0.5590 -0.56%
1998-12-29 0 0.180 0.180 0.185 0.180 0.181 290,000 52,300 0.1803 0.564 0.564 0.580 0.564 0.567 92,500 0.5654 -1.10%
1998-12-28 0 0.182 0.182 - 0.182 0.188 440,000 80,820 0.1837 0.571 0.571 - 0.571 0.589 140,345 0.5759 -3.19%
1998-12-24 0 0.188 0.188 - 0.187 0.187 10,000 1,870 0.1870 0.589 0.589 - 0.586 0.586 3,190 0.5863 0.53%
1998-12-23 0 0.187 0.187 0.200 0.187 0.188 324,000 60,688 0.1873 0.586 0.586 0.627 0.586 0.589 103,345 0.5872 -4.59%
1998-12-22 0 0.196 0.186 0.200 0.186 0.196 334,000 64,556 0.1933 0.614 0.583 0.627 0.583 0.614 106,535 0.6060 3.16%
1998-12-21 0 0.190 0.190 0.199 0.188 0.192 340,000 64,720 0.1904 0.596 0.596 0.624 0.589 0.602 108,448 0.5968 -5.00%
1998-12-18 0 0.200 0.192 0.200 - - 0 0 - 0.627 0.602 0.627 - - 0 - 0.00%
1998-12-17 0 0.200 0.191 0.200 0.190 0.200 151,000 29,388 0.1946 0.627 0.599 0.627 0.596 0.627 48,164 0.6102 6.38%
1998-12-16 0 0.188 0.186 0.192 0.187 0.188 450,000 84,200 0.1871 0.589 0.583 0.602 0.586 0.589 143,535 0.5866 1.08%
1998-12-15 0 0.186 0.186 - 0.186 0.186 8,000 1,488 0.1860 0.583 0.583 - 0.583 0.583 2,552 0.5831 0.00%
1998-12-14 0 0.186 0.186 0.192 0.186 0.186 50,000 9,300 0.1860 0.583 0.583 0.602 0.583 0.583 15,948 0.5831 -1.06%
1998-12-11 0 0.188 0.188 - 0.188 0.188 20,000 3,760 0.1880 0.589 0.589 - 0.589 0.589 6,379 0.5894 0.00%
1998-12-10 0 0.188 0.188 - 0.188 0.192 100,000 19,080 0.1908 0.589 0.589 - 0.589 0.602 31,897 0.5982 -1.57%
1998-12-09 0 0.191 0.191 - 0.190 0.191 350,000 66,520 0.1901 0.599 0.599 - 0.596 0.599 111,638 0.5959 -0.52%
1998-12-08 0 0.192 0.192 - 0.190 0.192 450,000 85,800 0.1907 0.602 0.602 - 0.596 0.602 143,535 0.5978 -1.03%
1998-12-07 0 0.194 0.194 0.207 0.194 0.197 200,000 39,100 0.1955 0.608 0.608 0.649 0.608 0.618 63,793 0.6129 -1.02%
1998-12-04 0 0.196 0.193 - - - 0 0 - 0.614 0.605 - - - 0 - 0.00%
1998-12-03 0 0.196 0.196 - 0.196 0.196 506,000 99,176 0.1960 0.614 0.614 - 0.614 0.614 161,397 0.6145 0.00%
1998-12-02 0 0.196 0.196 0.203 0.196 0.197 440,000 86,290 0.1961 0.614 0.614 0.636 0.614 0.618 140,345 0.6148 -2.49%
1998-12-01 0 0.201 0.196 0.201 0.196 0.201 1,320,000 263,630 0.1997 0.630 0.614 0.630 0.614 0.630 421,035 0.6261 0.50%
1998-11-30 0 0.200 0.200 0.205 0.200 0.205 690,000 139,060 0.2015 0.627 0.627 0.643 0.627 0.643 220,086 0.6318 -2.44%
1998-11-27 0 0.205 0.200 0.205 0.200 0.205 148,000 30,140 0.2036 0.643 0.627 0.643 0.627 0.643 47,207 0.6385 -7.24%
1998-11-26 0 0.221 - 0.221 - - 0 0 - 0.693 - 0.693 - - 0 - 0.00%
1998-11-25 0 0.221 - 0.221 0.222 0.230 380,000 84,790 0.2231 0.693 - 0.693 0.696 0.721 121,207 0.6995 -1.78%
1998-11-24 0 0.225 0.225 0.232 0.225 0.230 380,000 86,950 0.2288 0.705 0.705 0.727 0.705 0.721 121,207 0.7174 -2.17%
1998-11-23 0 0.230 - 0.234 0.230 0.230 100,000 23,000 0.2300 0.721 - 0.734 0.721 0.721 31,897 0.7211 0.00%
1998-11-20 0 0.230 - 0.230 0.230 0.236 1,344,000 313,766 0.2335 0.721 - 0.721 0.721 0.740 428,690 0.7319 0.44%
1998-11-19 0 0.229 0.223 0.229 0.223 0.229 440,000 99,750 0.2267 0.718 0.699 0.718 0.699 0.718 140,345 0.7107 -0.43%
1998-11-18 0 0.230 0.220 0.230 0.226 0.232 690,000 158,232 0.2293 0.721 0.690 0.721 0.709 0.727 220,086 0.7190 0.88%
1998-11-17 0 0.228 - 0.230 - - 0 0 - 0.715 - 0.721 - - 0 - 0.00%
1998-11-16 0 0.228 0.228 0.230 - - 0 0 - 0.715 0.715 0.721 - - 0 - 6.05%
1998-11-13 0 0.215 0.215 - 0.215 0.217 120,000 25,900 0.2158 0.674 0.674 - 0.674 0.680 38,276 0.6767 -2.71%
1998-11-12 0 0.221 0.220 0.230 0.221 0.241 1,312,000 306,064 0.2333 0.693 0.690 0.721 0.693 0.756 418,483 0.7314 -5.15%
1998-11-11 0 0.233 0.233 0.240 0.220 0.233 1,136,000 260,280 0.2291 0.730 0.730 0.752 0.690 0.730 362,345 0.7183 8.37%
1998-11-10 0 0.215 0.212 0.220 0.207 0.216 1,552,000 327,320 0.2109 0.674 0.665 0.690 0.649 0.677 495,035 0.6612 0.00%
1998-11-09 0 0.215 0.207 0.227 0.215 0.239 900,000 209,000 0.2322 0.674 0.649 0.712 0.674 0.749 287,069 0.7280 -8.51%
1998-11-06 0 0.235 0.222 0.235 0.230 0.242 2,190,000 518,370 0.2367 0.737 0.696 0.737 0.721 0.759 698,535 0.7421 0.00%
1998-11-05 0 0.235 0.235 0.245 0.221 0.270 15,324,000 3,780,858 0.2467 0.737 0.737 0.768 0.693 0.846 4,887,829 0.7735 7.80%
1998-11-04 0 0.218 0.218 0.225 0.214 0.245 9,158,000 2,092,318 0.2285 0.683 0.683 0.705 0.671 0.768 2,921,087 0.7163 -0.91%
1998-11-03 0 0.220 0.222 0.223 0.190 0.222 6,114,000 1,245,674 0.2037 0.690 0.696 0.699 0.596 0.696 1,950,156 0.6388 15.79%
1998-11-02 0 0.190 0.185 0.190 0.170 0.190 2,448,000 442,760 0.1809 0.596 0.580 0.596 0.533 0.596 780,828 0.5670 11.76%
1998-10-30 0 0.170 0.165 0.171 0.165 0.170 434,000 73,280 0.1688 0.533 0.517 0.536 0.517 0.533 138,431 0.5294 4.29%
1998-10-29 0 0.163 0.163 - 0.160 0.165 500,000 81,050 0.1621 0.511 0.511 - 0.502 0.517 159,483 0.5082 -2.98%
1998-10-27 0 0.168 0.165 0.168 0.168 0.168 100,000 16,800 0.1680 0.527 0.517 0.527 0.527 0.527 31,897 0.5267 0.00%
1998-10-26 0 0.168 - 0.176 - - 0 0 - 0.527 - 0.552 - - 0 - 0.00%
1998-10-23 0 0.168 0.168 0.172 0.155 0.168 500,000 80,300 0.1606 0.527 0.527 0.539 0.486 0.527 159,483 0.5035 4.35%
1998-10-22 0 0.161 0.157 0.170 0.161 0.175 340,000 56,130 0.1651 0.505 0.492 0.533 0.505 0.549 108,448 0.5176 -9.04%
1998-10-21 0 0.177 - 0.177 0.180 0.180 500,000 90,000 0.1800 0.555 - 0.555 0.564 0.564 159,483 0.5643 -1.67%
1998-10-20 0 0.180 0.176 0.180 0.180 0.191 2,658,000 493,452 0.1856 0.564 0.552 0.564 0.564 0.599 847,811 0.5820 1.12%
1998-10-19 0 0.178 0.165 0.180 0.160 0.178 730,000 124,972 0.1712 0.558 0.517 0.564 0.502 0.558 232,845 0.5367 11.25%
1998-10-16 0 0.160 0.160 0.164 0.148 0.160 448,000 68,344 0.1526 0.502 0.502 0.514 0.464 0.502 142,897 0.4783 9.59%
1998-10-15 0 0.146 0.143 - 0.142 0.146 290,000 42,180 0.1454 0.458 0.448 - 0.445 0.458 92,500 0.4560 0.00%
1998-10-14 0 0.146 0.146 - 0.146 0.146 50,000 7,300 0.1460 0.458 0.458 - 0.458 0.458 15,948 0.4577 0.00%
1998-10-13 0 0.146 0.146 0.156 0.146 0.165 230,000 35,776 0.1555 0.458 0.458 0.489 0.458 0.517 73,362 0.4877 -8.18%
1998-10-12 0 0.159 0.152 0.159 0.140 0.165 1,080,000 167,870 0.1554 0.498 0.477 0.498 0.439 0.517 344,483 0.4873 13.57%
1998-10-09 0 0.140 - - 0.140 0.140 120,000 16,800 0.1400 0.439 - - 0.439 0.439 38,276 0.4389 3.70%
1998-10-08 0 0.135 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
1998-10-07 0 0.135 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
1998-10-05 0 0.135 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
1998-09-30 0 0.135 - - 0.127 0.135 250,000 32,430 0.1297 0.423 - - 0.398 0.423 79,741 0.4067 3.05%
1998-09-29 0 0.131 0.131 - 0.126 0.136 384,000 50,350 0.1311 0.411 0.411 - 0.395 0.426 122,483 0.4111 -11.49%
1998-09-28 0 0.148 - 0.148 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
1998-09-25 0 0.148 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
1998-09-24 0 0.148 0.146 0.158 0.146 0.148 90,000 13,260 0.1473 0.464 0.458 0.495 0.458 0.464 28,707 0.4619 1.37%
1998-09-23 0 0.146 0.146 0.153 0.146 0.150 286,000 42,016 0.1469 0.458 0.458 0.480 0.458 0.470 91,224 0.4606 -2.67%
1998-09-22 0 0.150 0.150 0.162 0.150 0.164 150,000 23,390 0.1559 0.470 0.470 0.508 0.470 0.514 47,845 0.4889 -6.25%
1998-09-21 0 0.160 - 0.160 - - 0 0 - 0.502 - 0.502 - - 0 - 0.00%
1998-09-18 0 0.160 0.160 0.170 0.160 0.165 270,000 43,630 0.1616 0.502 0.502 0.533 0.502 0.517 86,121 0.5066 -7.51%
1998-09-17 0 0.173 0.171 0.181 0.173 0.198 3,390,000 640,570 0.1890 0.542 0.536 0.567 0.542 0.621 1,081,293 0.5924 -5.46%
1998-09-16 0 0.183 0.178 0.184 0.173 0.184 1,060,000 189,146 0.1784 0.574 0.558 0.577 0.542 0.577 338,104 0.5594 5.78%
1998-09-15 0 0.173 0.168 - 0.168 0.173 558,000 94,994 0.1702 0.542 0.527 - 0.527 0.542 177,983 0.5337 2.98%
1998-09-14 0 0.168 0.160 0.168 0.168 0.168 550,000 92,400 0.1680 0.527 0.502 0.527 0.527 0.527 175,431 0.5267 0.00%
1998-09-11 0 0.168 0.162 0.168 0.161 0.183 1,008,000 173,640 0.1723 0.527 0.508 0.527 0.505 0.574 321,517 0.5401 -7.18%
1998-09-10 0 0.181 0.181 0.184 0.170 0.189 1,724,000 315,460 0.1830 0.567 0.567 0.577 0.533 0.593 549,897 0.5737 13.12%
1998-09-09 0 0.160 0.160 - 0.160 0.164 250,000 40,600 0.1624 0.502 0.502 - 0.502 0.514 79,741 0.5091 0.00%
1998-09-08 0 0.160 0.160 0.165 0.160 0.178 1,844,000 314,294 0.1704 0.502 0.502 0.517 0.502 0.558 588,173 0.5344 -1.84%
1998-09-07 0 0.163 0.160 0.163 0.146 0.163 2,632,000 412,124 0.1566 0.511 0.502 0.511 0.458 0.511 839,518 0.4909 16.43%
1998-09-04 0 0.140 0.133 0.144 0.125 0.147 720,000 98,160 0.1363 0.439 0.417 0.451 0.392 0.461 229,655 0.4274 16.67%
1998-09-03 0 0.120 - - - - 0 0 - 0.376 - - - - 0 - 0.00%
1998-09-02 0 0.120 0.115 - 0.120 0.120 10,000 1,200 0.1200 0.376 0.361 - 0.376 0.376 3,190 0.3762 4.35%
1998-09-01 0 0.115 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1998-08-31 0 0.115 - - 0.115 0.115 90,000 10,350 0.1150 0.361 - - 0.361 0.361 28,707 0.3605 0.00%
1998-08-28 0 0.115 0.114 0.115 0.112 0.121 774,000 89,862 0.1161 0.361 0.357 0.361 0.351 0.379 246,879 0.3640 -4.17%
1998-08-27 0 0.120 - 0.125 0.120 0.126 350,000 43,160 0.1233 0.376 - 0.392 0.376 0.395 111,638 0.3866 -10.45%
1998-08-26 0 0.134 - - 0.134 0.134 60,000 8,040 0.1340 0.420 - - 0.420 0.420 19,138 0.4201 3.08%
1998-08-25 0 0.130 - 0.134 - - 0 0 - 0.408 - 0.420 - - 0 - 0.00%
1998-08-24 0 0.130 - 0.134 - - 0 0 - 0.408 - 0.420 - - 0 - 0.00%
1998-08-21 0 0.130 0.121 0.130 0.120 0.130 300,000 37,184 0.1239 0.408 0.379 0.408 0.376 0.408 95,690 0.3886 -1.52%
1998-08-20 0 0.132 0.121 0.135 0.120 0.132 540,000 69,640 0.1290 0.414 0.379 0.423 0.376 0.414 172,241 0.4043 10.00%
1998-08-19 0 0.120 - 0.120 - - 0 0 - 0.376 - 0.376 - - 0 - 0.00%
1998-08-18 0 0.120 - 0.124 - - 0 0 - 0.376 - 0.389 - - 0 - 0.00%
1998-08-14 0 0.120 0.120 - 0.110 0.115 270,000 30,210 0.1119 0.376 0.376 - 0.345 0.361 86,121 0.3508 4.35%
1998-08-13 0 0.115 0.115 - 0.108 0.112 90,000 9,890 0.1099 0.361 0.361 - 0.339 0.351 28,707 0.3445 2.68%
1998-08-12 0 0.112 0.112 - 0.108 0.110 132,000 14,280 0.1082 0.351 0.351 - 0.339 0.345 42,103 0.3392 1.82%
1998-08-11 0 0.110 0.109 - 0.103 0.110 150,000 15,920 0.1061 0.345 0.342 - 0.323 0.345 47,845 0.3327 -1.79%
1998-08-10 0 0.112 0.112 - 0.111 0.115 190,000 21,460 0.1129 0.351 0.351 - 0.348 0.361 60,603 0.3541 -1.75%
1998-08-07 0 0.114 0.114 0.125 0.114 0.119 940,000 111,180 0.1183 0.357 0.357 0.392 0.357 0.373 299,828 0.3708 -6.56%
1998-08-06 0 0.122 0.119 0.125 - - 0 0 - 0.382 0.373 0.392 - - 0 - 0.00%
1998-08-05 0 0.122 0.122 0.127 0.119 0.125 690,000 82,910 0.1202 0.382 0.382 0.398 0.373 0.392 220,086 0.3767 2.52%
1998-08-04 0 0.119 0.119 - 0.115 0.119 500,000 58,900 0.1178 0.373 0.373 - 0.361 0.373 159,483 0.3693 3.48%
1998-08-03 0 0.115 0.114 0.129 0.110 0.130 200,000 23,490 0.1175 0.361 0.357 0.404 0.345 0.408 63,793 0.3682 -14.18%
1998-07-31 0 0.134 0.134 0.138 0.134 0.138 80,000 10,920 0.1365 0.420 0.420 0.433 0.420 0.433 25,517 0.4279 -2.90%
1998-07-30 0 0.138 0.138 0.142 0.134 0.138 422,000 57,420 0.1361 0.433 0.433 0.445 0.420 0.433 134,603 0.4266 2.99%
1998-07-29 0 0.134 0.130 0.134 0.121 0.134 642,000 85,098 0.1326 0.420 0.408 0.420 0.379 0.420 204,776 0.4156 0.00%
1998-07-28 0 0.134 0.134 0.138 0.128 0.135 550,000 73,160 0.1330 0.420 0.420 0.433 0.401 0.423 175,431 0.4170 3.08%
1998-07-27 0 0.130 0.130 0.149 0.130 0.145 416,000 57,380 0.1379 0.408 0.408 0.467 0.408 0.455 132,690 0.4324 -12.75%
1998-07-24 0 0.149 0.142 0.149 0.125 0.149 830,000 115,820 0.1395 0.467 0.445 0.467 0.392 0.467 264,741 0.4375 5.67%
1998-07-23 0 0.141 0.141 0.151 0.137 0.157 304,000 43,170 0.1420 0.442 0.442 0.473 0.430 0.492 96,966 0.4452 -12.42%
1998-07-22 0 0.161 0.161 0.171 0.160 0.167 968,000 158,952 0.1642 0.505 0.505 0.536 0.502 0.524 308,759 0.5148 -6.94%
1998-07-21 0 0.173 - 0.173 - - 0 0 - 0.542 - 0.542 - - 0 - 0.00%
1998-07-20 0 0.173 0.173 0.180 0.172 0.185 324,000 56,470 0.1743 0.542 0.542 0.564 0.539 0.580 103,345 0.5464 -6.49%
1998-07-17 0 0.185 - 0.185 0.188 0.189 80,000 15,060 0.1883 0.580 - 0.580 0.589 0.593 25,517 0.5902 0.00%
1998-07-16 0 0.185 0.180 0.185 0.168 0.188 1,894,000 339,234 0.1791 0.580 0.564 0.580 0.527 0.589 604,121 0.5615 -3.65%
1998-07-15 0 0.192 - 0.202 0.192 0.210 420,000 84,970 0.2023 0.602 - 0.633 0.602 0.658 133,966 0.6343 -5.42%
1998-07-14 0 0.203 0.200 0.203 0.200 0.206 400,000 81,864 0.2047 0.636 0.627 0.636 0.627 0.646 127,586 0.6416 -1.46%
1998-07-13 0 0.206 0.203 0.206 0.206 0.212 330,000 68,780 0.2084 0.646 0.636 0.646 0.646 0.665 105,259 0.6534 -4.63%
1998-07-10 0 0.216 - 0.216 0.216 0.216 200,000 43,200 0.2160 0.677 - 0.677 0.677 0.677 63,793 0.6772 -1.82%
1998-07-09 0 0.220 0.220 - 0.220 0.224 230,000 51,000 0.2217 0.690 0.690 - 0.690 0.702 73,362 0.6952 -1.79%
1998-07-08 0 0.224 0.220 0.224 0.220 0.224 788,000 173,960 0.2208 0.702 0.690 0.702 0.690 0.702 251,345 0.6921 -0.44%
1998-07-07 0 0.225 - 0.232 0.225 0.230 550,000 124,500 0.2264 0.705 - 0.727 0.705 0.721 175,431 0.7097 -0.88%
1998-07-06 0 0.227 0.227 0.233 0.227 0.230 158,000 36,100 0.2285 0.712 0.712 0.730 0.712 0.721 50,397 0.7163 -5.42%
1998-07-03 0 0.240 0.240 0.248 0.240 0.240 40,000 9,600 0.2400 0.752 0.752 0.778 0.752 0.752 12,759 0.7524 -4.00%
1998-07-02 0 0.250 - 0.250 0.250 0.270 1,166,000 302,240 0.2592 0.784 - 0.784 0.784 0.846 371,914 0.8127 -1.96%
1998-06-30 0 0.255 0.250 0.255 0.255 0.255 70,000 17,850 0.2550 0.799 0.784 0.799 0.799 0.799 22,328 0.7995 -3.77%
1998-06-29 0 0.265 0.260 0.265 0.260 0.270 476,000 125,020 0.2626 0.831 0.815 0.831 0.815 0.846 151,828 0.8234 -1.85%
1998-06-26 0 0.270 0.265 0.270 0.265 0.280 528,000 142,850 0.2705 0.846 0.831 0.846 0.831 0.878 168,414 0.8482 -3.57%
1998-06-25 0 0.280 0.275 0.280 0.275 0.285 694,000 194,540 0.2803 0.878 0.862 0.878 0.862 0.894 221,362 0.8788 3.70%
1998-06-24 0 0.270 0.265 0.280 0.260 0.270 602,000 162,440 0.2698 0.846 0.831 0.878 0.815 0.846 192,017 0.8460 0.00%
1998-06-23 0 0.270 0.265 0.275 0.265 0.280 994,000 270,420 0.2721 0.846 0.831 0.862 0.831 0.878 317,052 0.8529 0.00%
1998-06-22 0 0.270 0.270 0.280 0.265 0.300 2,170,000 627,140 0.2890 0.846 0.846 0.878 0.831 0.941 692,155 0.9061 -8.47%
1998-06-19 0 0.295 0.265 0.295 0.250 0.295 2,300,000 636,760 0.2769 0.925 0.831 0.925 0.784 0.925 733,621 0.8680 13.46%
1998-06-18 0 0.260 0.250 0.260 0.240 0.290 2,432,000 652,140 0.2681 0.815 0.784 0.815 0.752 0.909 775,724 0.8407 12.55%
1998-06-17 0 0.231 0.231 - 0.230 0.230 140,000 32,200 0.2300 0.724 0.724 - 0.721 0.721 44,655 0.7211 0.43%
1998-06-16 0 0.230 0.230 - 0.230 0.230 24,000 5,520 0.2300 0.721 0.721 - 0.721 0.721 7,655 0.7211 0.00%
1998-06-15 0 0.230 - 0.240 0.226 0.240 74,000 17,424 0.2355 0.721 - 0.752 0.709 0.752 23,603 0.7382 -4.17%
1998-06-12 0 0.240 0.240 0.241 0.240 0.248 880,000 212,320 0.2413 0.752 0.752 0.756 0.752 0.778 280,690 0.7564 0.00%
1998-06-11 0 0.240 0.236 0.240 0.239 0.243 750,000 180,192 0.2403 0.752 0.740 0.752 0.749 0.762 239,224 0.7532 0.00%
1998-06-10 0 0.240 - 0.245 0.240 0.250 770,000 187,640 0.2437 0.752 - 0.768 0.752 0.784 245,604 0.7640 -4.00%
1998-06-09 0 0.250 0.250 0.270 0.250 0.250 190,000 47,500 0.2500 0.784 0.784 0.846 0.784 0.784 60,603 0.7838 -5.66%
1998-06-08 0 0.265 0.265 0.275 0.260 0.270 424,000 113,920 0.2687 0.831 0.831 0.862 0.815 0.846 135,241 0.8423 -3.64%
1998-06-05 0 0.275 0.270 0.280 0.275 0.290 586,000 163,640 0.2792 0.862 0.846 0.878 0.862 0.909 186,914 0.8755 -1.79%
1998-06-04 0 0.280 0.270 0.280 0.280 0.305 550,000 160,000 0.2909 0.878 0.846 0.878 0.878 0.956 175,431 0.9120 -6.67%
1998-06-03 0 0.300 0.290 0.300 0.255 0.300 1,732,000 488,970 0.2823 0.941 0.909 0.941 0.799 0.941 552,448 0.8851 11.11%
1998-06-02 0 0.270 0.265 0.275 0.250 0.270 768,000 206,400 0.2688 0.846 0.831 0.862 0.784 0.846 244,966 0.8426 -3.57%
1998-06-01 0 0.280 0.260 0.280 0.270 0.280 360,000 99,500 0.2764 0.878 0.815 0.878 0.846 0.878 114,828 0.8665 0.00%
1998-05-29 0 0.280 0.280 0.290 0.275 0.285 560,000 157,050 0.2804 0.878 0.878 0.909 0.862 0.894 178,621 0.8792 0.00%
1998-05-28 0 0.280 0.280 0.290 0.275 0.285 760,000 213,250 0.2806 0.878 0.878 0.909 0.862 0.894 242,414 0.8797 -1.75%
1998-05-27 0 0.285 0.285 0.295 0.285 0.300 860,000 253,000 0.2942 0.894 0.894 0.925 0.894 0.941 274,310 0.9223 -8.06%
1998-05-26 0 0.310 0.310 0.315 0.305 0.315 640,000 198,260 0.3098 0.972 0.972 0.988 0.956 0.988 204,138 0.9712 -1.59%
1998-05-25 0 0.315 0.315 0.325 0.300 0.315 570,000 175,990 0.3088 0.988 0.988 1.019 0.941 0.988 181,810 0.9680 0.00%
1998-05-22 0 0.315 0.310 0.320 0.315 0.325 600,000 191,870 0.3198 0.988 0.972 1.003 0.988 1.019 191,379 1.0026 -4.55%
1998-05-21 0 0.330 0.325 0.330 0.330 0.350 1,730,000 577,950 0.3341 1.035 1.019 1.035 1.035 1.097 551,811 1.0474 -4.35%
1998-05-20 0 0.345 0.345 0.350 0.310 0.345 2,502,000 823,690 0.3292 1.082 1.082 1.097 0.972 1.082 798,052 1.0321 9.52%
1998-05-19 0 0.315 0.310 0.320 0.290 0.320 1,472,000 441,810 0.3001 0.988 0.972 1.003 0.909 1.003 469,517 0.9410 5.00%
1998-05-18 0 0.300 0.300 0.305 0.300 0.320 1,532,000 470,390 0.3070 0.941 0.941 0.956 0.941 1.003 488,655 0.9626 -7.69%
1998-05-15 0 0.325 0.320 0.325 0.325 0.340 820,000 269,400 0.3285 1.019 1.003 1.019 1.019 1.066 261,552 1.0300 -5.80%
1998-05-14 0 0.345 0.345 0.350 0.330 0.365 1,592,000 561,250 0.3525 1.082 1.082 1.097 1.035 1.144 507,793 1.1053 1.47%
1998-05-13 0 0.340 0.340 0.350 0.335 0.350 736,000 252,600 0.3432 1.066 1.066 1.097 1.050 1.097 234,759 1.0760 -5.56%
1998-05-12 0 0.360 0.360 0.365 0.360 0.385 1,156,000 426,210 0.3687 1.129 1.129 1.144 1.129 1.207 368,724 1.1559 -2.70%
1998-05-11 0 0.370 0.370 0.380 0.370 0.390 272,000 103,970 0.3822 1.160 1.160 1.191 1.160 1.223 86,759 1.1984 -5.13%
1998-05-08 0 0.390 0.380 0.390 0.370 0.390 1,150,000 434,650 0.3780 1.223 1.191 1.223 1.160 1.223 366,810 1.1849 2.63%
1998-05-07 0 0.380 0.375 0.390 0.365 0.380 1,348,000 510,200 0.3785 1.191 1.176 1.223 1.144 1.191 429,966 1.1866 -1.30%
1998-05-06 0 0.385 0.380 0.385 0.350 0.395 840,000 316,000 0.3762 1.207 1.191 1.207 1.097 1.238 267,931 1.1794 6.94%
1998-05-05 0 0.360 0.360 0.375 0.355 0.410 1,352,000 524,760 0.3881 1.129 1.129 1.176 1.113 1.285 431,242 1.2169 -13.25%
1998-05-04 0 0.415 0.415 0.425 0.415 0.430 950,000 401,700 0.4228 1.301 1.301 1.332 1.301 1.348 303,017 1.3257 -3.49%
1998-05-01 0 0.430 0.430 0.440 0.430 0.460 1,504,000 668,820 0.4447 1.348 1.348 1.379 1.348 1.442 479,724 1.3942 -1.15%
1998-04-30 0 0.435 0.435 0.445 0.430 0.440 500,000 218,550 0.4371 1.364 1.364 1.395 1.348 1.379 159,483 1.3704 -2.25%
1998-04-29 0 0.445 0.440 0.450 0.445 0.460 840,000 377,150 0.4490 1.395 1.379 1.411 1.395 1.442 267,931 1.4076 -2.20%
1998-04-28 0 0.455 0.450 0.455 0.420 0.455 2,060,000 916,850 0.4451 1.426 1.411 1.426 1.317 1.426 657,069 1.3954 1.11%
1998-04-27 0 0.450 0.450 0.460 0.450 0.485 1,320,000 609,150 0.4615 1.411 1.411 1.442 1.411 1.521 421,035 1.4468 -5.26%
1998-04-24 0 0.475 0.470 0.480 0.470 0.480 766,000 365,340 0.4769 1.489 1.474 1.505 1.474 1.505 244,328 1.4953 0.00%
1998-04-23 0 0.475 0.475 0.480 0.470 0.485 1,330,000 634,200 0.4768 1.489 1.489 1.505 1.474 1.521 424,224 1.4950 -2.06%
1998-04-22 0 0.485 0.485 0.490 0.475 0.500 2,912,000 1,416,520 0.4864 1.521 1.521 1.536 1.489 1.568 928,828 1.5251 1.04%
1998-04-21 0 0.480 0.475 0.490 0.475 0.510 6,564,000 3,277,680 0.4993 1.505 1.489 1.536 1.489 1.599 2,093,690 1.5655 -4.00%
1998-04-20 0 0.500 0.490 0.500 0.470 0.510 7,606,000 3,782,490 0.4973 1.568 1.536 1.568 1.474 1.599 2,426,053 1.5591 5.26%
1998-04-17 0 0.475 0.470 0.475 0.460 0.475 1,086,000 507,310 0.4671 1.489 1.474 1.489 1.442 1.489 346,397 1.4645 -1.04%
1998-04-16 0 0.480 0.470 0.480 0.470 0.485 890,000 426,250 0.4789 1.505 1.474 1.505 1.474 1.521 283,879 1.5015 0.00%
1998-04-15 0 0.480 0.470 0.480 0.475 0.490 1,040,000 501,800 0.4825 1.505 1.474 1.505 1.489 1.536 331,724 1.5127 1.05%
1998-04-14 0 0.475 0.475 0.490 0.475 0.500 1,082,000 525,350 0.4855 1.489 1.489 1.536 1.489 1.568 345,121 1.5222 -3.06%
1998-04-09 0 0.490 0.485 0.495 0.470 0.495 2,354,000 1,139,040 0.4839 1.536 1.521 1.552 1.474 1.552 750,845 1.5170 4.26%
1998-04-08 0 0.470 0.460 0.470 0.450 0.480 1,320,000 621,040 0.4705 1.474 1.442 1.474 1.411 1.505 421,035 1.4750 2.17%
1998-04-07 0 0.460 0.455 0.460 0.455 0.465 964,000 444,890 0.4615 1.442 1.426 1.442 1.426 1.458 307,483 1.4469 -1.08%
1998-04-03 0 0.465 0.465 0.470 0.450 0.475 3,800,000 1,755,430 0.4620 1.458 1.458 1.474 1.411 1.489 1,212,069 1.4483 -2.11%
1998-04-02 0 0.475 0.475 0.480 0.450 0.500 4,346,000 2,035,330 0.4683 1.489 1.489 1.505 1.411 1.568 1,386,225 1.4683 -4.04%
1998-04-01 0 0.495 0.495 0.500 0.490 0.500 1,860,000 925,110 0.4974 1.552 1.552 1.568 1.536 1.568 593,276 1.5593 -1.00%
1998-03-31 0 0.500 0.500 0.510 0.490 0.510 3,714,000 1,864,100 0.5019 1.568 1.568 1.599 1.536 1.599 1,184,638 1.5736 0.00%
1998-03-30 0 0.500 0.500 0.510 0.500 0.530 5,824,000 2,949,300 0.5064 1.568 1.568 1.599 1.568 1.662 1,857,656 1.5876 -3.85%
1998-03-27 0 0.520 0.520 0.530 0.510 0.540 6,490,000 3,422,100 0.5273 1.630 1.630 1.662 1.599 1.693 2,070,087 1.6531 -3.70%
1998-03-26 0 0.540 0.530 0.540 0.530 0.560 16,012,000 8,813,240 0.5504 1.693 1.662 1.693 1.662 1.756 5,107,278 1.7256 -1.82%
1998-03-25 0 0.550 0.550 0.560 0.530 0.560 27,638,000 15,138,000 0.5477 1.724 1.724 1.756 1.662 1.756 8,815,572 1.7172 3.77%
1998-03-24 0 0.530 0.520 0.530 0.510 0.540 7,402,000 3,929,240 0.5308 1.662 1.630 1.662 1.599 1.693 2,360,984 1.6642 1.92%
1998-03-23 0 0.520 0.520 0.530 0.520 0.550 15,272,000 8,207,300 0.5374 1.630 1.630 1.662 1.630 1.724 4,871,243 1.6848 -1.89%
1998-03-20 0 0.530 0.520 0.530 0.520 0.570 35,326,000 19,111,320 0.5410 1.662 1.630 1.662 1.630 1.787 11,267,780 1.6961 0.00%
1998-03-19 0 0.530 0.520 0.530 0.500 0.530 8,304,000 4,321,400 0.5204 1.662 1.630 1.662 1.568 1.662 2,648,691 1.6315 6.00%
1998-03-18 0 0.500 0.500 0.510 0.500 0.520 4,254,000 2,144,000 0.5040 1.568 1.568 1.599 1.568 1.630 1,356,880 1.5801 -1.96%
1998-03-17 0 0.510 0.510 0.520 0.510 0.530 5,920,000 3,060,500 0.5170 1.599 1.599 1.630 1.599 1.662 1,888,277 1.6208 -1.92%
1998-03-16 0 0.520 0.510 0.520 0.510 0.530 8,280,000 4,286,960 0.5177 1.630 1.599 1.630 1.599 1.662 2,641,035 1.6232 0.00%
1998-03-13 0 0.520 0.510 0.520 0.510 0.530 10,306,000 5,330,080 0.5172 1.630 1.599 1.630 1.599 1.662 3,287,260 1.6214 1.96%
1998-03-12 0 0.510 0.510 0.520 0.500 0.550 30,224,000 15,906,200 0.5263 1.599 1.599 1.630 1.568 1.724 9,640,417 1.6499 0.00%
1998-03-11 0 0.510 0.500 0.510 0.500 0.530 7,290,000 3,764,720 0.5164 1.599 1.568 1.599 1.568 1.662 2,325,259 1.6191 0.00%
1998-03-10 0 0.510 0.500 0.510 0.500 0.540 19,564,000 10,272,040 0.5250 1.599 1.568 1.599 1.568 1.693 6,240,244 1.6461 2.00%
1998-03-09 0 0.500 0.500 0.510 0.500 0.510 7,836,001 3,976,101 0.5074 1.568 1.568 1.599 1.568 1.599 2,499,415 1.5908 0.00%
1998-03-06 0 0.500 0.500 0.510 0.470 0.510 13,656,000 6,801,740 0.4981 1.568 1.568 1.599 1.474 1.599 4,355,795 1.5615 4.17%
1998-03-05 0 0.480 0.475 0.480 0.475 0.570 38,264,000 19,954,760 0.5215 1.505 1.489 1.505 1.489 1.787 12,204,901 1.6350 -15.79%
1998-03-04 0 0.570 0.560 0.570 0.500 0.580 64,908,000 35,654,040 0.5493 1.787 1.756 1.787 1.568 1.818 20,703,421 1.7221 11.76%
1998-03-03 0 0.510 0.500 0.510 0.490 0.510 6,632,000 3,340,750 0.5037 1.599 1.568 1.599 1.536 1.599 2,115,380 1.5793 2.00%
1998-03-02 0 0.500 0.490 0.500 0.490 0.540 19,644,000 10,284,180 0.5235 1.568 1.536 1.568 1.536 1.693 6,265,761 1.6413 0.00%
1998-02-27 0 0.500 0.500 0.510 0.490 0.520 10,392,000 5,225,520 0.5028 1.568 1.568 1.599 1.536 1.630 3,314,691 1.5765 3.09%
1998-02-26 0 0.485 0.485 0.490 0.480 0.500 7,710,000 3,800,050 0.4929 1.521 1.521 1.536 1.505 1.568 2,459,225 1.5452 2.11%
1998-02-25 0 0.475 0.470 0.475 0.470 0.510 18,794,000 9,295,150 0.4946 1.489 1.474 1.489 1.474 1.599 5,994,640 1.5506 -3.06%
1998-02-24 0 0.490 0.485 0.490 0.440 0.495 19,582,000 9,249,790 0.4724 1.536 1.521 1.536 1.379 1.552 6,245,985 1.4809 13.95%
1998-02-23 0 0.430 0.430 0.440 0.425 0.455 1,718,000 747,810 0.4353 1.348 1.348 1.379 1.332 1.426 547,983 1.3647 0.00%
1998-02-20 0 0.430 0.430 0.440 0.425 0.440 1,088,000 468,890 0.4310 1.348 1.348 1.379 1.332 1.379 347,035 1.3511 -1.15%
1998-02-19 0 0.435 0.430 0.435 0.420 0.460 2,798,000 1,244,590 0.4448 1.364 1.348 1.364 1.317 1.442 892,466 1.3946 -1.14%
1998-02-18 0 0.440 0.440 0.450 0.440 0.455 1,786,000 796,950 0.4462 1.379 1.379 1.411 1.379 1.426 569,673 1.3990 1.15%
1998-02-17 0 0.435 0.430 0.435 0.430 0.460 3,392,000 1,518,460 0.4477 1.364 1.348 1.364 1.348 1.442 1,081,931 1.4035 -1.14%
1998-02-16 0 0.440 0.440 0.445 0.380 0.440 3,218,000 1,316,890 0.4092 1.379 1.379 1.395 1.191 1.379 1,026,431 1.2830 3.53%
1998-02-13 0 0.425 0.425 0.440 0.425 0.475 5,374,000 2,377,420 0.4424 1.332 1.332 1.379 1.332 1.489 1,714,121 1.3870 -10.53%
1998-02-12 0 0.475 0.475 0.480 0.470 0.510 5,004,000 2,433,040 0.4862 1.489 1.489 1.505 1.474 1.599 1,596,104 1.5244 -2.06%
1998-02-11 0 0.485 0.485 0.490 0.475 0.550 11,776,000 6,065,060 0.5150 1.521 1.521 1.536 1.489 1.724 3,756,139 1.6147 -4.90%
1998-02-10 0 0.510 0.510 0.520 0.475 0.570 17,790,000 9,086,600 0.5108 1.599 1.599 1.630 1.489 1.787 5,674,398 1.6013 -7.27%
1998-02-09 0 0.550 0.550 0.560 0.475 0.560 35,258,000 18,363,940 0.5208 1.724 1.724 1.756 1.489 1.756 11,246,090 1.6329 20.88%
1998-02-06 0 0.455 0.440 0.450 0.415 0.460 17,928,000 7,898,380 0.4406 1.426 1.379 1.411 1.301 1.442 5,718,416 1.3812 9.64%
1998-02-05 0 0.415 0.410 0.415 0.375 0.420 4,166,000 1,689,160 0.4055 1.301 1.285 1.301 1.176 1.317 1,328,811 1.2712 5.06%
1998-02-04 0 0.395 0.395 0.405 0.370 0.450 14,080,000 5,890,890 0.4184 1.238 1.238 1.270 1.160 1.411 4,491,036 1.3117 6.76%
1998-02-03 0 0.370 0.360 0.365 0.340 0.420 11,528,000 4,477,270 0.3884 1.160 1.129 1.144 1.066 1.317 3,677,036 1.2176 12.12%
1998-02-02 0 0.330 0.310 0.335 0.280 0.330 7,872,000 2,436,980 0.3096 1.035 0.972 1.050 0.878 1.035 2,510,897 0.9706 17.86%
1998-01-27 0 0.280 0.260 0.280 0.250 0.280 744,000 190,840 0.2565 0.878 0.815 0.878 0.784 0.878 237,310 0.8042 12.00%
1998-01-26 0 0.250 0.249 0.250 0.240 0.250 1,458,000 360,334 0.2471 0.784 0.781 0.784 0.752 0.784 465,052 0.7748 1.21%
1998-01-23 0 0.247 0.245 0.247 0.240 0.255 1,454,000 358,286 0.2464 0.774 0.768 0.774 0.752 0.799 463,776 0.7725 0.82%
1998-01-22 0 0.245 0.250 0.255 0.245 0.265 1,496,000 377,026 0.2520 0.768 0.784 0.799 0.768 0.831 477,173 0.7901 -10.91%
1998-01-21 0 0.275 0.270 0.275 0.270 0.285 1,438,000 394,500 0.2743 0.862 0.846 0.862 0.846 0.894 458,673 0.8601 -5.17%
1998-01-20 0 0.290 0.280 0.295 0.280 0.310 4,530,000 1,312,900 0.2898 0.909 0.878 0.925 0.878 0.972 1,444,914 0.9086 -4.92%
1998-01-19 0 0.305 0.300 0.320 0.260 0.305 2,446,000 710,270 0.2904 0.956 0.941 1.003 0.815 0.956 780,190 0.9104 10.91%
1998-01-16 0 0.275 0.270 0.275 0.260 0.300 1,784,000 487,690 0.2734 0.862 0.846 0.862 0.815 0.941 569,035 0.8570 -1.79%
1998-01-15 0 0.280 0.280 0.290 0.275 0.310 1,506,000 429,070 0.2849 0.878 0.878 0.909 0.862 0.972 480,362 0.8932 -6.67%
1998-01-14 0 0.300 0.300 0.315 0.300 0.330 4,428,000 1,402,750 0.3168 0.941 0.941 0.988 0.941 1.035 1,412,380 0.9932 -1.64%
1998-01-13 0 0.305 0.300 0.305 0.275 0.310 4,232,000 1,242,500 0.2936 0.956 0.941 0.956 0.862 0.972 1,349,863 0.9205 -1.61%
1998-01-12 0 0.310 0.310 0.315 0.285 0.365 4,100,000 1,265,500 0.3087 0.972 0.972 0.988 0.894 1.144 1,307,759 0.9677 -21.52%
1998-01-09 0 0.395 0.385 0.395 0.355 0.395 3,466,000 1,319,920 0.3808 1.238 1.207 1.238 1.113 1.238 1,105,535 1.1939 2.60%
1998-01-08 0 0.385 0.385 0.395 0.370 0.420 3,792,000 1,494,900 0.3942 1.207 1.207 1.238 1.160 1.317 1,209,518 1.2359 -8.33%
1998-01-07 0 0.420 - 0.420 0.420 0.475 2,672,000 1,183,930 0.4431 1.317 - 1.317 1.317 1.489 852,276 1.3891 -13.40%
1998-01-06 0 0.485 0.485 0.500 0.485 0.520 1,984,000 994,400 0.5012 1.521 1.521 1.568 1.521 1.630 632,828 1.5714 -8.49%
1998-01-05 0 0.530 0.520 0.530 0.520 0.550 1,156,000 610,220 0.5279 1.662 1.630 1.662 1.630 1.724 368,724 1.6549 -3.64%
1998-01-02 0 0.550 0.550 0.560 0.540 0.560 766,000 423,180 0.5525 1.724 1.724 1.756 1.693 1.756 244,328 1.7320 -1.79%
1997-12-31 0 0.560 0.550 0.560 0.550 0.580 2,154,000 1,221,420 0.5670 1.756 1.724 1.756 1.724 1.818 687,052 1.7778 -1.75%
1997-12-30 0 0.570 0.570 0.580 0.540 0.580 2,032,000 1,132,540 0.5574 1.787 1.787 1.818 1.693 1.818 648,138 1.7474 5.56%
1997-12-29 0 0.540 0.530 0.540 0.540 0.560 608,000 329,640 0.5422 1.693 1.662 1.693 1.693 1.756 193,931 1.6998 0.00%
1997-12-24 0 0.540 0.530 0.540 0.520 0.540 738,000 395,740 0.5362 1.693 1.662 1.693 1.630 1.693 235,397 1.6812 0.00%
1997-12-23 0 0.540 0.530 0.550 0.520 0.550 2,160,000 1,152,060 0.5334 1.693 1.662 1.724 1.630 1.724 688,966 1.6722 1.89%
1997-12-22 0 0.530 0.530 0.540 0.520 0.590 2,900,000 1,597,100 0.5507 1.662 1.662 1.693 1.630 1.850 925,000 1.7266 -10.17%
1997-12-19 0 0.590 0.580 0.600 0.590 0.600 4,392,000 2,597,380 0.5914 1.850 1.818 1.881 1.850 1.881 1,400,897 1.8541 -3.28%
1997-12-18 0 0.610 0.600 0.610 0.600 0.630 4,800,000 2,943,880 0.6133 1.912 1.881 1.912 1.881 1.975 1,531,035 1.9228 0.00%
1997-12-17 0 0.610 0.610 0.620 0.610 0.630 3,480,000 2,134,900 0.6135 1.912 1.912 1.944 1.912 1.975 1,110,000 1.9233 0.00%
1997-12-16 0 0.610 0.600 0.610 0.610 0.640 4,068,000 2,513,040 0.6178 1.912 1.881 1.912 1.912 2.006 1,297,552 1.9368 -3.17%
1997-12-15 0 0.630 0.630 0.640 0.620 0.640 4,570,000 2,901,700 0.6349 1.975 1.975 2.006 1.944 2.006 1,457,673 1.9906 0.00%
1997-12-12 0 0.630 0.630 0.640 0.610 0.650 11,282,000 7,201,880 0.6384 1.975 1.975 2.006 1.912 2.038 3,598,570 2.0013 0.00%
1997-12-11 0 0.630 0.630 0.640 0.620 0.650 16,318,000 10,313,320 0.6320 1.975 1.975 2.006 1.944 2.038 5,204,881 1.9815 -3.08%
1997-12-10 0 0.650 0.640 0.650 0.630 0.710 39,410,000 27,054,840 0.6865 2.038 2.006 2.038 1.975 2.226 12,570,435 2.1523 -1.52%
1997-12-09 0 0.660 0.650 0.660 0.650 0.680 12,732,000 8,451,560 0.6638 2.069 2.038 2.069 2.038 2.132 4,061,070 2.0811 -1.49%
1997-12-08 0 0.670 0.660 0.670 0.660 0.710 32,714,000 22,598,600 0.6908 2.101 2.069 2.101 2.069 2.226 10,434,641 2.1657 0.00%
1997-12-05 0 0.670 0.660 0.670 0.620 0.680 31,054,000 20,577,960 0.6627 2.101 2.069 2.101 1.944 2.132 9,905,159 2.0775 8.06%
1997-12-04 0 0.620 0.620 0.630 0.610 0.640 5,086,000 3,202,180 0.6296 1.944 1.944 1.975 1.912 2.006 1,622,259 1.9739 1.64%
1997-12-03 0 0.610 0.610 0.620 0.610 0.670 10,756,000 6,906,300 0.6421 1.912 1.912 1.944 1.912 2.101 3,430,794 2.0130 -4.69%
1997-12-02 0 0.640 0.630 0.640 0.570 0.650 10,940,000 6,774,680 0.6193 2.006 1.975 2.006 1.787 2.038 3,489,484 1.9415 6.67%
1997-12-01 0 0.600 0.600 0.610 0.600 0.640 4,288,000 2,638,540 0.6153 1.881 1.881 1.912 1.881 2.006 1,367,725 1.9291 -1.64%
1997-11-28 0 0.610 0.610 0.630 0.610 0.630 5,494,000 3,403,460 0.6195 1.912 1.912 1.975 1.912 1.975 1,752,397 1.9422 -3.17%
1997-11-27 0 0.630 0.630 0.640 0.610 0.660 10,488,000 6,694,560 0.6383 1.975 1.975 2.006 1.912 2.069 3,345,311 2.0012 -4.55%
1997-11-26 0 0.660 0.650 0.660 0.630 0.670 15,416,000 10,073,700 0.6535 2.069 2.038 2.069 1.975 2.101 4,917,174 2.0487 4.76%
1997-11-25 0 0.630 0.630 0.640 0.600 0.670 12,484,000 7,958,300 0.6375 1.975 1.975 2.006 1.881 2.101 3,981,967 1.9986 3.28%
1997-11-24 0 0.610 0.610 0.620 0.610 0.660 8,580,000 5,494,960 0.6404 1.912 1.912 1.944 1.912 2.069 2,736,725 2.0079 -7.58%
1997-11-21 0 0.660 0.650 0.660 0.650 0.690 8,446,000 5,643,880 0.6682 2.069 2.038 2.069 2.038 2.163 2,693,984 2.0950 0.00%
1997-11-20 0 0.660 0.650 0.660 0.650 0.720 18,044,000 12,321,020 0.6828 2.069 2.038 2.069 2.038 2.257 5,755,416 2.1408 -4.35%
1997-11-19 0 0.690 0.690 0.700 0.620 0.710 18,554,000 12,493,560 0.6734 2.163 2.163 2.195 1.944 2.226 5,918,088 2.1111 6.15%
1997-11-18 0 0.650 0.650 0.660 0.650 0.770 36,410,000 26,002,360 0.7142 2.038 2.038 2.069 2.038 2.414 11,613,538 2.2390 -13.33%
1997-11-17 0 0.750 0.740 0.750 0.590 0.750 27,512,000 18,404,940 0.6690 2.351 2.320 2.351 1.850 2.351 8,775,382 2.0973 33.93%
1997-11-14 0 0.560 0.560 0.580 0.560 0.610 5,250,000 3,067,920 0.5844 1.756 1.756 1.818 1.756 1.912 1,674,570 1.8321 -1.75%
1997-11-13 0 0.570 0.560 0.570 0.500 0.570 3,714,000 1,997,400 0.5378 1.787 1.756 1.787 1.568 1.787 1,184,638 1.6861 5.56%
1997-11-12 0 0.540 0.520 0.540 0.530 0.580 2,250,000 1,223,540 0.5438 1.693 1.630 1.693 1.662 1.818 717,673 1.7049 -6.90%
1997-11-11 0 0.580 0.570 0.590 0.570 0.610 2,100,000 1,230,900 0.5861 1.818 1.787 1.850 1.787 1.912 669,828 1.8376 -3.33%
1997-11-10 0 0.600 0.580 0.600 0.580 0.620 3,522,000 2,117,280 0.6012 1.881 1.818 1.881 1.818 1.944 1,123,397 1.8847 -4.76%
1997-11-07 0 0.630 0.620 0.640 0.600 0.640 4,100,000 2,525,840 0.6161 1.975 1.944 2.006 1.881 2.006 1,307,759 1.9314 -4.55%
1997-11-06 0 0.660 0.650 0.670 0.650 0.720 7,830,000 5,340,040 0.6820 2.069 2.038 2.101 2.038 2.257 2,497,501 2.1382 -2.94%
1997-11-05 0 0.680 0.670 0.680 0.650 0.710 7,770,000 5,240,960 0.6745 2.132 2.101 2.132 2.038 2.226 2,478,363 2.1147 4.62%
1997-11-04 0 0.650 0.660 0.670 0.650 0.790 23,840,000 17,400,460 0.7299 2.038 2.069 2.101 2.038 2.477 7,604,141 2.2883 -9.72%
1997-11-03 0 0.720 0.720 0.730 0.650 0.770 36,394,000 26,167,300 0.7190 2.257 2.257 2.289 2.038 2.414 11,608,435 2.2542 12.50%
1997-10-31 0 0.640 0.630 0.640 0.550 0.650 21,446,000 13,373,240 0.6236 2.006 1.975 2.006 1.724 2.038 6,840,537 1.9550 10.34%
1997-10-30 0 0.580 0.570 0.580 0.520 0.600 5,640,000 3,144,720 0.5576 1.818 1.787 1.818 1.630 1.881 1,798,966 1.7481 3.57%
1997-10-29 0 0.560 0.530 0.560 0.510 0.600 7,952,000 4,338,360 0.5456 1.756 1.662 1.756 1.599 1.881 2,536,415 1.7104 19.15%
1997-10-28 0 0.470 0.460 0.465 0.450 0.500 5,356,000 2,498,710 0.4665 1.474 1.442 1.458 1.411 1.568 1,708,380 1.4626 -14.55%
1997-10-27 0 0.550 0.550 0.570 0.550 0.650 7,416,000 4,384,760 0.5913 1.724 1.724 1.787 1.724 2.038 2,365,449 1.8537 -8.33%
1997-10-24 0 0.600 0.580 0.600 0.510 0.640 11,096,000 6,491,180 0.5850 1.881 1.818 1.881 1.599 2.006 3,539,243 1.8341 15.38%
1997-10-23 0 0.520 0.520 0.530 0.430 0.580 9,792,000 5,044,720 0.5152 1.630 1.630 1.662 1.348 1.818 3,123,311 1.6152 -14.75%
1997-10-22 0 0.610 0.610 0.620 0.590 0.670 8,294,000 5,302,660 0.6393 1.912 1.912 1.944 1.850 2.101 2,645,501 2.0044 -6.15%
1997-10-21 0 0.650 0.650 0.660 0.650 0.730 4,434,000 3,062,700 0.6907 2.038 2.038 2.069 2.038 2.289 1,414,294 2.1655 -9.72%
1997-10-20 0 0.720 0.720 0.730 0.710 0.770 7,298,000 5,411,120 0.7415 2.257 2.257 2.289 2.226 2.414 2,327,811 2.3246 -7.69%
1997-10-17 0 0.780 0.770 0.780 0.680 0.810 15,840,000 11,903,640 0.7515 2.445 2.414 2.445 2.132 2.539 5,052,416 2.3560 11.43%
1997-10-16 0 0.700 0.680 0.700 0.620 0.710 6,682,000 4,476,140 0.6699 2.195 2.132 2.195 1.944 2.226 2,131,328 2.1002 9.38%
1997-10-15 0 0.640 0.640 0.650 0.550 0.720 13,256,000 8,590,720 0.6481 2.006 2.006 2.038 1.724 2.257 4,228,208 2.0318 -14.67%
1997-10-14 0 0.750 0.730 0.780 0.750 0.820 4,632,000 3,644,280 0.7868 2.351 2.289 2.445 2.351 2.571 1,477,449 2.4666 -2.60%
1997-10-13 0 0.770 0.780 0.790 0.770 0.850 3,796,000 3,022,180 0.7961 2.414 2.445 2.477 2.414 2.665 1,210,794 2.4960 -9.41%
1997-10-09 0 0.850 0.840 0.850 0.800 0.890 5,620,000 4,667,100 0.8304 2.665 2.634 2.665 2.508 2.790 1,792,587 2.6036 -6.59%
1997-10-08 0 0.910 0.900 0.910 0.900 0.960 1,820,000 1,704,320 0.9364 2.853 2.822 2.853 2.822 3.010 580,517 2.9359 -5.21%
1997-10-07 0 0.960 0.950 0.960 0.940 0.980 3,082,000 2,940,460 0.9541 3.010 2.978 3.010 2.947 3.072 983,052 2.9912 0.00%
1997-10-06 0 0.960 0.960 0.970 0.940 1.010 4,670,000 4,548,980 0.9741 3.010 3.010 3.041 2.947 3.166 1,489,569 3.0539 -4.95%
1997-10-03 0 1.010 1.010 1.020 1.000 1.030 4,282,000 4,344,840 1.0147 3.166 3.166 3.198 3.135 3.229 1,365,811 3.1811 1.00%
1997-09-30 0 1.000 1.000 1.010 0.990 1.020 5,562,000 5,600,560 1.0069 3.135 3.135 3.166 3.104 3.198 1,774,087 3.1569 1.01%
1997-09-29 0 0.990 0.990 1.000 0.980 1.060 7,116,000 7,285,120 1.0238 3.104 3.104 3.135 3.072 3.323 2,269,759 3.2096 -6.60%
1997-09-26 0 1.060 1.050 1.060 1.050 1.130 18,122,000 19,799,520 1.0926 3.323 3.292 3.323 3.292 3.543 5,780,295 3.4253 -5.36%
1997-09-25 0 1.120 1.120 1.130 0.950 1.130 18,542,000 19,259,800 1.0387 3.511 3.511 3.543 2.978 3.543 5,914,261 3.2565 16.67%
1997-09-24 0 0.960 0.960 0.970 0.940 1.060 10,396,000 10,455,540 1.0057 3.010 3.010 3.041 2.947 3.323 3,315,967 3.1531 -4.00%
1997-09-23 0 1.000 1.000 1.030 0.990 1.160 12,010,000 12,762,660 1.0627 3.135 3.135 3.229 3.104 3.637 3,830,777 3.3316 -8.26%
1997-09-22 0 1.090 1.090 1.100 1.090 1.180 14,460,000 16,305,380 1.1276 3.417 3.417 3.449 3.417 3.699 4,612,243 3.5352 -7.63%
1997-09-19 0 1.180 1.160 1.170 1.170 1.290 17,570,000 21,712,060 1.2357 3.699 3.637 3.668 3.668 4.044 5,604,226 3.8742 -6.35%
1997-09-18 0 1.260 1.250 1.260 1.210 1.330 20,916,000 26,279,040 1.2564 3.950 3.919 3.950 3.794 4.170 6,671,485 3.9390 -2.33%
1997-09-16 0 1.290 1.290 1.300 1.260 1.440 63,300,000 83,600,100 1.3207 4.044 4.044 4.076 3.950 4.515 20,190,524 4.1406 -6.52%
1997-09-15 0 1.380 1.370 1.380 1.160 1.390 103,928,000 136,441,280 1.3128 4.326 4.295 4.326 3.637 4.358 33,149,460 4.1159 18.97%
1997-09-12 0 1.160 1.160 1.170 1.130 1.230 15,482,000 18,126,460 1.1708 3.637 3.637 3.668 3.543 3.856 4,938,226 3.6706 0.87%
1997-09-11 0 1.150 1.140 1.150 1.080 1.190 16,560,000 18,948,520 1.1442 3.605 3.574 3.605 3.386 3.731 5,282,071 3.5873 0.00%
1997-09-10 0 1.150 1.150 1.160 1.130 1.270 29,896,000 36,442,960 1.2190 3.605 3.605 3.637 3.543 3.982 9,535,796 3.8217 -4.96%
1997-09-09 0 1.210 1.200 1.220 1.120 1.250 32,218,000 38,225,840 1.1865 3.794 3.762 3.825 3.511 3.919 10,276,435 3.7198 9.01%
1997-09-08 0 1.110 1.090 1.100 1.060 1.130 9,764,000 10,696,400 1.0955 3.480 3.417 3.449 3.323 3.543 3,114,380 3.4345 2.78%
1997-09-05 0 1.080 1.070 1.080 1.010 1.150 14,834,000 15,996,700 1.0784 3.386 3.355 3.386 3.166 3.605 4,731,536 3.3809 -3.57%
1997-09-04 0 1.120 1.100 1.120 1.050 1.260 32,438,000 37,642,420 1.1604 3.511 3.449 3.511 3.292 3.950 10,346,607 3.6381 -7.44%
1997-09-03 0 1.210 1.210 1.240 1.060 1.250 36,922,000 43,000,220 1.1646 3.794 3.794 3.888 3.323 3.919 11,776,849 3.6513 24.74%
1997-09-02 0 0.970 0.960 0.970 0.740 1.250 27,800,000 26,772,960 0.9631 3.041 3.010 3.041 2.320 3.919 8,867,244 3.0193 -17.09%
1997-09-01 0 1.170 - 1.170 1.180 1.470 30,546,000 42,046,820 1.3765 3.668 - 3.668 3.699 4.609 9,743,124 4.3155 -14.60%
1997-08-29 0 1.370 1.350 1.360 1.320 1.530 51,936,000 74,839,220 1.4410 4.295 4.232 4.264 4.138 4.797 16,565,799 4.5177 -4.86%
1997-08-28 0 1.440 1.430 1.440 1.400 1.650 132,878,000 206,914,120 1.5572 4.515 4.483 4.515 4.389 5.173 42,383,514 4.8819 -5.88%
1997-08-27 0 1.530 1.520 1.530 1.070 1.590 283,636,000 391,685,100 1.3809 4.797 4.765 4.797 3.355 4.985 90,470,134 4.3294 26.45%
1997-08-26 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-25 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-22 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-21 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-20 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-19 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-15 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-14 1 1.210 - - - - 0 0 - 3.794 - - - - 0 - 0.00%
1997-08-13 0 1.210 1.230 1.240 0.900 1.230 145,974,000 147,164,460 1.0082 3.794 3.856 3.888 2.822 3.856 46,560,688 3.1607 31.52%
1997-08-12 0 0.920 0.910 0.920 0.900 0.940 22,658,000 20,796,520 0.9178 2.884 2.853 2.884 2.822 2.947 7,227,123 2.8776 3.37%
1997-08-11 0 0.890 0.890 0.900 0.870 0.910 8,106,000 7,274,320 0.8974 2.790 2.790 2.822 2.728 2.853 2,585,535 2.8135 0.00%
1997-08-08 0 0.890 0.880 0.890 0.890 0.910 8,718,000 7,797,700 0.8944 2.790 2.759 2.790 2.790 2.853 2,780,742 2.8042 -1.11%
1997-08-07 0 0.900 0.900 0.910 0.900 0.940 15,622,000 14,433,100 0.9239 2.822 2.822 2.853 2.822 2.947 4,982,881 2.8965 -2.17%
1997-08-06 0 0.920 0.910 0.920 0.910 0.950 21,720,000 20,203,360 0.9302 2.884 2.853 2.884 2.853 2.978 6,927,933 2.9162 2.22%
1997-08-05 0 0.900 0.900 0.910 0.900 0.950 11,584,000 10,631,120 0.9177 2.822 2.822 2.853 2.822 2.978 3,694,898 2.8772 -2.17%
1997-08-04 0 0.920 0.930 0.940 0.920 0.960 31,902,000 30,032,740 0.9414 2.884 2.916 2.947 2.884 3.010 10,175,641 2.9514 -1.08%
1997-08-01 0 0.930 0.920 0.930 0.890 0.970 71,098,000 66,712,980 0.9383 2.916 2.884 2.916 2.790 3.041 22,677,818 2.9418 4.49%
1997-07-31 0 0.890 0.890 0.900 0.880 0.920 25,396,000 22,946,320 0.9035 2.790 2.790 2.822 2.759 2.884 8,100,451 2.8327 1.14%
1997-07-30 0 0.880 0.880 0.890 0.870 0.890 6,198,000 5,479,720 0.8841 2.759 2.759 2.790 2.728 2.790 1,976,949 2.7718 0.00%
1997-07-29 0 0.880 0.880 0.890 0.880 0.910 15,080,000 13,469,420 0.8932 2.759 2.759 2.790 2.759 2.853 4,810,002 2.8003 -2.22%
1997-07-28 0 0.900 0.900 0.910 0.890 0.930 24,344,000 22,044,600 0.9055 2.822 2.822 2.853 2.790 2.916 7,764,899 2.8390 1.12%
1997-07-25 0 0.890 0.890 0.900 0.890 0.920 12,976,000 11,746,680 0.9053 2.790 2.790 2.822 2.790 2.884 4,138,898 2.8381 -1.11%
1997-07-24 0 0.900 0.890 0.900 0.870 0.930 29,160,000 26,354,080 0.9038 2.822 2.790 2.822 2.728 2.916 9,301,038 2.8335 4.65%
1997-07-23 0 0.860 0.860 0.870 0.860 0.890 5,580,000 4,854,500 0.8700 2.696 2.696 2.728 2.696 2.790 1,779,828 2.7275 -1.15%
1997-07-22 0 0.870 0.870 0.880 0.860 0.900 6,516,000 5,729,300 0.8793 2.728 2.728 2.759 2.696 2.822 2,078,380 2.7566 -3.33%
1997-07-21 0 0.900 0.890 0.900 0.890 0.930 9,828,000 8,927,320 0.9084 2.822 2.790 2.822 2.790 2.916 3,134,794 2.8478 0.00%
1997-07-18 0 0.900 0.900 0.910 0.880 0.920 14,744,000 13,394,640 0.9085 2.822 2.822 2.853 2.759 2.884 4,702,829 2.8482 2.27%
1997-07-17 0 0.880 0.880 0.890 0.870 0.950 20,604,000 18,694,980 0.9073 2.759 2.759 2.790 2.728 2.978 6,571,968 2.8447 -4.35%
1997-07-16 0 0.920 0.910 0.920 0.900 0.960 81,254,000 76,310,680 0.9392 2.884 2.853 2.884 2.822 3.010 25,917,233 2.9444 1.10%
1997-07-15 0 0.910 0.900 0.910 0.850 0.910 54,138,000 48,078,320 0.8881 2.853 2.822 2.853 2.665 2.853 17,268,161 2.7842 5.81%
1997-07-14 0 0.860 0.870 0.880 0.800 0.870 15,266,000 12,675,980 0.8303 2.696 2.728 2.759 2.508 2.728 4,869,329 2.6032 7.50%
1997-07-11 0 0.800 0.800 0.810 0.790 0.820 11,174,000 9,027,360 0.8079 2.508 2.508 2.539 2.477 2.571 3,564,122 2.5328 1.27%
1997-07-10 0 0.790 0.780 0.800 0.770 0.800 8,532,000 6,728,100 0.7886 2.477 2.445 2.508 2.414 2.508 2,721,415 2.4723 -1.25%
1997-07-09 0 0.800 0.790 0.800 0.790 0.840 10,222,000 8,321,880 0.8141 2.508 2.477 2.508 2.477 2.634 3,260,467 2.5524 -4.76%
1997-07-08 0 0.840 0.830 0.840 0.830 0.900 12,874,000 10,854,640 0.8431 2.634 2.602 2.634 2.602 2.822 4,106,363 2.6434 -3.45%
1997-07-07 0 0.870 0.860 0.870 0.850 0.930 26,112,000 23,532,240 0.9012 2.728 2.696 2.728 2.665 2.916 8,328,830 2.8254 -2.25%
1997-07-04 0 0.890 0.890 0.900 0.870 0.940 53,592,000 48,193,800 0.8993 2.790 2.790 2.822 2.728 2.947 17,094,006 2.8193 4.71%
1997-07-03 0 0.850 0.850 0.860 0.810 0.900 27,576,000 23,935,220 0.8680 2.665 2.665 2.696 2.539 2.822 8,795,796 2.7212 3.66%
1997-06-27 0 0.820 0.810 0.820 0.820 0.840 6,186,000 5,099,820 0.8244 2.571 2.539 2.571 2.571 2.634 1,973,121 2.5846 -2.38%
1997-06-26 0 0.840 0.840 0.850 0.820 0.860 6,288,000 5,279,080 0.8395 2.634 2.634 2.665 2.571 2.696 2,005,656 2.6321 0.00%
1997-06-25 0 0.840 0.830 0.840 0.830 0.870 12,298,000 10,403,580 0.8460 2.634 2.602 2.634 2.602 2.728 3,922,639 2.6522 2.44%
1997-06-24 0 0.820 0.820 0.830 0.820 0.870 9,034,000 7,534,640 0.8340 2.571 2.571 2.602 2.571 2.728 2,881,535 2.6148 -1.20%
1997-06-23 0 0.830 0.820 0.830 0.770 0.840 17,994,000 14,643,160 0.8138 2.602 2.571 2.602 2.414 2.634 5,739,467 2.5513 3.75%
1997-06-20 0 0.800 0.790 0.800 0.790 0.820 4,640,000 3,710,240 0.7996 2.508 2.477 2.508 2.477 2.571 1,480,001 2.5069 0.00%
1997-06-19 0 0.800 0.800 0.810 0.800 0.820 4,806,000 3,882,420 0.8078 2.508 2.508 2.539 2.508 2.571 1,532,949 2.5326 -2.44%
1997-06-18 0 0.820 0.820 0.830 0.800 0.820 3,792,000 3,074,320 0.8107 2.571 2.571 2.602 2.508 2.571 1,209,518 2.5418 1.23%
1997-06-17 0 0.810 0.800 0.820 0.800 0.860 6,490,000 5,395,240 0.8313 2.539 2.508 2.571 2.508 2.696 2,070,087 2.6063 -2.41%
1997-06-16 0 0.830 0.820 0.830 0.810 0.850 9,996,000 8,315,700 0.8319 2.602 2.571 2.602 2.539 2.665 3,188,380 2.6081 2.47%
1997-06-13 0 0.810 0.800 0.810 0.730 0.810 11,920,000 9,162,280 0.7686 2.539 2.508 2.539 2.289 2.539 3,802,070 2.4098 10.96%
1997-06-12 0 0.730 0.710 0.730 0.710 0.810 9,062,000 6,928,580 0.7646 2.289 2.226 2.289 2.226 2.539 2,890,467 2.3970 -12.05%
1997-06-11 0 0.830 0.830 0.840 0.800 0.840 7,686,000 6,338,760 0.8247 2.602 2.602 2.634 2.508 2.634 2,451,570 2.5856 -3.49%
1997-06-10 0 0.860 0.850 0.860 0.830 0.900 9,452,000 8,111,820 0.8582 2.696 2.665 2.696 2.602 2.822 3,014,863 2.6906 -3.37%
1997-06-06 0 0.890 0.880 0.890 0.880 0.940 14,924,000 13,460,580 0.9019 2.790 2.759 2.790 2.759 2.947 4,760,243 2.8277 -4.30%
1997-06-05 0 0.930 0.920 0.930 0.920 0.970 27,106,000 25,506,920 0.9410 2.916 2.884 2.916 2.884 3.041 8,645,882 2.9502 0.00%
1997-06-04 0 0.930 0.920 0.930 0.900 0.970 24,930,000 23,188,200 0.9301 2.916 2.884 2.916 2.822 3.041 7,951,813 2.9161 4.49%
1997-06-03 0 0.890 0.890 0.900 0.880 0.940 21,672,000 19,775,720 0.9125 2.790 2.790 2.822 2.759 2.947 6,912,623 2.8608 -3.26%
1997-06-02 0 0.920 0.910 0.920 0.900 0.970 33,092,000 30,926,260 0.9346 2.884 2.853 2.884 2.822 3.041 10,555,210 2.9300 1.10%
1997-05-30 0 0.910 0.900 0.910 0.900 1.020 101,120,000 98,317,880 0.9723 2.853 2.822 2.853 2.822 3.198 32,253,804 3.0483 -9.00%
1997-05-29 0 1.000 0.990 1.000 0.870 1.010 171,434,000 163,944,300 0.9563 3.135 3.104 3.135 2.728 3.166 54,681,553 2.9982 13.64%
1997-05-28 0 0.880 0.870 0.880 0.850 0.880 22,033,000 19,085,430 0.8662 2.759 2.728 2.759 2.665 2.759 7,027,770 2.7157 3.53%
1997-05-27 0 0.850 0.850 0.860 0.840 0.890 13,620,000 11,720,560 0.8605 2.665 2.665 2.696 2.634 2.790 4,344,312 2.6979 -2.30%
1997-05-26 0 0.870 0.870 0.880 0.830 0.880 17,132,000 14,710,960 0.8587 2.728 2.728 2.759 2.602 2.759 5,464,519 2.6921 6.10%
1997-05-23 0 0.820 0.820 0.830 0.810 0.860 7,208,000 5,964,260 0.8275 2.571 2.571 2.602 2.539 2.696 2,299,104 2.5942 0.00%
1997-05-22 0 0.820 0.810 0.820 0.800 0.840 3,996,000 3,265,260 0.8171 2.571 2.539 2.571 2.508 2.634 1,274,587 2.5618 -1.20%
1997-05-21 0 0.830 0.820 0.830 0.820 0.870 8,470,000 7,118,900 0.8405 2.602 2.571 2.602 2.571 2.728 2,701,639 2.6350 0.00%
1997-05-20 0 0.830 0.820 0.830 0.800 0.830 6,740,000 5,533,880 0.8211 2.602 2.571 2.602 2.508 2.602 2,149,828 2.5741 5.06%
1997-05-19 0 0.790 0.780 0.790 0.780 0.810 4,018,000 3,202,620 0.7971 2.477 2.445 2.477 2.445 2.539 1,281,604 2.4989 -1.25%
1997-05-16 0 0.800 0.790 0.800 0.780 0.820 7,506,000 6,009,040 0.8006 2.508 2.477 2.508 2.445 2.571 2,394,156 2.5099 0.00%
1997-05-15 0 0.800 0.790 0.800 0.780 0.870 10,134,000 8,437,200 0.8326 2.508 2.477 2.508 2.445 2.728 3,232,398 2.6102 -6.98%
1997-05-14 0 0.860 0.860 0.870 0.850 0.890 14,884,000 12,933,280 0.8689 2.696 2.696 2.728 2.665 2.790 4,747,484 2.7242 1.18%
1997-05-13 0 0.850 0.850 0.860 0.850 0.950 63,308,000 57,109,720 0.9021 2.665 2.665 2.696 2.665 2.978 20,193,076 2.8282 1.19%
1997-05-12 0 0.840 0.840 0.850 0.830 0.890 18,280,000 15,556,800 0.8510 2.634 2.634 2.665 2.602 2.790 5,830,692 2.6681 -1.18%
1997-05-09 0 0.850 0.850 0.860 0.820 0.920 53,474,000 46,568,940 0.8709 2.665 2.665 2.696 2.571 2.884 17,056,368 2.7303 4.94%
1997-05-08 0 0.810 0.800 0.810 0.770 0.820 18,526,000 14,745,820 0.7960 2.539 2.508 2.539 2.414 2.571 5,909,157 2.4954 5.19%
1997-05-07 0 0.770 0.760 0.770 0.740 0.780 9,788,000 7,503,320 0.7666 2.414 2.383 2.414 2.320 2.445 3,122,036 2.4033 4.05%
1997-05-06 0 0.740 0.730 0.740 0.720 0.750 4,672,000 3,441,060 0.7365 2.320 2.289 2.320 2.257 2.351 1,490,207 2.3091 2.78%
1997-05-05 0 0.720 0.720 0.730 0.720 0.740 7,258,000 5,262,560 0.7251 2.257 2.257 2.289 2.257 2.320 2,315,053 2.2732 -2.70%
1997-05-02 0 0.740 0.730 0.740 0.710 0.750 9,386,000 6,923,500 0.7376 2.320 2.289 2.320 2.226 2.351 2,993,811 2.3126 -3.90%
1997-05-01 0 0.770 0.760 0.770 0.760 0.820 12,816,000 10,010,260 0.7811 2.414 2.383 2.414 2.383 2.571 4,087,863 2.4488 1.32%
1997-04-30 0 0.760 0.760 0.770 0.760 0.790 7,283,174 5,647,645 0.7754 2.383 2.383 2.414 2.383 2.477 2,323,082 2.4311 -1.30%
1997-04-29 0 0.770 0.760 0.780 0.760 0.810 6,772,000 5,275,940 0.7791 2.414 2.383 2.445 2.383 2.539 2,160,035 2.4425 -2.53%
1997-04-28 0 0.790 0.780 0.790 0.770 0.840 19,258,000 15,815,140 0.8212 2.477 2.445 2.477 2.414 2.634 6,142,640 2.5746 -2.47%
1997-04-25 0 0.810 0.800 0.810 0.780 0.830 36,264,000 29,175,760 0.8045 2.539 2.508 2.539 2.445 2.602 11,566,969 2.5223 3.85%
1997-04-24 0 0.780 0.780 0.790 0.760 0.810 15,138,000 11,934,000 0.7883 2.445 2.445 2.477 2.383 2.539 4,828,502 2.4716 5.41%
1997-04-23 0 0.740 0.740 0.750 0.740 0.770 2,762,000 2,086,540 0.7554 2.320 2.320 2.351 2.320 2.414 880,983 2.3684 -1.33%
1997-04-22 0 0.750 0.750 0.760 0.750 0.780 1,766,000 1,340,200 0.7589 2.351 2.351 2.383 2.351 2.445 563,293 2.3792 0.00%
1997-04-21 0 0.750 0.740 0.760 0.750 0.760 2,410,000 1,823,900 0.7568 2.351 2.320 2.383 2.351 2.383 768,707 2.3727 0.00%
1997-04-18 0 0.750 0.750 0.760 0.750 0.780 4,674,000 3,603,260 0.7709 2.351 2.351 2.383 2.351 2.445 1,490,845 2.4169 -1.32%
1997-04-17 0 0.760 0.760 0.770 0.750 0.810 20,712,000 16,333,640 0.7886 2.383 2.383 2.414 2.351 2.539 6,606,416 2.4724 -1.30%
1997-04-16 0 0.770 0.770 0.780 0.720 0.770 11,226,000 8,481,560 0.7555 2.414 2.414 2.445 2.257 2.414 3,580,708 2.3687 5.48%
1997-04-15 0 0.730 0.720 0.730 0.720 0.740 2,578,000 1,871,540 0.7260 2.289 2.257 2.289 2.257 2.320 822,293 2.2760 2.82%
1997-04-14 0 0.710 0.700 0.720 0.710 0.730 1,754,000 1,265,420 0.7214 2.226 2.195 2.257 2.226 2.289 559,466 2.2618 -4.05%
1997-04-11 0 0.740 0.740 0.750 0.720 0.750 4,356,000 3,223,040 0.7399 2.320 2.320 2.351 2.257 2.351 1,389,414 2.3197 2.78%
1997-04-10 0 0.720 0.720 0.730 0.710 0.740 2,502,000 1,810,400 0.7236 2.257 2.257 2.289 2.226 2.320 798,052 2.2685 0.00%
1997-04-09 0 0.720 0.720 0.730 0.700 0.730 3,226,000 2,327,260 0.7214 2.257 2.257 2.289 2.195 2.289 1,028,983 2.2617 0.00%
1997-04-08 0 0.720 0.710 0.720 0.690 0.720 2,506,000 1,777,120 0.7091 2.257 2.226 2.257 2.163 2.257 799,328 2.2233 4.35%
1997-04-07 0 0.690 0.680 0.690 0.680 0.720 1,246,000 860,900 0.6909 2.163 2.132 2.163 2.132 2.257 397,431 2.1662 1.47%
1997-04-04 0 0.680 0.680 0.690 0.670 0.700 1,280,000 876,000 0.6844 2.132 2.132 2.163 2.101 2.195 408,276 2.1456 -2.86%
1997-04-03 0 0.700 0.690 0.700 0.680 0.700 1,240,000 855,900 0.6902 2.195 2.163 2.195 2.132 2.195 395,517 2.1640 0.00%
1997-04-02 0 0.700 0.690 0.700 0.700 0.720 2,090,000 1,468,600 0.7027 2.195 2.163 2.195 2.195 2.257 666,638 2.2030 2.94%
1997-04-01 0 0.680 0.680 0.690 0.670 0.700 370,000 253,800 0.6859 2.132 2.132 2.163 2.101 2.195 118,017 2.1505 -5.56%
1997-03-27 0 0.720 0.710 0.720 0.710 0.720 590,000 422,000 0.7153 2.257 2.226 2.257 2.226 2.257 188,190 2.2424 0.00%
1997-03-26 0 0.720 0.710 0.720 0.720 0.730 1,386,000 1,002,920 0.7236 2.257 2.226 2.257 2.257 2.289 442,086 2.2686 0.00%
1997-03-25 0 0.720 0.720 0.730 0.710 0.740 3,126,000 2,248,360 0.7192 2.257 2.257 2.289 2.226 2.320 997,087 2.2549 -1.37%
1997-03-24 0 0.730 0.720 0.730 0.720 0.740 2,238,000 1,630,040 0.7283 2.289 2.257 2.289 2.257 2.320 713,845 2.2835 4.29%
1997-03-21 0 0.700 0.700 0.720 0.680 0.720 5,216,000 3,671,200 0.7038 2.195 2.195 2.257 2.132 2.257 1,663,725 2.2066 -1.41%
1997-03-20 0 0.710 0.710 0.720 0.710 0.780 9,806,000 7,346,960 0.7492 2.226 2.226 2.257 2.226 2.445 3,127,777 2.3489 -5.33%
1997-03-19 0 0.750 0.740 0.750 0.740 0.760 3,318,000 2,489,360 0.7503 2.351 2.320 2.351 2.320 2.383 1,058,328 2.3522 -1.32%
1997-03-18 0 0.760 0.760 0.770 0.760 0.790 2,308,000 1,763,080 0.7639 2.383 2.383 2.414 2.383 2.477 736,173 2.3949 -2.56%
1997-03-17 0 0.780 0.780 0.790 0.780 0.800 3,430,000 2,696,900 0.7863 2.445 2.445 2.477 2.445 2.508 1,094,052 2.4651 0.00%
1997-03-14 0 0.780 0.780 0.790 0.730 0.780 3,012,000 2,309,620 0.7668 2.445 2.445 2.477 2.289 2.445 960,724 2.4040 1.30%
1997-03-13 0 0.770 0.760 0.770 0.770 0.800 6,536,000 5,070,500 0.7758 2.414 2.383 2.414 2.414 2.508 2,084,759 2.4322 -3.75%
1997-03-12 0 0.800 0.800 0.810 0.790 0.820 5,262,000 4,237,220 0.8052 2.508 2.508 2.539 2.477 2.571 1,678,397 2.5246 -2.44%
1997-03-11 0 0.820 0.810 0.820 0.810 0.850 9,664,000 8,096,180 0.8378 2.571 2.539 2.571 2.539 2.665 3,082,484 2.6265 -2.38%
1997-03-10 0 0.840 0.830 0.840 0.820 0.850 11,610,000 9,765,140 0.8411 2.634 2.602 2.634 2.571 2.665 3,703,191 2.6370 1.20%
1997-03-07 0 0.830 0.820 0.830 0.820 0.850 9,406,000 7,865,840 0.8363 2.602 2.571 2.602 2.571 2.665 3,000,191 2.6218 -1.19%
1997-03-06 0 0.840 0.820 0.840 0.820 0.860 10,058,000 8,430,520 0.8382 2.634 2.571 2.634 2.571 2.696 3,208,156 2.6278 1.20%
1997-03-05 0 0.830 0.830 0.840 0.830 0.860 14,948,000 12,653,100 0.8465 2.602 2.602 2.634 2.602 2.696 4,767,898 2.6538 -1.19%
1997-03-04 0 0.840 0.830 0.840 0.830 0.870 15,868,000 13,426,360 0.8461 2.634 2.602 2.634 2.602 2.728 5,061,347 2.6527 0.00%
1997-03-03 0 0.840 0.830 0.840 0.820 0.840 13,068,000 10,876,040 0.8323 2.634 2.602 2.634 2.571 2.634 4,168,243 2.6093 2.44%
1997-02-28 0 0.820 0.810 0.820 0.810 0.850 15,816,000 13,174,780 0.8330 2.571 2.539 2.571 2.539 2.665 5,044,760 2.6116 -1.20%
1997-02-27 0 0.830 0.820 0.830 0.800 0.840 16,666,000 13,757,580 0.8255 2.602 2.571 2.602 2.508 2.634 5,315,881 2.5880 3.75%
1997-02-26 0 0.800 0.790 0.800 0.800 0.830 7,066,000 5,717,280 0.8091 2.508 2.477 2.508 2.508 2.602 2,253,811 2.5367 -1.23%
1997-02-25 0 0.810 0.800 0.810 0.810 0.840 18,434,000 15,220,860 0.8257 2.539 2.508 2.539 2.539 2.634 5,879,812 2.5887 -1.22%
1997-02-24 0 0.820 0.820 0.830 0.790 0.830 14,340,000 11,585,040 0.8079 2.571 2.571 2.602 2.477 2.602 4,573,967 2.5328 3.80%
1997-02-21 0 0.790 0.780 0.790 0.770 0.810 7,288,000 5,739,560 0.7875 2.477 2.445 2.477 2.414 2.539 2,324,621 2.4690 1.28%
1997-02-20 0 0.780 0.780 0.790 0.760 0.800 9,212,000 7,170,560 0.7784 2.445 2.445 2.477 2.383 2.508 2,938,311 2.4404 2.63%
1997-02-19 0 0.760 0.760 0.770 0.760 0.800 7,280,000 5,681,320 0.7804 2.383 2.383 2.414 2.383 2.508 2,322,070 2.4467 -3.80%
1997-02-18 0 0.790 0.780 0.790 0.750 0.840 26,248,000 21,068,940 0.8027 2.477 2.445 2.477 2.351 2.634 8,372,210 2.5165 -5.95%
1997-02-17 0 0.840 0.830 0.840 0.760 0.840 27,150,000 21,764,300 0.8016 2.634 2.602 2.634 2.383 2.634 8,659,917 2.5132 12.00%
1997-02-14 0 0.750 0.740 0.760 0.740 0.770 3,432,000 2,592,160 0.7553 2.351 2.320 2.383 2.320 2.414 1,094,690 2.3679 0.00%
1997-02-13 0 0.750 0.750 0.760 0.750 0.810 12,078,000 9,450,680 0.7825 2.351 2.351 2.383 2.351 2.539 3,852,467 2.4532 -1.32%
1997-02-12 0 0.760 0.760 0.770 0.760 0.780 2,994,000 2,293,340 0.7660 2.383 2.383 2.414 2.383 2.445 954,983 2.4014 1.33%
1997-02-11 0 0.750 0.740 0.750 0.740 0.770 2,268,000 1,716,180 0.7567 2.351 2.320 2.351 2.320 2.414 723,414 2.3723 0.00%
1997-02-10 0 0.750 0.750 0.760 0.740 0.780 2,006,000 1,534,760 0.7651 2.351 2.351 2.383 2.320 2.445 639,845 2.3986 -3.85%
1997-02-05 0 0.780 0.770 0.780 0.750 0.780 3,794,000 2,908,940 0.7667 2.445 2.414 2.445 2.351 2.445 1,210,156 2.4038 4.00%
1997-02-04 0 0.750 0.740 0.750 0.730 0.760 1,652,000 1,228,660 0.7437 2.351 2.320 2.351 2.289 2.383 526,931 2.3317 2.74%
1997-02-03 0 0.730 0.730 0.740 0.730 0.750 3,064,000 2,246,640 0.7332 2.289 2.289 2.320 2.289 2.351 977,311 2.2988 -1.35%
1997-01-31 0 0.740 0.740 0.750 0.740 0.780 5,432,000 4,108,620 0.7564 2.320 2.320 2.351 2.320 2.445 1,732,621 2.3713 -1.33%
1997-01-30 0 0.750 0.750 0.760 0.740 0.780 3,254,000 2,483,620 0.7633 2.351 2.351 2.383 2.320 2.445 1,037,914 2.3929 -2.60%
1997-01-29 0 0.770 0.770 0.780 0.770 0.800 4,699,000 3,670,310 0.7811 2.414 2.414 2.445 2.414 2.508 1,498,819 2.4488 -1.28%
1997-01-28 0 0.780 0.780 0.790 0.770 0.810 7,568,000 5,992,560 0.7918 2.445 2.445 2.477 2.414 2.539 2,413,932 2.4825 0.00%
1997-01-27 0 0.780 0.780 0.790 0.780 0.820 19,056,000 15,284,200 0.8021 2.445 2.445 2.477 2.445 2.571 6,078,209 2.5146 0.00%
1997-01-24 0 0.780 0.780 0.790 0.740 0.790 21,120,000 16,366,200 0.7749 2.445 2.445 2.477 2.320 2.477 6,736,554 2.4295 4.00%
1997-01-23 0 0.750 0.740 0.750 0.740 0.770 11,844,000 8,925,200 0.7536 2.351 2.320 2.351 2.320 2.414 3,777,829 2.3625 2.74%
1997-01-22 0 0.730 0.720 0.730 0.720 0.760 6,252,000 4,631,700 0.7408 2.289 2.257 2.289 2.257 2.383 1,994,173 2.3226 -2.67%
1997-01-21 0 0.750 0.750 0.760 0.730 0.780 15,316,000 11,557,020 0.7546 2.351 2.351 2.383 2.289 2.445 4,885,278 2.3657 1.35%
1997-01-20 0 0.740 0.730 0.740 0.730 0.790 12,334,000 9,288,080 0.7530 2.320 2.289 2.320 2.289 2.477 3,934,122 2.3609 -6.33%
1997-01-17 0 0.790 0.780 0.790 0.780 0.840 14,520,000 11,747,960 0.8091 2.477 2.445 2.477 2.445 2.634 4,631,381 2.5366 -4.82%
1997-01-16 0 0.830 0.820 0.830 0.810 0.860 10,872,000 9,151,600 0.8418 2.602 2.571 2.602 2.539 2.696 3,467,794 2.6390 -1.19%
1997-01-15 0 0.840 0.840 0.850 0.840 0.870 13,756,000 11,734,540 0.8530 2.634 2.634 2.665 2.634 2.728 4,387,691 2.6744 -1.18%
1997-01-14 0 0.850 0.830 0.840 0.830 0.890 33,374,000 28,897,660 0.8659 2.665 2.602 2.634 2.602 2.790 10,645,159 2.7146 1.19%
1997-01-13 0 0.840 0.830 0.840 0.840 0.870 13,364,000 11,454,080 0.8571 2.634 2.602 2.634 2.634 2.728 4,262,657 2.6871 -1.18%
1997-01-10 0 0.850 0.840 0.850 0.840 0.920 31,758,000 27,982,180 0.8811 2.665 2.634 2.665 2.634 2.884 10,129,710 2.7624 -2.30%
1997-01-09 0 0.870 0.870 0.880 0.830 0.890 30,708,000 26,373,780 0.8589 2.728 2.728 2.759 2.602 2.790 9,794,796 2.6926 1.16%
1997-01-08 0 0.860 0.860 0.870 0.820 0.930 44,842,000 38,943,600 0.8685 2.696 2.696 2.728 2.571 2.916 14,303,057 2.7227 -3.37%
1997-01-07 0 0.890 0.890 0.900 0.870 1.040 100,934,000 98,026,760 0.9712 2.790 2.790 2.822 2.728 3.261 32,194,476 3.0448 -6.32%
1997-01-06 0 0.950 0.940 0.950 0.840 0.950 119,466,000 106,236,820 0.8893 2.978 2.947 2.978 2.634 2.978 38,105,547 2.7880 17.28%
1997-01-03 0 0.810 0.800 0.810 0.770 0.870 109,690,000 89,417,900 0.8152 2.539 2.508 2.539 2.414 2.728 34,987,339 2.5557 8.00%
1997-01-02 0 0.750 0.750 0.760 0.650 0.790 99,246,000 74,155,080 0.7472 2.351 2.351 2.383 2.038 2.477 31,656,062 2.3425 11.94%
1996-12-31 0 0.670 0.670 0.680 0.660 0.680 4,802,000 3,202,240 0.6669 2.101 2.101 2.132 2.069 2.132 1,531,673 2.0907 0.00%
1996-12-30 0 0.670 0.660 0.670 0.660 0.680 10,922,000 7,314,840 0.6697 2.101 2.069 2.101 2.069 2.132 3,483,743 2.0997 3.08%
1996-12-27 0 0.650 0.640 0.650 0.630 0.670 6,632,000 4,330,580 0.6530 2.038 2.006 2.038 1.975 2.101 2,115,380 2.0472 3.17%
1996-12-24 0 0.630 0.630 0.640 0.630 0.630 436,000 274,680 0.6300 1.975 1.975 2.006 1.975 1.975 139,069 1.9751 -1.56%
1996-12-23 0 0.640 0.630 0.640 0.630 0.640 1,512,000 962,180 0.6364 2.006 1.975 2.006 1.975 2.006 482,276 1.9951 1.59%
1996-12-20 0 0.630 0.630 0.640 0.630 0.640 1,164,000 739,020 0.6349 1.975 1.975 2.006 1.975 2.006 371,276 1.9905 0.00%
1996-12-19 0 0.630 0.620 0.630 0.620 0.640 1,980,000 1,248,800 0.6307 1.975 1.944 1.975 1.944 2.006 631,552 1.9774 0.00%
1996-12-18 0 0.630 0.630 0.640 0.630 0.640 2,194,000 1,384,520 0.6310 1.975 1.975 2.006 1.975 2.006 699,811 1.9784 0.00%
1996-12-17 0 0.630 0.630 0.640 0.620 0.640 2,044,000 1,291,520 0.6319 1.975 1.975 2.006 1.944 2.006 651,966 1.9810 0.00%
1996-12-16 0 0.630 0.630 0.640 0.630 0.650 2,476,000 1,594,540 0.6440 1.975 1.975 2.006 1.975 2.038 789,759 2.0190 -1.56%
1996-12-13 0 0.640 0.640 0.650 0.640 0.650 4,750,000 3,065,900 0.6455 2.006 2.006 2.038 2.006 2.038 1,515,087 2.0236 -1.54%
1996-12-12 0 0.650 0.640 0.650 0.640 0.660 6,404,000 4,168,940 0.6510 2.038 2.006 2.038 2.006 2.069 2,042,656 2.0409 0.00%
1996-12-11 0 0.650 0.650 0.660 0.650 0.700 25,206,000 17,128,320 0.6795 2.038 2.038 2.069 2.038 2.195 8,039,848 2.1304 -4.41%
1996-12-10 0 0.680 0.670 0.680 0.640 0.680 24,042,000 16,013,320 0.6661 2.132 2.101 2.132 2.006 2.132 7,668,572 2.0882 6.25%
1996-12-09 0 0.640 0.630 0.640 0.610 0.640 5,088,000 3,167,660 0.6226 2.006 1.975 2.006 1.912 2.006 1,622,897 1.9519 4.92%
1996-12-06 0 0.610 0.610 0.620 0.590 0.670 9,730,000 6,101,260 0.6271 1.912 1.912 1.944 1.850 2.101 3,103,536 1.9659 -6.15%
1996-12-05 0 0.650 0.640 0.650 0.640 0.660 4,956,000 3,219,200 0.6496 2.038 2.006 2.038 2.006 2.069 1,580,794 2.0364 1.56%
1996-12-04 0 0.640 0.640 0.650 0.640 0.660 4,932,000 3,200,200 0.6489 2.006 2.006 2.038 2.006 2.069 1,573,138 2.0343 -1.54%
1996-12-03 0 0.650 0.650 0.660 0.640 0.670 7,292,000 4,819,540 0.6609 2.038 2.038 2.069 2.006 2.101 2,325,897 2.0721 0.00%
1996-12-02 0 0.650 0.650 0.660 0.650 0.670 3,894,000 2,540,500 0.6524 2.038 2.038 2.069 2.038 2.101 1,242,052 2.0454 0.00%
1996-11-29 0 0.650 0.640 0.650 0.640 0.660 4,512,000 2,928,480 0.6490 2.038 2.006 2.038 2.006 2.069 1,439,173 2.0348 0.00%
1996-11-28 0 0.650 0.650 0.660 0.650 0.720 31,650,000 21,675,380 0.6848 2.038 2.038 2.069 2.038 2.257 10,095,262 2.1471 -7.14%
1996-11-27 0 0.700 0.700 0.710 0.640 0.710 43,588,000 29,116,360 0.6680 2.195 2.195 2.226 2.006 2.226 13,903,074 2.0942 11.11%
1996-11-26 0 0.630 0.620 0.640 0.630 0.640 11,975,174 7,545,920 0.6301 1.975 1.944 2.006 1.975 2.006 3,819,669 1.9755 0.00%
1996-11-25 0 0.630 0.630 0.640 0.630 0.640 1,270,000 806,100 0.6347 1.975 1.975 2.006 1.975 2.006 405,086 1.9899 -1.56%
1996-11-22 0 0.640 0.630 0.640 0.630 0.640 3,014,000 1,926,160 0.6391 2.006 1.975 2.006 1.975 2.006 961,362 2.0036 1.59%
1996-11-21 0 0.630 0.630 0.640 0.630 0.660 3,272,000 2,107,680 0.6442 1.975 1.975 2.006 1.975 2.069 1,043,656 2.0195 -3.08%
1996-11-20 0 0.650 0.650 0.660 0.630 0.670 9,984,000 6,495,240 0.6506 2.038 2.038 2.069 1.975 2.101 3,184,553 2.0396 3.17%
1996-11-19 0 0.630 0.630 0.640 0.630 0.640 3,356,000 2,140,160 0.6377 1.975 1.975 2.006 1.975 2.006 1,070,449 1.9993 -3.08%
1996-11-18 0 0.650 0.640 0.650 0.640 0.680 19,596,000 12,915,960 0.6591 2.038 2.006 2.038 2.006 2.132 6,250,450 2.0664 0.00%
1996-11-15 0 0.650 0.640 0.650 0.590 0.670 18,918,000 12,178,600 0.6438 2.038 2.006 2.038 1.850 2.101 6,034,192 2.0183 10.17%
1996-11-14 0 0.590 0.590 0.600 0.590 0.600 2,432,000 1,451,920 0.5970 1.850 1.850 1.881 1.850 1.881 775,724 1.8717 -1.67%
1996-11-13 0 0.600 0.600 0.610 0.600 0.610 1,260,000 762,400 0.6051 1.881 1.881 1.912 1.881 1.912 401,897 1.8970 0.00%
1996-11-12 0 0.600 0.590 0.600 0.590 0.600 676,000 402,740 0.5958 1.881 1.850 1.881 1.850 1.881 215,621 1.8678 0.00%
1996-11-11 0 0.600 0.590 0.600 0.590 0.610 1,840,000 1,099,800 0.5977 1.881 1.850 1.881 1.850 1.912 586,897 1.8739 0.00%
1996-11-08 0 0.600 0.590 0.600 0.590 0.610 1,068,000 640,400 0.5996 1.881 1.850 1.881 1.850 1.912 340,655 1.8799 -1.64%
1996-11-07 0 0.610 0.610 0.620 0.610 0.640 2,824,000 1,735,940 0.6147 1.912 1.912 1.944 1.912 2.006 900,759 1.9272 -3.17%
1996-11-06 0 0.630 0.620 0.630 0.610 0.630 2,522,000 1,566,280 0.6210 1.975 1.944 1.975 1.912 1.975 804,431 1.9471 5.00%
1996-11-05 0 0.600 0.600 0.610 0.600 0.610 1,262,000 768,660 0.6091 1.881 1.881 1.912 1.881 1.912 402,535 1.9096 0.00%
1996-11-04 0 0.600 0.590 0.600 0.600 0.610 1,756,000 1,054,500 0.6005 1.881 1.850 1.881 1.881 1.912 560,104 1.8827 -1.64%
1996-11-01 0 0.610 0.610 0.620 0.610 0.620 1,420,000 868,300 0.6115 1.912 1.912 1.944 1.912 1.944 452,931 1.9171 -1.61%
1996-10-31 0 0.620 0.620 0.630 0.610 0.630 3,596,000 2,236,820 0.6220 1.944 1.944 1.975 1.912 1.975 1,147,000 1.9501 1.64%
1996-10-30 0 0.610 0.600 0.610 0.590 0.620 2,898,000 1,771,380 0.6112 1.912 1.881 1.912 1.850 1.944 924,362 1.9163 3.39%
1996-10-29 0 0.590 0.580 0.590 0.580 0.590 2,400,000 1,414,200 0.5893 1.850 1.818 1.850 1.818 1.850 765,518 1.8474 -1.67%
1996-10-28 0 0.600 0.590 0.600 0.590 0.600 3,360,000 1,996,600 0.5942 1.881 1.850 1.881 1.850 1.881 1,071,725 1.8630 0.00%
1996-10-25 0 0.600 0.600 0.610 0.600 0.600 1,332,000 799,200 0.6000 1.881 1.881 1.912 1.881 1.881 424,862 1.8811 1.69%
1996-10-24 0 0.590 0.590 0.610 0.590 0.600 1,694,000 1,014,940 0.5991 1.850 1.850 1.912 1.850 1.881 540,328 1.8784 -1.67%
1996-10-23 0 0.600 0.600 0.610 0.590 0.600 3,026,000 1,803,460 0.5960 1.881 1.881 1.912 1.850 1.881 965,190 1.8685 1.69%
1996-10-22 0 0.590 0.580 0.590 0.590 0.620 3,258,000 1,938,480 0.5950 1.850 1.818 1.850 1.850 1.944 1,039,190 1.8654 -3.28%
1996-10-18 0 0.610 0.600 0.610 0.600 0.620 1,692,000 1,027,000 0.6070 1.912 1.881 1.912 1.881 1.944 539,690 1.9029 0.00%
1996-10-17 0 0.610 0.600 0.610 0.600 0.620 5,592,000 3,400,760 0.6081 1.912 1.881 1.912 1.881 1.944 1,783,656 1.9066 -1.61%
1996-10-16 0 0.620 0.620 0.630 0.620 0.640 2,748,000 1,707,780 0.6215 1.944 1.944 1.975 1.944 2.006 876,518 1.9484 -1.59%
1996-10-15 0 0.630 0.620 0.630 0.620 0.630 3,590,000 2,230,400 0.6213 1.975 1.944 1.975 1.944 1.975 1,145,087 1.9478 1.61%
1996-10-14 0 0.620 0.620 0.630 0.620 0.630 3,498,000 2,184,260 0.6244 1.944 1.944 1.975 1.944 1.975 1,115,742 1.9577 -1.59%
1996-10-11 0 0.630 0.620 0.630 0.620 0.630 1,764,000 1,094,680 0.6206 1.975 1.944 1.975 1.944 1.975 562,655 1.9456 0.00%
1996-10-10 0 0.630 0.620 0.630 0.620 0.640 3,008,000 1,871,520 0.6222 1.975 1.944 1.975 1.944 2.006 959,449 1.9506 0.00%
1996-10-09 0 0.630 0.630 0.640 0.630 0.630 2,056,000 1,295,280 0.6300 1.975 1.975 2.006 1.975 1.975 655,793 1.9751 1.61%
1996-10-08 0 0.620 0.620 0.630 0.620 0.650 2,896,000 1,843,660 0.6366 1.944 1.944 1.975 1.944 2.038 923,724 1.9959 -4.62%
1996-10-07 0 0.650 0.640 0.650 0.640 0.660 3,714,000 2,417,860 0.6510 2.038 2.006 2.038 2.006 2.069 1,184,638 2.0410 0.00%
1996-10-04 0 0.650 0.650 0.660 0.640 0.670 8,986,000 5,936,800 0.6607 2.038 2.038 2.069 2.006 2.101 2,866,225 2.0713 1.56%
1996-10-03 0 0.640 0.640 0.650 0.630 0.660 7,626,000 4,922,740 0.6455 2.006 2.006 2.038 1.975 2.069 2,432,432 2.0238 1.59%
1996-10-02 0 0.630 0.620 0.630 0.620 0.630 1,556,000 968,620 0.6225 1.975 1.944 1.975 1.944 1.975 496,311 1.9516 1.61%
1996-10-01 0 0.620 0.620 0.630 0.610 0.650 5,186,000 3,275,680 0.6316 1.944 1.944 1.975 1.912 2.038 1,654,156 1.9803 0.00%
1996-09-30 0 0.620 0.610 0.620 0.620 0.630 1,478,000 917,860 0.6210 1.944 1.912 1.944 1.944 1.975 471,431 1.9470 -1.59%
1996-09-27 0 0.630 0.620 0.630 0.600 0.640 5,808,000 3,609,160 0.6214 1.975 1.944 1.975 1.881 2.006 1,852,552 1.9482 1.61%
1996-09-26 0 0.620 0.620 0.630 0.620 0.640 3,022,000 1,894,280 0.6268 1.944 1.944 1.975 1.944 2.006 963,914 1.9652 -1.59%
1996-09-25 0 0.630 0.630 0.640 0.630 0.630 3,558,000 2,241,540 0.6300 1.975 1.975 2.006 1.975 1.975 1,134,880 1.9751 0.00%
1996-09-24 0 0.630 0.620 0.630 0.620 0.630 4,748,000 2,990,680 0.6299 1.975 1.944 1.975 1.944 1.975 1,514,449 1.9748 0.00%
1996-09-23 0 0.630 0.630 0.640 0.630 0.650 8,794,000 5,603,720 0.6372 1.975 1.975 2.006 1.975 2.038 2,804,984 1.9978 -1.56%
1996-09-20 0 0.640 0.640 0.650 0.620 0.660 17,450,000 11,189,780 0.6412 2.006 2.006 2.038 1.944 2.069 5,565,950 2.0104 -3.03%
1996-09-19 0 0.660 0.650 0.660 0.650 0.710 14,394,000 9,765,340 0.6784 2.069 2.038 2.069 2.038 2.226 4,591,191 2.1270 -5.71%
1996-09-18 0 0.700 0.700 0.710 0.700 0.720 23,968,000 17,015,640 0.7099 2.195 2.195 2.226 2.195 2.257 7,644,968 2.2257 -1.41%
1996-09-17 0 0.710 0.700 0.710 0.680 0.710 19,690,000 13,684,680 0.6950 2.226 2.195 2.226 2.132 2.226 6,280,433 2.1789 4.41%
1996-09-16 0 0.680 0.680 0.690 0.680 0.690 7,534,000 5,161,320 0.6851 2.132 2.132 2.163 2.132 2.163 2,403,087 2.1478 -1.45%
1996-09-13 0 0.690 0.680 0.690 0.680 0.700 3,700,000 2,566,020 0.6935 2.163 2.132 2.163 2.132 2.195 1,180,173 2.1743 0.00%
1996-09-12 0 0.690 0.690 0.700 0.680 0.700 8,086,000 5,607,200 0.6934 2.163 2.163 2.195 2.132 2.195 2,579,156 2.1740 -1.43%
1996-09-11 0 0.700 0.690 0.700 0.690 0.720 6,062,000 4,267,400 0.7040 2.195 2.163 2.195 2.163 2.257 1,933,570 2.2070 -2.78%
1996-09-10 0 0.720 0.720 0.730 0.710 0.730 9,454,000 6,827,380 0.7222 2.257 2.257 2.289 2.226 2.289 3,015,501 2.2641 0.00%
1996-09-09 0 0.720 0.710 0.720 0.710 0.730 2,132,000 1,536,620 0.7207 2.257 2.226 2.257 2.226 2.289 680,035 2.2596 0.00%
1996-09-06 0 0.720 0.710 0.720 0.720 0.720 1,630,000 1,173,600 0.7200 2.257 2.226 2.257 2.257 2.257 519,914 2.2573 -1.37%
1996-09-05 0 0.730 0.720 0.730 0.720 0.740 11,336,000 8,259,880 0.7286 2.289 2.257 2.289 2.257 2.320 3,615,794 2.2844 2.82%
1996-09-04 0 0.710 0.710 0.720 0.710 0.720 3,126,000 2,219,960 0.7102 2.226 2.226 2.257 2.226 2.257 997,087 2.2264 1.43%
1996-09-03 0 0.700 0.700 0.710 0.700 0.740 10,210,000 7,341,200 0.7190 2.195 2.195 2.226 2.195 2.320 3,256,639 2.2542 -1.41%
1996-09-02 0 0.710 0.710 0.720 0.710 0.720 2,444,000 1,737,240 0.7108 2.226 2.226 2.257 2.226 2.257 779,552 2.2285 -1.39%
1996-08-30 0 0.720 0.710 0.720 0.710 0.720 3,316,406 2,380,420 0.7178 2.257 2.226 2.257 2.226 2.257 1,057,820 2.2503 1.41%
1996-08-29 0 0.710 0.710 0.720 0.710 0.730 3,312,406 2,387,844 0.7209 2.226 2.226 2.257 2.226 2.289 1,056,544 2.2601 -1.39%
1996-08-28 0 0.720 0.720 0.730 0.720 0.750 4,170,000 3,057,600 0.7332 2.257 2.257 2.289 2.257 2.351 1,330,087 2.2988 -1.37%
1996-08-27 0 0.730 0.730 0.740 0.730 0.750 2,122,000 1,559,600 0.7350 2.289 2.289 2.320 2.289 2.351 676,845 2.3042 -2.67%
1996-08-23 0 0.750 0.740 0.750 0.750 0.770 3,442,000 2,596,880 0.7545 2.351 2.320 2.351 2.351 2.414 1,097,880 2.3654 -1.32%
1996-08-22 0 0.760 0.760 0.770 0.750 0.770 10,516,000 8,012,700 0.7620 2.383 2.383 2.414 2.351 2.414 3,354,243 2.3888 1.33%
1996-08-21 0 0.750 0.750 0.760 0.730 0.770 11,376,000 8,600,320 0.7560 2.351 2.351 2.383 2.289 2.414 3,628,553 2.3702 1.35%
1996-08-20 0 0.740 0.730 0.750 0.730 0.740 5,110,000 3,772,680 0.7383 2.320 2.289 2.351 2.289 2.320 1,629,914 2.3146 1.37%
1996-08-19 0 0.730 0.730 0.740 0.730 0.750 5,818,000 4,311,940 0.7411 2.289 2.289 2.320 2.289 2.351 1,855,742 2.3236 -1.35%
1996-08-16 0 0.740 0.730 0.740 0.730 0.790 20,998,000 15,728,840 0.7491 2.320 2.289 2.320 2.289 2.477 6,697,640 2.3484 -1.33%
1996-08-15 1 0.750 - - - - 0 0 - 2.351 - - - - 0 - 0.00%
1996-08-14 0 0.750 0.740 0.750 0.700 0.750 21,862,000 16,086,260 0.7358 2.351 2.320 2.351 2.195 2.351 6,973,227 2.3069 5.63%
1996-08-13 0 0.710 0.710 0.720 0.700 0.720 2,926,000 2,084,860 0.7125 2.226 2.226 2.257 2.195 2.257 933,293 2.2339 0.00%
1996-08-12 0 0.710 0.700 0.710 0.700 0.730 5,998,000 4,308,160 0.7183 2.226 2.195 2.226 2.195 2.289 1,913,156 2.2519 -1.39%
1996-08-09 0 0.720 0.720 0.730 0.710 0.740 6,126,000 4,440,260 0.7248 2.257 2.257 2.289 2.226 2.320 1,953,983 2.2724 1.41%
1996-08-08 0 0.710 0.710 0.720 0.710 0.730 5,668,000 4,084,680 0.7207 2.226 2.226 2.257 2.226 2.289 1,807,897 2.2594 0.00%
1996-08-07 0 0.710 0.710 0.720 0.710 0.730 4,380,000 3,174,300 0.7247 2.226 2.226 2.257 2.226 2.289 1,397,069 2.2721 -2.74%
1996-08-06 0 0.730 0.720 0.730 0.720 0.740 9,846,000 7,208,620 0.7321 2.289 2.257 2.289 2.257 2.320 3,140,536 2.2953 1.39%
1996-08-05 0 0.720 0.710 0.720 0.710 0.730 4,730,000 3,403,700 0.7196 2.257 2.226 2.257 2.226 2.289 1,508,707 2.2560 2.86%
1996-08-02 0 0.700 0.700 0.710 0.700 0.730 6,218,000 4,418,080 0.7105 2.195 2.195 2.226 2.195 2.289 1,983,328 2.2276 -2.78%
1996-08-01 0 0.720 0.720 0.730 0.720 0.740 6,052,000 4,457,420 0.7365 2.257 2.257 2.289 2.257 2.320 1,930,380 2.3091 -1.37%
1996-07-31 0 0.730 0.720 0.730 0.710 0.740 11,234,000 8,135,120 0.7242 2.289 2.257 2.289 2.226 2.320 3,583,260 2.2703 4.29%
1996-07-30 0 0.700 0.700 0.710 0.680 0.700 4,140,000 2,880,840 0.6959 2.195 2.195 2.226 2.132 2.195 1,320,518 2.1816 1.45%
1996-07-29 0 0.690 0.680 0.690 0.690 0.720 5,184,000 3,619,740 0.6983 2.163 2.132 2.163 2.163 2.257 1,653,518 2.1891 -4.17%
1996-07-26 0 0.720 0.710 0.720 0.690 0.730 14,582,000 10,328,520 0.7083 2.257 2.226 2.257 2.163 2.289 4,651,157 2.2206 1.41%
1996-07-25 0 0.710 0.710 0.720 0.710 0.750 8,416,000 6,145,840 0.7303 2.226 2.226 2.257 2.226 2.351 2,684,415 2.2895 -4.05%
1996-07-24 0 0.740 0.740 0.750 0.740 0.780 8,314,000 6,309,220 0.7589 2.320 2.320 2.351 2.320 2.445 2,651,880 2.3791 -5.13%
1996-07-23 0 0.780 0.780 0.790 0.770 0.790 7,574,000 5,908,520 0.7801 2.445 2.445 2.477 2.414 2.477 2,415,846 2.4457 1.30%
1996-07-22 0 0.770 0.760 0.770 0.760 0.800 5,748,000 4,476,000 0.7787 2.414 2.383 2.414 2.383 2.508 1,833,414 2.4413 -2.53%
1996-07-19 0 0.790 0.780 0.790 0.770 0.810 12,294,000 9,713,940 0.7901 2.477 2.445 2.477 2.414 2.539 3,921,363 2.4772 1.28%
1996-07-18 0 0.780 0.780 0.790 0.760 0.830 20,668,400 16,670,620 0.8066 2.445 2.445 2.477 2.383 2.602 6,592,509 2.5287 -2.50%
1996-07-17 0 0.800 0.790 0.800 0.790 0.900 47,556,000 40,844,580 0.8589 2.508 2.477 2.508 2.477 2.822 15,168,729 2.6927 -4.76%
1996-07-16 0 0.840 0.830 0.840 0.780 0.840 39,276,000 32,404,300 0.8250 2.634 2.602 2.634 2.445 2.634 12,527,694 2.5866 3.70%
1996-07-15 0 0.810 0.800 0.810 0.790 0.850 32,990,000 27,183,220 0.8240 2.539 2.508 2.539 2.477 2.665 10,522,676 2.5833 -1.22%
1996-07-12 0 0.820 0.820 0.830 0.760 0.870 102,852,000 85,562,620 0.8319 2.571 2.571 2.602 2.383 2.728 32,806,253 2.6081 7.89%
1996-07-11 0 0.760 0.760 0.770 0.700 0.770 57,352,000 42,729,720 0.7450 2.383 2.383 2.414 2.195 2.414 18,293,317 2.3358 7.04%
1996-07-10 0 0.710 0.700 0.710 0.700 0.730 24,996,000 18,040,560 0.7217 2.226 2.195 2.226 2.195 2.289 7,972,865 2.2627 1.43%
1996-07-09 0 0.700 0.700 0.710 0.680 0.720 15,796,000 11,209,840 0.7097 2.195 2.195 2.226 2.132 2.257 5,038,381 2.2249 4.48%
1996-07-08 0 0.670 0.670 0.680 0.660 0.680 3,754,000 2,523,780 0.6723 2.101 2.101 2.132 2.069 2.132 1,197,397 2.1077 -2.90%
1996-07-05 0 0.690 0.680 0.700 0.690 0.700 4,124,000 2,864,060 0.6945 2.163 2.132 2.195 2.163 2.195 1,315,414 2.1773 -1.43%
1996-07-04 0 0.700 0.690 0.700 0.690 0.710 9,410,000 6,599,240 0.7013 2.195 2.163 2.195 2.163 2.226 3,001,467 2.1987 2.94%
1996-07-03 0 0.680 0.680 0.690 0.680 0.700 2,494,000 1,721,020 0.6901 2.132 2.132 2.163 2.132 2.195 795,500 2.1634 -1.45%
1996-07-02 0 0.690 0.680 0.690 0.690 0.700 10,344,000 7,178,360 0.6940 2.163 2.132 2.163 2.163 2.195 3,299,380 2.1757 4.55%
1996-07-01 0 0.660 0.660 0.670 0.660 0.670 1,146,000 761,400 0.6644 2.069 2.069 2.101 2.069 2.101 365,535 2.0830 0.00%
1996-06-28 0 0.660 0.660 0.670 0.650 0.670 1,066,000 703,580 0.6600 2.069 2.069 2.101 2.038 2.101 340,017 2.0692 0.00%
1996-06-27 0 0.660 0.660 0.670 0.660 0.680 1,610,000 1,082,860 0.6726 2.069 2.069 2.101 2.069 2.132 513,535 2.1086 0.00%
1996-06-26 0 0.660 0.660 0.670 0.660 0.670 2,552,000 1,697,180 0.6650 2.069 2.069 2.101 2.069 2.101 814,000 2.0850 -1.49%
1996-06-25 0 0.670 0.660 0.670 0.670 0.700 12,370,000 8,472,460 0.6849 2.101 2.069 2.101 2.101 2.195 3,945,605 2.1473 -1.47%
1996-06-24 0 0.680 0.680 0.690 0.660 0.700 14,786,000 10,119,980 0.6844 2.132 2.132 2.163 2.069 2.195 4,716,226 2.1458 4.62%
1996-06-21 0 0.650 0.640 0.650 0.640 0.650 1,268,000 814,800 0.6426 2.038 2.006 2.038 2.006 2.038 404,448 2.0146 1.56%
1996-06-19 0 0.640 0.640 0.650 0.640 0.640 700,000 448,000 0.6400 2.006 2.006 2.038 2.006 2.006 223,276 2.0065 0.00%
1996-06-18 0 0.640 0.640 0.650 0.640 0.640 684,000 437,760 0.6400 2.006 2.006 2.038 2.006 2.006 218,172 2.0065 -1.54%
1996-06-14 0 0.650 0.640 0.650 0.640 0.660 1,174,000 761,880 0.6490 2.038 2.006 2.038 2.006 2.069 374,466 2.0346 1.56%
1996-06-13 0 0.640 0.630 0.650 0.630 0.650 830,000 534,440 0.6439 2.006 1.975 2.038 1.975 2.038 264,741 2.0187 -1.54%
1996-06-12 0 0.650 0.650 0.660 0.650 0.670 2,115,000 1,402,640 0.6632 2.038 2.038 2.069 2.038 2.101 674,612 2.0792 0.00%
1996-06-11 0 0.650 0.640 0.650 0.630 0.650 1,220,000 782,200 0.6411 2.038 2.006 2.038 1.975 2.038 389,138 2.0101 1.56%
1996-06-10 0 0.640 0.640 0.650 0.630 0.650 810,000 519,500 0.6414 2.006 2.006 2.038 1.975 2.038 258,362 2.0107 -1.54%
1996-06-07 0 0.650 0.650 0.660 0.650 0.660 1,490,000 974,000 0.6537 2.038 2.038 2.069 2.038 2.069 475,259 2.0494 0.00%
1996-06-06 0 0.650 0.650 0.660 0.640 0.660 2,630,000 1,721,800 0.6547 2.038 2.038 2.069 2.006 2.069 838,880 2.0525 1.56%
1996-06-05 0 0.640 0.640 0.650 0.640 0.670 790,000 515,100 0.6520 2.006 2.006 2.038 2.006 2.101 251,983 2.0442 -4.48%
1996-06-04 0 0.670 0.660 0.670 0.640 0.670 1,704,000 1,107,900 0.6502 2.101 2.069 2.101 2.006 2.101 543,517 2.0384 4.69%
1996-06-03 0 0.640 0.640 0.650 0.640 0.660 1,176,000 763,700 0.6494 2.006 2.006 2.038 2.006 2.069 375,104 2.0360 -1.54%
1996-05-31 0 0.650 0.650 0.660 0.650 0.670 2,056,000 1,350,800 0.6570 2.038 2.038 2.069 2.038 2.101 655,793 2.0598 0.00%
1996-05-30 0 0.650 0.650 0.660 0.650 0.680 1,588,000 1,045,900 0.6586 2.038 2.038 2.069 2.038 2.132 506,517 2.0649 -3.70%
1996-05-29 0 0.700 0.690 0.700 0.690 0.700 4,554,000 3,150,320 0.6918 2.116 2.086 2.116 2.086 2.116 1,506,368 2.0913 0.00%
1996-05-28 0 0.700 0.700 0.710 0.690 0.720 16,564,000 11,722,040 0.7077 2.116 2.116 2.146 2.086 2.177 5,479,026 2.1394 0.00%
1996-05-27 0 0.700 0.690 0.700 0.670 0.710 16,202,000 11,286,960 0.6966 2.116 2.086 2.116 2.026 2.146 5,359,284 2.1061 4.48%
1996-05-24 0 0.670 0.660 0.670 0.670 0.690 8,520,000 5,813,560 0.6823 2.026 1.995 2.026 2.026 2.086 2,818,239 2.0628 0.00%
1996-05-23 0 0.670 0.670 0.690 0.640 0.700 10,668,000 7,255,900 0.6802 2.026 2.026 2.086 1.935 2.116 3,528,752 2.0562 3.08%
1996-05-22 0 0.650 0.640 0.650 0.640 0.660 620,000 403,800 0.6513 1.965 1.935 1.965 1.935 1.995 205,083 1.9690 1.56%
1996-05-21 0 0.640 0.630 0.640 0.640 0.650 570,000 365,300 0.6409 1.935 1.905 1.935 1.935 1.965 188,544 1.9375 1.59%
1996-05-20 0 0.630 0.630 0.640 0.630 0.650 952,000 606,080 0.6366 1.905 1.905 1.935 1.905 1.965 314,902 1.9247 -3.08%
1996-05-17 0 0.650 0.650 0.660 0.640 0.650 170,000 109,700 0.6453 1.965 1.965 1.995 1.935 1.965 56,232 1.9508 0.00%
1996-05-16 0 0.650 0.640 0.650 0.640 0.650 180,000 116,200 0.6456 1.965 1.935 1.965 1.935 1.965 59,540 1.9516 -1.52%
1996-05-15 0 0.660 0.640 0.660 0.630 0.660 594,000 384,160 0.6467 1.995 1.935 1.995 1.905 1.995 196,483 1.9552 3.13%
1996-05-14 0 0.640 0.640 0.650 0.640 0.650 560,000 361,500 0.6455 1.935 1.935 1.965 1.935 1.965 185,236 1.9516 0.00%
1996-05-13 0 0.640 0.630 0.640 0.630 0.650 344,000 221,280 0.6433 1.935 1.905 1.935 1.905 1.965 113,788 1.9447 0.00%
1996-05-10 0 0.640 0.630 0.640 0.630 0.640 470,000 300,300 0.6389 1.935 1.905 1.935 1.905 1.935 155,466 1.9316 0.00%
1996-05-09 0 0.640 0.630 0.640 0.640 0.660 1,020,000 660,400 0.6475 1.935 1.905 1.935 1.935 1.995 337,395 1.9574 -1.54%
1996-05-08 0 0.650 0.640 0.650 0.640 0.660 1,174,000 761,300 0.6485 1.965 1.935 1.965 1.935 1.995 388,335 1.9604 0.00%
1996-05-07 0 0.650 0.650 0.660 0.640 0.650 1,160,000 749,600 0.6462 1.965 1.965 1.995 1.935 1.965 383,704 1.9536 0.00%
1996-05-06 0 0.650 0.650 0.660 0.650 0.680 6,952,000 4,655,320 0.6696 1.965 1.965 1.995 1.965 2.056 2,299,577 2.0244 -1.52%
1996-05-03 0 0.660 0.640 0.660 0.640 0.660 2,404,000 1,562,640 0.6500 1.995 1.935 1.995 1.935 1.995 795,193 1.9651 -1.49%
1996-05-02 0 0.670 0.660 0.670 0.640 0.670 5,050,000 3,324,800 0.6584 2.026 1.995 2.026 1.935 2.026 1,670,435 1.9904 4.69%
1996-05-01 0 0.640 0.630 0.640 0.630 0.650 2,126,000 1,365,180 0.6421 1.935 1.905 1.935 1.905 1.965 703,237 1.9413 3.23%
1996-04-30 0 0.620 0.620 0.630 0.620 0.620 390,000 241,800 0.6200 1.874 1.874 1.905 1.874 1.874 129,004 1.8744 -1.59%
1996-04-29 0 0.630 0.620 0.640 0.630 0.650 1,496,000 952,960 0.6370 1.905 1.874 1.935 1.905 1.965 494,846 1.9258 0.00%
1996-04-26 0 0.630 0.620 0.640 0.610 0.640 1,762,000 1,103,040 0.6260 1.905 1.874 1.935 1.844 1.935 582,833 1.8925 3.28%
1996-04-25 0 0.610 0.610 0.630 0.610 0.620 250,000 154,300 0.6172 1.844 1.844 1.905 1.844 1.874 82,695 1.8659 -1.61%
1996-04-24 0 0.620 0.620 0.630 0.620 0.620 220,000 136,400 0.6200 1.874 1.874 1.905 1.874 1.874 72,771 1.8744 0.00%
1996-04-23 0 0.620 0.610 0.630 0.620 0.630 646,000 401,020 0.6208 1.874 1.844 1.905 1.874 1.905 213,683 1.8767 -1.59%
1996-04-22 0 0.630 0.620 0.630 0.620 0.630 832,000 523,540 0.6293 1.905 1.874 1.905 1.874 1.905 275,208 1.9023 3.28%
1996-04-19 0 0.610 0.610 0.620 0.610 0.610 238,000 145,180 0.6100 1.844 1.844 1.874 1.844 1.844 78,725 1.8441 0.00%
1996-04-18 0 0.610 0.600 0.620 0.600 0.610 470,000 285,000 0.6064 1.844 1.814 1.874 1.814 1.844 155,466 1.8332 0.00%
1996-04-17 0 0.610 0.600 0.620 0.610 0.610 350,000 213,500 0.6100 1.844 1.814 1.874 1.844 1.844 115,773 1.8441 0.00%
1996-04-16 0 0.610 0.610 0.620 0.610 0.610 290,000 176,900 0.6100 1.844 1.844 1.874 1.844 1.844 95,926 1.8441 1.67%
1996-04-15 0 0.600 0.590 0.610 0.590 0.600 370,000 221,500 0.5986 1.814 1.784 1.844 1.784 1.814 122,388 1.8098 0.00%
1996-04-12 0 0.600 0.580 0.610 0.600 0.600 300,000 180,000 0.6000 1.814 1.753 1.844 1.814 1.814 99,234 1.8139 0.00%
1996-04-11 0 0.600 0.590 0.600 0.600 0.600 190,000 114,000 0.6000 1.814 1.784 1.814 1.814 1.814 62,848 1.8139 -3.23%
1996-04-10 0 0.620 0.600 0.630 0.600 0.620 292,000 178,300 0.6106 1.874 1.814 1.905 1.814 1.874 96,588 1.8460 3.33%
1996-04-09 0 0.600 0.600 0.620 0.580 0.600 152,000 90,800 0.5974 1.814 1.814 1.874 1.753 1.814 50,278 1.8059 -1.64%
1996-04-03 0 0.610 0.610 0.620 0.600 0.610 1,326,000 798,100 0.6019 1.844 1.844 1.874 1.814 1.844 438,613 1.8196 1.67%
1996-04-02 0 0.600 0.600 0.610 0.600 0.600 130,000 78,000 0.6000 1.814 1.814 1.844 1.814 1.814 43,001 1.8139 0.00%
1996-04-01 0 0.600 0.600 0.610 0.600 0.600 1,320,000 792,000 0.6000 1.814 1.814 1.844 1.814 1.814 436,629 1.8139 0.00%
1996-03-29 0 0.600 0.580 0.610 0.590 0.600 1,050,000 624,620 0.5949 1.814 1.753 1.844 1.784 1.814 347,318 1.7984 0.00%
1996-03-28 0 0.600 0.580 0.600 0.590 0.600 344,000 203,500 0.5916 1.814 1.753 1.814 1.784 1.814 113,788 1.7884 0.00%
1996-03-27 0 0.600 0.590 0.600 0.580 0.600 342,000 199,900 0.5845 1.814 1.784 1.814 1.753 1.814 113,126 1.7670 0.00%
1996-03-26 0 0.600 0.590 0.600 0.590 0.610 470,000 282,000 0.6000 1.814 1.784 1.814 1.784 1.844 155,466 1.8139 -1.64%
1996-03-25 0 0.610 0.610 0.620 0.610 0.610 22,000 13,420 0.6100 1.844 1.844 1.874 1.844 1.844 7,277 1.8441 1.67%
1996-03-22 0 0.600 0.600 0.610 0.600 0.610 950,000 575,920 0.6062 1.814 1.814 1.844 1.814 1.844 314,240 1.8327 0.00%
1996-03-21 0 0.600 0.600 0.610 0.590 0.610 1,120,000 672,600 0.6005 1.814 1.814 1.844 1.784 1.844 370,473 1.8155 0.00%
1996-03-20 0 0.600 0.590 0.600 0.600 0.600 210,000 126,000 0.6000 1.814 1.784 1.814 1.814 1.814 69,464 1.8139 -1.64%
1996-03-19 0 0.610 0.610 0.620 0.600 0.610 1,984,000 1,195,700 0.6027 1.844 1.844 1.874 1.814 1.844 656,266 1.8220 0.00%
1996-03-18 0 0.610 0.600 0.610 0.600 0.610 318,000 192,800 0.6063 1.844 1.814 1.844 1.814 1.844 105,188 1.8329 1.67%
1996-03-15 0 0.600 0.590 0.600 0.600 0.610 964,000 584,040 0.6059 1.814 1.784 1.814 1.814 1.844 318,871 1.8316 3.45%
1996-03-14 0 0.580 0.580 0.590 0.570 0.600 768,000 448,440 0.5839 1.753 1.753 1.784 1.723 1.814 254,038 1.7652 0.00%
1996-03-13 0 0.580 0.580 0.590 0.580 0.600 702,000 413,960 0.5897 1.753 1.753 1.784 1.753 1.814 232,207 1.7827 -6.45%
1996-03-12 0 0.620 0.600 0.620 0.600 0.620 2,068,000 1,257,220 0.6079 1.874 1.814 1.874 1.814 1.874 684,051 1.8379 6.90%
1996-03-11 0 0.580 0.570 0.580 0.550 0.630 4,362,000 2,529,520 0.5799 1.753 1.723 1.753 1.663 1.905 1,442,859 1.7531 -13.43%
1996-03-08 0 0.670 0.660 0.670 0.660 0.670 254,000 167,840 0.6608 2.026 1.995 2.026 1.995 2.026 84,018 1.9977 0.00%
1996-03-07 0 0.670 0.660 0.670 0.670 0.680 510,000 342,200 0.6710 2.026 1.995 2.026 2.026 2.056 168,697 2.0285 0.00%
1996-03-06 0 0.670 0.670 0.680 0.670 0.680 804,000 543,720 0.6763 2.026 2.026 2.056 2.026 2.056 265,946 2.0445 -2.90%
1996-03-05 0 0.690 0.680 0.690 0.660 0.690 1,502,000 1,012,500 0.6741 2.086 2.056 2.086 1.995 2.086 496,830 2.0379 2.99%
1996-03-04 0 0.670 0.670 0.680 0.660 0.670 532,000 354,940 0.6672 2.026 2.026 2.056 1.995 2.026 175,975 2.0170 1.52%
1996-03-01 0 0.660 0.650 0.670 0.660 0.660 350,000 231,000 0.6600 1.995 1.965 2.026 1.995 1.995 115,773 1.9953 1.54%
1996-02-29 0 0.650 0.650 0.670 0.650 0.660 70,000 45,940 0.6563 1.965 1.965 2.026 1.965 1.995 23,155 1.9841 -2.99%
1996-02-28 0 0.670 0.660 0.680 0.660 0.680 130,000 86,900 0.6685 2.026 1.995 2.056 1.995 2.056 43,001 2.0209 1.52%
1996-02-27 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 1.995 1.965 1.995 1.995 1.995 33,078 1.9953 1.54%
1996-02-26 0 0.650 0.650 0.660 0.640 0.650 346,000 224,840 0.6498 1.965 1.965 1.995 1.935 1.965 114,450 1.9645 0.00%
1996-02-23 0 0.650 0.650 0.660 0.650 0.660 696,000 457,800 0.6578 1.965 1.965 1.995 1.965 1.995 230,222 1.9885 0.00%
1996-02-22 0 0.650 0.640 0.660 0.650 0.660 400,000 262,000 0.6550 1.965 1.935 1.995 1.965 1.995 132,312 1.9802 -1.52%
1996-02-16 0 0.660 0.660 0.680 0.660 0.670 718,000 478,880 0.6670 1.995 1.995 2.056 1.995 2.026 237,499 2.0163 -1.49%
1996-02-15 0 0.670 0.660 0.670 0.670 0.670 978,000 655,260 0.6700 2.026 1.995 2.026 2.026 2.026 323,502 2.0255 0.00%
1996-02-14 0 0.670 0.660 0.680 0.660 0.670 2,576,000 1,717,920 0.6669 2.026 1.995 2.056 1.995 2.026 852,087 2.0161 0.00%
1996-02-13 0 0.670 0.660 0.670 0.670 0.710 590,000 399,600 0.6773 2.026 1.995 2.026 2.026 2.146 195,160 2.0476 0.00%
1996-02-12 0 0.670 0.660 0.670 0.670 0.670 1,746,000 1,169,820 0.6700 2.026 1.995 2.026 2.026 2.026 577,540 2.0255 0.00%
1996-02-09 0 0.670 0.660 0.680 0.670 0.680 590,000 395,400 0.6702 2.026 1.995 2.056 2.026 2.056 195,160 2.0260 0.00%
1996-02-08 0 0.670 0.670 0.680 0.670 0.680 590,000 398,000 0.6746 2.026 2.026 2.056 2.026 2.056 195,160 2.0394 -2.90%
1996-02-07 0 0.690 0.680 0.690 0.680 0.700 1,506,000 1,044,180 0.6933 2.086 2.056 2.086 2.056 2.116 498,153 2.0961 0.00%
1996-02-06 0 0.690 0.690 0.700 0.670 0.700 3,690,000 2,549,880 0.6910 2.086 2.086 2.116 2.026 2.116 1,220,575 2.0891 1.47%
1996-02-05 0 0.680 0.670 0.680 0.670 0.680 882,000 594,340 0.6739 2.056 2.026 2.056 2.026 2.056 291,747 2.0372 0.00%
1996-02-02 0 0.680 0.670 0.680 0.680 0.680 1,050,000 714,000 0.6800 2.056 2.026 2.056 2.056 2.056 347,318 2.0558 -1.45%
1996-02-01 0 0.690 0.680 0.690 0.670 0.690 3,930,000 2,671,400 0.6797 2.086 2.056 2.086 2.026 2.086 1,299,962 2.0550 1.47%
1996-01-31 0 0.680 0.670 0.690 0.680 0.690 1,260,000 859,200 0.6819 2.056 2.026 2.086 2.056 2.086 416,782 2.0615 -1.45%
1996-01-30 0 0.690 0.680 0.690 0.680 0.700 2,530,000 1,739,600 0.6876 2.086 2.056 2.086 2.056 2.116 836,871 2.0787 1.47%
1996-01-29 0 0.680 0.670 0.690 0.670 0.680 1,440,000 978,700 0.6797 2.056 2.026 2.086 2.026 2.056 476,322 2.0547 0.00%
1996-01-26 0 0.680 0.670 0.690 0.680 0.690 1,230,000 837,200 0.6807 2.056 2.026 2.086 2.056 2.086 406,858 2.0577 -1.45%
1996-01-25 0 0.690 0.680 0.690 0.680 0.690 388,000 267,220 0.6887 2.086 2.056 2.086 2.056 2.086 128,342 2.0821 0.00%
1996-01-24 0 0.690 0.680 0.700 0.680 0.690 1,464,000 1,010,060 0.6899 2.086 2.056 2.116 2.056 2.086 484,261 2.0858 0.00%
1996-01-23 0 0.690 0.680 0.700 0.690 0.700 1,584,000 1,096,960 0.6925 2.086 2.056 2.116 2.086 2.116 523,954 2.0936 0.00%
1996-01-22 0 0.690 0.690 0.700 0.690 0.720 2,154,000 1,524,540 0.7078 2.086 2.086 2.116 2.086 2.177 712,498 2.1397 -4.17%
1996-01-19 0 0.720 0.710 0.720 0.710 0.740 2,226,000 1,611,120 0.7238 2.177 2.146 2.177 2.146 2.237 736,314 2.1881 0.00%
1996-01-18 0 0.720 0.720 0.730 0.700 0.740 12,012,000 8,732,440 0.7270 2.177 2.177 2.207 2.116 2.237 3,973,319 2.1978 0.00%
1996-01-17 0 0.720 0.710 0.720 0.710 0.740 8,280,000 6,020,380 0.7271 2.177 2.146 2.177 2.146 2.237 2,738,852 2.1981 0.00%
1996-01-16 0 0.720 0.720 0.730 0.720 0.750 10,670,000 7,831,400 0.7340 2.177 2.177 2.207 2.177 2.267 3,529,414 2.2189 0.00%
1996-01-15 0 0.720 0.710 0.720 0.680 0.720 4,858,000 3,450,880 0.7103 2.177 2.146 2.177 2.056 2.177 1,606,925 2.1475 5.88%
1996-01-12 0 0.680 0.680 0.690 0.680 0.710 3,058,000 2,135,420 0.6983 2.056 2.056 2.086 2.056 2.146 1,011,523 2.1111 -1.45%
1996-01-11 0 0.690 0.680 0.690 0.690 0.690 670,000 462,300 0.6900 2.086 2.056 2.086 2.086 2.086 221,622 2.0860 0.00%
1996-01-10 0 0.690 0.680 0.690 0.680 0.700 614,000 423,660 0.6900 2.086 2.056 2.086 2.056 2.116 203,098 2.0860 -1.43%
1996-01-09 0 0.700 0.680 0.700 0.680 0.700 1,500,000 1,038,300 0.6922 2.116 2.056 2.116 2.056 2.116 496,169 2.0926 -1.41%
1996-01-08 0 0.710 0.700 0.710 0.700 0.730 4,512,000 3,221,100 0.7139 2.146 2.116 2.146 2.116 2.207 1,492,476 2.1582 -1.39%
1996-01-05 0 0.720 0.700 0.720 0.680 0.720 7,082,000 5,023,920 0.7094 2.177 2.116 2.177 2.056 2.177 2,342,578 2.1446 2.86%
1996-01-04 0 0.700 0.690 0.700 0.680 0.720 9,308,000 6,550,460 0.7037 2.116 2.086 2.116 2.056 2.177 3,078,892 2.1275 1.45%
1996-01-03 0 0.690 0.680 0.690 0.660 0.690 2,360,000 1,600,860 0.6783 2.086 2.056 2.086 1.995 2.086 780,639 2.0507 2.99%
1996-01-02 0 0.670 0.670 0.680 0.650 0.680 1,276,000 853,520 0.6689 2.026 2.026 2.056 1.965 2.056 422,074 2.0222 3.08%
1995-12-29 0 0.650 0.640 0.650 0.640 0.650 176,000 113,940 0.6474 1.965 1.935 1.965 1.935 1.965 58,217 1.9572 0.00%
1995-12-28 0 0.650 0.650 0.660 0.640 0.650 276,000 179,000 0.6486 1.965 1.965 1.995 1.935 1.965 91,295 1.9607 -2.99%
1995-12-27 0 0.670 0.650 0.670 0.670 0.670 6,000 4,020 0.6700 2.026 1.965 2.026 2.026 2.026 1,985 2.0255 1.52%
1995-12-22 0 0.660 0.660 0.670 0.640 0.680 2,472,000 1,630,540 0.6596 1.995 1.995 2.026 1.935 2.056 817,686 1.9941 1.54%
1995-12-21 0 0.650 0.650 0.660 0.640 0.660 1,110,000 716,600 0.6456 1.965 1.965 1.995 1.935 1.995 367,165 1.9517 -1.52%
1995-12-20 0 0.660 0.660 0.670 0.640 0.680 2,566,000 1,694,140 0.6602 1.995 1.995 2.026 1.935 2.056 848,779 1.9960 3.13%
1995-12-19 0 0.640 0.630 0.640 0.630 0.640 998,000 636,220 0.6375 1.935 1.905 1.935 1.905 1.935 330,118 1.9273 -1.54%
1995-12-18 0 0.650 0.640 0.650 0.650 0.660 760,000 496,400 0.6532 1.965 1.935 1.965 1.965 1.995 251,392 1.9746 -1.52%
1995-12-15 0 0.660 0.660 0.670 0.660 0.670 1,054,000 699,640 0.6638 1.995 1.995 2.026 1.995 2.026 348,641 2.0068 0.00%
1995-12-14 0 0.660 0.660 0.680 0.660 0.660 120,000 80,200 0.6683 1.995 1.995 2.056 1.995 1.995 39,694 2.0205 -1.49%
1995-12-13 0 0.670 0.660 0.680 0.660 0.680 1,494,000 1,003,580 0.6717 2.026 1.995 2.056 1.995 2.056 494,184 2.0308 0.00%
1995-12-12 0 0.670 0.670 0.680 0.670 0.670 138,000 92,460 0.6700 2.026 2.026 2.056 2.026 2.026 45,648 2.0255 0.00%
1995-12-11 0 0.670 0.670 0.680 0.670 0.680 600,000 403,380 0.6723 2.026 2.026 2.056 2.026 2.056 198,468 2.0325 -2.90%
1995-12-08 0 0.690 0.680 0.690 0.680 0.700 3,474,000 2,397,060 0.6900 2.086 2.056 2.086 2.056 2.116 1,149,127 2.0860 0.00%
1995-12-07 0 0.690 0.680 0.690 0.660 0.700 2,268,000 1,544,720 0.6811 2.086 2.056 2.086 1.995 2.116 750,207 2.0591 2.99%
1995-12-06 0 0.670 0.660 0.670 0.670 0.670 580,000 388,600 0.6700 2.026 1.995 2.026 2.026 2.026 191,852 2.0255 0.00%
1995-12-05 0 0.670 0.660 0.680 0.660 0.680 1,516,000 1,013,380 0.6685 2.026 1.995 2.056 1.995 2.056 501,461 2.0209 0.00%
1995-12-04 0 0.670 0.670 0.680 0.670 0.690 450,000 304,600 0.6769 2.026 2.026 2.056 2.026 2.086 148,851 2.0463 -2.90%
1995-12-01 0 0.690 0.670 0.690 0.670 0.690 1,260,000 852,620 0.6767 2.086 2.026 2.086 2.026 2.086 416,782 2.0457 2.99%
1995-11-30 0 0.670 0.670 0.680 0.670 0.690 590,000 401,500 0.6805 2.026 2.026 2.056 2.026 2.086 195,160 2.0573 -1.47%
1995-11-29 0 0.680 0.670 0.690 0.670 0.680 284,000 193,040 0.6797 2.056 2.026 2.086 2.026 2.056 93,941 2.0549 0.00%
1995-11-28 0 0.680 0.680 0.690 0.680 0.680 860,000 584,800 0.6800 2.056 2.056 2.086 2.056 2.056 284,470 2.0558 1.49%
1995-11-27 0 0.670 0.670 0.690 0.670 0.690 278,000 189,160 0.6804 2.026 2.026 2.086 2.026 2.086 91,957 2.0571 -1.47%
1995-11-24 0 0.680 0.670 0.680 0.680 0.690 660,000 450,000 0.6818 2.056 2.026 2.056 2.056 2.086 218,314 2.0612 0.00%
1995-11-23 0 0.680 0.670 0.680 0.680 0.690 220,000 150,000 0.6818 2.056 2.026 2.056 2.056 2.086 72,771 2.0612 -1.45%
1995-11-22 0 0.690 0.680 0.690 0.690 0.700 748,000 520,600 0.6960 2.086 2.056 2.086 2.086 2.116 247,423 2.1041 0.00%
1995-11-21 0 0.690 0.680 0.690 0.680 0.690 970,000 659,820 0.6802 2.086 2.056 2.086 2.056 2.086 320,856 2.0564 2.99%
1995-11-20 0 0.670 0.670 0.680 0.670 0.680 440,000 297,400 0.6759 2.026 2.026 2.056 2.026 2.056 145,543 2.0434 0.00%
1995-11-17 0 0.670 0.670 0.680 0.670 0.680 1,510,000 1,012,780 0.6707 2.026 2.026 2.056 2.026 2.056 499,477 2.0277 0.00%
1995-11-16 0 0.670 0.670 0.680 0.660 0.700 2,360,000 1,596,860 0.6766 2.026 2.026 2.056 1.995 2.116 780,639 2.0456 -4.29%
1995-11-15 0 0.700 0.690 0.710 0.690 0.710 1,422,000 995,120 0.6998 2.116 2.086 2.146 2.086 2.146 470,368 2.1156 0.00%
1995-11-14 0 0.700 0.690 0.700 0.700 0.720 1,300,000 914,100 0.7032 2.116 2.086 2.116 2.116 2.177 430,013 2.1258 0.00%
1995-11-13 0 0.700 0.700 0.710 0.700 0.740 6,196,000 4,462,440 0.7202 2.116 2.116 2.146 2.116 2.237 2,049,508 2.1773 -2.78%
1995-11-10 0 0.720 0.710 0.720 0.680 0.730 5,408,000 3,862,260 0.7142 2.177 2.146 2.177 2.056 2.207 1,788,854 2.1591 4.35%
1995-11-09 0 0.690 0.690 0.700 0.680 0.700 4,030,000 2,778,000 0.6893 2.086 2.086 2.116 2.056 2.116 1,333,040 2.0840 2.99%
1995-11-08 0 0.670 0.670 0.680 0.670 0.680 1,270,000 855,300 0.6735 2.026 2.026 2.056 2.026 2.056 420,090 2.0360 0.00%
1995-11-07 0 0.670 0.670 0.680 0.670 0.680 1,398,000 941,300 0.6733 2.026 2.026 2.056 2.026 2.056 462,429 2.0356 -1.47%
1995-11-06 0 0.680 0.670 0.680 0.680 0.710 960,000 664,200 0.6919 2.056 2.026 2.056 2.056 2.146 317,548 2.0917 -2.86%
1995-11-03 0 0.700 0.700 0.710 0.690 0.710 4,686,000 3,273,700 0.6986 2.116 2.116 2.146 2.086 2.146 1,550,031 2.1120 2.94%
1995-11-02 0 0.680 0.670 0.680 0.670 0.680 800,000 542,000 0.6775 2.056 2.026 2.056 2.026 2.056 264,623 2.0482 0.00%
1995-10-31 0 0.680 0.680 0.690 0.680 0.680 820,000 557,600 0.6800 2.056 2.056 2.086 2.056 2.056 271,239 2.0558 0.00%
1995-10-30 0 0.680 0.670 0.680 0.680 0.680 1,044,000 709,920 0.6800 2.056 2.026 2.056 2.056 2.056 345,333 2.0558 0.00%
1995-10-27 0 0.680 0.670 0.680 0.660 0.680 1,158,000 784,080 0.6771 2.056 2.026 2.056 1.995 2.056 383,042 2.0470 0.00%
1995-10-26 0 0.680 0.680 0.690 0.680 0.680 152,000 103,360 0.6800 2.056 2.056 2.086 2.056 2.056 50,278 2.0558 -1.45%
1995-10-25 0 0.690 0.680 0.690 0.680 0.690 2,046,000 1,407,100 0.6877 2.086 2.056 2.086 2.056 2.086 676,774 2.0791 1.47%
1995-10-24 0 0.680 0.680 0.690 0.680 0.680 1,190,000 809,200 0.6800 2.056 2.056 2.086 2.056 2.056 393,627 2.0558 0.00%
1995-10-23 0 0.680 0.680 0.690 0.680 0.680 1,536,000 1,044,480 0.6800 2.056 2.056 2.086 2.056 2.056 508,077 2.0558 0.00%
1995-10-20 0 0.680 0.680 0.700 0.680 0.700 2,168,000 1,492,980 0.6886 2.056 2.056 2.116 2.056 2.116 717,129 2.0819 -1.45%
1995-10-19 0 0.690 0.690 0.700 0.690 0.700 3,504,000 2,426,300 0.6924 2.086 2.086 2.116 2.086 2.116 1,159,050 2.0934 0.00%
1995-10-18 0 0.690 0.690 0.700 0.690 0.710 2,330,000 1,623,100 0.6966 2.086 2.086 2.116 2.086 2.146 770,715 2.1060 0.00%
1995-10-17 0 0.690 0.690 0.700 0.670 0.710 8,110,000 5,706,840 0.7037 2.086 2.086 2.116 2.026 2.146 2,682,619 2.1273 1.47%
1995-10-16 0 0.680 0.680 0.690 0.680 0.680 4,350,000 2,958,000 0.6800 2.056 2.056 2.086 2.056 2.056 1,438,889 2.0558 0.00%
1995-10-13 0 0.680 0.680 0.690 0.670 0.700 1,726,000 1,180,200 0.6838 2.056 2.056 2.086 2.026 2.116 570,925 2.0672 -1.45%
1995-10-12 0 0.690 0.680 0.700 0.670 0.710 8,008,000 5,534,700 0.6911 2.086 2.056 2.116 2.026 2.146 2,648,880 2.0894 2.99%
1995-10-11 0 0.670 0.670 0.680 0.670 0.700 2,322,000 1,574,940 0.6783 2.026 2.026 2.056 2.026 2.116 768,069 2.0505 -2.19%
1995-10-10 0 0.700 0.700 0.710 0.690 0.710 3,898,000 2,726,500 0.6995 2.071 2.071 2.100 2.041 2.100 1,317,612 2.0693 0.00%
1995-10-09 0 0.700 0.700 0.710 0.690 0.710 4,380,000 3,087,700 0.7050 2.071 2.071 2.100 2.041 2.100 1,480,539 2.0855 -1.41%
1995-10-06 0 0.710 0.700 0.710 0.700 0.710 2,646,000 1,856,600 0.7017 2.100 2.071 2.100 2.071 2.100 894,408 2.0758 0.00%
1995-10-05 0 0.710 0.700 0.710 0.700 0.730 3,604,000 2,584,240 0.7170 2.100 2.071 2.100 2.071 2.160 1,218,233 2.1213 -1.39%
1995-10-04 0 0.720 0.710 0.720 0.710 0.740 7,520,000 5,459,940 0.7261 2.130 2.100 2.130 2.100 2.189 2,541,929 2.1480 1.41%
1995-10-03 0 0.710 0.700 0.710 0.700 0.710 3,820,000 2,695,700 0.7057 2.100 2.071 2.100 2.071 2.100 1,291,246 2.0877 1.43%
1995-10-02 0 0.700 0.700 0.710 0.690 0.710 2,980,000 2,080,800 0.6983 2.071 2.071 2.100 2.041 2.100 1,007,307 2.0657 2.94%
1995-09-29 0 0.680 0.680 0.690 0.680 0.690 1,760,000 1,212,700 0.6890 2.012 2.012 2.041 2.012 2.041 594,920 2.0384 -1.45%
1995-09-28 0 0.690 0.690 0.700 0.680 0.690 1,824,000 1,258,540 0.6900 2.041 2.041 2.071 2.012 2.041 616,553 2.0413 -1.43%
1995-09-27 0 0.700 0.680 0.700 0.690 0.740 13,546,000 9,651,180 0.7125 2.071 2.012 2.071 2.041 2.189 4,578,853 2.1078 -2.78%
1995-09-26 0 0.720 0.720 0.730 0.700 0.750 14,372,000 10,420,160 0.7250 2.130 2.130 2.160 2.071 2.219 4,858,059 2.1449 9.09%
1995-09-25 0 0.660 0.660 0.670 0.650 0.700 8,170,000 5,472,100 0.6698 1.953 1.953 1.982 1.923 2.071 2,761,644 1.9815 -8.33%
1995-09-22 0 0.720 0.700 0.720 0.660 0.720 14,678,000 10,086,320 0.6872 2.130 2.071 2.130 1.953 2.130 4,961,494 2.0329 5.88%
1995-09-21 0 0.680 0.680 0.690 0.680 0.780 14,288,000 10,194,280 0.7135 2.012 2.012 2.041 2.012 2.308 4,829,666 2.1108 -12.82%
1995-09-20 0 0.780 0.770 0.780 0.770 0.790 5,612,000 4,387,160 0.7817 2.308 2.278 2.308 2.278 2.337 1,896,982 2.3127 1.30%
1995-09-19 0 0.770 0.770 0.780 0.760 0.810 13,110,000 10,337,600 0.7885 2.278 2.278 2.308 2.248 2.396 4,431,475 2.3328 -3.75%
1995-09-18 0 0.800 0.790 0.800 0.740 0.810 28,764,000 22,739,320 0.7905 2.367 2.337 2.367 2.189 2.396 9,722,879 2.3387 6.67%
1995-09-15 0 0.750 0.740 0.750 0.710 0.750 13,562,000 9,935,840 0.7326 2.219 2.189 2.219 2.100 2.219 4,584,261 2.1674 5.63%
1995-09-14 0 0.710 0.710 0.720 0.680 0.730 11,878,000 8,380,260 0.7055 2.100 2.100 2.130 2.012 2.160 4,015,031 2.0872 0.00%
1995-09-13 0 0.710 0.700 0.710 0.650 0.720 9,930,000 6,840,100 0.6888 2.100 2.071 2.100 1.923 2.130 3,356,563 2.0378 9.23%
1995-09-12 0 0.650 0.640 0.660 0.640 0.660 756,000 491,240 0.6498 1.923 1.893 1.953 1.893 1.953 255,545 1.9223 0.00%
1995-09-11 0 0.650 0.630 0.650 0.640 0.650 490,000 314,160 0.6411 1.923 1.864 1.923 1.893 1.923 165,631 1.8967 1.56%
1995-09-08 0 0.640 0.640 0.650 0.630 0.650 920,000 593,100 0.6447 1.893 1.893 1.923 1.864 1.923 310,981 1.9072 0.00%
1995-09-07 0 0.640 0.630 0.640 0.640 0.640 860,000 550,400 0.6400 1.893 1.864 1.893 1.893 1.893 290,699 1.8934 0.00%
1995-09-06 0 0.640 0.630 0.640 0.630 0.650 1,240,000 790,300 0.6373 1.893 1.864 1.893 1.864 1.923 419,148 1.8855 -1.54%
1995-09-05 0 0.650 0.650 0.660 0.630 0.650 1,344,000 856,720 0.6374 1.923 1.923 1.953 1.864 1.923 454,302 1.8858 3.17%
1995-09-04 0 0.630 0.630 0.640 0.630 0.640 2,096,000 1,323,780 0.6316 1.864 1.864 1.893 1.864 1.893 708,495 1.8684 0.00%
1995-09-01 0 0.630 0.620 0.640 0.630 0.650 2,610,000 1,654,200 0.6338 1.864 1.834 1.893 1.864 1.923 882,239 1.8750 -3.08%
1995-08-31 0 0.650 0.650 0.660 0.650 0.660 1,258,000 823,200 0.6544 1.923 1.923 1.953 1.923 1.953 425,232 1.9359 -1.52%
1995-08-30 0 0.660 0.650 0.660 0.650 0.680 2,018,000 1,342,500 0.6653 1.953 1.923 1.953 1.923 2.012 682,129 1.9681 1.54%
1995-08-29 0 0.650 0.650 0.660 0.650 0.710 3,628,000 2,434,100 0.6709 1.923 1.923 1.953 1.923 2.100 1,226,346 1.9848 -7.14%
1995-08-25 0 0.700 0.700 0.710 0.660 0.720 14,862,000 10,262,640 0.6905 2.071 2.071 2.100 1.953 2.130 5,023,690 2.0428 1.45%
1995-08-24 0 0.690 0.690 0.700 0.670 0.740 26,968,000 19,082,360 0.7076 2.041 2.041 2.071 1.982 2.189 9,115,791 2.0933 2.99%
1995-08-23 0 0.670 0.660 0.680 0.640 0.680 5,588,000 3,740,900 0.6695 1.982 1.953 2.012 1.893 2.012 1,888,870 1.9805 6.35%
1995-08-22 0 0.630 0.630 0.650 0.630 0.630 400,000 252,000 0.6300 1.864 1.864 1.923 1.864 1.864 135,209 1.8638 -3.08%
1995-08-21 0 0.650 0.640 0.650 0.640 0.680 3,272,000 2,164,500 0.6615 1.923 1.893 1.923 1.893 2.012 1,106,010 1.9570 -1.52%
1995-08-18 0 0.660 0.650 0.660 0.610 0.660 3,666,000 2,368,140 0.6460 1.953 1.923 1.953 1.805 1.953 1,239,191 1.9110 6.45%
1995-08-17 0 0.620 0.620 0.630 0.620 0.630 1,358,000 842,160 0.6201 1.834 1.834 1.864 1.834 1.864 459,035 1.8346 0.00%
1995-08-16 0 0.620 0.620 0.630 0.620 0.630 1,392,000 869,760 0.6248 1.834 1.834 1.864 1.834 1.864 470,527 1.8485 1.64%
1995-08-15 0 0.610 0.610 0.620 0.610 0.610 706,000 430,660 0.6100 1.805 1.805 1.834 1.805 1.805 238,644 1.8046 0.00%
1995-08-14 0 0.610 0.610 0.620 0.600 0.610 1,114,000 678,820 0.6094 1.805 1.805 1.834 1.775 1.805 376,557 1.8027 0.00%
1995-08-11 0 0.610 0.610 0.620 0.610 0.610 3,036,000 1,851,660 0.6099 1.805 1.805 1.834 1.805 1.805 1,026,236 1.8043 0.00%
1995-08-10 0 0.610 0.610 0.620 0.610 0.610 3,816,000 2,327,760 0.6100 1.805 1.805 1.834 1.805 1.805 1,289,894 1.8046 -1.61%
1995-08-09 0 0.620 0.610 0.630 0.610 0.620 1,450,000 890,400 0.6141 1.834 1.805 1.864 1.805 1.834 490,133 1.8167 1.64%
1995-08-08 0 0.610 0.600 0.610 0.610 0.630 1,316,000 812,800 0.6176 1.805 1.775 1.805 1.805 1.864 444,838 1.8272 -1.61%
1995-08-07 0 0.620 0.620 0.640 0.620 0.630 776,000 486,020 0.6263 1.834 1.834 1.893 1.834 1.864 262,305 1.8529 0.00%
1995-08-04 0 0.620 0.620 0.640 0.620 0.640 1,078,000 682,220 0.6329 1.834 1.834 1.893 1.834 1.893 364,388 1.8722 -1.59%
1995-08-03 0 0.630 0.630 0.640 0.630 0.640 1,574,000 993,840 0.6314 1.864 1.864 1.893 1.864 1.893 532,047 1.8680 0.00%
1995-08-02 0 0.630 0.630 0.650 0.630 0.640 1,926,000 1,232,400 0.6399 1.864 1.864 1.923 1.864 1.893 651,031 1.8930 -1.56%
1995-08-01 0 0.640 0.640 0.650 0.640 0.660 2,408,000 1,571,540 0.6526 1.893 1.893 1.923 1.893 1.953 813,958 1.9307 0.00%
1995-07-31 0 0.640 0.640 0.660 0.640 0.670 13,970,000 9,170,580 0.6564 1.893 1.893 1.953 1.893 1.982 4,722,174 1.9420 -1.54%
1995-07-28 0 0.650 0.650 0.660 0.650 0.680 16,520,000 10,988,780 0.6652 1.923 1.923 1.953 1.923 2.012 5,584,132 1.9679 3.17%
1995-07-27 0 0.630 0.630 0.640 0.620 0.640 1,154,000 720,840 0.6246 1.864 1.864 1.893 1.834 1.893 390,078 1.8479 1.61%
1995-07-26 0 0.620 0.620 0.640 0.620 0.640 1,064,000 672,340 0.6319 1.834 1.834 1.893 1.834 1.893 359,656 1.8694 -1.59%
1995-07-25 0 0.630 0.630 0.640 0.630 0.640 3,702,000 2,360,820 0.6377 1.864 1.864 1.893 1.864 1.893 1,251,359 1.8866 0.00%
1995-07-24 0 0.630 0.620 0.640 0.620 0.630 610,000 384,100 0.6297 1.864 1.834 1.893 1.834 1.864 206,194 1.8628 1.61%
1995-07-21 0 0.620 0.620 0.630 0.620 0.630 1,340,000 839,940 0.6268 1.834 1.834 1.864 1.834 1.864 452,950 1.8544 0.00%
1995-07-20 0 0.620 0.620 0.630 0.610 0.620 2,050,000 1,265,780 0.6175 1.834 1.834 1.864 1.805 1.834 692,946 1.8267 0.00%
1995-07-19 0 0.620 0.610 0.630 0.610 0.620 1,778,000 1,097,360 0.6172 1.834 1.805 1.864 1.805 1.834 601,004 1.8259 -1.59%
1995-07-18 0 0.630 0.620 0.630 0.620 0.640 914,000 575,840 0.6300 1.864 1.834 1.864 1.834 1.893 308,953 1.8638 1.61%
1995-07-17 0 0.620 0.620 0.630 0.620 0.640 852,000 535,860 0.6289 1.834 1.834 1.864 1.834 1.893 287,995 1.8607 -1.59%
1995-07-14 0 0.630 0.620 0.630 0.620 0.640 2,568,000 1,616,020 0.6293 1.864 1.834 1.864 1.834 1.893 868,042 1.8617 0.00%
1995-07-13 0 0.630 0.630 0.640 0.630 0.640 2,050,000 1,301,100 0.6347 1.864 1.864 1.893 1.864 1.893 692,946 1.8776 0.00%
1995-07-12 0 0.630 0.630 0.640 0.630 0.650 1,412,000 903,480 0.6399 1.864 1.864 1.893 1.864 1.923 477,288 1.8929 0.00%
1995-07-11 0 0.630 0.630 0.640 0.630 0.650 6,504,000 4,161,060 0.6398 1.864 1.864 1.893 1.864 1.923 2,198,498 1.8927 -1.56%
1995-07-10 0 0.640 0.630 0.640 0.620 0.640 1,496,000 950,000 0.6350 1.893 1.864 1.893 1.834 1.893 505,682 1.8787 1.59%
1995-07-07 0 0.630 0.630 0.640 0.630 0.640 1,484,000 936,000 0.6307 1.864 1.864 1.893 1.864 1.893 501,625 1.8659 0.00%
1995-07-06 0 0.630 0.620 0.630 0.620 0.660 3,862,000 2,466,660 0.6387 1.864 1.834 1.864 1.834 1.953 1,305,443 1.8895 1.61%
1995-07-05 0 0.620 0.610 0.630 0.610 0.630 796,000 493,920 0.6205 1.834 1.805 1.864 1.805 1.864 269,066 1.8357 1.64%
1995-07-04 0 0.610 0.610 0.620 0.610 0.630 1,180,000 732,900 0.6211 1.805 1.805 1.834 1.805 1.864 398,867 1.8375 0.00%
1995-07-03 0 0.610 0.610 0.620 0.610 0.620 660,000 408,600 0.6191 1.805 1.805 1.834 1.805 1.834 223,095 1.8315 -3.17%
1995-06-30 0 0.630 0.620 0.630 0.610 0.650 3,590,000 2,272,100 0.6329 1.864 1.834 1.864 1.805 1.923 1,213,501 1.8724 3.28%
1995-06-29 0 0.610 0.600 0.620 0.610 0.620 790,000 483,800 0.6124 1.805 1.775 1.834 1.805 1.834 267,038 1.8117 -1.61%
1995-06-28 0 0.620 0.610 0.620 0.610 0.630 808,000 499,420 0.6181 1.834 1.805 1.834 1.805 1.864 273,122 1.8286 1.64%
1995-06-27 0 0.610 0.610 0.620 0.610 0.640 1,470,000 916,800 0.6237 1.805 1.805 1.834 1.805 1.893 496,893 1.8451 0.00%
1995-06-26 0 0.610 0.600 0.620 0.600 0.610 424,000 258,600 0.6099 1.805 1.775 1.834 1.775 1.805 143,322 1.8043 0.00%
1995-06-23 0 0.610 0.610 0.620 0.600 0.650 5,480,000 3,409,480 0.6222 1.805 1.805 1.834 1.775 1.923 1,852,363 1.8406 1.67%
1995-06-22 0 0.600 0.600 0.610 0.600 0.600 270,000 162,000 0.6000 1.775 1.775 1.805 1.775 1.775 91,266 1.7750 -1.64%
1995-06-21 0 0.610 0.610 0.620 0.610 0.620 330,000 201,500 0.6106 1.805 1.805 1.834 1.805 1.834 111,547 1.8064 1.67%
1995-06-20 0 0.600 0.590 0.610 0.590 0.610 1,570,000 943,000 0.6006 1.775 1.745 1.805 1.745 1.805 530,695 1.7769 -1.64%
1995-06-16 0 0.610 0.610 0.620 0.610 0.630 1,408,000 867,000 0.6158 1.805 1.805 1.834 1.805 1.864 475,936 1.8217 -3.17%
1995-06-15 0 0.630 0.630 0.640 0.620 0.640 1,494,000 945,900 0.6331 1.864 1.864 1.893 1.834 1.893 505,006 1.8730 -0.79%
1995-06-14 0 0.670 0.670 0.680 0.660 0.680 2,266,000 1,519,700 0.6707 1.879 1.879 1.907 1.851 1.907 808,177 1.8804 0.00%
1995-06-13 0 0.670 0.670 0.680 0.660 0.680 7,184,000 4,821,740 0.6712 1.879 1.879 1.907 1.851 1.907 2,562,200 1.8819 3.08%
1995-06-12 0 0.650 0.640 0.660 0.640 0.700 11,370,000 7,612,980 0.6696 1.822 1.794 1.851 1.794 1.963 4,055,152 1.8774 0.00%
1995-06-09 0 0.650 0.640 0.650 0.640 0.670 4,530,000 2,993,620 0.6608 1.822 1.794 1.822 1.794 1.879 1,615,641 1.8529 3.17%
1995-06-08 0 0.630 0.620 0.640 0.620 0.630 144,000 90,280 0.6269 1.766 1.738 1.794 1.738 1.766 51,358 1.7579 1.61%
1995-06-07 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 1.738 1.738 1.794 1.738 1.738 35,665 1.7384 -1.59%
1995-06-06 0 0.630 0.620 0.640 0.620 0.630 282,000 177,040 0.6278 1.766 1.738 1.794 1.738 1.766 100,576 1.7603 0.00%
1995-06-05 0 0.630 0.620 0.630 0.620 0.630 1,220,000 767,500 0.6291 1.766 1.738 1.766 1.738 1.766 435,117 1.7639 1.61%
1995-06-01 0 0.620 0.620 0.640 0.620 0.640 1,362,000 858,260 0.6301 1.738 1.738 1.794 1.738 1.794 485,762 1.7668 -1.59%
1995-05-31 0 0.630 0.620 0.640 0.620 0.630 3,522,000 2,187,840 0.6212 1.766 1.738 1.794 1.738 1.766 1,256,134 1.7417 1.61%
1995-05-30 0 0.620 0.620 0.630 0.620 0.620 342,000 212,040 0.6200 1.738 1.738 1.766 1.738 1.738 121,976 1.7384 0.00%
1995-05-29 0 0.620 0.620 0.630 0.610 0.620 178,000 110,340 0.6199 1.738 1.738 1.766 1.710 1.738 63,484 1.7381 0.00%
1995-05-26 0 0.620 0.620 0.630 0.620 0.620 1,722,000 1,067,640 0.6200 1.738 1.738 1.766 1.738 1.738 614,158 1.7384 0.00%
1995-05-25 0 0.620 0.620 0.640 0.620 0.630 276,000 172,680 0.6257 1.738 1.738 1.794 1.738 1.766 98,436 1.7542 -1.59%
1995-05-24 0 0.630 0.620 0.640 0.620 0.630 850,000 531,200 0.6249 1.766 1.738 1.794 1.738 1.766 303,156 1.7522 0.00%
1995-05-23 0 0.630 0.620 0.640 0.620 0.650 1,050,000 673,500 0.6414 1.766 1.738 1.794 1.738 1.822 374,486 1.7985 1.61%
1995-05-22 0 0.620 0.610 0.620 0.620 0.620 156,000 96,720 0.6200 1.738 1.710 1.738 1.738 1.738 55,638 1.7384 0.00%
1995-05-19 0 0.620 0.620 0.630 0.610 0.620 60,000 37,100 0.6183 1.738 1.738 1.766 1.710 1.738 21,399 1.7337 1.64%
1995-05-18 0 0.610 0.610 0.630 0.610 0.630 100,000 62,300 0.6230 1.710 1.710 1.766 1.710 1.766 35,665 1.7468 0.00%
1995-05-17 0 0.610 0.610 0.620 0.610 0.620 250,000 152,700 0.6108 1.710 1.710 1.738 1.710 1.738 89,163 1.7126 0.00%
1995-05-16 0 0.610 0.610 0.630 0.610 0.630 750,000 462,400 0.6165 1.710 1.710 1.766 1.710 1.766 267,490 1.7287 0.00%
1995-05-15 0 0.610 0.610 0.620 0.610 0.620 492,000 303,840 0.6176 1.710 1.710 1.738 1.710 1.738 175,474 1.7315 -1.61%
1995-05-12 0 0.620 0.620 0.630 0.620 0.650 1,036,000 659,920 0.6370 1.738 1.738 1.766 1.738 1.822 369,493 1.7860 -3.12%
1995-05-11 0 0.640 0.630 0.640 0.620 0.650 2,144,000 1,366,920 0.6376 1.794 1.766 1.794 1.738 1.822 764,665 1.7876 3.23%
1995-05-10 0 0.620 0.620 0.630 0.610 0.620 640,000 396,300 0.6192 1.738 1.738 1.766 1.710 1.738 228,258 1.7362 1.64%
1995-05-09 0 0.610 0.600 0.620 0.610 0.610 250,000 152,500 0.6100 1.710 1.682 1.738 1.710 1.710 89,163 1.7103 1.67%
1995-05-08 0 0.600 0.600 0.610 0.600 0.600 486,000 291,600 0.6000 1.682 1.682 1.710 1.682 1.682 173,334 1.6823 0.00%
1995-05-05 0 0.600 0.600 0.610 0.600 0.610 228,000 137,800 0.6044 1.682 1.682 1.710 1.682 1.710 81,317 1.6946 -1.64%
1995-05-04 0 0.610 0.600 0.620 0.600 0.610 290,000 175,000 0.6034 1.710 1.682 1.738 1.682 1.710 103,430 1.6920 0.00%
1995-05-03 0 0.610 0.600 0.620 0.600 0.620 640,000 392,500 0.6133 1.710 1.682 1.738 1.682 1.738 228,258 1.7195 1.67%
1995-05-02 0 0.600 0.590 0.600 0.590 0.600 902,000 540,180 0.5989 1.682 1.654 1.682 1.654 1.682 321,702 1.6791 -1.64%
1995-05-01 0 0.610 0.610 0.620 0.610 0.620 1,086,000 668,220 0.6153 1.710 1.710 1.738 1.710 1.738 387,326 1.7252 -3.17%
1995-04-28 0 0.630 0.630 0.640 0.600 0.640 2,198,000 1,377,020 0.6265 1.766 1.766 1.794 1.682 1.794 783,925 1.7566 5.00%
1995-04-27 0 0.600 0.600 0.610 0.590 0.620 368,000 222,040 0.6034 1.682 1.682 1.710 1.654 1.738 131,249 1.6918 0.00%
1995-04-26 0 0.600 0.600 0.610 0.600 0.610 718,000 430,840 0.6001 1.682 1.682 1.710 1.682 1.710 256,077 1.6825 -1.64%
1995-04-25 0 0.610 0.600 0.610 0.600 0.630 230,000 138,240 0.6010 1.710 1.682 1.710 1.682 1.766 82,030 1.6852 1.67%
1995-04-24 0 0.600 0.590 0.610 0.590 0.610 330,000 196,720 0.5961 1.682 1.654 1.710 1.654 1.710 117,696 1.6714 0.00%
1995-04-21 0 0.600 0.600 0.620 0.590 0.610 290,000 174,700 0.6024 1.682 1.682 1.738 1.654 1.710 103,430 1.6891 0.00%
1995-04-20 0 0.600 0.600 0.610 0.600 0.610 230,000 140,000 0.6087 1.682 1.682 1.710 1.682 1.710 82,030 1.7067 -1.64%
1995-04-19 0 0.610 0.610 0.620 0.610 0.620 120,000 73,500 0.6125 1.710 1.710 1.738 1.710 1.738 42,798 1.7174 0.00%
1995-04-18 0 0.610 0.610 0.630 0.600 0.630 200,000 123,200 0.6160 1.710 1.710 1.766 1.682 1.766 71,331 1.7272 -3.17%
1995-04-13 0 0.630 0.610 0.640 0.600 0.630 552,000 341,680 0.6190 1.766 1.710 1.794 1.682 1.766 196,873 1.7355 1.61%
1995-04-12 0 0.620 0.620 0.640 0.620 0.650 1,234,000 800,820 0.6490 1.738 1.738 1.794 1.738 1.822 440,111 1.8196 -3.12%
1995-04-11 0 0.640 0.630 0.640 0.640 0.700 4,594,000 3,037,000 0.6611 1.794 1.766 1.794 1.794 1.963 1,638,467 1.8536 1.59%
1995-04-10 0 0.630 0.620 0.630 0.600 0.630 598,000 369,440 0.6178 1.766 1.738 1.766 1.682 1.766 213,279 1.7322 6.78%
1995-04-07 0 0.590 0.590 0.620 0.590 0.620 310,000 186,100 0.6003 1.654 1.654 1.738 1.654 1.738 110,563 1.6832 -1.67%
1995-04-06 0 0.600 0.590 0.610 0.590 0.600 410,000 245,600 0.5990 1.682 1.654 1.710 1.654 1.682 146,228 1.6796 -1.64%
1995-04-04 0 0.610 0.610 0.630 0.610 0.620 198,000 120,980 0.6110 1.710 1.710 1.766 1.710 1.738 70,617 1.7132 -1.61%
1995-04-03 0 0.620 0.620 0.630 0.620 0.630 270,000 168,300 0.6233 1.738 1.738 1.766 1.738 1.766 96,296 1.7477 0.00%
1995-03-31 0 0.620 0.620 0.630 0.620 0.620 160,000 99,200 0.6200 1.738 1.738 1.766 1.738 1.738 57,065 1.7384 0.00%
1995-03-30 0 0.620 0.620 0.630 0.620 0.640 194,000 121,440 0.6260 1.738 1.738 1.766 1.738 1.794 69,191 1.7551 -1.59%
1995-03-29 0 0.630 0.630 0.640 0.630 0.660 1,760,000 1,135,260 0.6450 1.766 1.766 1.794 1.766 1.851 627,710 1.8086 -1.56%
1995-03-28 0 0.640 0.640 0.650 0.620 0.640 1,098,000 693,880 0.6319 1.794 1.794 1.822 1.738 1.794 391,606 1.7719 3.23%
1995-03-27 0 0.620 0.620 0.630 0.610 0.630 1,170,000 732,800 0.6263 1.738 1.738 1.766 1.710 1.766 417,285 1.7561 3.33%
1995-03-24 0 0.600 0.590 0.600 0.590 0.600 520,000 308,900 0.5940 1.682 1.654 1.682 1.654 1.682 185,460 1.6656 1.69%
1995-03-23 0 0.590 0.590 0.600 0.590 0.600 1,122,000 666,280 0.5938 1.654 1.654 1.682 1.654 1.682 400,165 1.6650 -3.28%
1995-03-22 0 0.610 0.600 0.610 0.610 0.620 740,000 453,600 0.6130 1.710 1.682 1.710 1.710 1.738 263,924 1.7187 0.00%
1995-03-21 0 0.610 0.600 0.620 0.600 0.610 946,000 575,540 0.6084 1.710 1.682 1.738 1.682 1.710 337,394 1.7058 1.67%
1995-03-20 0 0.600 0.600 0.610 0.600 0.610 430,000 259,300 0.6030 1.682 1.682 1.710 1.682 1.710 153,361 1.6908 -1.64%
1995-03-17 0 0.610 0.610 0.620 0.610 0.610 490,000 298,900 0.6100 1.710 1.710 1.738 1.710 1.710 174,760 1.7103 0.00%
1995-03-16 0 0.610 0.610 0.620 0.610 0.630 582,000 357,220 0.6138 1.710 1.710 1.738 1.710 1.766 207,572 1.7209 -1.61%
1995-03-15 0 0.620 0.610 0.620 0.610 0.620 426,000 261,460 0.6138 1.738 1.710 1.738 1.710 1.738 151,934 1.7209 0.00%
1995-03-14 0 0.620 0.610 0.620 0.610 0.630 530,000 327,500 0.6179 1.738 1.710 1.738 1.710 1.766 189,026 1.7326 1.64%
1995-03-13 0 0.610 0.600 0.620 0.610 0.620 800,000 489,400 0.6118 1.710 1.682 1.738 1.710 1.738 285,323 1.7152 0.00%
1995-03-10 0 0.610 0.610 0.620 0.610 0.620 460,000 281,700 0.6124 1.710 1.710 1.738 1.710 1.738 164,061 1.7170 -1.61%
1995-03-09 0 0.620 0.610 0.630 0.610 0.620 180,000 110,680 0.6149 1.738 1.710 1.766 1.710 1.738 64,198 1.7241 0.00%
1995-03-08 0 0.620 0.610 0.620 0.610 0.620 540,000 333,440 0.6175 1.738 1.710 1.738 1.710 1.738 192,593 1.7313 -1.59%
1995-03-07 0 0.630 0.620 0.640 0.620 0.630 452,000 284,340 0.6291 1.766 1.738 1.794 1.738 1.766 161,207 1.7638 1.61%
1995-03-06 0 0.620 0.610 0.620 0.620 0.630 200,000 124,500 0.6225 1.738 1.710 1.738 1.738 1.766 71,331 1.7454 -1.59%
1995-03-03 0 0.630 0.630 0.640 0.620 0.630 430,000 270,700 0.6295 1.766 1.766 1.794 1.738 1.766 153,361 1.7651 -1.56%
1995-03-02 0 0.640 0.630 0.640 0.620 0.650 440,000 280,800 0.6382 1.794 1.766 1.794 1.738 1.822 156,928 1.7894 0.00%
1995-03-01 0 0.640 0.620 0.640 0.620 0.640 1,064,000 670,160 0.6298 1.794 1.738 1.794 1.738 1.794 379,480 1.7660 0.00%
1995-02-28 0 0.640 0.630 0.650 0.640 0.650 510,000 327,800 0.6427 1.794 1.766 1.822 1.794 1.822 181,893 1.8022 1.59%
1995-02-27 0 0.630 0.630 0.650 0.630 0.650 670,000 426,200 0.6361 1.766 1.766 1.822 1.766 1.822 238,958 1.7836 -3.08%
1995-02-24 0 0.650 0.640 0.650 0.620 0.670 3,040,000 1,957,960 0.6441 1.822 1.794 1.822 1.738 1.879 1,084,227 1.8059 6.56%
1995-02-23 0 0.610 0.610 0.620 0.600 0.620 1,246,000 753,260 0.6045 1.710 1.710 1.738 1.682 1.738 444,390 1.6950 1.67%
1995-02-22 0 0.600 0.600 0.610 0.600 0.630 952,000 585,200 0.6147 1.682 1.682 1.710 1.682 1.766 339,534 1.7235 -6.25%
1995-02-21 0 0.640 0.630 0.650 0.580 0.670 5,442,000 3,444,120 0.6329 1.794 1.766 1.822 1.626 1.879 1,940,909 1.7745 -1.54%
1995-02-20 1 0.650 - - - - 0 0 - 1.822 - - - - 0 - 0.00%
1995-02-17 0 0.650 0.650 0.670 0.630 0.680 5,276,000 3,411,740 0.6467 1.822 1.822 1.879 1.766 1.907 1,881,705 1.8131 -5.80%
1995-02-16 0 0.690 0.680 0.690 0.680 0.790 3,430,000 2,535,580 0.7392 1.935 1.907 1.935 1.907 2.215 1,223,322 2.0727 -8.00%
1995-02-15 0 0.750 0.740 0.750 0.730 0.750 876,000 651,680 0.7439 2.103 2.075 2.103 2.047 2.103 312,429 2.0859 1.35%
1995-02-14 0 0.740 0.740 0.750 0.720 0.790 3,254,000 2,467,620 0.7583 2.075 2.075 2.103 2.019 2.215 1,160,551 2.1262 -5.13%
1995-02-13 0 0.780 0.770 0.780 0.700 0.790 2,358,000 1,777,400 0.7538 2.187 2.159 2.187 1.963 2.215 840,989 2.1135 5.41%
1995-02-10 0 0.740 0.740 0.750 0.730 0.790 1,362,000 1,020,320 0.7491 2.075 2.075 2.103 2.047 2.215 485,762 2.1005 -1.33%
1995-02-09 0 0.750 0.750 0.760 0.710 0.780 5,468,000 4,148,100 0.7586 2.103 2.103 2.131 1.991 2.187 1,950,182 2.1270 7.14%
1995-02-08 0 0.700 0.690 0.700 0.660 0.710 1,380,000 949,100 0.6878 1.963 1.935 1.963 1.851 1.991 492,182 1.9284 6.06%
1995-02-07 0 0.660 0.660 0.690 0.640 0.680 1,362,000 903,120 0.6631 1.851 1.851 1.935 1.794 1.907 485,762 1.8592 6.45%
1995-02-06 0 0.620 0.610 0.630 0.600 0.630 420,000 260,900 0.6212 1.738 1.710 1.766 1.682 1.766 149,795 1.7417 3.33%
1995-02-03 0 0.600 0.590 0.620 0.600 0.600 228,000 136,800 0.6000 1.682 1.654 1.738 1.682 1.682 81,317 1.6823 1.69%
1995-01-30 0 0.590 0.570 - 0.580 0.590 288,000 168,240 0.5842 1.654 1.598 - 1.626 1.654 102,716 1.6379 -1.67%
1995-01-27 0 0.600 0.600 0.620 0.600 0.600 80,000 48,000 0.6000 1.682 1.682 1.738 1.682 1.682 28,532 1.6823 -1.64%
1995-01-26 0 0.610 0.590 0.620 0.590 0.620 332,000 199,560 0.6011 1.710 1.654 1.738 1.654 1.738 118,409 1.6853 0.00%
1995-01-25 0 0.610 0.570 0.650 0.590 0.610 14,248,000 8,409,100 0.5902 1.710 1.598 1.822 1.654 1.710 5,081,601 1.6548 5.17%
1995-01-24 0 0.580 0.570 0.590 0.580 0.580 398,000 230,840 0.5800 1.626 1.598 1.654 1.626 1.626 141,948 1.6262 0.00%
1995-01-23 0 0.580 0.550 0.580 0.550 0.580 840,000 473,940 0.5642 1.626 1.542 1.626 1.542 1.626 299,589 1.5820 -1.69%
1995-01-20 0 0.590 0.580 0.600 0.590 0.590 636,000 375,240 0.5900 1.654 1.626 1.682 1.654 1.654 226,832 1.6543 0.00%
1995-01-19 0 0.590 0.590 0.620 0.590 0.620 530,000 321,940 0.6074 1.654 1.654 1.738 1.654 1.738 189,026 1.7031 -4.84%
1995-01-18 0 0.620 0.620 0.640 0.600 0.640 540,000 339,200 0.6281 1.738 1.738 1.794 1.682 1.794 192,593 1.7612 -3.12%
1995-01-17 0 0.640 0.620 0.670 0.600 0.640 356,000 222,800 0.6258 1.794 1.738 1.879 1.682 1.794 126,969 1.7548 6.67%
1995-01-16 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 1.682 1.626 1.682 1.682 1.682 35,665 1.6823 1.69%
1995-01-13 0 0.590 0.570 0.590 0.560 0.590 1,952,000 1,122,940 0.5753 1.654 1.598 1.654 1.570 1.654 696,188 1.6130 0.00%
1995-01-12 0 0.590 0.570 0.590 0.570 0.590 582,000 336,740 0.5786 1.654 1.598 1.654 1.598 1.654 207,572 1.6223 0.00%
1995-01-11 0 0.590 0.580 0.610 0.590 0.620 326,000 197,440 0.6056 1.654 1.626 1.710 1.654 1.738 116,269 1.6981 5.36%
1995-01-10 0 0.560 0.560 0.580 0.560 0.570 314,000 177,480 0.5652 1.570 1.570 1.626 1.570 1.598 111,989 1.5848 -3.45%
1995-01-09 0 0.580 0.580 0.600 0.580 0.600 620,000 366,500 0.5911 1.626 1.626 1.682 1.626 1.682 221,125 1.6574 -3.33%
1995-01-06 0 0.600 0.600 0.620 0.590 0.600 200,000 119,800 0.5990 1.682 1.682 1.738 1.654 1.682 71,331 1.6795 -4.76%
1995-01-05 0 0.630 0.620 0.640 0.620 0.630 586,000 365,320 0.6234 1.766 1.738 1.794 1.738 1.766 208,999 1.7480 1.61%
1995-01-04 0 0.620 0.620 0.630 0.600 0.620 306,000 186,100 0.6082 1.738 1.738 1.766 1.682 1.738 109,136 1.7052 3.33%
1995-01-03 0 0.600 0.580 0.610 0.600 0.610 492,000 297,500 0.6047 1.682 1.626 1.710 1.682 1.710 175,474 1.6954 -6.25%
1994-12-30 0 0.640 0.630 0.640 0.630 0.640 70,000 44,760 0.6394 1.794 1.766 1.794 1.766 1.794 24,966 1.7929 0.00%
1994-12-29 0 0.640 0.630 0.640 0.620 0.640 100,000 62,900 0.6290 1.794 1.766 1.794 1.738 1.794 35,665 1.7636 0.00%
1994-12-28 0 0.640 0.630 0.650 0.630 0.640 196,000 124,580 0.6356 1.794 1.766 1.822 1.766 1.794 69,904 1.7822 0.00%
1994-12-23 0 0.640 0.640 0.660 0.630 0.660 852,000 554,420 0.6507 1.794 1.794 1.851 1.766 1.851 303,869 1.8245 -3.03%
1994-12-22 0 0.660 0.660 0.670 0.660 0.680 660,000 442,800 0.6709 1.851 1.851 1.879 1.851 1.907 235,391 1.8811 -1.49%
1994-12-21 0 0.670 0.670 0.680 0.660 0.670 202,000 135,320 0.6699 1.879 1.879 1.907 1.851 1.879 72,044 1.8783 -1.47%
1994-12-20 0 0.680 0.680 0.690 0.680 0.680 110,000 74,800 0.6800 1.907 1.907 1.935 1.907 1.907 39,232 1.9066 1.49%
1994-12-19 0 0.670 0.660 0.670 0.660 0.720 1,156,000 811,660 0.7021 1.879 1.851 1.879 1.851 2.019 412,292 1.9687 -2.90%
1994-12-16 0 0.690 0.700 0.710 0.650 0.730 1,632,000 1,143,080 0.7004 1.935 1.963 1.991 1.822 2.047 582,059 1.9639 0.00%
1994-12-15 0 0.690 0.680 0.710 0.650 0.700 2,710,000 1,844,300 0.6806 1.935 1.907 1.991 1.822 1.963 966,531 1.9082 6.15%
1994-12-14 0 0.650 0.630 0.660 0.630 0.670 420,000 272,760 0.6494 1.822 1.766 1.851 1.766 1.879 149,795 1.8209 -1.52%
1994-12-13 0 0.660 0.640 0.660 0.610 0.660 556,000 354,680 0.6379 1.851 1.794 1.851 1.710 1.851 198,299 1.7886 4.76%
1994-12-12 0 0.630 0.620 0.640 0.600 0.660 420,000 267,100 0.6360 1.766 1.738 1.794 1.682 1.851 149,795 1.7831 -4.55%
1994-12-09 0 0.660 0.620 0.660 0.600 0.680 2,572,000 1,628,440 0.6331 1.851 1.738 1.851 1.682 1.907 917,313 1.7752 -2.94%
1994-12-08 0 0.680 0.660 0.690 0.640 0.680 290,000 196,400 0.6772 1.907 1.851 1.935 1.794 1.907 103,430 1.8989 -2.86%
1994-12-07 0 0.700 0.700 0.710 0.700 0.710 436,000 307,860 0.7061 1.963 1.963 1.991 1.963 1.991 155,501 1.9798 -1.41%
1994-12-06 0 0.710 0.700 0.750 0.660 0.710 492,000 342,300 0.6957 1.991 1.963 2.103 1.851 1.991 175,474 1.9507 2.90%
1994-12-05 0 0.690 0.690 0.700 0.690 0.720 320,000 224,600 0.7019 1.935 1.935 1.963 1.935 2.019 114,129 1.9679 -1.43%
1994-12-02 0 0.700 0.690 0.700 0.680 0.710 906,000 630,080 0.6955 1.963 1.935 1.963 1.907 1.991 323,128 1.9499 -5.41%
1994-12-01 0 0.740 0.740 0.750 0.740 0.770 596,000 447,440 0.7507 2.075 2.075 2.103 2.075 2.159 212,566 2.1050 -2.63%
1994-11-30 0 0.760 0.760 0.780 0.750 0.780 360,000 275,960 0.7666 2.131 2.131 2.187 2.103 2.187 128,395 2.1493 -5.00%
1994-11-29 0 0.800 0.800 0.820 0.800 0.830 570,000 461,780 0.8101 2.243 2.243 2.299 2.243 2.327 203,293 2.2715 -3.61%
1994-11-28 0 0.830 0.820 0.830 0.830 0.830 288,000 239,040 0.8300 2.327 2.299 2.327 2.327 2.327 102,716 2.3272 0.00%
1994-11-25 0 0.830 0.830 0.850 0.830 0.840 752,000 626,240 0.8328 2.327 2.327 2.383 2.327 2.355 268,204 2.3349 -1.19%
1994-11-24 0 0.840 0.840 0.850 0.840 0.880 1,250,000 1,073,820 0.8591 2.355 2.355 2.383 2.355 2.467 445,817 2.4087 1.20%
1994-11-23 0 0.830 0.820 0.840 0.820 0.860 1,804,000 1,512,200 0.8382 2.327 2.299 2.355 2.299 2.411 643,403 2.3503 -7.78%
1994-11-22 0 0.900 0.890 0.900 0.890 0.970 2,642,000 2,456,020 0.9296 2.523 2.495 2.523 2.495 2.720 942,279 2.6065 -7.22%
1994-11-21 0 0.970 0.970 0.980 0.970 0.990 1,370,000 1,340,900 0.9788 2.720 2.720 2.748 2.720 2.776 488,616 2.7443 -3.00%
1994-11-18 0 1.000 0.990 1.000 0.980 1.040 4,966,000 4,992,360 1.0053 2.804 2.776 2.804 2.748 2.916 1,771,142 2.8187 1.01%
1994-11-17 0 0.990 0.970 0.990 0.960 0.990 1,590,000 1,553,200 0.9769 2.776 2.720 2.776 2.692 2.776 567,079 2.7389 1.02%
1994-11-16 0 0.980 0.980 0.990 0.960 1.000 1,228,000 1,206,300 0.9823 2.748 2.748 2.776 2.692 2.804 437,971 2.7543 -4.85%
1994-11-15 0 1.030 1.020 1.050 1.020 1.030 190,000 194,900 1.0258 2.888 2.860 2.944 2.860 2.888 67,764 2.8762 4.04%
1994-11-14 0 0.990 0.990 1.010 0.970 1.020 782,000 781,180 0.9990 2.776 2.776 2.832 2.720 2.860 278,903 2.8009 -1.00%
1994-11-11 0 1.000 1.000 1.010 0.990 1.000 662,000 658,480 0.9947 2.804 2.804 2.832 2.776 2.804 236,105 2.7889 0.00%
1994-11-10 0 1.000 1.000 1.010 1.000 1.010 1,040,000 1,044,240 1.0041 2.804 2.804 2.832 2.804 2.832 370,920 2.8153 -0.99%
1994-11-09 0 1.010 1.000 1.020 1.010 1.030 956,000 974,180 1.0190 2.832 2.804 2.860 2.832 2.888 340,961 2.8572 0.00%
1994-11-08 0 1.010 1.010 1.030 1.010 1.040 702,000 726,320 1.0346 2.832 2.832 2.888 2.832 2.916 250,371 2.9010 -1.94%
1994-11-07 0 1.030 1.030 1.050 1.030 1.050 1,092,000 1,142,000 1.0458 2.888 2.888 2.944 2.888 2.944 389,466 2.9322 -0.96%
1994-11-04 0 1.040 1.040 1.050 1.030 1.080 1,458,000 1,538,080 1.0549 2.916 2.916 2.944 2.888 3.028 520,001 2.9578 -2.80%
1994-11-03 0 1.070 1.060 1.070 1.060 1.090 2,850,000 3,071,520 1.0777 3.000 2.972 3.000 2.972 3.056 1,016,463 3.0218 1.90%
1994-11-02 0 1.050 1.050 1.070 1.050 1.110 4,470,000 4,802,000 1.0743 2.944 2.944 3.000 2.944 3.112 1,594,242 3.0121 -5.41%
1994-11-01 0 1.110 1.110 1.120 1.070 1.180 6,952,000 7,959,540 1.1449 3.112 3.112 3.140 3.000 3.309 2,479,456 3.2102 3.74%
1994-10-31 0 1.070 1.060 1.080 0.990 1.070 1,174,000 1,203,040 1.0247 3.000 2.972 3.028 2.776 3.000 418,711 2.8732 7.00%
1994-10-28 0 1.000 1.000 1.030 1.000 1.010 246,000 246,200 1.0008 2.804 2.804 2.888 2.804 2.832 87,737 2.8061 -1.96%
1994-10-27 0 1.020 1.010 1.020 0.980 1.070 1,062,000 1,093,420 1.0296 2.860 2.832 2.860 2.748 3.000 378,766 2.8868 5.15%
1994-10-26 0 0.970 0.970 0.980 0.970 0.980 356,000 346,220 0.9725 2.720 2.720 2.748 2.720 2.748 126,969 2.7268 -1.02%
1994-10-25 0 0.980 0.970 0.980 0.970 0.990 430,000 421,400 0.9800 2.748 2.720 2.748 2.720 2.776 153,361 2.7478 0.00%
1994-10-24 0 0.980 0.980 1.000 0.960 0.980 328,000 318,260 0.9703 2.748 2.748 2.804 2.692 2.748 116,982 2.7206 0.00%
1994-10-21 0 0.980 0.970 0.990 0.960 0.980 506,000 490,320 0.9690 2.748 2.720 2.776 2.692 2.748 180,467 2.7170 1.03%
1994-10-20 0 0.970 0.970 1.000 0.950 0.970 188,000 182,160 0.9689 2.720 2.720 2.804 2.664 2.720 67,051 2.7167 0.00%
1994-10-19 0 0.970 0.970 0.980 0.970 0.970 680,000 659,600 0.9700 2.720 2.720 2.748 2.720 2.720 242,524 2.7197 -2.02%
1994-10-18 0 0.990 0.970 0.990 - - 0 0 - 2.776 2.720 2.776 - - 0 - 0.00%
1994-10-17 0 0.990 0.970 1.000 0.990 1.000 360,000 359,000 0.9972 2.776 2.720 2.804 2.776 2.804 128,395 2.7961 0.00%
1994-10-14 0 0.990 0.990 1.010 0.990 1.000 226,000 225,940 0.9997 2.776 2.776 2.832 2.776 2.804 80,604 2.8031 -1.98%
1994-10-12 0 1.010 1.000 1.010 1.000 1.030 400,000 405,800 1.0145 2.832 2.804 2.832 2.804 2.888 142,661 2.8445 2.02%
1994-10-11 0 0.990 0.990 1.000 0.990 1.020 552,000 552,920 1.0017 2.776 2.776 2.804 2.776 2.860 196,873 2.8085 0.00%
1994-10-10 0 0.990 0.980 0.990 0.980 1.000 162,000 159,460 0.9843 2.776 2.748 2.776 2.748 2.804 57,778 2.7599 -0.50%
1994-10-07 0 1.010 0.990 1.010 0.960 1.010 882,000 877,440 0.9948 2.790 2.735 2.790 2.652 2.790 319,311 2.7479 1.00%
1994-10-06 0 1.000 1.000 1.010 0.990 1.030 1,073,000 1,080,820 1.0073 2.762 2.762 2.790 2.735 2.845 388,459 2.7823 0.00%
1994-10-05 0 1.000 0.990 1.000 1.000 1.000 390,000 390,000 1.0000 2.762 2.735 2.762 2.762 2.762 141,192 2.7622 -2.91%
1994-10-04 0 1.030 1.030 1.040 1.020 1.060 570,000 587,500 1.0307 2.845 2.845 2.873 2.817 2.928 206,357 2.8470 3.00%
1994-10-03 0 1.000 0.990 1.000 0.980 1.010 380,000 380,500 1.0013 2.762 2.735 2.762 2.707 2.790 137,572 2.7658 -1.96%
1994-09-30 0 1.020 1.020 1.030 1.010 1.050 1,194,000 1,231,900 1.0317 2.817 2.817 2.845 2.790 2.900 432,264 2.8499 -0.97%
1994-09-29 0 1.030 1.030 1.050 1.030 1.080 570,000 603,000 1.0579 2.845 2.845 2.900 2.845 2.983 206,357 2.9221 -3.74%
1994-09-28 0 1.070 1.070 1.080 1.060 1.080 746,000 800,360 1.0729 2.956 2.956 2.983 2.928 2.983 270,075 2.9635 0.94%
1994-09-27 0 1.060 1.060 1.070 1.050 1.085 576,000 615,610 1.0688 2.928 2.928 2.956 2.900 2.997 208,529 2.9521 -2.75%
1994-09-26 0 1.090 1.080 1.100 1.090 1.140 930,000 1,031,350 1.1090 3.011 2.983 3.038 3.011 3.149 336,688 3.0632 -5.22%
1994-09-23 0 1.150 1.145 1.160 1.150 1.200 1,104,000 1,285,330 1.1642 3.177 3.163 3.204 3.177 3.315 399,682 3.2159 -1.71%
1994-09-22 0 1.170 1.155 1.170 1.135 1.170 320,000 365,650 1.1427 3.232 3.190 3.232 3.135 3.232 115,850 3.1562 0.86%
1994-09-20 0 1.160 1.160 1.195 1.160 1.195 792,000 935,480 1.1812 3.204 3.204 3.301 3.204 3.301 286,728 3.2626 -2.52%
1994-09-19 0 1.190 1.190 1.200 1.180 1.200 160,000 190,900 1.1931 3.287 3.287 3.315 3.259 3.315 57,925 3.2956 -1.65%
1994-09-16 0 1.210 1.205 1.210 1.205 1.240 896,000 1,091,460 1.2181 3.342 3.328 3.342 3.328 3.425 324,379 3.3648 0.83%
1994-09-15 0 1.200 1.200 1.205 1.190 1.205 874,000 1,045,190 1.1959 3.315 3.315 3.328 3.287 3.328 316,415 3.3032 0.00%
1994-09-14 0 1.200 1.190 1.200 1.190 1.245 1,482,000 1,810,580 1.2217 3.315 3.287 3.315 3.287 3.439 536,529 3.3746 -1.64%
1994-09-13 0 1.220 1.220 1.225 1.210 1.250 1,848,000 2,277,470 1.2324 3.370 3.370 3.384 3.342 3.453 669,032 3.4041 -0.41%
1994-09-12 0 1.225 1.220 1.225 1.190 1.225 2,404,000 2,901,280 1.2069 3.384 3.370 3.384 3.287 3.384 870,321 3.3336 0.41%
1994-09-09 0 1.220 1.220 1.230 1.220 1.310 9,386,000 11,852,960 1.2628 3.370 3.370 3.398 3.370 3.618 3,398,017 3.4882 -3.56%
1994-09-08 0 1.265 1.255 1.270 1.200 1.280 9,274,000 11,590,340 1.2498 3.494 3.467 3.508 3.315 3.536 3,357,470 3.4521 3.69%
1994-09-07 0 1.220 1.215 1.220 1.200 1.240 1,822,000 2,213,540 1.2149 3.370 3.356 3.370 3.315 3.425 659,619 3.3558 1.67%
1994-09-06 0 1.200 1.200 1.230 1.200 1.230 1,302,000 1,577,120 1.2113 3.315 3.315 3.398 3.315 3.398 471,364 3.3459 0.00%
1994-09-05 0 1.200 1.200 1.230 1.200 1.260 274,000 337,000 1.2299 3.315 3.315 3.398 3.315 3.480 99,196 3.3973 -4.00%
1994-09-02 0 1.250 1.240 1.280 1.250 1.330 1,204,000 1,545,820 1.2839 3.453 3.425 3.536 3.453 3.674 435,885 3.5464 -4.58%
1994-09-01 0 1.310 1.310 1.320 1.180 1.300 1,638,000 2,063,820 1.2600 3.618 3.618 3.646 3.259 3.591 593,006 3.4803 9.17%
1994-08-31 0 1.200 1.180 1.200 1.200 1.220 270,000 326,200 1.2081 3.315 3.259 3.315 3.315 3.370 97,748 3.3371 -0.83%
1994-08-30 0 1.210 1.210 1.220 1.200 1.230 250,000 304,580 1.2183 3.342 3.342 3.370 3.315 3.398 90,508 3.3652 2.11%
1994-08-26 0 1.185 1.185 1.210 1.180 1.230 666,000 795,930 1.1951 3.273 3.273 3.342 3.259 3.398 241,112 3.3011 0.42%
1994-08-25 0 1.180 1.165 1.180 1.180 1.210 1,502,000 1,780,240 1.1852 3.259 3.218 3.259 3.259 3.342 543,770 3.2739 0.00%
1994-08-24 0 1.180 1.165 - 1.145 1.180 160,000 185,050 1.1566 3.259 3.218 - 3.163 3.259 57,925 3.1947 1.72%
1994-08-23 0 1.160 1.160 1.210 1.160 1.210 244,000 292,540 1.1989 3.204 3.204 3.342 3.204 3.342 88,335 3.3117 -5.69%
1994-08-22 0 1.230 1.230 1.250 1.230 1.230 14,000 17,220 1.2300 3.398 3.398 3.453 3.398 3.398 5,068 3.3975 -3.15%
1994-08-19 0 1.270 1.260 1.290 1.250 1.280 226,000 286,260 1.2666 3.508 3.480 3.563 3.453 3.536 81,819 3.4987 -2.31%
1994-08-18 0 1.300 1.290 1.300 1.290 1.305 208,000 270,070 1.2984 3.591 3.563 3.591 3.563 3.605 75,302 3.5865 -2.99%
1994-08-17 0 1.340 1.330 1.355 1.300 1.360 938,000 1,251,070 1.3338 3.701 3.674 3.743 3.591 3.757 339,584 3.6841 0.75%
1994-08-16 0 1.330 1.320 1.360 1.290 1.360 530,000 702,550 1.3256 3.674 3.646 3.757 3.563 3.757 191,876 3.6615 0.00%
1994-08-15 0 1.330 1.320 1.360 1.330 1.380 180,000 242,500 1.3472 3.674 3.646 3.757 3.674 3.812 65,165 3.7213 -4.66%
1994-08-12 0 1.395 1.385 1.395 1.375 1.400 540,000 752,530 1.3936 3.853 3.826 3.853 3.798 3.867 195,496 3.8493 0.36%
1994-08-11 0 1.390 1.390 1.400 1.390 1.460 1,680,000 2,405,310 1.4317 3.839 3.839 3.867 3.839 4.033 608,211 3.9547 -0.71%
1994-08-10 0 1.400 1.390 1.400 1.330 1.410 2,136,000 2,934,480 1.3738 3.867 3.839 3.867 3.674 3.895 773,297 3.7948 -1.75%
1994-08-09 0 1.425 1.415 1.435 1.400 1.520 1,696,000 2,449,340 1.4442 3.936 3.909 3.964 3.867 4.199 614,003 3.9891 -4.04%
1994-08-08 0 1.485 1.485 1.510 1.485 1.575 4,306,000 6,641,220 1.5423 4.102 4.102 4.171 4.102 4.350 1,558,903 4.2602 -2.30%
1994-08-05 0 1.520 1.520 1.525 1.390 1.550 5,696,000 8,440,350 1.4818 4.199 4.199 4.212 3.839 4.281 2,062,125 4.0930 10.95%
1994-08-04 0 1.370 1.380 1.390 1.320 1.420 1,266,000 1,745,240 1.3785 3.784 3.812 3.839 3.646 3.922 458,330 3.8078 2.62%
1994-08-03 0 1.335 1.335 1.360 1.330 1.390 1,750,000 2,356,430 1.3465 3.688 3.688 3.757 3.674 3.839 633,553 3.7194 -1.84%
1994-08-02 0 1.360 1.330 1.360 1.300 1.390 4,674,000 6,261,650 1.3397 3.757 3.674 3.757 3.591 3.839 1,692,130 3.7005 6.25%
1994-08-01 0 1.280 1.250 1.300 1.170 1.320 1,697,338 2,107,428 1.2416 3.536 3.453 3.591 3.232 3.646 614,488 3.4296 13.27%
1994-07-29 0 1.130 1.130 1.150 1.120 1.130 316,000 355,880 1.1262 3.121 3.121 3.177 3.094 3.121 114,402 3.1108 0.00%
1994-07-28 0 1.130 1.160 1.170 1.130 1.160 414,000 472,130 1.1404 3.121 3.204 3.232 3.121 3.204 149,881 3.1500 -0.88%
1994-07-27 0 1.140 1.140 1.160 1.130 1.150 120,000 136,140 1.1345 3.149 3.149 3.204 3.121 3.177 43,444 3.1337 2.70%
1994-07-26 0 1.110 1.110 1.120 1.095 1.110 244,000 269,450 1.1043 3.066 3.066 3.094 3.025 3.066 88,335 3.0503 0.00%
1994-07-25 0 1.110 1.110 1.140 1.100 1.150 326,000 364,000 1.1166 3.066 3.066 3.149 3.038 3.177 118,022 3.0842 -1.77%
1994-07-22 0 1.130 1.130 1.160 1.130 1.170 230,000 264,100 1.1483 3.121 3.121 3.204 3.121 3.232 83,267 3.1717 -4.24%
1994-07-21 0 1.180 1.160 1.180 1.160 1.180 190,000 221,800 1.1674 3.259 3.204 3.259 3.204 3.259 68,786 3.2245 -0.84%
1994-07-20 0 1.190 1.190 1.220 1.190 1.260 776,000 945,640 1.2186 3.287 3.287 3.370 3.287 3.480 280,936 3.3660 1.71%
1994-07-19 0 1.170 1.150 1.180 1.150 1.170 114,000 132,100 1.1588 3.232 3.177 3.259 3.177 3.232 41,271 3.2008 0.00%
1994-07-18 0 1.170 1.170 1.200 1.170 1.220 230,000 274,800 1.1948 3.232 3.232 3.315 3.232 3.370 83,267 3.3002 -2.50%
1994-07-15 0 1.200 1.120 1.200 1.090 1.200 642,000 747,800 1.1648 3.315 3.094 3.315 3.011 3.315 232,423 3.2174 6.19%
1994-07-14 0 1.130 1.080 1.130 1.100 1.130 228,000 253,080 1.1100 3.121 2.983 3.121 3.038 3.121 82,543 3.0660 4.63%
1994-07-13 0 1.080 1.070 1.100 1.070 1.100 352,000 381,800 1.0847 2.983 2.956 3.038 2.956 3.038 127,435 2.9960 0.93%
1994-07-12 0 1.070 1.070 1.090 1.070 1.100 824,000 889,070 1.0790 2.956 2.956 3.011 2.956 3.038 298,313 2.9803 -3.60%
1994-07-11 0 1.110 1.100 1.120 1.110 1.120 420,000 466,900 1.1117 3.066 3.038 3.094 3.066 3.094 152,053 3.0706 -1.77%
1994-07-08 0 1.130 - 1.140 1.120 1.130 170,000 191,600 1.1271 3.121 - 3.149 3.094 3.121 61,545 3.1132 0.00%
1994-07-07 0 1.130 - 1.170 1.130 1.160 350,000 401,600 1.1474 3.121 - 3.232 3.121 3.204 126,711 3.1694 -2.59%
1994-07-06 0 1.160 - 1.160 1.160 1.180 186,000 217,680 1.1703 3.204 - 3.204 3.204 3.259 67,338 3.2327 -2.52%
1994-07-05 0 1.190 1.180 1.200 1.190 1.190 142,000 169,480 1.1935 3.287 3.259 3.315 3.287 3.287 51,408 3.2967 -0.83%
1994-07-04 0 1.200 1.195 - 1.195 1.210 674,000 807,530 1.1981 3.315 3.301 - 3.301 3.342 244,008 3.3094 0.00%
1994-07-01 0 1.200 1.190 1.240 1.200 1.230 526,000 634,400 1.2061 3.315 3.287 3.425 3.315 3.398 190,428 3.3314 -4.00%
1994-06-30 0 1.250 1.230 1.270 1.230 1.250 140,000 172,760 1.2340 3.453 3.398 3.508 3.398 3.453 50,684 3.4086 -1.57%
1994-06-29 0 1.270 1.220 1.270 1.200 1.270 388,000 473,940 1.2215 3.508 3.370 3.508 3.315 3.508 140,468 3.3740 0.00%
1994-06-28 0 1.270 1.260 1.310 1.270 1.340 398,000 525,460 1.3203 3.508 3.480 3.618 3.508 3.701 144,088 3.6468 -5.93%
1994-06-27 0 1.350 - 1.380 1.350 1.380 320,000 435,200 1.3600 3.729 - 3.812 3.729 3.812 115,850 3.7566 -4.93%
1994-06-24 0 1.420 1.360 1.440 1.350 1.420 510,000 705,680 1.3837 3.922 3.757 3.978 3.729 3.922 184,635 3.8220 2.16%
1994-06-23 0 1.390 1.380 1.400 1.390 1.400 126,000 175,900 1.3960 3.839 3.812 3.867 3.839 3.867 45,616 3.8561 -0.71%
1994-06-22 0 1.400 1.390 1.400 1.380 1.410 562,000 783,400 1.3940 3.867 3.839 3.867 3.812 3.895 203,461 3.8504 0.00%
1994-06-21 0 1.400 1.390 1.410 1.400 1.400 150,000 210,000 1.4000 3.867 3.839 3.895 3.867 3.867 54,305 3.8671 -2.10%
1994-06-20 0 1.430 1.400 1.440 1.420 1.430 130,000 184,700 1.4208 3.950 3.867 3.978 3.922 3.950 47,064 3.9244 -0.69%
1994-06-17 0 1.440 1.410 1.470 1.410 1.440 90,000 127,900 1.4211 3.978 3.895 4.060 3.895 3.978 32,583 3.9254 2.86%
1994-06-16 0 1.400 1.400 1.420 1.400 1.460 500,000 714,480 1.4290 3.867 3.867 3.922 3.867 4.033 181,015 3.9471 -2.78%
1994-06-15 0 1.440 1.430 1.500 1.420 1.440 86,000 122,720 1.4270 3.978 3.950 4.143 3.922 3.978 31,135 3.9416 0.00%
1994-06-10 0 1.440 1.440 1.480 1.430 1.480 180,000 261,600 1.4533 3.978 3.978 4.088 3.950 4.088 65,165 4.0144 -3.36%
1994-06-09 0 1.490 1.490 1.500 1.470 1.520 764,000 1,143,080 1.4962 4.116 4.116 4.143 4.060 4.199 276,591 4.1327 0.68%
1994-06-08 0 1.480 1.480 1.490 1.470 1.490 166,000 245,420 1.4784 4.088 4.088 4.116 4.060 4.116 60,097 4.0837 0.00%
1994-06-07 0 1.480 1.480 1.490 1.480 1.500 356,000 530,180 1.4893 4.088 4.088 4.116 4.088 4.143 128,883 4.1137 -1.33%
1994-06-06 0 1.500 1.500 1.510 1.500 1.530 324,000 488,900 1.5090 4.143 4.143 4.171 4.143 4.226 117,298 4.1680 -0.66%
1994-06-03 0 1.510 1.480 1.520 1.500 1.530 480,000 726,060 1.5126 4.171 4.088 4.199 4.143 4.226 173,775 4.1782 1.34%
1994-06-02 0 1.490 1.460 - 1.460 1.490 446,000 657,680 1.4746 4.116 4.033 - 4.033 4.116 161,466 4.0732 0.68%
1994-06-01 0 1.480 1.480 1.500 1.480 1.510 316,000 474,980 1.5031 4.088 4.088 4.143 4.088 4.171 114,402 4.1519 -1.33%
1994-05-31 0 1.500 1.490 1.510 1.500 1.500 324,000 486,000 1.5000 4.143 4.116 4.171 4.143 4.143 117,298 4.1433 0.00%
1994-05-30 0 1.500 1.500 1.510 1.490 1.540 432,000 656,220 1.5190 4.143 4.143 4.171 4.116 4.254 156,397 4.1959 1.69%
1994-05-27 0 1.500 1.460 1.530 1.500 1.500 44,000 66,000 1.5000 4.074 3.966 4.156 4.074 4.074 16,199 4.0742 0.00%
1994-05-26 0 1.500 1.500 1.530 1.500 1.580 604,000 932,500 1.5439 4.074 4.074 4.156 4.074 4.292 222,373 4.1934 -1.32%
1994-05-25 0 1.520 1.510 1.560 1.450 1.540 730,000 1,099,300 1.5059 4.129 4.101 4.237 3.938 4.183 268,762 4.0902 4.83%
1994-05-24 0 1.450 1.450 1.470 1.430 1.450 276,000 398,080 1.4423 3.938 3.938 3.993 3.884 3.938 101,614 3.9176 0.00%
1994-05-23 0 1.450 1.440 1.450 1.430 1.460 140,000 202,100 1.4436 3.938 3.911 3.938 3.884 3.966 51,543 3.9210 -1.36%
1994-05-20 0 1.470 1.470 1.480 1.470 1.520 306,000 456,300 1.4912 3.993 3.993 4.020 3.993 4.129 112,659 4.0503 -2.00%
1994-05-19 0 1.500 1.460 1.500 1.450 1.500 244,000 358,740 1.4702 4.074 3.966 4.074 3.938 4.074 89,833 3.9934 2.04%
1994-05-18 0 1.470 1.470 1.490 1.470 1.530 398,000 587,900 1.4771 3.993 3.993 4.047 3.993 4.156 146,530 4.0121 -2.00%
1994-05-17 0 1.500 - 1.500 1.460 1.530 90,000 133,900 1.4878 4.074 - 4.074 3.966 4.156 33,135 4.0410 0.00%
1994-05-16 0 1.500 1.450 1.520 1.450 1.560 356,000 539,300 1.5149 4.074 3.938 4.129 3.938 4.237 131,067 4.1147 -2.60%
1994-05-13 0 1.540 1.540 1.560 1.480 1.580 832,000 1,266,160 1.5218 4.183 4.183 4.237 4.020 4.292 306,314 4.1335 8.45%
1994-05-12 0 1.420 1.420 1.450 1.360 1.450 342,000 488,220 1.4275 3.857 3.857 3.938 3.694 3.938 125,913 3.8774 1.43%
1994-05-11 0 1.400 1.380 1.400 1.380 1.400 166,000 231,020 1.3917 3.803 3.748 3.803 3.748 3.803 61,116 3.7800 -1.41%
1994-05-10 0 1.420 1.390 1.460 1.380 1.440 632,000 888,520 1.4059 3.857 3.775 3.966 3.748 3.911 232,681 3.8186 -2.74%
1994-05-09 0 1.460 1.410 1.460 1.400 1.460 62,000 88,240 1.4232 3.966 3.830 3.966 3.803 3.966 22,826 3.8657 -2.67%
1994-05-06 0 1.500 1.450 1.520 1.430 1.500 382,000 558,040 1.4608 4.074 3.938 4.129 3.884 4.074 140,640 3.9679 5.63%
1994-05-05 0 1.420 1.380 - 1.380 1.440 532,000 744,920 1.4002 3.857 3.748 - 3.748 3.911 195,865 3.8032 -1.39%
1994-05-04 0 1.440 1.440 1.450 1.440 1.500 154,000 228,800 1.4857 3.911 3.911 3.938 3.911 4.074 56,698 4.0354 -4.00%
1994-05-03 0 1.500 1.460 1.530 1.500 1.580 690,000 1,041,700 1.5097 4.074 3.966 4.156 4.074 4.292 254,035 4.1006 -5.66%
1994-05-02 0 1.590 1.570 1.590 1.590 1.590 30,000 47,700 1.5900 4.319 4.264 4.319 4.319 4.319 11,045 4.3187 0.00%
1994-04-29 0 1.590 1.590 1.640 1.580 1.600 190,000 301,400 1.5863 4.319 4.319 4.455 4.292 4.346 69,952 4.3087 -1.24%
1994-04-28 0 1.610 1.600 1.620 1.600 1.620 200,000 321,800 1.6090 4.373 4.346 4.400 4.346 4.400 73,633 4.3703 -0.62%
1994-04-27 0 1.620 - 1.640 1.620 1.680 362,000 599,480 1.6560 4.400 - 4.455 4.400 4.563 133,276 4.4980 -1.22%
1994-04-26 0 1.640 - 1.640 1.640 1.680 160,000 264,840 1.6553 4.455 - 4.455 4.455 4.563 58,907 4.4959 -1.80%
1994-04-25 0 1.670 1.660 1.670 - - 0 0 - 4.536 4.509 4.536 - - 0 - -0.60%
1994-04-22 0 1.680 1.680 1.690 1.660 1.710 868,000 1,469,760 1.6933 4.563 4.563 4.590 4.509 4.645 319,568 4.5992 1.20%
1994-04-21 0 1.660 1.640 1.690 1.640 1.660 660,000 1,088,160 1.6487 4.509 4.455 4.590 4.455 4.509 242,990 4.4782 -2.35%
1994-04-20 0 1.700 1.700 1.720 1.670 1.720 810,000 1,379,820 1.7035 4.617 4.617 4.672 4.536 4.672 298,215 4.6269 1.19%
1994-04-19 0 1.680 1.650 1.700 1.630 1.680 480,000 792,400 1.6508 4.563 4.482 4.617 4.427 4.563 176,720 4.4839 -2.33%
1994-04-18 0 1.720 1.700 1.720 1.710 1.770 490,000 849,580 1.7338 4.672 4.617 4.672 4.645 4.808 180,402 4.7094 -4.97%
1994-04-15 0 1.810 1.810 1.820 1.810 1.870 272,000 494,940 1.8196 4.916 4.916 4.943 4.916 5.079 100,141 4.9424 0.00%
1994-04-14 0 1.810 1.810 1.830 1.760 1.820 266,000 478,340 1.7983 4.916 4.916 4.971 4.780 4.943 97,932 4.8844 0.00%
1994-04-13 0 1.810 1.810 1.830 1.800 1.820 172,000 310,880 1.8074 4.916 4.916 4.971 4.889 4.943 63,325 4.9093 -0.55%
1994-04-12 0 1.820 1.820 1.840 1.820 1.840 464,000 849,260 1.8303 4.943 4.943 4.998 4.943 4.998 170,829 4.9714 0.55%
1994-04-11 0 1.810 1.810 1.820 1.810 1.830 578,000 1,048,680 1.8143 4.916 4.916 4.943 4.916 4.971 212,800 4.9280 0.00%
1994-04-08 0 1.810 1.810 1.850 1.750 1.810 100,000 178,880 1.7888 4.916 4.916 5.025 4.753 4.916 36,817 4.8587 -2.16%
1994-04-07 0 1.850 1.850 1.900 1.800 1.830 58,000 106,000 1.8276 5.025 5.025 5.161 4.889 4.971 21,354 4.9640 0.54%
1994-04-06 0 1.840 1.800 1.860 1.800 1.850 124,000 227,840 1.8374 4.998 4.889 5.052 4.889 5.025 45,653 4.9907 -1.60%
1994-03-31 0 1.870 - - 1.830 1.870 54,000 98,980 1.8330 5.079 - - 4.971 5.079 19,881 4.9786 2.19%
1994-03-30 0 1.830 1.830 1.880 1.830 1.870 98,000 181,780 1.8549 4.971 4.971 5.106 4.971 5.079 36,080 5.0382 -4.19%
1994-03-29 0 1.910 1.900 1.940 1.880 1.950 376,000 719,820 1.9144 5.188 5.161 5.269 5.106 5.297 138,431 5.1999 -3.54%
1994-03-28 0 1.980 1.910 1.980 1.900 2.100 1,232,000 2,444,340 1.9840 5.378 5.188 5.378 5.161 5.704 453,581 5.3890 -0.50%
1994-03-25 0 1.990 1.980 2.000 1.790 2.050 2,740,000 5,444,360 1.9870 5.405 5.378 5.432 4.862 5.568 1,008,776 5.3970 14.37%
1994-03-24 0 1.740 1.740 - 1.700 1.780 846,000 1,464,340 1.7309 4.726 4.726 - 4.617 4.835 311,469 4.7014 4.19%
1994-03-23 0 1.670 1.650 1.690 1.640 1.700 500,000 835,280 1.6706 4.536 4.482 4.590 4.455 4.617 184,083 4.5375 1.83%
1994-03-22 0 1.640 1.640 1.650 1.560 1.660 546,000 885,740 1.6222 4.455 4.455 4.482 4.237 4.509 201,019 4.4063 3.80%
1994-03-21 0 1.580 1.560 1.600 1.580 1.670 694,000 1,112,880 1.6036 4.292 4.237 4.346 4.292 4.536 255,508 4.3556 -6.51%
1994-03-18 0 1.690 1.660 1.740 1.650 1.740 336,000 566,260 1.6853 4.590 4.509 4.726 4.482 4.726 123,704 4.5775 -5.59%
1994-03-17 0 1.790 1.790 1.850 1.790 1.850 318,000 577,320 1.8155 4.862 4.862 5.025 4.862 5.025 117,077 4.9311 -4.79%
1994-03-16 0 1.880 1.840 1.880 1.880 1.920 322,000 609,680 1.8934 5.106 4.998 5.106 5.106 5.215 118,550 5.1428 -2.08%
1994-03-15 0 1.920 1.900 1.920 1.920 1.940 124,000 238,160 1.9206 5.215 5.161 5.215 5.215 5.269 45,653 5.2168 -1.03%
1994-03-14 0 1.940 1.910 1.940 1.900 1.950 68,000 131,360 1.9318 5.269 5.188 5.269 5.161 5.297 25,035 5.2470 -0.51%
1994-03-11 0 1.950 1.950 1.970 1.940 2.000 212,000 417,400 1.9689 5.297 5.297 5.351 5.269 5.432 78,051 5.3478 -1.02%
1994-03-10 0 1.970 1.970 1.990 1.970 1.990 648,000 1,286,560 1.9854 5.351 5.351 5.405 5.351 5.405 238,572 5.3928 -0.51%
1994-03-09 0 1.980 1.980 2.000 1.980 2.000 398,000 790,740 1.9868 5.378 5.378 5.432 5.378 5.432 146,530 5.3964 0.00%
1994-03-08 0 1.980 1.980 1.990 1.980 2.050 750,000 1,503,470 2.0046 5.378 5.378 5.405 5.378 5.568 276,125 5.4449 -1.00%
1994-03-07 0 2.000 1.950 2.000 1.860 2.100 316,000 632,500 2.0016 5.432 5.297 5.432 5.052 5.704 116,341 5.4366 6.38%
1994-03-04 0 1.880 1.850 1.910 1.780 1.910 802,000 1,447,000 1.8042 5.106 5.025 5.188 4.835 5.188 295,270 4.9006 5.62%
1994-03-03 0 1.780 1.780 1.800 1.780 1.820 602,000 1,077,820 1.7904 4.835 4.835 4.889 4.835 4.943 221,636 4.8630 -2.20%
1994-03-02 0 1.820 1.800 1.850 1.820 1.900 368,000 679,320 1.8460 4.943 4.889 5.025 4.943 5.161 135,485 5.0140 -4.71%
1994-03-01 0 1.910 1.910 1.970 1.900 1.960 394,000 754,620 1.9153 5.188 5.188 5.351 5.161 5.324 145,058 5.2022 -0.52%
1994-02-28 0 1.920 1.920 1.950 1.920 1.960 346,000 670,600 1.9382 5.215 5.215 5.297 5.215 5.324 127,386 5.2643 0.00%
1994-02-25 0 1.920 1.920 1.940 1.860 2.000 412,000 791,000 1.9199 5.215 5.215 5.269 5.052 5.432 151,685 5.2148 -5.19%
1994-02-24 0 2.025 2.025 2.050 2.025 2.125 466,000 974,150 2.0905 5.500 5.500 5.568 5.500 5.772 171,566 5.6780 -4.71%
1994-02-23 0 2.125 2.125 2.150 2.100 2.150 286,000 606,750 2.1215 5.772 5.772 5.840 5.704 5.840 105,296 5.7623 -1.16%
1994-02-22 0 2.150 2.100 2.150 2.075 2.150 920,000 1,920,150 2.0871 5.840 5.704 5.840 5.636 5.840 338,713 5.6690 0.00%
1994-02-21 0 2.150 2.125 2.150 2.150 2.200 254,000 552,400 2.1748 5.840 5.772 5.840 5.840 5.976 93,514 5.9071 -3.37%
1994-02-18 0 2.225 2.225 2.275 2.150 2.250 324,000 706,350 2.1801 6.043 6.043 6.179 5.840 6.111 119,286 5.9215 3.49%
1994-02-17 0 2.150 2.100 2.200 2.150 2.250 138,000 301,400 2.1841 5.840 5.704 5.976 5.840 6.111 50,807 5.9323 0.00%
1994-02-16 0 2.150 2.150 2.200 2.150 2.250 500,000 1,107,100 2.2142 5.840 5.840 5.976 5.840 6.111 184,083 6.0141 -2.27%
1994-02-15 0 2.200 2.175 2.200 2.150 2.250 500,000 1,111,100 2.2222 5.976 5.908 5.976 5.840 6.111 184,083 6.0359 -2.22%
1994-02-14 0 2.250 2.200 2.250 2.250 2.275 140,000 318,250 2.2732 6.111 5.976 6.111 6.111 6.179 51,543 6.1744 -5.26%
1994-02-09 0 2.375 2.300 2.400 2.225 2.400 908,000 2,139,950 2.3568 6.451 6.247 6.519 6.043 6.519 334,295 6.4014 13.10%
1994-02-08 0 2.100 2.050 2.200 2.075 2.200 802,000 1,718,400 2.1426 5.704 5.568 5.976 5.636 5.976 295,270 5.8198 -2.33%
1994-02-07 0 2.150 2.100 2.175 2.150 2.275 1,616,000 3,563,850 2.2054 5.840 5.704 5.908 5.840 6.179 594,957 5.9901 -2.27%
1994-02-04 0 2.200 - 2.275 2.200 2.350 1,098,000 2,491,800 2.2694 5.976 - 6.179 5.976 6.383 404,247 6.1641 -4.35%
1994-02-03 0 2.300 2.300 2.325 2.250 2.325 926,000 2,122,750 2.2924 6.247 6.247 6.315 6.111 6.315 340,922 6.2265 -1.08%
1994-02-02 0 2.325 2.325 2.375 2.300 2.375 306,000 712,950 2.3299 6.315 6.315 6.451 6.247 6.451 112,659 6.3284 -4.12%
1994-02-01 0 2.425 2.400 2.450 2.350 2.475 866,000 2,027,500 2.3412 6.587 6.519 6.655 6.383 6.723 318,832 6.3591 1.04%
1994-01-31 0 2.400 2.375 2.425 2.400 2.525 530,000 1,311,900 2.4753 6.519 6.451 6.587 6.519 6.858 195,128 6.7233 -3.03%
1994-01-28 0 2.475 2.450 2.475 2.325 2.500 444,000 1,084,750 2.4431 6.723 6.655 6.723 6.315 6.790 163,466 6.6359 1.02%
1994-01-27 0 2.450 2.400 2.450 2.350 2.450 628,000 1,512,550 2.4085 6.655 6.519 6.655 6.383 6.655 231,209 6.5419 5.38%
1994-01-26 0 2.325 2.325 2.375 2.325 2.375 378,000 886,300 2.3447 6.315 6.315 6.451 6.315 6.451 139,167 6.3686 0.00%
1994-01-25 0 2.325 2.300 2.325 2.300 2.375 520,000 1,215,250 2.3370 6.315 6.247 6.315 6.247 6.451 191,447 6.3477 1.09%
1994-01-24 0 2.300 2.250 2.300 2.275 2.500 514,000 1,195,600 2.3261 6.247 6.111 6.247 6.179 6.790 189,238 6.3180 -6.12%
1994-01-21 0 2.475 2.475 2.500 2.325 2.400 934,000 2,214,700 2.3712 6.655 6.655 6.722 6.251 6.453 347,376 6.3755 4.21%
1994-01-20 0 2.375 2.375 2.400 2.350 2.500 592,000 1,423,150 2.4040 6.386 6.386 6.453 6.319 6.722 220,179 6.4636 -4.04%
1994-01-19 0 2.475 2.450 2.500 2.425 2.475 460,000 1,134,650 2.4666 6.655 6.587 6.722 6.520 6.655 171,085 6.6321 1.02%
1994-01-18 0 2.450 2.450 2.500 2.450 2.550 1,840,000 4,574,100 2.4859 6.587 6.587 6.722 6.587 6.856 684,339 6.6840 -4.85%
1994-01-17 0 2.575 2.550 2.600 2.525 2.600 416,000 1,055,900 2.5382 6.923 6.856 6.991 6.789 6.991 154,720 6.8246 1.98%
1994-01-14 0 2.525 2.500 2.525 2.500 2.550 842,000 2,116,400 2.5135 6.789 6.722 6.789 6.722 6.856 313,159 6.7582 1.00%
1994-01-13 0 2.500 2.475 2.500 2.375 2.600 954,000 2,388,050 2.5032 6.722 6.655 6.722 6.386 6.991 354,815 6.7304 -0.99%
1994-01-12 0 2.525 2.525 2.550 2.500 2.600 740,000 1,881,250 2.5422 6.789 6.789 6.856 6.722 6.991 275,223 6.8354 -3.81%
1994-01-11 0 2.625 2.625 2.650 2.575 2.725 1,176,000 3,114,350 2.6483 7.058 7.058 7.125 6.923 7.327 437,382 7.1204 -2.78%
1994-01-10 0 2.700 2.675 2.750 2.650 2.775 2,180,000 5,965,350 2.7364 7.260 7.192 7.394 7.125 7.461 810,793 7.3574 0.00%
1994-01-07 0 2.700 2.675 2.700 2.625 2.850 2,166,000 5,932,350 2.7389 7.260 7.192 7.260 7.058 7.663 805,586 7.3640 -4.42%
1994-01-06 0 2.825 2.800 2.850 2.800 2.900 1,754,000 4,960,200 2.8279 7.596 7.528 7.663 7.528 7.797 652,353 7.6035 -2.59%
1994-01-05 0 2.900 2.850 2.925 2.700 2.900 2,706,000 7,567,850 2.7967 7.797 7.663 7.865 7.260 7.797 1,006,424 7.5195 4.50%
1994-01-04 0 2.775 2.750 2.800 2.775 2.950 1,250,000 3,580,650 2.8645 7.461 7.394 7.528 7.461 7.932 464,904 7.7019 -3.48%
1994-01-03 0 2.875 2.875 2.900 2.850 2.950 1,926,000 5,573,400 2.8938 7.730 7.730 7.797 7.663 7.932 716,324 7.7806

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top