SINGAMAS CONTAINER HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00716  1993-07-08    
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
2026-10-14 0 0.380 0.375 0.380 0.375 0.380 784,000 296,750 0.3785 0.380 0.375 0.380 0.375 0.380 784,000 0.3785 0.00%
2026-10-13 0 0.380 0.380 0.385 0.380 0.390 944,916 360,708 0.3817 0.380 0.380 0.385 0.380 0.390 944,916 0.3817 -1.30%
2026-10-12 0 0.385 0.385 0.395 0.380 0.395 362,000 141,410 0.3906 0.385 0.385 0.395 0.380 0.395 362,000 0.3906 0.00%
2026-10-09 0 0.385 0.385 0.390 0.380 0.390 1,508,000 580,550 0.3850 0.385 0.385 0.390 0.380 0.390 1,508,000 0.3850 1.32%
2026-10-08 0 0.380 0.380 0.385 0.380 0.390 1,094,000 418,930 0.3829 0.380 0.380 0.385 0.380 0.390 1,094,000 0.3829 0.00%
2026-10-07 0 0.380 0.380 0.385 0.380 0.385 1,862,000 709,750 0.3812 0.380 0.380 0.385 0.380 0.385 1,862,000 0.3812 0.00%
2026-10-06 0 0.380 0.380 0.385 0.380 0.390 784,000 303,490 0.3871 0.380 0.380 0.385 0.380 0.390 784,000 0.3871 -1.30%
2026-10-05 0 0.385 0.380 0.385 0.380 0.390 320,000 123,080 0.3846 0.385 0.380 0.385 0.380 0.390 320,000 0.3846 1.32%
2026-10-02 0 0.380 0.380 0.385 0.380 0.390 336,000 129,140 0.3843 0.380 0.380 0.385 0.380 0.390 336,000 0.3843 -2.56%
2026-09-30 0 0.390 0.380 0.390 0.375 0.390 528,000 201,520 0.3817 0.390 0.380 0.390 0.375 0.390 528,000 0.3817 2.63%
2026-09-29 0 0.380 0.380 0.390 0.380 0.390 66,000 25,170 0.3814 0.380 0.380 0.390 0.380 0.390 66,000 0.3814 0.00%
2026-09-28 0 0.380 0.380 0.385 0.380 0.390 1,190,710 454,786 0.3819 0.380 0.380 0.385 0.380 0.390 1,190,710 0.3819 1.33%
2026-09-25 0 0.375 0.375 0.380 0.365 0.380 1,662,000 617,010 0.3712 0.375 0.375 0.380 0.365 0.380 1,662,000 0.3712 0.00%
2026-09-24 0 0.375 0.375 0.380 0.370 0.385 3,582,000 1,349,530 0.3768 0.375 0.375 0.380 0.370 0.385 3,582,000 0.3768 -2.60%
2026-09-23 0 0.385 0.385 0.390 0.380 0.390 232,000 89,360 0.3852 0.385 0.385 0.390 0.380 0.390 232,000 0.3852 0.00%
2026-09-22 0 0.385 0.385 0.390 0.380 0.390 592,000 227,340 0.3840 0.385 0.385 0.390 0.380 0.390 592,000 0.3840 1.32%
2026-09-21 0 0.380 0.380 0.390 0.370 0.390 1,282,000 490,890 0.3829 0.380 0.380 0.390 0.370 0.390 1,282,000 0.3829 0.00%
2026-09-18 0 0.380 0.375 0.380 0.380 0.405 16,206,000 6,167,290 0.3806 0.380 0.375 0.380 0.380 0.405 16,206,000 0.3806 -6.17%
2026-09-17 0 0.405 0.405 0.410 0.405 0.405 92,000 37,260 0.4050 0.405 0.405 0.410 0.405 0.405 92,000 0.4050 0.00%
2026-09-16 0 0.405 0.405 0.410 0.405 0.410 10,000 4,070 0.4070 0.405 0.405 0.410 0.405 0.410 10,000 0.4070 0.00%
2026-09-15 0 0.405 0.405 0.425 0.400 0.410 754,000 305,540 0.4052 0.405 0.405 0.425 0.400 0.410 754,000 0.4052 1.25%
2026-09-14 0 0.400 0.400 0.405 0.400 0.425 1,708,000 702,970 0.4116 0.400 0.400 0.405 0.400 0.425 1,708,000 0.4116 -3.61%
2026-09-11 0 0.430 0.430 0.435 0.430 0.440 1,610,505 696,877 0.4327 0.415 0.415 0.420 0.415 0.425 1,668,716 0.4176 -2.27%
2026-09-10 0 0.440 0.440 0.445 0.435 0.445 1,016,000 445,370 0.4384 0.425 0.425 0.429 0.420 0.429 1,052,723 0.4231 0.00%
2026-09-09 0 0.440 0.435 0.465 0.435 0.445 732,000 322,170 0.4401 0.425 0.420 0.449 0.420 0.429 758,458 0.4248 1.15%
2026-09-08 0 0.435 0.435 0.450 0.435 0.445 800,000 353,460 0.4418 0.420 0.420 0.434 0.420 0.429 828,916 0.4264 -1.14%
2026-09-07 0 0.440 0.440 0.445 0.440 0.445 870,000 385,780 0.4434 0.425 0.425 0.429 0.425 0.429 901,446 0.4280 -1.12%
2026-09-04 0 0.445 0.445 0.450 0.445 0.455 1,180,000 529,520 0.4487 0.429 0.429 0.434 0.429 0.439 1,222,651 0.4331 -1.11%
2026-09-03 0 0.450 0.450 0.455 0.445 0.465 3,648,000 1,665,660 0.4566 0.434 0.434 0.439 0.429 0.449 3,779,855 0.4407 0.00%
2026-09-02 0 0.450 0.450 0.460 0.430 0.460 4,006,000 1,769,530 0.4417 0.434 0.434 0.444 0.415 0.444 4,150,795 0.4263 3.45%
2026-09-01 0 0.435 0.430 0.435 0.430 0.440 2,434,000 1,058,770 0.4350 0.420 0.415 0.420 0.415 0.425 2,521,976 0.4198 -1.14%
2026-08-31 0 0.440 0.435 0.440 0.435 0.440 1,247,000 547,585 0.4391 0.425 0.420 0.425 0.420 0.425 1,292,072 0.4238 0.00%
2026-08-28 0 0.440 0.440 0.445 0.440 0.445 1,756,000 772,850 0.4401 0.425 0.425 0.429 0.425 0.429 1,819,470 0.4248 -1.12%
2026-08-27 0 0.445 0.440 0.445 0.440 0.450 652,000 289,680 0.4443 0.429 0.425 0.429 0.425 0.434 675,566 0.4288 -1.11%
2026-08-26 0 0.450 0.450 0.455 0.445 0.455 610,000 273,160 0.4478 0.434 0.434 0.439 0.429 0.439 632,048 0.4322 0.00%
2026-08-25 0 0.450 0.445 0.450 0.440 0.450 1,320,000 588,150 0.4456 0.434 0.429 0.434 0.425 0.434 1,367,711 0.4300 1.12%
2026-08-24 0 0.445 0.445 0.450 0.445 0.455 1,360,000 608,200 0.4472 0.429 0.429 0.434 0.429 0.439 1,409,157 0.4316 -1.11%
2026-08-21 0 0.450 0.450 0.455 0.440 0.455 962,000 429,250 0.4462 0.434 0.434 0.439 0.425 0.439 996,771 0.4306 1.12%
2026-08-20 0 0.445 0.445 0.450 0.445 0.455 416,000 187,070 0.4497 0.429 0.429 0.434 0.429 0.439 431,036 0.4340 -1.11%
2026-08-19 0 0.450 0.450 0.455 0.445 0.455 132,000 59,360 0.4497 0.434 0.434 0.439 0.429 0.439 136,771 0.4340 -1.10%
2026-08-18 0 0.455 0.445 0.455 0.445 0.460 1,434,000 650,580 0.4537 0.439 0.429 0.439 0.429 0.444 1,485,831 0.4379 2.25%
2026-08-17 0 0.445 0.445 0.455 0.445 0.455 262,000 118,120 0.4508 0.429 0.429 0.439 0.429 0.439 271,470 0.4351 0.00%
2026-08-14 0 0.445 0.445 0.455 0.440 0.455 434,000 195,650 0.4508 0.429 0.429 0.439 0.425 0.439 449,687 0.4351 -1.11%
2026-08-13 0 0.450 0.450 0.455 0.445 0.460 1,170,000 527,280 0.4507 0.434 0.434 0.439 0.429 0.444 1,212,289 0.4349 -1.10%
2026-08-12 0 0.455 0.455 0.465 0.455 0.465 330,000 151,640 0.4595 0.439 0.439 0.449 0.439 0.449 341,928 0.4435 -1.09%
2026-08-11 0 0.460 0.460 0.465 0.455 0.465 504,000 232,580 0.4615 0.444 0.444 0.449 0.439 0.449 522,217 0.4454 2.22%
2026-08-10 0 0.450 0.450 0.455 0.450 0.460 282,000 127,280 0.4513 0.434 0.434 0.439 0.434 0.444 292,193 0.4356 -1.10%
2026-08-07 0 0.455 0.450 0.455 0.450 0.455 2,092,000 951,380 0.4548 0.439 0.434 0.439 0.434 0.439 2,167,614 0.4389 0.00%
2026-08-06 0 0.455 0.450 0.460 0.455 0.465 880,000 408,170 0.4638 0.439 0.434 0.444 0.439 0.449 911,807 0.4476 1.11%
2026-08-05 0 0.450 0.450 0.455 0.450 0.455 196,000 88,670 0.4524 0.434 0.434 0.439 0.434 0.439 203,084 0.4366 0.00%
2026-08-04 0 0.450 0.450 0.460 0.450 0.460 478,000 217,090 0.4542 0.434 0.434 0.444 0.434 0.444 495,277 0.4383 -1.10%
2026-08-03 0 0.455 0.455 0.460 0.450 0.460 228,000 104,550 0.4586 0.439 0.439 0.444 0.434 0.444 236,241 0.4426 1.11%
2026-07-31 0 0.450 0.450 0.460 0.450 0.460 502,000 229,950 0.4581 0.434 0.434 0.444 0.434 0.444 520,145 0.4421 -1.10%
2026-07-30 0 0.455 0.455 0.460 0.450 0.460 172,000 78,960 0.4591 0.439 0.439 0.444 0.434 0.444 178,217 0.4431 1.11%
2026-07-29 0 0.450 0.450 0.465 0.450 0.465 674,000 306,200 0.4543 0.434 0.434 0.449 0.434 0.449 698,361 0.4385 -1.10%
2026-07-28 0 0.455 0.455 0.460 0.455 0.460 766,000 349,330 0.4560 0.439 0.439 0.444 0.439 0.444 793,687 0.4401 -1.09%
2026-07-27 0 0.460 0.460 0.470 0.460 0.465 154,000 71,430 0.4638 0.444 0.444 0.454 0.444 0.449 159,566 0.4477 0.00%
2026-07-24 0 0.460 0.460 0.470 0.460 0.465 318,000 146,470 0.4606 0.444 0.444 0.454 0.444 0.449 329,494 0.4445 0.00%
2026-07-23 0 0.460 0.460 0.465 0.450 0.460 90,000 41,380 0.4598 0.444 0.444 0.449 0.434 0.444 93,253 0.4437 2.22%
2026-07-22 0 0.450 0.450 0.460 0.450 0.465 534,000 241,370 0.4520 0.434 0.434 0.444 0.434 0.449 553,301 0.4362 -2.17%
2026-07-21 0 0.460 0.460 0.465 0.445 0.475 1,692,612 789,839 0.4666 0.444 0.444 0.449 0.429 0.458 1,753,791 0.4504 3.37%
2026-07-20 0 0.445 0.445 0.460 0.440 0.465 876,000 392,940 0.4486 0.429 0.429 0.444 0.425 0.449 907,663 0.4329 1.14%
2026-07-17 0 0.440 0.440 0.450 0.440 0.470 832,000 377,690 0.4540 0.425 0.425 0.434 0.425 0.454 862,072 0.4381 -1.12%
2026-07-16 0 0.445 0.445 0.455 0.440 0.450 260,000 115,950 0.4460 0.429 0.429 0.439 0.425 0.434 269,398 0.4304 -1.11%
2026-07-15 0 0.450 0.450 0.460 0.445 0.460 174,000 78,240 0.4497 0.434 0.434 0.444 0.429 0.444 180,289 0.4340 1.12%
2026-07-14 0 0.445 0.445 0.455 0.445 0.445 2,000 890 0.4450 0.429 0.429 0.439 0.429 0.429 2,072 0.4295 1.14%
2026-07-13 0 0.440 0.440 0.450 0.440 0.450 656,000 293,890 0.4480 0.425 0.425 0.434 0.425 0.434 679,711 0.4324 -1.12%
2026-07-10 0 0.445 0.445 0.450 0.440 0.460 528,000 236,860 0.4486 0.429 0.429 0.434 0.425 0.444 547,084 0.4329 -1.11%
2026-07-09 0 0.450 0.450 0.455 0.450 0.455 374,000 168,670 0.4510 0.434 0.434 0.439 0.434 0.439 387,518 0.4353 1.12%
2026-07-08 0 0.445 0.445 0.455 0.440 0.455 246,000 109,760 0.4462 0.429 0.429 0.439 0.425 0.439 254,892 0.4306 0.00%
2026-07-07 0 0.445 0.445 0.450 0.445 0.455 22,000 9,840 0.4473 0.429 0.429 0.434 0.429 0.439 22,795 0.4317 -2.20%
2026-07-06 0 0.455 0.445 0.455 0.445 0.460 964,833 436,378 0.4523 0.439 0.429 0.439 0.429 0.444 999,706 0.4365 2.25%
2026-07-03 0 0.465 0.465 0.470 0.455 0.470 744,000 343,470 0.4617 0.429 0.429 0.434 0.420 0.434 805,538 0.4264 3.33%
2026-07-02 0 0.450 0.450 0.455 0.445 0.460 836,000 377,840 0.4520 0.416 0.416 0.420 0.411 0.425 905,148 0.4174 1.12%
2026-06-30 0 0.445 0.445 0.450 0.440 0.450 700,000 313,150 0.4474 0.411 0.411 0.416 0.406 0.416 757,899 0.4132 1.14%
2026-06-29 0 0.440 0.440 0.445 0.430 0.445 1,122,000 490,480 0.4371 0.406 0.406 0.411 0.397 0.411 1,214,804 0.4038 1.15%
2026-06-26 0 0.435 0.435 0.445 0.435 0.440 620,000 271,290 0.4376 0.402 0.402 0.411 0.402 0.406 671,282 0.4041 -1.14%
2026-06-25 0 0.440 0.435 0.445 0.435 0.450 3,126,000 1,380,800 0.4417 0.406 0.402 0.411 0.402 0.416 3,384,560 0.4080 -2.22%
2026-06-24 0 0.450 0.450 0.455 0.450 0.455 924,000 416,440 0.4507 0.416 0.416 0.420 0.416 0.420 1,000,427 0.4163 0.00%
2026-06-23 0 0.450 0.450 0.455 0.445 0.465 2,144,000 965,140 0.4502 0.416 0.416 0.420 0.411 0.429 2,321,336 0.4158 -1.10%
2026-06-22 0 0.455 0.455 0.465 0.455 0.470 3,192,000 1,473,940 0.4618 0.420 0.420 0.429 0.420 0.434 3,456,019 0.4265 -4.21%
2026-06-18 0 0.475 0.470 0.475 0.470 0.485 1,138,000 541,340 0.4757 0.439 0.434 0.439 0.434 0.448 1,232,127 0.4394 -1.04%
2026-06-17 0 0.480 0.480 0.490 0.480 0.490 722,000 350,280 0.4852 0.443 0.443 0.453 0.443 0.453 781,719 0.4481 -1.03%
2026-06-16 0 0.485 0.485 0.490 0.485 0.495 478,000 234,320 0.4902 0.448 0.448 0.453 0.448 0.457 517,537 0.4528 -1.02%
2026-06-15 0 0.490 0.490 0.495 0.490 0.495 624,000 306,420 0.4911 0.453 0.453 0.457 0.453 0.457 675,613 0.4535 2.08%
2026-06-12 0 0.480 0.480 0.485 0.480 0.490 990,000 481,180 0.4860 0.443 0.443 0.448 0.443 0.453 1,071,886 0.4489 1.05%
2026-06-11 0 0.475 0.475 0.485 0.475 0.490 1,910,000 925,220 0.4844 0.439 0.439 0.448 0.439 0.453 2,067,982 0.4474 -3.06%
2026-06-10 0 0.490 0.490 0.500 0.490 0.500 1,436,000 710,520 0.4948 0.453 0.453 0.462 0.453 0.462 1,554,776 0.4570 -2.00%
2026-06-09 0 0.500 0.495 0.500 0.490 0.500 1,646,000 815,420 0.4954 0.462 0.457 0.462 0.453 0.462 1,782,145 0.4575 0.00%
2026-06-08 0 0.500 0.495 0.500 0.495 0.510 1,234,000 618,460 0.5012 0.462 0.457 0.462 0.457 0.471 1,336,068 0.4629 0.00%
2026-06-05 0 0.500 0.500 0.510 0.500 0.510 966,000 489,360 0.5066 0.462 0.462 0.471 0.462 0.471 1,045,901 0.4679 -1.96%
2026-06-04 0 0.510 0.500 0.510 0.500 0.510 508,000 255,940 0.5038 0.471 0.462 0.471 0.462 0.471 550,018 0.4653 2.00%
2026-06-03 0 0.500 0.500 0.510 0.500 0.510 616,000 309,180 0.5019 0.462 0.462 0.471 0.462 0.471 666,951 0.4636 -1.96%
2026-06-02 0 0.510 0.500 0.510 0.500 0.510 3,330,000 1,667,720 0.5008 0.471 0.462 0.471 0.462 0.471 3,605,434 0.4626 0.00%
2026-06-01 0 0.510 0.510 0.520 0.500 0.520 1,120,000 571,640 0.5104 0.471 0.471 0.480 0.462 0.480 1,212,638 0.4714 0.00%
2026-05-29 0 0.510 0.510 0.520 0.500 0.520 1,040,000 529,120 0.5088 0.471 0.471 0.480 0.462 0.480 1,126,021 0.4699 2.00%
2026-05-28 0 0.500 0.500 0.510 0.495 0.510 1,968,000 991,490 0.5038 0.462 0.462 0.471 0.457 0.471 2,130,779 0.4653 -1.96%
2026-05-27 0 0.510 0.500 0.510 0.500 0.520 1,164,000 594,160 0.5104 0.471 0.462 0.471 0.462 0.480 1,260,278 0.4715 0.00%
2026-05-26 0 0.510 0.510 0.520 0.495 0.520 2,740,000 1,386,410 0.5060 0.471 0.471 0.480 0.457 0.480 2,966,633 0.4673 -1.92%
2026-05-22 0 0.520 0.520 0.530 0.510 0.530 3,276,000 1,719,520 0.5249 0.480 0.480 0.490 0.471 0.490 3,546,967 0.4848 1.96%
2026-05-21 0 0.510 0.510 0.520 0.460 0.530 33,826,000 16,725,135 0.4944 0.471 0.471 0.480 0.425 0.490 36,623,846 0.4567 -13.56%
2026-05-20 1 0.590 0.580 0.600 0.590 0.610 3,604,000 2,141,100 0.5941 0.545 0.536 0.554 0.545 0.563 3,902,097 0.5487 -3.28%
2026-05-19 0 0.610 0.600 0.610 0.600 0.610 1,492,000 896,180 0.6007 0.563 0.554 0.563 0.554 0.563 1,615,408 0.5548 1.67%
2026-05-18 0 0.600 0.600 0.610 0.600 0.610 928,000 557,040 0.6003 0.554 0.554 0.563 0.554 0.563 1,004,758 0.5544 0.00%
2026-05-15 0 0.600 0.600 0.610 0.600 0.610 2,612,000 1,572,480 0.6020 0.554 0.554 0.563 0.554 0.563 2,828,046 0.5560 -1.64%
2026-05-14 0 0.610 0.610 0.620 0.600 0.620 1,098,000 675,780 0.6155 0.563 0.563 0.573 0.554 0.573 1,188,819 0.5684 0.00%
2026-05-13 0 0.610 0.610 0.620 0.600 0.620 3,338,000 2,048,960 0.6138 0.563 0.563 0.573 0.554 0.573 3,614,096 0.5669 3.39%
2026-05-12 0 0.590 0.590 0.600 0.590 0.600 2,002,000 1,188,440 0.5936 0.545 0.545 0.554 0.545 0.554 2,167,591 0.5483 0.00%
2026-05-11 0 0.590 0.590 0.600 0.590 0.600 1,756,000 1,037,120 0.5906 0.545 0.545 0.554 0.545 0.554 1,901,244 0.5455 0.00%
2026-05-08 0 0.590 0.590 0.600 0.590 0.600 936,000 553,100 0.5909 0.545 0.545 0.554 0.545 0.554 1,013,419 0.5458 0.00%
2026-05-07 0 0.590 0.590 0.600 0.580 0.600 820,000 485,660 0.5923 0.545 0.545 0.554 0.536 0.554 887,825 0.5470 1.72%
2026-05-06 0 0.580 0.580 0.590 0.580 0.590 3,494,000 2,039,540 0.5837 0.536 0.536 0.545 0.536 0.545 3,782,999 0.5391 -1.69%
2026-05-05 0 0.590 0.590 0.600 0.580 0.600 1,648,000 972,900 0.5904 0.545 0.545 0.554 0.536 0.554 1,784,311 0.5453 0.00%
2026-05-04 0 0.590 0.590 0.600 0.580 0.610 4,414,000 2,620,760 0.5937 0.545 0.545 0.554 0.536 0.563 4,779,095 0.5484 -1.67%
2026-04-30 0 0.600 0.590 0.600 0.590 0.620 2,494,000 1,494,600 0.5993 0.554 0.545 0.554 0.545 0.573 2,700,286 0.5535 0.00%
2026-04-29 0 0.600 0.600 0.610 0.600 0.620 1,172,556 715,691 0.6104 0.554 0.554 0.563 0.554 0.573 1,269,541 0.5637 0.00%
2026-04-28 0 0.600 0.600 0.610 0.590 0.610 8,102,000 4,892,900 0.6039 0.554 0.554 0.563 0.545 0.563 8,772,140 0.5578 -3.23%
2026-04-27 0 0.620 0.620 0.630 0.620 0.630 374,000 234,640 0.6274 0.573 0.573 0.582 0.573 0.582 404,935 0.5795 0.00%
2026-04-24 0 0.620 0.620 0.630 0.620 0.630 640,000 399,460 0.6242 0.573 0.573 0.582 0.573 0.582 692,936 0.5765 0.00%
2026-04-23 0 0.620 0.620 0.630 0.620 0.630 634,000 399,320 0.6298 0.573 0.573 0.582 0.573 0.582 686,440 0.5817 0.00%
2026-04-22 0 0.620 0.620 0.640 0.620 0.630 542,000 338,300 0.6242 0.573 0.573 0.591 0.573 0.582 586,830 0.5765 0.00%
2026-04-21 0 0.620 0.620 0.630 0.620 0.640 1,814,000 1,139,920 0.6284 0.573 0.573 0.582 0.573 0.591 1,964,041 0.5804 -1.59%
2026-04-20 0 0.630 0.620 0.630 0.620 0.640 2,866,000 1,804,560 0.6296 0.582 0.573 0.582 0.573 0.591 3,103,055 0.5815 0.00%
2026-04-17 0 0.630 0.630 0.650 0.630 0.640 2,448,000 1,566,400 0.6399 0.582 0.582 0.600 0.582 0.591 2,650,481 0.5910 -1.56%
2026-04-16 0 0.640 0.640 0.650 0.640 0.650 526,000 340,200 0.6468 0.591 0.591 0.600 0.591 0.600 569,507 0.5974 0.00%
2026-04-15 0 0.640 0.640 0.650 0.640 0.650 511,120 331,183 0.6480 0.591 0.591 0.600 0.591 0.600 553,396 0.5985 0.00%
2026-04-14 0 0.640 0.640 0.650 0.640 0.650 1,148,000 745,380 0.6493 0.591 0.591 0.600 0.591 0.600 1,242,954 0.5997 0.00%
2026-04-13 0 0.640 0.640 0.650 0.630 0.650 1,458,000 938,620 0.6438 0.591 0.591 0.600 0.582 0.600 1,578,595 0.5946 1.59%
2026-04-10 0 0.630 0.630 0.640 0.630 0.640 604,000 385,380 0.6380 0.582 0.582 0.591 0.582 0.591 653,959 0.5893 0.00%
2026-04-09 0 0.630 0.630 0.640 0.630 0.650 712,000 455,880 0.6403 0.582 0.582 0.591 0.582 0.600 770,892 0.5914 -1.56%
2026-04-08 0 0.640 0.640 0.650 0.630 0.650 2,706,000 1,741,260 0.6435 0.591 0.591 0.600 0.582 0.600 2,929,821 0.5943 3.23%
2026-04-02 0 0.620 0.620 0.630 0.620 0.640 964,000 605,060 0.6277 0.573 0.573 0.582 0.573 0.591 1,043,735 0.5797 -1.59%
2026-04-01 0 0.630 0.630 0.640 0.620 0.640 1,126,000 713,800 0.6339 0.582 0.582 0.591 0.573 0.591 1,219,135 0.5855 1.61%
2026-03-31 0 0.620 0.620 0.630 0.620 0.640 4,074,000 2,557,040 0.6276 0.573 0.573 0.582 0.573 0.591 4,410,972 0.5797 -1.59%
2026-03-30 0 0.630 0.630 0.640 0.630 0.640 2,056,000 1,308,680 0.6365 0.582 0.582 0.591 0.582 0.591 2,226,058 0.5879 0.00%
2026-03-27 0 0.630 0.630 0.650 0.630 0.660 8,916,000 5,718,220 0.6413 0.582 0.582 0.600 0.582 0.610 9,653,468 0.5923 -5.97%
2026-03-26 0 0.670 0.670 0.680 0.670 0.680 808,000 542,880 0.6719 0.619 0.619 0.628 0.619 0.628 874,832 0.6206 -1.47%
2026-03-25 0 0.680 0.670 0.680 0.670 0.680 632,000 428,280 0.6777 0.628 0.619 0.628 0.619 0.628 684,275 0.6259 0.00%
2026-03-24 0 0.680 0.670 0.680 0.670 0.680 1,022,000 691,540 0.6767 0.628 0.619 0.628 0.619 0.628 1,106,533 0.6250 1.49%
2026-03-23 0 0.670 0.670 0.680 0.670 0.690 4,410,000 2,982,380 0.6763 0.619 0.619 0.628 0.619 0.637 4,774,764 0.6246 -2.90%
2026-03-20 0 0.690 0.690 0.700 0.680 0.700 1,076,000 742,160 0.6897 0.637 0.637 0.647 0.628 0.647 1,164,999 0.6370 0.00%
2026-03-19 0 0.690 0.690 0.700 0.690 0.700 1,134,000 783,120 0.6906 0.637 0.637 0.647 0.637 0.647 1,227,796 0.6378 0.00%
2026-03-18 0 0.690 0.690 0.710 0.690 0.710 1,200,000 839,700 0.6998 0.637 0.637 0.656 0.637 0.656 1,299,255 0.6463 -1.43%
2026-03-17 0 0.700 0.690 0.700 0.690 0.700 1,056,000 733,300 0.6944 0.647 0.637 0.647 0.637 0.647 1,143,345 0.6414 1.45%
2026-03-16 0 0.690 0.690 0.700 0.690 0.700 6,800,000 4,738,960 0.6969 0.637 0.637 0.647 0.637 0.647 7,362,448 0.6437 1.47%
2026-03-13 0 0.680 0.680 0.690 0.680 0.700 3,640,000 2,508,880 0.6893 0.628 0.628 0.637 0.628 0.647 3,941,075 0.6366 0.00%
2026-03-12 0 0.680 0.680 0.690 0.680 0.700 1,760,000 1,214,400 0.6900 0.628 0.628 0.637 0.628 0.647 1,905,575 0.6373 -1.45%
2026-03-11 0 0.690 0.690 0.700 0.690 0.700 600,000 416,720 0.6945 0.637 0.637 0.647 0.637 0.647 649,628 0.6415 0.00%
2026-03-10 0 0.690 0.690 0.700 0.690 0.700 3,606,000 2,519,780 0.6988 0.637 0.637 0.647 0.637 0.647 3,904,263 0.6454 -1.43%
2026-03-09 0 0.700 0.680 0.700 0.680 0.700 3,028,000 2,080,420 0.6871 0.647 0.628 0.647 0.628 0.647 3,278,455 0.6346 1.45%
2026-03-06 0 0.690 0.690 0.700 0.690 0.700 1,902,000 1,327,580 0.6980 0.637 0.637 0.647 0.637 0.647 2,059,320 0.6447 -1.43%
2026-03-05 0 0.700 0.680 0.690 0.680 0.700 4,908,000 3,379,780 0.6886 0.647 0.628 0.637 0.628 0.647 5,313,955 0.6360 1.45%
2026-03-04 0 0.690 0.680 0.690 0.670 0.700 9,546,000 6,564,860 0.6877 0.637 0.628 0.637 0.619 0.647 10,335,577 0.6352 -2.82%
2026-03-03 0 0.710 0.700 0.710 0.690 0.720 11,048,000 7,789,180 0.7050 0.656 0.647 0.656 0.637 0.665 11,961,812 0.6512 2.90%
2026-03-02 0 0.690 0.680 0.690 0.680 0.690 3,836,000 2,635,520 0.6870 0.637 0.628 0.637 0.628 0.637 4,153,287 0.6346 1.47%
2026-02-27 0 0.680 0.680 0.690 0.680 0.690 4,574,000 3,133,100 0.6850 0.628 0.628 0.637 0.628 0.637 4,952,329 0.6327 -1.45%
2026-02-26 0 0.690 0.680 0.690 0.680 0.690 3,410,000 2,347,440 0.6884 0.637 0.628 0.637 0.628 0.637 3,692,051 0.6358 0.00%
2026-02-25 0 0.690 0.680 0.690 0.680 0.690 2,914,000 2,007,060 0.6888 0.637 0.628 0.637 0.628 0.637 3,155,025 0.6361 1.47%
2026-02-24 0 0.680 0.680 0.690 0.680 0.690 5,948,000 4,094,100 0.6883 0.628 0.628 0.637 0.628 0.637 6,439,976 0.6357 -1.45%
2026-02-23 0 0.690 0.680 0.690 0.670 0.690 1,816,000 1,235,000 0.6801 0.637 0.628 0.637 0.619 0.637 1,966,207 0.6281 0.00%
2026-02-20 0 0.690 0.680 0.690 0.680 0.690 858,000 589,220 0.6867 0.637 0.628 0.637 0.628 0.637 928,968 0.6343 1.47%
2026-02-16 0 0.680 0.680 0.690 0.680 0.690 250,000 171,460 0.6858 0.628 0.628 0.637 0.628 0.637 270,678 0.6334 0.00%
2026-02-13 0 0.680 0.680 0.690 0.670 0.690 3,650,000 2,497,440 0.6842 0.628 0.628 0.637 0.619 0.637 3,951,902 0.6320 0.00%
2026-02-12 0 0.680 0.680 0.690 0.680 0.690 1,584,000 1,090,480 0.6884 0.628 0.628 0.637 0.628 0.637 1,715,017 0.6358 0.00%
2026-02-11 0 0.680 0.680 0.690 0.670 0.690 2,122,000 1,443,300 0.6802 0.628 0.628 0.637 0.619 0.637 2,297,517 0.6282 1.49%
2026-02-10 0 0.670 0.670 0.680 0.670 0.680 2,856,000 1,913,740 0.6701 0.619 0.619 0.628 0.619 0.628 3,092,228 0.6189 1.52%
2026-02-09 0 0.660 0.660 0.670 0.660 0.670 3,978,000 2,634,060 0.6622 0.610 0.610 0.619 0.610 0.619 4,307,032 0.6116 -1.49%
2026-02-06 0 0.670 0.650 0.670 0.650 0.670 6,908,000 4,540,540 0.6573 0.619 0.600 0.619 0.600 0.619 7,479,381 0.6071 1.52%
2026-02-05 0 0.660 0.650 0.660 0.640 0.680 6,834,000 4,482,310 0.6559 0.610 0.600 0.610 0.591 0.628 7,399,260 0.6058 -1.49%
2026-02-04 0 0.670 0.660 0.670 0.640 0.690 19,062,000 12,706,080 0.6666 0.619 0.610 0.619 0.591 0.637 20,638,673 0.6156 4.69%
2026-02-03 0 0.640 0.640 0.650 0.640 0.650 2,866,000 1,853,940 0.6469 0.591 0.591 0.600 0.591 0.600 3,103,055 0.5975 0.00%
2026-02-02 0 0.640 0.640 0.650 0.630 0.650 8,502,000 5,461,360 0.6424 0.591 0.591 0.600 0.582 0.600 9,205,225 0.5933 0.00%
2026-01-30 0 0.640 0.640 0.650 0.630 0.650 8,864,000 5,678,460 0.6406 0.591 0.591 0.600 0.582 0.600 9,597,167 0.5917 -1.54%
2026-01-29 0 0.650 0.650 0.660 0.650 0.660 4,260,000 2,782,720 0.6532 0.600 0.600 0.610 0.600 0.610 4,612,357 0.6033 1.56%
2026-01-28 0 0.640 0.640 0.660 0.640 0.670 5,478,000 3,603,520 0.6578 0.591 0.591 0.610 0.591 0.619 5,931,101 0.6076 -1.54%
2026-01-27 0 0.650 0.650 0.660 0.640 0.660 3,838,000 2,493,680 0.6497 0.600 0.600 0.610 0.591 0.610 4,155,452 0.6001 0.00%
2026-01-26 0 0.650 0.650 0.660 0.650 0.660 2,176,000 1,430,500 0.6574 0.600 0.600 0.610 0.600 0.610 2,355,983 0.6072 -1.52%
2026-01-23 0 0.660 0.660 0.670 0.660 0.670 3,112,000 2,061,100 0.6623 0.610 0.610 0.619 0.610 0.619 3,369,402 0.6117 0.00%
2026-01-22 0 0.660 0.660 0.670 0.660 0.670 2,444,000 1,626,200 0.6654 0.610 0.610 0.619 0.610 0.619 2,646,150 0.6146 0.00%
2026-01-21 0 0.660 0.660 0.670 0.650 0.670 1,680,000 1,109,020 0.6601 0.610 0.610 0.619 0.600 0.619 1,818,958 0.6097 0.00%
2026-01-20 0 0.660 0.660 0.670 0.650 0.670 6,944,000 4,580,260 0.6596 0.610 0.610 0.619 0.600 0.619 7,518,358 0.6092 1.54%
2026-01-19 0 0.650 0.640 0.650 0.640 0.660 15,270,000 9,902,560 0.6485 0.600 0.591 0.600 0.591 0.610 16,533,026 0.5990 -5.80%
2026-01-16 0 0.690 0.690 0.700 0.680 0.700 2,536,000 1,761,420 0.6946 0.637 0.637 0.647 0.628 0.647 2,745,760 0.6415 1.47%
2026-01-15 0 0.680 0.680 0.690 0.680 0.700 2,488,000 1,721,680 0.6920 0.628 0.628 0.637 0.628 0.647 2,693,790 0.6391 -1.45%
2026-01-14 0 0.690 0.690 0.700 0.680 0.700 1,016,000 700,960 0.6899 0.637 0.637 0.647 0.628 0.647 1,100,036 0.6372 0.00%
2026-01-13 0 0.690 0.690 0.700 0.680 0.700 2,354,000 1,624,080 0.6899 0.637 0.637 0.647 0.628 0.647 2,548,706 0.6372 0.00%
2026-01-12 0 0.690 0.680 0.690 0.680 0.690 1,760,000 1,208,300 0.6865 0.637 0.628 0.637 0.628 0.637 1,905,575 0.6341 1.47%
2026-01-09 0 0.680 0.680 0.690 0.670 0.690 6,274,000 4,260,100 0.6790 0.628 0.628 0.637 0.619 0.637 6,792,941 0.6271 -1.45%
2026-01-08 0 0.690 0.690 0.700 0.680 0.700 3,848,000 2,660,740 0.6915 0.637 0.637 0.647 0.628 0.647 4,166,279 0.6386 0.00%
2026-01-07 0 0.690 0.690 0.700 0.690 0.700 592,000 410,060 0.6927 0.637 0.637 0.647 0.637 0.647 640,966 0.6398 0.00%
2026-01-06 0 0.690 0.690 0.700 0.690 0.700 642,000 448,180 0.6981 0.637 0.637 0.647 0.637 0.647 695,102 0.6448 0.00%
2026-01-05 0 0.690 0.690 0.700 0.690 0.700 2,070,000 1,440,180 0.6957 0.637 0.637 0.647 0.637 0.647 2,241,216 0.6426 -1.43%
2026-01-02 0 0.700 0.690 0.700 0.690 0.700 1,990,000 1,390,480 0.6987 0.647 0.637 0.647 0.637 0.647 2,154,599 0.6454 1.45%
2025-12-31 0 0.690 0.690 0.700 0.690 0.700 194,000 135,240 0.6971 0.637 0.637 0.647 0.637 0.647 210,046 0.6439 -1.43%
2025-12-30 0 0.700 0.690 0.700 0.690 0.700 1,388,000 962,280 0.6933 0.647 0.637 0.647 0.637 0.647 1,502,805 0.6403 1.45%
2025-12-29 0 0.690 0.690 0.700 0.690 0.700 4,402,000 3,044,080 0.6915 0.637 0.637 0.647 0.637 0.647 4,766,102 0.6387 -1.43%
2025-12-24 0 0.700 0.690 0.700 0.690 0.700 316,000 218,560 0.6916 0.647 0.637 0.647 0.637 0.647 342,137 0.6388 0.00%
2025-12-23 0 0.700 0.690 0.700 0.690 0.700 470,000 328,180 0.6983 0.647 0.637 0.647 0.637 0.647 508,875 0.6449 0.00%
2025-12-22 0 0.700 0.690 0.700 0.690 0.700 3,428,000 2,376,520 0.6933 0.647 0.637 0.647 0.637 0.647 3,711,540 0.6403 0.00%
2025-12-19 0 0.700 0.690 0.700 0.690 0.700 270,000 188,860 0.6995 0.647 0.637 0.647 0.637 0.647 292,332 0.6460 0.00%
2025-12-18 0 0.700 0.690 0.700 0.690 0.700 910,000 630,540 0.6929 0.647 0.637 0.647 0.637 0.647 985,269 0.6400 0.00%
2025-12-17 0 0.700 0.690 0.700 0.690 0.700 580,000 401,560 0.6923 0.647 0.637 0.647 0.637 0.647 627,973 0.6395 0.00%
2025-12-16 0 0.700 0.690 0.700 0.690 0.710 2,142,000 1,498,960 0.6998 0.647 0.637 0.647 0.637 0.656 2,319,171 0.6463 -1.41%
2025-12-15 0 0.710 0.700 0.710 0.700 0.720 1,294,000 915,780 0.7077 0.656 0.647 0.656 0.647 0.665 1,401,030 0.6536 -1.39%
2025-12-12 0 0.720 0.710 0.720 0.710 0.720 1,586,000 1,127,100 0.7107 0.665 0.656 0.665 0.656 0.665 1,717,183 0.6564 0.00%
2025-12-11 0 0.720 0.710 0.720 0.710 0.720 860,000 611,480 0.7110 0.665 0.656 0.665 0.656 0.665 931,133 0.6567 0.00%
2025-12-10 0 0.720 0.710 0.720 0.710 0.720 736,000 523,660 0.7115 0.665 0.656 0.665 0.656 0.665 796,877 0.6571 0.00%
2025-12-09 0 0.720 0.710 0.720 0.710 0.720 1,998,000 1,419,760 0.7106 0.665 0.656 0.665 0.656 0.665 2,163,260 0.6563 0.00%
2025-12-08 0 0.720 0.710 0.720 0.700 0.720 5,324,000 3,778,400 0.7097 0.665 0.656 0.665 0.647 0.665 5,764,363 0.6555 1.41%
2025-12-05 0 0.710 0.700 0.710 0.700 0.710 2,918,000 2,066,040 0.7080 0.656 0.647 0.656 0.647 0.656 3,159,356 0.6539 0.00%
2025-12-04 0 0.710 0.700 0.710 0.700 0.710 4,594,000 3,250,840 0.7076 0.656 0.647 0.656 0.647 0.656 4,973,983 0.6536 0.00%
2025-12-03 0 0.710 0.700 0.710 0.700 0.710 3,288,000 2,328,600 0.7082 0.656 0.647 0.656 0.647 0.656 3,559,960 0.6541 0.00%
2025-12-02 0 0.710 0.700 0.710 0.700 0.710 828,000 581,140 0.7019 0.656 0.647 0.656 0.647 0.656 896,486 0.6482 0.00%
2025-12-01 0 0.710 0.700 0.710 0.700 0.710 962,000 675,660 0.7023 0.656 0.647 0.656 0.647 0.656 1,041,570 0.6487 1.43%
2025-11-28 0 0.700 0.700 0.710 0.690 0.710 2,880,000 2,018,100 0.7007 0.647 0.647 0.656 0.637 0.656 3,118,213 0.6472 -1.41%
2025-11-27 0 0.710 0.700 0.710 0.700 0.710 996,000 699,920 0.7027 0.656 0.647 0.656 0.647 0.656 1,078,382 0.6490 1.43%
2025-11-26 0 0.700 0.700 0.710 0.690 0.710 3,980,000 2,796,160 0.7026 0.647 0.647 0.656 0.637 0.656 4,309,197 0.6489 -1.41%
2025-11-25 0 0.710 0.700 0.710 0.700 0.710 7,088,000 4,966,040 0.7006 0.656 0.647 0.656 0.647 0.656 7,674,269 0.6471 1.43%
2025-11-24 0 0.700 0.690 0.700 0.680 0.700 4,336,000 3,022,380 0.6970 0.647 0.637 0.647 0.628 0.647 4,694,643 0.6438 1.45%
2025-11-21 0 0.690 0.680 0.690 0.680 0.690 2,846,000 1,953,920 0.6865 0.637 0.628 0.637 0.628 0.637 3,081,401 0.6341 -1.43%
2025-11-20 0 0.700 0.680 0.700 0.690 0.700 1,700,000 1,173,960 0.6906 0.647 0.628 0.647 0.637 0.647 1,840,612 0.6378 1.45%
2025-11-19 0 0.690 0.680 0.690 0.680 0.690 1,930,000 1,327,820 0.6880 0.637 0.628 0.637 0.628 0.637 2,089,636 0.6354 1.47%
2025-11-18 0 0.680 0.680 0.690 0.680 0.700 3,677,394 2,520,406 0.6854 0.628 0.628 0.637 0.628 0.647 3,981,562 0.6330 -1.45%
2025-11-17 0 0.690 0.690 0.700 0.670 0.700 11,296,000 7,799,380 0.6905 0.637 0.637 0.647 0.619 0.647 12,230,325 0.6377 2.99%
2025-11-14 0 0.670 0.670 0.680 0.660 0.680 5,056,000 3,392,320 0.6709 0.619 0.619 0.628 0.610 0.628 5,474,196 0.6197 1.52%
2025-11-13 0 0.660 0.660 0.670 0.650 0.670 5,500,000 3,628,900 0.6598 0.610 0.610 0.619 0.600 0.619 5,954,921 0.6094 1.54%
2025-11-12 0 0.650 0.650 0.660 0.650 0.660 890,000 584,740 0.6570 0.600 0.600 0.610 0.600 0.610 963,614 0.6068 0.00%
2025-11-11 0 0.650 0.650 0.660 0.650 0.660 482,000 313,440 0.6503 0.600 0.600 0.610 0.600 0.610 521,868 0.6006 0.00%
2025-11-10 0 0.650 0.650 0.660 0.640 0.660 1,230,000 798,900 0.6495 0.600 0.600 0.610 0.591 0.610 1,331,737 0.5999 0.00%
2025-11-07 0 0.650 0.650 0.660 0.640 0.660 874,000 568,500 0.6505 0.600 0.600 0.610 0.591 0.610 946,291 0.6008 0.00%
2025-11-06 0 0.650 0.650 0.660 0.640 0.660 1,296,000 843,680 0.6510 0.600 0.600 0.610 0.591 0.610 1,403,196 0.6013 1.56%
2025-11-05 0 0.640 0.640 0.660 0.640 0.660 1,288,000 837,820 0.6505 0.591 0.591 0.610 0.591 0.610 1,394,534 0.6008 -1.54%
2025-11-04 0 0.650 0.650 0.660 0.650 0.660 3,202,000 2,086,700 0.6517 0.600 0.600 0.610 0.600 0.610 3,466,847 0.6019 0.00%
2025-11-03 0 0.650 0.650 0.660 0.650 0.660 1,576,000 1,034,920 0.6567 0.600 0.600 0.610 0.600 0.610 1,706,355 0.6065 0.00%
2025-10-31 0 0.650 0.650 0.660 0.640 0.660 6,266,000 4,070,440 0.6496 0.600 0.600 0.610 0.591 0.610 6,784,279 0.6000 0.00%
2025-10-30 0 0.650 0.650 0.660 0.650 0.660 1,120,000 733,940 0.6553 0.600 0.600 0.610 0.600 0.610 1,212,638 0.6052 0.00%
2025-10-28 0 0.650 0.650 0.660 0.650 0.660 338,000 221,400 0.6550 0.600 0.600 0.610 0.600 0.610 365,957 0.6050 0.00%
2025-10-27 0 0.650 0.650 0.660 0.650 0.660 610,000 400,220 0.6561 0.600 0.600 0.610 0.600 0.610 660,455 0.6060 0.00%
2025-10-24 0 0.650 0.650 0.660 0.650 0.660 1,434,000 933,740 0.6511 0.600 0.600 0.610 0.600 0.610 1,552,610 0.6014 0.00%
2025-10-23 0 0.650 0.650 0.660 0.650 0.660 882,000 578,160 0.6555 0.600 0.600 0.610 0.600 0.610 954,953 0.6054 0.00%
2025-10-22 0 0.650 0.650 0.660 0.650 0.660 586,000 382,240 0.6523 0.600 0.600 0.610 0.600 0.610 634,470 0.6025 0.00%
2025-10-21 0 0.650 0.650 0.660 0.650 0.660 2,642,000 1,731,880 0.6555 0.600 0.600 0.610 0.600 0.610 2,860,527 0.6054 0.00%
2025-10-20 0 0.650 0.650 0.660 0.650 0.660 750,000 488,900 0.6519 0.600 0.600 0.610 0.600 0.610 812,035 0.6021 0.00%
2025-10-17 0 0.650 0.640 0.650 0.640 0.660 5,414,000 3,525,780 0.6512 0.600 0.591 0.600 0.591 0.610 5,861,807 0.6015 0.00%
2025-10-16 0 0.650 0.650 0.660 0.650 0.660 592,000 388,980 0.6571 0.600 0.600 0.610 0.600 0.610 640,966 0.6069 -1.52%
2025-10-15 0 0.660 0.650 0.660 0.650 0.660 1,686,000 1,103,560 0.6545 0.610 0.600 0.610 0.600 0.610 1,825,454 0.6045 1.54%
2025-10-14 0 0.650 0.650 0.660 0.650 0.660 1,358,000 886,480 0.6528 0.600 0.600 0.610 0.600 0.610 1,470,324 0.6029 0.00%
2025-10-13 0 0.650 0.650 0.660 0.640 0.660 9,562,000 6,244,880 0.6531 0.600 0.600 0.610 0.591 0.610 10,352,901 0.6032 -2.99%
2025-10-10 0 0.670 0.660 0.670 0.660 0.670 1,474,000 983,860 0.6675 0.619 0.610 0.619 0.610 0.619 1,595,919 0.6165 0.00%
2025-10-09 0 0.670 0.660 0.670 0.660 0.680 3,314,000 2,207,120 0.6660 0.619 0.610 0.619 0.610 0.628 3,588,110 0.6151 -1.47%
2025-10-08 0 0.680 0.670 0.680 0.660 0.680 3,262,000 2,190,920 0.6716 0.628 0.619 0.628 0.610 0.628 3,531,809 0.6203 0.00%
2025-10-06 0 0.680 0.660 0.680 0.660 0.680 3,206,000 2,150,600 0.6708 0.628 0.610 0.628 0.610 0.628 3,471,177 0.6196 1.49%
2025-10-03 0 0.670 0.660 0.670 0.660 0.670 4,406,000 2,930,660 0.6652 0.619 0.610 0.619 0.610 0.619 4,770,433 0.6143 0.00%
2025-10-02 0 0.670 0.660 0.670 0.660 0.670 4,690,000 3,105,820 0.6622 0.619 0.610 0.619 0.610 0.619 5,077,923 0.6116 0.00%
2025-09-30 0 0.670 0.660 0.670 0.660 0.670 1,820,000 1,210,700 0.6652 0.619 0.610 0.619 0.610 0.619 1,970,537 0.6144 0.00%
2025-09-29 0 0.670 0.660 0.670 0.660 0.670 1,040,000 690,500 0.6639 0.619 0.610 0.619 0.610 0.619 1,126,021 0.6132 1.52%
2025-09-26 0 0.660 0.660 0.670 0.660 0.670 1,380,000 921,180 0.6675 0.610 0.610 0.619 0.610 0.619 1,494,144 0.6165 -1.49%
2025-09-25 0 0.670 0.660 0.670 0.660 0.680 2,264,000 1,515,640 0.6695 0.619 0.610 0.619 0.610 0.628 2,451,262 0.6183 0.00%
2025-09-24 0 0.670 0.660 0.670 0.660 0.680 3,544,000 2,375,140 0.6702 0.619 0.610 0.619 0.610 0.628 3,837,134 0.6190 0.00%
2025-09-23 0 0.670 0.670 0.680 0.660 0.670 6,052,000 4,047,940 0.6689 0.619 0.619 0.628 0.610 0.619 6,552,578 0.6178 0.00%
2025-09-22 0 0.670 0.670 0.680 0.670 0.680 2,966,000 1,988,520 0.6704 0.619 0.619 0.628 0.619 0.628 3,211,326 0.6192 -1.47%
2025-09-19 0 0.680 0.670 0.680 0.670 0.680 912,000 618,260 0.6779 0.628 0.619 0.628 0.619 0.628 987,434 0.6261 0.00%
2025-09-18 0 0.680 0.670 0.680 0.670 0.680 2,080,000 1,409,140 0.6775 0.628 0.619 0.628 0.619 0.628 2,252,043 0.6257 -1.45%
2025-09-17 0 0.690 0.680 0.690 0.670 0.680 3,504,000 2,382,720 0.6800 0.637 0.628 0.637 0.619 0.628 3,793,826 0.6281 1.47%
2025-09-16 0 0.680 0.670 0.680 0.670 0.680 3,668,000 2,486,080 0.6778 0.628 0.619 0.628 0.619 0.628 3,971,391 0.6260 0.00%
2025-09-15 0 0.680 0.670 0.680 0.670 0.680 2,776,000 1,875,620 0.6757 0.628 0.619 0.628 0.619 0.628 3,005,611 0.6240 1.49%
2025-09-12 0 0.700 0.700 0.710 0.700 0.710 3,948,000 2,782,860 0.7049 0.619 0.619 0.628 0.619 0.628 4,465,948 0.6231 -1.41%
2025-09-11 0 0.710 0.700 0.710 0.700 0.710 2,372,000 1,665,460 0.7021 0.628 0.619 0.628 0.619 0.628 2,683,189 0.6207 0.00%
2025-09-10 0 0.710 0.700 0.710 0.700 0.710 1,072,000 754,560 0.7039 0.628 0.619 0.628 0.619 0.628 1,212,638 0.6222 0.00%
2025-09-09 0 0.710 0.700 0.710 0.690 0.710 6,036,000 4,233,120 0.7013 0.628 0.619 0.628 0.610 0.628 6,827,878 0.6200 2.90%
2025-09-08 0 0.690 0.690 0.700 0.690 0.700 4,228,000 2,929,460 0.6929 0.610 0.610 0.619 0.610 0.619 4,782,682 0.6125 -1.43%
2025-09-05 0 0.700 0.690 0.700 0.690 0.700 5,054,000 3,501,340 0.6928 0.619 0.610 0.619 0.610 0.619 5,717,047 0.6124 0.00%
2025-09-04 0 0.700 0.690 0.700 0.690 0.700 1,806,000 1,253,580 0.6941 0.619 0.610 0.619 0.610 0.619 2,042,934 0.6136 0.00%
2025-09-03 0 0.700 0.700 0.710 0.690 0.710 4,296,000 3,001,980 0.6988 0.619 0.619 0.628 0.610 0.628 4,859,603 0.6177 0.00%
2025-09-02 0 0.700 0.690 0.700 0.690 0.700 3,654,000 2,557,160 0.6998 0.619 0.610 0.619 0.610 0.619 4,133,378 0.6187 0.00%
2025-09-01 0 0.700 0.690 0.700 0.680 0.710 14,208,000 9,831,200 0.6919 0.619 0.610 0.619 0.601 0.628 16,071,984 0.6117 -4.11%
2025-08-29 0 0.730 0.720 0.730 0.720 0.730 4,540,000 3,304,500 0.7279 0.645 0.636 0.645 0.636 0.645 5,135,614 0.6434 0.00%
2025-08-28 0 0.730 0.720 0.730 0.720 0.730 3,108,000 2,249,860 0.7239 0.645 0.636 0.645 0.636 0.645 3,515,746 0.6399 0.00%
2025-08-27 0 0.730 0.720 0.730 0.720 0.730 5,464,000 3,957,780 0.7243 0.645 0.636 0.645 0.636 0.645 6,180,836 0.6403 0.00%
2025-08-26 0 0.730 0.720 0.730 0.720 0.730 2,426,000 1,752,300 0.7223 0.645 0.636 0.645 0.636 0.645 2,744,273 0.6385 0.00%
2025-08-25 0 0.730 0.720 0.730 0.710 0.730 4,200,000 3,036,240 0.7229 0.645 0.636 0.645 0.628 0.645 4,751,009 0.6391 1.39%
2025-08-22 0 0.720 0.710 0.720 0.710 0.720 2,452,000 1,762,460 0.7188 0.636 0.628 0.636 0.628 0.636 2,773,684 0.6354 0.00%
2025-08-21 0 0.720 0.710 0.720 0.710 0.720 2,056,000 1,476,460 0.7181 0.636 0.628 0.636 0.628 0.636 2,325,732 0.6348 0.00%
2025-08-20 0 0.720 0.710 0.720 0.710 0.720 2,078,000 1,476,800 0.7107 0.636 0.628 0.636 0.628 0.636 2,350,618 0.6283 0.00%
2025-08-19 0 0.720 0.710 0.720 0.710 0.720 1,938,000 1,387,880 0.7161 0.636 0.628 0.636 0.628 0.636 2,192,251 0.6331 0.00%
2025-08-18 0 0.720 0.710 0.720 0.710 0.720 3,632,000 2,609,680 0.7185 0.636 0.628 0.636 0.628 0.636 4,108,491 0.6352 0.00%
2025-08-15 0 0.720 0.710 0.720 0.710 0.720 3,876,000 2,777,880 0.7167 0.636 0.628 0.636 0.628 0.636 4,384,502 0.6336 0.00%
2025-08-14 0 0.720 0.710 0.720 0.710 0.720 4,836,000 3,441,530 0.7116 0.636 0.628 0.636 0.628 0.636 5,470,447 0.6291 1.41%
2025-08-13 0 0.710 0.700 0.710 0.700 0.710 3,086,000 2,182,300 0.7072 0.628 0.619 0.628 0.619 0.628 3,490,860 0.6251 0.00%
2025-08-12 0 0.710 0.700 0.710 0.700 0.710 2,596,000 1,835,040 0.7069 0.628 0.619 0.628 0.619 0.628 2,936,576 0.6249 0.00%
2025-08-11 0 0.710 0.700 0.710 0.700 0.710 6,748,000 4,740,040 0.7024 0.628 0.619 0.628 0.619 0.628 7,633,287 0.6210 1.43%
2025-08-08 0 0.700 0.690 0.700 0.690 0.700 610,000 425,800 0.6980 0.619 0.610 0.619 0.610 0.619 690,027 0.6171 0.00%
2025-08-07 0 0.700 0.690 0.700 0.680 0.700 2,184,000 1,511,400 0.6920 0.619 0.610 0.619 0.601 0.619 2,470,525 0.6118 1.45%
2025-08-06 0 0.690 0.680 0.690 0.680 0.690 2,118,000 1,459,920 0.6893 0.610 0.601 0.610 0.601 0.610 2,395,866 0.6093 0.00%
2025-08-05 0 0.690 0.680 0.690 0.680 0.690 660,000 452,520 0.6856 0.610 0.601 0.610 0.601 0.610 746,587 0.6061 0.00%
2025-08-04 0 0.690 0.680 0.690 0.680 0.690 502,000 344,190 0.6856 0.610 0.601 0.610 0.601 0.610 567,859 0.6061 0.00%
2025-08-01 0 0.690 0.680 0.690 0.680 0.690 1,720,000 1,183,240 0.6879 0.610 0.601 0.610 0.601 0.610 1,945,651 0.6081 0.00%
2025-07-31 0 0.690 0.690 0.700 0.680 0.690 2,308,000 1,590,640 0.6892 0.610 0.610 0.619 0.601 0.610 2,610,792 0.6093 -1.43%
2025-07-30 0 0.700 0.690 0.700 0.690 0.700 6,438,000 4,447,788 0.6909 0.619 0.610 0.619 0.610 0.619 7,282,618 0.6107 0.00%
2025-07-29 0 0.700 0.690 0.700 0.690 0.700 454,000 314,700 0.6932 0.619 0.610 0.619 0.610 0.619 513,561 0.6128 0.00%
2025-07-28 0 0.700 0.690 0.700 0.690 0.700 3,118,000 2,180,040 0.6992 0.619 0.610 0.619 0.610 0.619 3,527,058 0.6181 0.00%
2025-07-25 0 0.700 0.690 0.700 0.690 0.700 1,586,000 1,109,880 0.6998 0.619 0.610 0.619 0.610 0.619 1,794,071 0.6186 0.00%
2025-07-24 0 0.700 0.690 0.700 0.690 0.700 1,322,000 919,860 0.6958 0.619 0.610 0.619 0.610 0.619 1,495,437 0.6151 0.00%
2025-07-23 0 0.700 0.690 0.700 0.700 0.710 6,736,000 4,718,540 0.7005 0.619 0.610 0.619 0.619 0.628 7,619,713 0.6193 0.00%
2025-07-22 0 0.700 0.690 0.700 0.690 0.700 2,128,000 1,485,960 0.6983 0.619 0.610 0.619 0.610 0.619 2,407,178 0.6173 0.00%
2025-07-21 0 0.700 0.690 0.700 0.680 0.700 3,482,000 2,399,200 0.6890 0.619 0.610 0.619 0.601 0.619 3,938,812 0.6091 1.45%
2025-07-18 0 0.690 0.680 0.690 0.680 0.690 1,382,000 952,660 0.6893 0.610 0.601 0.610 0.601 0.610 1,563,308 0.6094 0.00%
2025-07-17 0 0.690 0.680 0.690 0.680 0.690 5,542,000 3,803,100 0.6862 0.610 0.601 0.610 0.601 0.610 6,269,069 0.6066 0.00%
2025-07-16 0 0.690 0.680 0.690 0.680 0.690 2,392,000 1,629,880 0.6814 0.610 0.601 0.610 0.601 0.610 2,705,813 0.6024 1.47%
2025-07-15 0 0.680 0.680 0.690 0.680 0.690 1,116,000 765,680 0.6861 0.601 0.601 0.610 0.601 0.610 1,262,411 0.6065 -1.45%
2025-07-14 0 0.690 0.680 0.690 0.670 0.690 1,934,000 1,317,600 0.6813 0.610 0.601 0.610 0.592 0.610 2,187,726 0.6023 1.47%
2025-07-11 0 0.680 0.680 0.690 0.660 0.690 4,854,000 3,282,060 0.6762 0.601 0.601 0.610 0.583 0.610 5,490,809 0.5977 1.49%
2025-07-10 0 0.670 0.670 0.680 0.660 0.680 4,298,000 2,879,620 0.6700 0.592 0.592 0.601 0.583 0.601 4,861,866 0.5923 0.00%
2025-07-09 0 0.670 0.670 0.680 0.670 0.680 1,818,000 1,221,760 0.6720 0.592 0.592 0.601 0.592 0.601 2,056,508 0.5941 0.00%
2025-07-08 0 0.670 0.670 0.680 0.670 0.680 864,000 580,520 0.6719 0.592 0.592 0.601 0.592 0.601 977,350 0.5940 0.00%
2025-07-07 0 0.670 0.670 0.680 0.670 0.680 1,464,000 984,560 0.6725 0.592 0.592 0.601 0.592 0.601 1,656,066 0.5945 -1.47%
2025-07-04 0 0.680 0.670 0.680 0.670 0.680 2,022,000 1,369,780 0.6774 0.601 0.592 0.601 0.592 0.601 2,287,271 0.5989 0.00%
2025-07-03 0 0.680 0.680 0.690 0.670 0.690 2,442,000 1,662,000 0.6806 0.601 0.601 0.610 0.592 0.610 2,762,372 0.6017 1.49%
2025-07-02 0 0.670 0.670 0.680 0.660 0.680 1,760,000 1,184,600 0.6731 0.592 0.592 0.601 0.583 0.601 1,990,899 0.5950 0.00%
2025-06-30 0 0.670 0.660 0.670 0.660 0.670 1,972,000 1,317,980 0.6683 0.592 0.583 0.592 0.583 0.592 2,230,712 0.5908 0.00%
2025-06-27 0 0.670 0.670 0.680 0.660 0.690 7,124,000 4,825,840 0.6774 0.592 0.592 0.601 0.583 0.610 8,058,616 0.5988 -1.47%
2025-06-26 0 0.730 0.730 0.740 0.720 0.730 7,454,000 5,424,660 0.7278 0.601 0.601 0.609 0.593 0.601 9,051,903 0.5993 0.00%
2025-06-25 0 0.730 0.720 0.730 0.710 0.730 4,740,000 3,420,640 0.7217 0.601 0.593 0.601 0.585 0.601 5,756,107 0.5943 0.00%
2025-06-24 0 0.730 0.720 0.730 0.710 0.730 3,574,000 2,569,460 0.7189 0.601 0.593 0.601 0.585 0.601 4,340,153 0.5920 0.00%
2025-06-23 0 0.730 0.720 0.730 0.690 0.730 8,814,000 6,287,300 0.7133 0.601 0.593 0.601 0.568 0.601 10,703,444 0.5874 5.80%
2025-06-20 0 0.690 0.690 0.700 0.690 0.710 6,006,000 4,201,760 0.6996 0.568 0.568 0.576 0.568 0.585 7,293,497 0.5761 -1.43%
2025-06-19 0 0.700 0.690 0.700 0.690 0.710 7,254,000 5,092,580 0.7020 0.576 0.568 0.576 0.568 0.585 8,809,029 0.5781 -1.41%
2025-06-18 0 0.710 0.710 0.720 0.710 0.720 838,000 597,480 0.7130 0.585 0.585 0.593 0.585 0.593 1,017,641 0.5871 -1.39%
2025-06-17 0 0.720 0.710 0.720 0.710 0.730 2,440,000 1,753,800 0.7188 0.593 0.585 0.593 0.585 0.601 2,963,059 0.5919 -1.37%
2025-06-16 0 0.730 0.720 0.730 0.710 0.730 5,852,000 4,220,080 0.7211 0.601 0.593 0.601 0.585 0.601 7,106,484 0.5938 1.39%
2025-06-13 0 0.720 0.710 0.720 0.700 0.720 3,758,000 2,658,940 0.7075 0.593 0.585 0.593 0.576 0.593 4,563,597 0.5826 1.41%
2025-06-12 0 0.710 0.700 0.710 0.690 0.710 4,704,000 3,292,140 0.6999 0.585 0.576 0.585 0.568 0.585 5,712,389 0.5763 1.43%
2025-06-11 0 0.700 0.690 0.700 0.690 0.700 2,906,000 2,022,200 0.6959 0.576 0.568 0.576 0.568 0.576 3,528,955 0.5730 1.45%
2025-06-10 0 0.690 0.690 0.700 0.690 0.700 2,164,000 1,498,240 0.6923 0.568 0.568 0.576 0.568 0.576 2,627,893 0.5701 0.00%
2025-06-09 0 0.690 0.690 0.700 0.690 0.700 3,818,000 2,650,980 0.6943 0.568 0.568 0.576 0.568 0.576 4,636,459 0.5718 0.00%
2025-06-06 0 0.690 0.680 0.690 0.680 0.690 3,244,000 2,232,180 0.6881 0.568 0.560 0.568 0.560 0.568 3,939,411 0.5666 2.99%
2025-06-05 0 0.670 0.670 0.680 0.670 0.680 2,620,000 1,776,620 0.6781 0.552 0.552 0.560 0.552 0.560 3,181,645 0.5584 0.00%
2025-06-04 0 0.670 0.670 0.680 0.670 0.680 2,914,280 1,959,059 0.6722 0.552 0.552 0.560 0.552 0.560 3,539,010 0.5536 0.00%
2025-06-03 0 0.670 0.670 0.680 0.660 0.680 1,686,000 1,134,000 0.6726 0.552 0.552 0.560 0.543 0.560 2,047,425 0.5539 1.52%
2025-06-02 0 0.660 0.660 0.670 0.660 0.670 3,206,000 2,132,360 0.6651 0.543 0.543 0.552 0.543 0.552 3,893,265 0.5477 -1.49%
2025-05-30 0 0.670 0.670 0.680 0.670 0.690 2,968,000 1,997,880 0.6731 0.552 0.552 0.560 0.552 0.568 3,604,246 0.5543 -2.90%
2025-05-29 0 0.690 0.680 0.690 0.670 0.690 3,720,000 2,519,640 0.6773 0.568 0.560 0.568 0.552 0.568 4,517,451 0.5578 2.99%
2025-05-28 0 0.670 0.670 0.680 0.670 0.680 1,730,000 1,160,964 0.6711 0.552 0.552 0.560 0.552 0.560 2,100,857 0.5526 -1.47%
2025-05-27 0 0.680 0.670 0.680 0.670 0.680 1,106,000 746,500 0.6750 0.560 0.552 0.560 0.552 0.560 1,343,092 0.5558 1.49%
2025-05-26 0 0.670 0.670 0.680 0.670 0.680 380,000 255,560 0.6725 0.552 0.552 0.560 0.552 0.560 461,460 0.5538 -1.47%
2025-05-23 0 0.680 0.670 0.680 0.670 0.680 4,306,000 2,927,400 0.6798 0.560 0.552 0.560 0.552 0.560 5,229,071 0.5598 -1.45%
2025-05-22 0 0.690 0.680 0.690 0.680 0.690 1,475,000 1,006,870 0.6826 0.568 0.560 0.568 0.560 0.568 1,791,194 0.5621 0.00%
2025-05-21 0 0.690 0.680 0.690 0.680 0.690 998,000 683,460 0.6848 0.568 0.560 0.568 0.560 0.568 1,211,940 0.5639 1.47%
2025-05-20 0 0.680 0.680 0.690 0.680 0.690 2,088,000 1,435,220 0.6874 0.560 0.560 0.568 0.560 0.568 2,535,601 0.5660 -1.45%
2025-05-19 0 0.690 0.680 0.690 0.680 0.700 5,424,000 3,759,800 0.6932 0.568 0.560 0.568 0.560 0.576 6,586,735 0.5708 0.00%
2025-05-16 0 0.690 0.680 0.690 0.670 0.690 2,152,000 1,457,940 0.6775 0.568 0.560 0.568 0.552 0.568 2,613,321 0.5579 1.47%
2025-05-15 0 0.680 0.670 0.680 0.670 0.700 6,026,000 4,128,890 0.6852 0.560 0.552 0.560 0.552 0.576 7,317,784 0.5642 -1.45%
2025-05-14 0 0.690 0.680 0.690 0.660 0.690 14,660,000 10,009,560 0.6828 0.568 0.560 0.568 0.543 0.568 17,802,642 0.5623 2.99%
2025-05-13 0 0.670 0.660 0.670 0.660 0.670 2,488,000 1,646,720 0.6619 0.552 0.543 0.552 0.543 0.552 3,021,349 0.5450 1.52%
2025-05-12 0 0.660 0.650 0.660 0.640 0.660 2,992,000 1,938,800 0.6480 0.543 0.535 0.543 0.527 0.543 3,633,390 0.5336 3.13%
2025-05-09 0 0.640 0.630 0.640 0.630 0.640 1,910,000 1,216,920 0.6371 0.527 0.519 0.527 0.519 0.527 2,319,444 0.5247 0.00%
2025-05-08 0 0.640 0.630 0.640 0.630 0.640 1,620,000 1,032,340 0.6372 0.527 0.519 0.527 0.519 0.527 1,967,277 0.5248 0.00%
2025-05-07 0 0.640 0.630 0.640 0.630 0.650 1,510,000 967,500 0.6407 0.527 0.519 0.527 0.519 0.535 1,833,696 0.5276 0.00%
2025-05-06 0 0.640 0.630 0.640 0.620 0.640 1,806,000 1,142,000 0.6323 0.527 0.519 0.527 0.511 0.527 2,193,149 0.5207 1.59%
2025-05-02 0 0.630 0.620 0.630 0.610 0.640 4,152,000 2,589,600 0.6237 0.519 0.511 0.519 0.502 0.527 5,042,058 0.5136 3.28%
2025-04-30 0 0.610 0.610 0.620 0.610 0.620 1,176,000 721,000 0.6131 0.502 0.502 0.511 0.502 0.511 1,428,097 0.5049 -1.61%
2025-04-29 0 0.620 0.610 0.620 0.610 0.620 886,000 541,320 0.6110 0.511 0.502 0.511 0.502 0.511 1,075,930 0.5031 0.00%
2025-04-28 0 0.620 0.610 0.620 0.610 0.620 1,414,000 865,460 0.6121 0.511 0.502 0.511 0.502 0.511 1,717,117 0.5040 1.64%
2025-04-25 0 0.610 0.610 0.620 0.610 0.620 682,000 421,920 0.6187 0.502 0.502 0.511 0.502 0.511 828,199 0.5094 0.00%
2025-04-24 0 0.610 0.610 0.620 0.600 0.620 2,202,000 1,348,740 0.6125 0.502 0.502 0.511 0.494 0.511 2,674,039 0.5044 0.00%
2025-04-23 0 0.610 0.610 0.620 0.610 0.620 1,350,000 828,280 0.6135 0.502 0.502 0.511 0.502 0.511 1,639,397 0.5052 0.00%
2025-04-22 0 0.610 0.600 0.610 0.600 0.610 1,382,000 831,460 0.6016 0.502 0.494 0.502 0.494 0.502 1,678,257 0.4954 0.00%
2025-04-17 0 0.610 0.600 0.610 0.590 0.610 2,340,000 1,407,840 0.6016 0.502 0.494 0.502 0.486 0.502 2,841,622 0.4954 3.39%
2025-04-16 0 0.590 0.590 0.600 0.590 0.610 3,264,880 1,952,192 0.5979 0.486 0.486 0.494 0.486 0.502 3,964,767 0.4924 -3.28%
2025-04-15 0 0.610 0.600 0.610 0.600 0.620 3,076,000 1,884,980 0.6128 0.502 0.494 0.502 0.494 0.511 3,735,397 0.5046 0.00%
2025-04-14 0 0.610 0.600 0.610 0.600 0.610 1,322,000 800,420 0.6055 0.502 0.494 0.502 0.494 0.502 1,605,395 0.4986 1.67%
2025-04-11 0 0.600 0.590 0.600 0.580 0.600 1,018,000 597,680 0.5871 0.494 0.486 0.494 0.478 0.494 1,236,227 0.4835 3.45%
2025-04-10 0 0.580 0.580 0.590 0.580 0.610 4,402,000 2,606,858 0.5922 0.478 0.478 0.486 0.478 0.502 5,345,650 0.4877 -1.69%
2025-04-09 0 0.590 0.580 0.590 0.550 0.590 3,648,000 2,088,380 0.5725 0.486 0.478 0.486 0.453 0.486 4,430,016 0.4714 3.51%
2025-04-08 0 0.570 0.570 0.580 0.560 0.600 4,090,000 2,367,740 0.5789 0.469 0.469 0.478 0.461 0.494 4,966,767 0.4767 1.79%
2025-04-07 0 0.560 0.560 0.570 0.560 0.640 17,358,520 10,174,643 0.5861 0.461 0.461 0.469 0.461 0.527 21,079,640 0.4827 -13.85%
2025-04-03 0 0.650 0.650 0.660 0.650 0.670 5,798,000 3,818,880 0.6587 0.535 0.535 0.543 0.535 0.552 7,040,908 0.5424 -2.99%
2025-04-02 0 0.670 0.670 0.680 0.670 0.680 554,000 372,640 0.6726 0.552 0.552 0.560 0.552 0.560 672,760 0.5539 0.00%
2025-04-01 0 0.670 0.660 0.670 0.660 0.680 3,264,000 2,179,380 0.6677 0.552 0.543 0.552 0.543 0.560 3,963,699 0.5498 0.00%
2025-03-31 0 0.670 0.660 0.670 0.650 0.670 4,644,000 3,081,180 0.6635 0.552 0.543 0.552 0.535 0.552 5,639,527 0.5464 1.52%
2025-03-28 0 0.660 0.660 0.670 0.660 0.690 7,181,263 4,784,175 0.6662 0.543 0.543 0.552 0.543 0.568 8,720,699 0.5486 -2.94%
2025-03-27 0 0.680 0.670 0.680 0.670 0.680 2,386,000 1,613,780 0.6764 0.560 0.552 0.560 0.552 0.560 2,897,483 0.5570 1.49%
2025-03-26 0 0.670 0.670 0.680 0.660 0.680 4,066,000 2,723,780 0.6699 0.552 0.552 0.560 0.543 0.560 4,937,622 0.5516 0.00%
2025-03-25 0 0.670 0.660 0.670 0.660 0.680 1,882,000 1,260,640 0.6698 0.552 0.543 0.552 0.543 0.560 2,285,441 0.5516 -1.47%
2025-03-24 0 0.680 0.670 0.680 0.660 0.680 7,100,000 4,730,520 0.6663 0.560 0.552 0.560 0.543 0.560 8,622,016 0.5487 3.03%
2025-03-21 0 0.660 0.660 0.670 0.660 0.700 16,084,125 10,864,398 0.6755 0.543 0.543 0.552 0.543 0.576 19,532,054 0.5562 -5.71%
2025-03-20 0 0.700 0.690 0.700 0.680 0.710 11,632,000 8,077,900 0.6945 0.576 0.568 0.576 0.560 0.585 14,125,534 0.5719 -1.41%
2025-03-19 0 0.710 0.700 0.710 0.700 0.730 9,762,000 6,948,660 0.7118 0.585 0.576 0.585 0.576 0.601 11,854,665 0.5862 -4.05%
2025-03-18 0 0.740 0.730 0.740 0.730 0.740 2,416,000 1,775,860 0.7350 0.609 0.601 0.609 0.601 0.609 2,933,914 0.6053 1.37%
2025-03-17 0 0.730 0.720 0.730 0.720 0.740 6,308,000 4,589,640 0.7276 0.601 0.593 0.601 0.593 0.609 7,660,236 0.5992 0.00%
2025-03-14 0 0.730 0.720 0.730 0.700 0.730 5,932,371 4,264,095 0.7188 0.601 0.593 0.601 0.576 0.601 7,204,084 0.5919 4.29%
2025-03-13 0 0.700 0.700 0.710 0.700 0.710 2,880,000 2,033,720 0.7062 0.576 0.576 0.585 0.576 0.585 3,497,381 0.5815 0.00%
2025-03-12 0 0.700 0.700 0.710 0.700 0.710 4,214,000 2,956,960 0.7017 0.576 0.576 0.585 0.576 0.585 5,117,349 0.5778 0.00%
2025-03-11 0 0.700 0.700 0.710 0.700 0.710 1,214,000 850,840 0.7009 0.576 0.576 0.585 0.576 0.585 1,474,243 0.5771 -1.41%
2025-03-10 0 0.710 0.700 0.710 0.700 0.710 1,308,000 919,340 0.7029 0.585 0.576 0.585 0.576 0.585 1,588,394 0.5788 0.00%
2025-03-07 0 0.710 0.700 0.710 0.700 0.710 5,124,000 3,598,513 0.7023 0.585 0.576 0.585 0.576 0.585 6,222,424 0.5783 0.00%
2025-03-06 0 0.710 0.700 0.710 0.700 0.720 4,494,000 3,166,660 0.7046 0.585 0.576 0.585 0.576 0.593 5,457,372 0.5803 0.00%
2025-03-05 0 0.710 0.700 0.710 0.700 0.710 2,500,000 1,755,100 0.7020 0.585 0.576 0.585 0.576 0.585 3,035,921 0.5781 4.41%
2025-03-04 0 0.680 0.680 0.690 0.680 0.700 1,894,000 1,308,720 0.6910 0.560 0.560 0.568 0.560 0.576 2,300,014 0.5690 -2.86%
2025-03-03 0 0.700 0.690 0.700 0.690 0.700 596,000 414,840 0.6960 0.576 0.568 0.576 0.568 0.576 723,764 0.5732 1.45%
2025-02-28 0 0.690 0.680 0.690 0.680 0.700 1,774,000 1,223,740 0.6898 0.568 0.560 0.568 0.560 0.576 2,154,290 0.5680 -1.43%
2025-02-27 0 0.700 0.690 0.700 0.680 0.700 1,758,000 1,217,040 0.6923 0.576 0.568 0.576 0.560 0.576 2,134,860 0.5701 2.94%
2025-02-26 0 0.680 0.680 0.690 0.680 0.690 3,416,000 2,346,960 0.6870 0.560 0.560 0.568 0.560 0.568 4,148,283 0.5658 0.00%
2025-02-25 0 0.680 0.680 0.690 0.680 0.700 4,384,000 3,024,640 0.6899 0.560 0.560 0.568 0.560 0.576 5,323,791 0.5681 -2.86%
2025-02-24 0 0.700 0.690 0.700 0.690 0.700 3,892,000 2,719,900 0.6988 0.576 0.568 0.576 0.568 0.576 4,726,322 0.5755 0.00%
2025-02-21 0 0.700 0.700 0.710 0.690 0.710 1,736,000 1,215,760 0.7003 0.576 0.576 0.585 0.568 0.585 2,108,144 0.5767 -1.41%
2025-02-20 0 0.710 0.700 0.710 0.690 0.710 4,350,000 3,051,160 0.7014 0.585 0.576 0.585 0.568 0.585 5,282,503 0.5776 0.00%
2025-02-19 0 0.710 0.700 0.710 0.700 0.710 1,012,000 712,840 0.7044 0.585 0.576 0.585 0.576 0.585 1,228,941 0.5800 0.00%
2025-02-18 0 0.710 0.700 0.710 0.700 0.720 7,174,500 5,044,630 0.7031 0.585 0.576 0.585 0.576 0.593 8,712,487 0.5790 -1.39%
2025-02-17 0 0.720 0.710 0.720 0.710 0.730 4,114,000 2,931,380 0.7125 0.593 0.585 0.593 0.585 0.601 4,995,912 0.5868 0.00%
2025-02-14 0 0.720 0.710 0.720 0.710 0.730 2,776,000 1,996,220 0.7191 0.593 0.585 0.593 0.585 0.601 3,371,087 0.5922 -1.37%
2025-02-13 0 0.730 0.720 0.730 0.710 0.730 2,990,000 2,166,160 0.7245 0.601 0.593 0.601 0.585 0.601 3,630,962 0.5966 0.00%
2025-02-12 0 0.730 0.720 0.730 0.710 0.730 3,574,000 2,566,980 0.7182 0.601 0.593 0.601 0.585 0.601 4,340,153 0.5914 1.39%
2025-02-11 0 0.720 0.710 0.720 0.690 0.730 9,574,000 6,790,860 0.7093 0.593 0.585 0.593 0.568 0.601 11,626,364 0.5841 0.00%
2025-02-10 0 0.720 0.720 0.730 0.720 0.730 3,372,000 2,433,820 0.7218 0.593 0.593 0.601 0.593 0.601 4,094,851 0.5944 -2.70%
2025-02-07 0 0.740 0.730 0.740 0.720 0.740 4,358,000 3,197,440 0.7337 0.609 0.601 0.609 0.593 0.609 5,292,218 0.6042 -1.33%
2025-02-06 0 0.750 0.740 0.750 0.730 0.750 4,536,000 3,349,180 0.7384 0.618 0.609 0.618 0.601 0.618 5,508,375 0.6080 1.35%
2025-02-05 0 0.740 0.730 0.740 0.720 0.750 19,394,000 14,203,880 0.7324 0.609 0.601 0.609 0.593 0.618 23,551,462 0.6031 2.78%
2025-02-04 0 0.720 0.700 0.720 0.700 0.720 4,560,000 3,242,260 0.7110 0.593 0.576 0.593 0.576 0.593 5,537,520 0.5855 1.41%
2025-02-03 0 0.710 0.700 0.710 0.690 0.710 3,276,000 2,283,340 0.6970 0.585 0.576 0.585 0.568 0.585 3,978,271 0.5740 0.00%
2025-01-28 0 0.710 0.700 0.710 0.700 0.710 1,054,000 739,520 0.7016 0.585 0.576 0.585 0.576 0.585 1,279,944 0.5778 0.00%
2025-01-27 0 0.710 0.690 0.710 0.680 0.710 4,178,000 2,919,318 0.6987 0.585 0.568 0.585 0.560 0.585 5,073,632 0.5754 2.90%
2025-01-24 0 0.690 0.680 0.690 0.670 0.690 1,602,000 1,088,340 0.6794 0.568 0.560 0.568 0.552 0.568 1,945,418 0.5594 1.47%
2025-01-23 0 0.680 0.670 0.680 0.680 0.690 602,000 409,380 0.6800 0.560 0.552 0.560 0.560 0.568 731,050 0.5600 0.00%
2025-01-22 0 0.680 0.670 0.680 0.670 0.680 2,322,000 1,558,060 0.6710 0.560 0.552 0.560 0.552 0.560 2,819,764 0.5525 1.49%
2025-01-21 0 0.670 0.660 0.670 0.650 0.680 4,360,000 2,891,160 0.6631 0.552 0.543 0.552 0.535 0.560 5,294,647 0.5461 -1.47%
2025-01-20 0 0.680 0.670 0.680 0.670 0.690 1,300,000 884,020 0.6800 0.560 0.552 0.560 0.552 0.568 1,578,679 0.5600 0.00%
2025-01-17 0 0.680 0.670 0.680 0.660 0.680 806,000 536,960 0.6662 0.560 0.552 0.560 0.543 0.560 978,781 0.5486 1.49%
2025-01-16 0 0.670 0.660 0.670 0.660 0.680 1,626,000 1,087,380 0.6687 0.552 0.543 0.552 0.543 0.560 1,974,563 0.5507 0.00%
2025-01-15 0 0.670 0.660 0.670 0.660 0.670 376,000 248,460 0.6608 0.552 0.543 0.552 0.543 0.552 456,603 0.5441 1.52%
2025-01-14 0 0.660 0.650 0.660 0.640 0.660 2,080,000 1,351,440 0.6497 0.543 0.535 0.543 0.527 0.543 2,525,886 0.5350 3.13%
2025-01-13 0 0.640 0.640 0.650 0.620 0.640 3,850,000 2,436,620 0.6329 0.527 0.527 0.535 0.511 0.527 4,675,319 0.5212 -1.54%
2025-01-10 0 0.650 0.640 0.650 0.640 0.670 4,302,500 2,804,685 0.6519 0.535 0.527 0.535 0.527 0.552 5,224,820 0.5368 -2.99%
2025-01-09 0 0.670 0.660 0.670 0.650 0.670 3,120,000 2,065,080 0.6619 0.552 0.543 0.552 0.535 0.552 3,788,830 0.5450 0.00%
2025-01-08 0 0.670 0.670 0.680 0.670 0.680 990,000 665,020 0.6717 0.552 0.552 0.560 0.552 0.560 1,202,225 0.5532 -1.47%
2025-01-07 0 0.680 0.670 0.680 0.670 0.690 992,000 671,960 0.6774 0.560 0.552 0.560 0.552 0.568 1,204,654 0.5578 0.00%
2025-01-06 0 0.680 0.680 0.690 0.680 0.690 2,274,000 1,555,140 0.6839 0.560 0.560 0.568 0.560 0.568 2,761,474 0.5632 -1.45%
2025-01-03 0 0.690 0.680 0.690 0.680 0.690 1,106,000 757,420 0.6848 0.568 0.560 0.568 0.560 0.568 1,343,092 0.5639 1.47%
2025-01-02 0 0.680 0.670 0.680 0.680 0.700 1,538,000 1,050,480 0.6830 0.560 0.552 0.560 0.560 0.576 1,867,699 0.5624 -1.45%
2024-12-31 0 0.690 0.680 0.690 0.680 0.690 920,000 632,980 0.6880 0.568 0.560 0.568 0.560 0.568 1,117,219 0.5666 0.00%
2024-12-30 0 0.690 0.680 0.690 0.670 0.740 7,536,000 5,169,800 0.6860 0.568 0.560 0.568 0.552 0.609 9,151,481 0.5649 1.47%
2024-12-27 0 0.680 0.670 0.680 0.660 0.680 922,000 618,040 0.6703 0.560 0.552 0.560 0.543 0.560 1,119,648 0.5520 0.00%
2024-12-24 0 0.680 0.670 0.680 0.660 0.680 1,138,000 758,820 0.6668 0.560 0.552 0.560 0.543 0.560 1,381,951 0.5491 1.49%
2024-12-23 0 0.670 0.660 0.670 0.650 0.670 2,069,291 1,358,020 0.6563 0.552 0.543 0.552 0.535 0.552 2,512,882 0.5404 3.08%
2024-12-20 0 0.650 0.640 0.650 0.640 0.670 4,046,000 2,639,260 0.6523 0.535 0.527 0.535 0.527 0.552 4,913,335 0.5372 -2.99%
2024-12-19 0 0.670 0.660 0.670 0.650 0.670 1,490,000 979,220 0.6572 0.552 0.543 0.552 0.535 0.552 1,809,409 0.5412 1.52%
2024-12-18 0 0.660 0.660 0.670 0.650 0.680 3,540,300 2,352,432 0.6645 0.543 0.543 0.552 0.535 0.560 4,299,229 0.5472 -2.94%
2024-12-17 0 0.680 0.670 0.680 0.670 0.680 812,000 548,380 0.6753 0.560 0.552 0.560 0.552 0.560 986,067 0.5561 1.49%
2024-12-16 0 0.670 0.670 0.680 0.670 0.680 1,042,000 699,280 0.6711 0.552 0.552 0.560 0.552 0.560 1,265,372 0.5526 -1.47%
2024-12-13 0 0.680 0.670 0.680 0.670 0.680 2,128,000 1,433,260 0.6735 0.560 0.552 0.560 0.552 0.560 2,584,176 0.5546 0.00%
2024-12-12 0 0.680 0.670 0.680 0.670 0.680 1,822,000 1,234,980 0.6778 0.560 0.552 0.560 0.552 0.560 2,212,579 0.5582 0.00%
2024-12-11 0 0.680 0.670 0.680 0.670 0.680 748,000 502,960 0.6724 0.560 0.552 0.560 0.552 0.560 908,348 0.5537 0.00%
2024-12-10 0 0.680 0.680 0.690 0.670 0.700 3,366,000 2,322,700 0.6900 0.560 0.560 0.568 0.552 0.576 4,087,564 0.5682 -1.45%
2024-12-09 0 0.690 0.680 0.690 0.670 0.690 3,082,000 2,088,840 0.6778 0.568 0.560 0.568 0.552 0.568 3,742,684 0.5581 1.47%
2024-12-06 0 0.680 0.670 0.680 0.670 0.690 1,092,000 741,860 0.6794 0.560 0.552 0.560 0.552 0.568 1,326,090 0.5594 -1.45%
2024-12-05 0 0.690 0.680 0.690 0.670 0.690 1,028,000 699,900 0.6808 0.568 0.560 0.568 0.552 0.568 1,248,371 0.5607 0.00%
2024-12-04 0 0.690 0.680 0.690 0.680 0.690 816,000 555,920 0.6813 0.568 0.560 0.568 0.560 0.568 990,925 0.5610 0.00%
2024-12-03 0 0.690 0.680 0.690 0.660 0.690 1,592,000 1,072,460 0.6737 0.568 0.560 0.568 0.543 0.568 1,933,275 0.5547 1.47%
2024-12-02 0 0.680 0.670 0.680 0.670 0.680 1,700,000 1,145,280 0.6737 0.560 0.552 0.560 0.552 0.560 2,064,426 0.5548 -2.86%
2024-11-29 0 0.700 0.670 0.700 0.670 0.700 604,000 413,720 0.6850 0.576 0.552 0.576 0.552 0.576 733,479 0.5641 1.45%
2024-11-28 0 0.690 0.670 0.690 0.670 0.690 824,000 562,820 0.6830 0.568 0.552 0.568 0.552 0.568 1,000,640 0.5625 1.47%
2024-11-27 0 0.680 0.670 0.680 0.660 0.680 660,000 440,539 0.6675 0.560 0.552 0.560 0.543 0.560 801,483 0.5497 0.00%
2024-11-26 0 0.680 0.670 0.680 0.670 0.680 172,000 115,380 0.6708 0.560 0.552 0.560 0.552 0.560 208,871 0.5524 1.49%
2024-11-25 0 0.670 0.660 0.670 0.660 0.670 1,616,000 1,076,500 0.6662 0.552 0.543 0.552 0.543 0.552 1,962,419 0.5486 0.00%
2024-11-22 0 0.670 0.660 0.670 0.660 0.690 2,684,000 1,808,180 0.6737 0.552 0.543 0.552 0.543 0.568 3,259,365 0.5548 -4.29%
2024-11-21 0 0.700 0.680 0.700 0.680 0.700 416,000 286,980 0.6899 0.576 0.560 0.576 0.560 0.576 505,177 0.5681 0.00%
2024-11-20 0 0.700 0.680 0.700 0.680 0.700 464,000 318,920 0.6873 0.576 0.560 0.576 0.560 0.576 563,467 0.5660 0.00%
2024-11-19 0 0.700 0.680 0.700 0.670 0.700 1,504,000 1,030,960 0.6855 0.576 0.560 0.576 0.552 0.576 1,826,410 0.5645 4.48%
2024-11-18 0 0.670 0.670 0.680 0.670 0.690 2,021,500 1,370,113 0.6778 0.552 0.552 0.560 0.552 0.568 2,454,846 0.5581 -4.29%
2024-11-15 0 0.700 0.680 0.700 0.670 0.700 1,004,000 684,600 0.6819 0.576 0.560 0.576 0.552 0.576 1,219,226 0.5615 4.48%
2024-11-14 0 0.670 0.660 0.670 0.660 0.690 2,538,000 1,697,260 0.6687 0.552 0.543 0.552 0.543 0.568 3,082,067 0.5507 -1.47%
2024-11-13 0 0.680 0.670 0.680 0.670 0.680 758,000 510,440 0.6734 0.560 0.552 0.560 0.552 0.560 920,491 0.5545 0.00%
2024-11-12 0 0.680 0.670 0.680 0.670 0.690 2,348,000 1,594,760 0.6792 0.560 0.552 0.560 0.552 0.568 2,851,337 0.5593 -1.45%
2024-11-11 0 0.690 0.690 0.700 0.690 0.700 2,122,000 1,471,600 0.6935 0.568 0.568 0.576 0.568 0.576 2,576,890 0.5711 -2.82%
2024-11-08 0 0.710 0.700 0.710 0.700 0.750 2,488,000 1,779,040 0.7150 0.585 0.576 0.585 0.576 0.618 3,021,349 0.5888 0.00%
2024-11-07 0 0.710 0.700 0.710 0.690 0.710 2,276,000 1,581,100 0.6947 0.585 0.576 0.585 0.568 0.585 2,763,903 0.5721 1.43%
2024-11-06 0 0.700 0.690 0.700 0.690 0.700 956,000 665,140 0.6958 0.576 0.568 0.576 0.568 0.576 1,160,936 0.5729 0.00%
2024-11-05 0 0.700 0.700 0.710 0.700 0.710 1,192,000 838,020 0.7030 0.576 0.576 0.585 0.576 0.585 1,447,527 0.5789 -1.41%
2024-11-04 0 0.710 0.700 0.710 0.700 0.720 1,210,800 855,476 0.7065 0.585 0.576 0.585 0.576 0.593 1,470,357 0.5818 -1.39%
2024-11-01 0 0.720 0.700 0.720 0.690 0.720 2,040,000 1,435,520 0.7037 0.593 0.576 0.593 0.568 0.593 2,477,312 0.5795 4.35%
2024-10-31 0 0.690 0.690 0.700 0.690 0.700 810,000 564,740 0.6972 0.568 0.568 0.576 0.568 0.576 983,638 0.5741 -1.43%
2024-10-30 0 0.700 0.690 0.700 0.690 0.720 1,288,000 904,360 0.7021 0.576 0.568 0.576 0.568 0.593 1,564,107 0.5782 -1.41%
2024-10-29 0 0.710 0.700 0.710 0.700 0.710 238,000 168,520 0.7081 0.585 0.576 0.585 0.576 0.585 289,020 0.5831 0.00%
2024-10-28 0 0.710 0.700 0.710 0.690 0.710 3,292,000 2,292,880 0.6965 0.585 0.576 0.585 0.568 0.585 3,997,701 0.5735 0.00%
2024-10-25 0 0.710 0.700 0.710 0.700 0.720 3,022,901 2,142,763 0.7088 0.585 0.576 0.585 0.576 0.593 3,670,916 0.5837 -1.39%
2024-10-24 0 0.720 0.710 0.720 0.700 0.720 2,186,000 1,554,320 0.7110 0.593 0.585 0.593 0.576 0.593 2,654,609 0.5855 1.41%
2024-10-23 0 0.710 0.710 0.720 0.710 0.730 1,316,000 947,020 0.7196 0.585 0.585 0.593 0.585 0.601 1,598,109 0.5926 -2.74%
2024-10-22 0 0.730 0.720 0.730 0.670 0.750 12,342,000 8,980,960 0.7277 0.601 0.593 0.601 0.552 0.618 14,987,736 0.5992 5.80%
2024-10-21 0 0.690 0.670 0.690 0.670 0.700 1,462,000 1,002,660 0.6858 0.568 0.552 0.568 0.552 0.576 1,775,407 0.5647 1.47%
2024-10-18 0 0.680 0.680 0.690 0.650 0.690 2,584,000 1,735,880 0.6718 0.560 0.560 0.568 0.535 0.568 3,137,928 0.5532 3.03%
2024-10-17 0 0.660 0.650 0.660 0.650 0.690 2,336,000 1,544,880 0.6613 0.543 0.535 0.543 0.535 0.568 2,836,765 0.5446 -2.94%
2024-10-16 0 0.680 0.670 0.680 0.650 0.690 2,490,000 1,676,349 0.6732 0.560 0.552 0.560 0.535 0.568 3,023,778 0.5544 3.03%
2024-10-15 0 0.660 0.660 0.670 0.660 0.690 2,592,000 1,733,440 0.6688 0.543 0.543 0.552 0.543 0.568 3,147,643 0.5507 -4.35%
2024-10-14 0 0.690 0.680 0.690 0.670 0.700 1,564,000 1,069,440 0.6838 0.568 0.560 0.568 0.552 0.576 1,899,272 0.5631 0.00%
2024-10-10 0 0.690 0.690 0.700 0.690 0.710 3,108,000 2,177,980 0.7008 0.568 0.568 0.576 0.568 0.585 3,774,257 0.5771 0.00%
2024-10-09 0 0.690 0.680 0.690 0.680 0.720 9,080,000 6,321,500 0.6962 0.568 0.560 0.568 0.560 0.593 11,026,466 0.5733 -1.43%
2024-10-08 0 0.700 0.690 0.700 0.690 0.790 14,996,000 10,784,400 0.7192 0.576 0.568 0.576 0.568 0.651 18,210,670 0.5922 -9.09%
2024-10-07 0 0.770 0.760 0.770 0.730 0.770 14,256,011 10,705,468 0.7509 0.634 0.626 0.634 0.601 0.634 17,312,050 0.6184 5.48%
2024-10-04 0 0.730 0.720 0.730 0.700 0.730 14,678,000 10,501,520 0.7155 0.601 0.593 0.601 0.576 0.601 17,824,501 0.5892 0.00%
2024-10-03 0 0.730 0.720 0.730 0.710 0.760 9,370,000 6,771,300 0.7227 0.601 0.593 0.601 0.585 0.626 11,378,633 0.5951 -3.95%
2024-10-02 0 0.760 0.750 0.760 0.700 0.760 20,291,989 14,785,350 0.7286 0.626 0.618 0.626 0.576 0.626 24,641,952 0.6000 8.57%
2024-09-30 0 0.700 0.700 0.710 0.680 0.720 12,360,000 8,637,020 0.6988 0.576 0.576 0.585 0.560 0.593 15,009,594 0.5754 2.94%
2024-09-27 0 0.680 0.670 0.680 0.660 0.680 7,678,000 5,158,220 0.6718 0.560 0.552 0.560 0.543 0.560 9,323,921 0.5532 1.49%
2024-09-26 0 0.670 0.660 0.670 0.630 0.670 9,320,000 6,113,080 0.6559 0.552 0.543 0.552 0.519 0.552 11,317,914 0.5401 3.08%
2024-09-25 0 0.650 0.640 0.650 0.630 0.670 4,622,000 3,010,420 0.6513 0.535 0.527 0.535 0.519 0.552 5,612,811 0.5363 0.00%
2024-09-24 0 0.650 0.640 0.650 0.610 0.660 14,226,000 8,983,700 0.6315 0.535 0.527 0.535 0.502 0.543 17,275,606 0.5200 3.17%
2024-09-23 0 0.630 0.620 0.630 0.620 0.640 2,502,000 1,575,160 0.6296 0.519 0.511 0.519 0.511 0.527 3,038,350 0.5184 -1.56%
2024-09-20 0 0.640 0.630 0.640 0.620 0.640 1,654,000 1,043,720 0.6310 0.527 0.519 0.527 0.511 0.527 2,008,565 0.5196 1.59%
2024-09-19 0 0.630 0.620 0.630 0.600 0.630 1,990,000 1,224,940 0.6155 0.519 0.511 0.519 0.494 0.519 2,416,593 0.5069 5.00%
2024-09-17 0 0.600 0.600 0.610 0.590 0.610 1,912,000 1,148,740 0.6008 0.494 0.494 0.502 0.486 0.502 2,321,873 0.4947 0.00%
2024-09-16 0 0.600 0.590 0.600 0.590 0.610 3,816,000 2,292,840 0.6008 0.494 0.486 0.494 0.486 0.502 4,634,030 0.4948 -3.23%
2024-09-13 0 0.620 0.610 0.620 0.610 0.630 1,960,000 1,209,660 0.6172 0.511 0.502 0.511 0.502 0.519 2,380,162 0.5082 1.64%
2024-09-12 0 0.610 0.610 0.620 0.610 0.630 1,916,000 1,173,658 0.6126 0.502 0.502 0.511 0.502 0.519 2,326,730 0.5044 0.00%
2024-09-11 0 0.610 0.610 0.620 0.610 0.630 1,684,000 1,039,240 0.6171 0.502 0.502 0.511 0.502 0.519 2,044,997 0.5082 -3.17%
2024-09-10 0 0.630 0.620 0.630 0.610 0.630 1,656,000 1,030,180 0.6221 0.519 0.511 0.519 0.502 0.519 2,010,994 0.5123 3.28%
2024-09-09 0 0.610 0.610 0.620 0.600 0.640 11,210,000 6,916,706 0.6170 0.502 0.502 0.511 0.494 0.527 13,613,071 0.5081 -4.69%
2024-09-05 0 0.640 0.640 0.650 0.640 0.670 3,064,000 1,999,979 0.6527 0.527 0.527 0.535 0.527 0.552 3,720,825 0.5375 3.23%
2024-09-04 0 0.680 0.680 0.690 0.670 0.690 3,976,000 2,722,440 0.6847 0.511 0.511 0.518 0.503 0.518 5,295,587 0.5141 -1.45%
2024-09-03 0 0.690 0.690 0.700 0.670 0.690 2,982,000 2,031,240 0.6812 0.518 0.518 0.526 0.503 0.518 3,971,690 0.5114 1.47%
2024-09-02 0 0.680 0.670 0.680 0.660 0.700 8,262,000 5,611,560 0.6792 0.511 0.503 0.511 0.496 0.526 11,004,059 0.5100 -2.86%
2024-08-30 0 0.700 0.690 0.700 0.690 0.710 3,838,000 2,688,640 0.7005 0.526 0.518 0.526 0.518 0.533 5,111,786 0.5260 0.00%
2024-08-29 0 0.700 0.690 0.700 0.670 0.700 6,754,000 4,623,760 0.6846 0.526 0.518 0.526 0.503 0.526 8,995,572 0.5140 0.00%
2024-08-28 0 0.700 0.700 0.710 0.690 0.720 7,444,000 5,220,680 0.7013 0.526 0.526 0.533 0.518 0.541 9,914,574 0.5266 -1.41%
2024-08-27 0 0.710 0.710 0.720 0.710 0.740 15,988,000 11,472,720 0.7176 0.533 0.533 0.541 0.533 0.556 21,294,225 0.5388 -5.33%
2024-08-26 0 0.750 0.730 0.750 0.730 0.760 7,302,000 5,443,040 0.7454 0.563 0.548 0.563 0.548 0.571 9,725,446 0.5597 1.35%
2024-08-23 0 0.740 0.740 0.750 0.700 0.830 47,548,000 35,258,260 0.7415 0.556 0.556 0.563 0.526 0.623 63,328,611 0.5568 -10.84%
2024-08-22 0 0.830 0.820 0.830 0.800 0.840 4,034,000 3,306,680 0.8197 0.623 0.616 0.623 0.601 0.631 5,372,836 0.6154 3.75%
2024-08-21 0 0.800 0.800 0.810 0.790 0.820 3,666,000 2,940,360 0.8021 0.601 0.601 0.608 0.593 0.616 4,882,701 0.6022 1.27%
2024-08-20 0 0.790 0.790 0.800 0.790 0.820 4,984,000 3,981,540 0.7989 0.593 0.593 0.601 0.593 0.616 6,638,130 0.5998 -2.47%
2024-08-19 0 0.810 0.810 0.820 0.810 0.840 3,116,000 2,562,180 0.8223 0.608 0.608 0.616 0.608 0.631 4,150,163 0.6174 -1.22%
2024-08-16 0 0.820 0.810 0.820 0.820 0.830 1,836,000 1,511,220 0.8231 0.616 0.608 0.616 0.616 0.623 2,445,346 0.6180 0.00%
2024-08-15 0 0.820 0.810 0.820 0.810 0.830 2,246,000 1,849,060 0.8233 0.616 0.608 0.616 0.608 0.623 2,991,420 0.6181 1.23%
2024-08-14 0 0.810 0.810 0.820 0.810 0.830 3,390,000 2,776,560 0.8190 0.608 0.608 0.616 0.608 0.623 4,515,100 0.6149 -2.41%
2024-08-13 0 0.830 0.830 0.840 0.810 0.830 3,222,000 2,659,260 0.8253 0.623 0.623 0.631 0.608 0.623 4,291,343 0.6197 2.47%
2024-08-12 0 0.810 0.810 0.820 0.810 0.840 5,218,000 4,285,560 0.8213 0.608 0.608 0.616 0.608 0.631 6,949,792 0.6166 -1.22%
2024-08-09 0 0.820 0.820 0.830 0.790 0.830 3,740,000 3,055,780 0.8171 0.616 0.616 0.623 0.593 0.623 4,981,261 0.6135 3.80%
2024-08-08 0 0.790 0.790 0.800 0.790 0.800 3,128,000 2,479,420 0.7927 0.593 0.593 0.601 0.593 0.601 4,166,146 0.5951 0.00%
2024-08-07 0 0.790 0.790 0.800 0.770 0.800 5,998,000 4,718,020 0.7866 0.593 0.593 0.601 0.578 0.601 7,988,664 0.5906 5.33%
2024-08-06 0 0.750 0.750 0.760 0.740 0.770 3,144,067 2,372,308 0.7545 0.563 0.563 0.571 0.556 0.578 4,187,545 0.5665 1.35%
2024-08-05 0 0.740 0.740 0.750 0.730 0.770 10,896,000 8,127,800 0.7459 0.556 0.556 0.563 0.548 0.578 14,512,252 0.5601 -3.90%
2024-08-02 0 0.770 0.770 0.780 0.770 0.790 4,366,000 3,392,120 0.7769 0.578 0.578 0.586 0.578 0.593 5,815,023 0.5833 -2.53%
2024-08-01 0 0.790 0.780 0.790 0.760 0.790 3,952,000 3,074,660 0.7780 0.593 0.586 0.593 0.571 0.593 5,263,621 0.5841 5.33%
2024-07-31 0 0.750 0.750 0.760 0.720 0.760 6,238,000 4,673,660 0.7492 0.563 0.563 0.571 0.541 0.571 8,308,317 0.5625 2.74%
2024-07-30 0 0.730 0.730 0.740 0.720 0.750 3,646,000 2,668,140 0.7318 0.548 0.548 0.556 0.541 0.563 4,856,064 0.5494 -1.35%
2024-07-29 0 0.740 0.740 0.760 0.730 0.760 1,630,000 1,217,820 0.7471 0.556 0.556 0.571 0.548 0.571 2,170,977 0.5610 0.00%
2024-07-26 0 0.740 0.730 0.740 0.720 0.760 6,222,000 4,568,240 0.7342 0.556 0.548 0.556 0.541 0.571 8,287,007 0.5513 -1.33%
2024-07-25 0 0.750 0.740 0.750 0.730 0.760 5,240,000 3,897,560 0.7438 0.563 0.556 0.563 0.548 0.571 6,979,093 0.5585 0.00%
2024-07-24 0 0.750 0.740 0.750 0.740 0.760 4,818,000 3,597,020 0.7466 0.563 0.556 0.563 0.556 0.571 6,417,036 0.5605 -1.32%
2024-07-23 0 0.760 0.750 0.760 0.740 0.790 4,396,300 3,376,396 0.7680 0.571 0.563 0.571 0.556 0.593 5,855,379 0.5766 -1.30%
2024-07-22 0 0.770 0.760 0.770 0.740 0.770 3,872,000 2,938,720 0.7590 0.578 0.571 0.578 0.556 0.578 5,157,070 0.5698 1.32%
2024-07-19 0 0.760 0.750 0.760 0.740 0.800 19,942,000 15,111,800 0.7578 0.571 0.563 0.571 0.556 0.601 26,560,511 0.5690 -5.00%
2024-07-18 0 0.800 0.790 0.800 0.770 0.820 19,844,000 15,723,540 0.7924 0.601 0.593 0.601 0.578 0.616 26,429,986 0.5949 -1.23%
2024-07-17 0 0.810 0.800 0.810 0.790 0.820 7,244,000 5,808,360 0.8018 0.608 0.601 0.608 0.593 0.616 9,648,197 0.6020 1.25%
2024-07-16 0 0.800 0.800 0.810 0.780 0.830 13,100,000 10,470,580 0.7993 0.601 0.601 0.608 0.586 0.623 17,447,733 0.6001 -3.61%
2024-07-15 0 0.830 0.820 0.830 0.810 0.850 7,476,000 6,153,180 0.8231 0.623 0.616 0.623 0.608 0.638 9,957,195 0.6180 0.00%
2024-07-12 0 0.830 0.820 0.830 0.790 0.840 14,388,000 11,656,968 0.8102 0.623 0.616 0.623 0.593 0.631 19,163,205 0.6083 -1.19%
2024-07-11 0 0.840 0.830 0.840 0.820 0.850 8,482,000 7,088,394 0.8357 0.631 0.623 0.631 0.616 0.638 11,297,074 0.6275 1.20%
2024-07-10 0 0.830 0.820 0.830 0.810 0.870 11,958,000 10,060,980 0.8414 0.623 0.616 0.623 0.608 0.653 15,926,717 0.6317 -4.60%
2024-07-09 0 0.870 0.870 0.880 0.850 0.900 10,494,000 9,125,660 0.8696 0.653 0.653 0.661 0.638 0.676 13,976,833 0.6529 -2.25%
2024-07-08 0 0.890 0.880 0.890 0.820 0.960 51,246,000 45,134,960 0.8808 0.668 0.661 0.668 0.616 0.721 68,253,933 0.6613 -8.25%
2024-07-05 0 0.970 0.970 0.980 0.950 1.000 16,098,000 15,662,280 0.9729 0.728 0.728 0.736 0.713 0.751 21,440,733 0.7305 -3.00%
2024-07-04 0 1.000 0.990 1.000 0.990 1.020 6,761,000 6,773,920 1.0019 0.751 0.743 0.751 0.743 0.766 9,004,895 0.7522 0.00%
2024-07-03 0 1.000 0.990 1.000 0.980 1.030 22,746,000 22,809,730 1.0028 0.751 0.743 0.751 0.736 0.773 30,295,125 0.7529 -0.99%
2024-07-02 0 1.010 1.010 1.020 0.930 1.030 25,818,000 25,520,380 0.9885 0.758 0.758 0.766 0.698 0.773 34,386,685 0.7422 6.32%
2024-06-28 0 0.950 0.950 0.960 0.920 0.980 17,740,000 16,829,370 0.9487 0.713 0.713 0.721 0.691 0.736 23,627,693 0.7123 3.26%
2024-06-27 0 0.960 0.960 0.970 0.960 1.000 15,680,000 15,259,300 0.9732 0.691 0.691 0.698 0.691 0.720 21,792,004 0.7002 -3.03%
2024-06-26 0 0.990 0.980 0.990 0.960 1.000 22,826,000 22,346,170 0.9790 0.712 0.705 0.712 0.691 0.720 31,723,488 0.7044 2.06%
2024-06-25 0 0.970 0.960 0.970 0.950 1.000 24,330,231 23,830,199 0.9794 0.698 0.691 0.698 0.684 0.720 33,814,062 0.7047 2.11%
2024-06-24 0 0.950 0.950 0.960 0.940 0.970 22,348,000 21,457,580 0.9602 0.684 0.684 0.691 0.676 0.698 31,059,165 0.6909 1.06%
2024-06-21 0 0.940 0.930 0.940 0.900 0.940 10,656,000 9,851,140 0.9245 0.676 0.669 0.676 0.648 0.676 14,809,668 0.6652 1.08%
2024-06-20 0 0.930 0.930 0.940 0.930 0.970 17,528,000 16,606,740 0.9474 0.669 0.669 0.676 0.669 0.698 24,360,347 0.6817 0.00%
2024-06-19 0 0.930 0.920 0.930 0.900 0.960 16,964,000 15,718,440 0.9266 0.669 0.662 0.669 0.648 0.691 23,576,502 0.6667 0.00%
2024-06-18 0 0.930 0.920 0.930 0.840 0.940 39,198,000 35,200,280 0.8980 0.669 0.662 0.669 0.604 0.676 54,477,231 0.6461 12.05%
2024-06-17 0 0.830 0.830 0.840 0.820 0.870 13,638,000 11,567,680 0.8482 0.597 0.597 0.604 0.590 0.626 18,954,040 0.6103 1.22%
2024-06-14 0 0.820 0.810 0.820 0.800 0.850 11,192,000 9,265,530 0.8279 0.590 0.583 0.590 0.576 0.612 15,554,599 0.5957 -1.20%
2024-06-13 0 0.830 0.820 0.830 0.790 0.840 10,396,000 8,559,660 0.8234 0.597 0.590 0.597 0.568 0.604 14,448,321 0.5924 3.75%
2024-06-12 0 0.800 0.800 0.810 0.770 0.820 15,132,000 12,047,900 0.7962 0.576 0.576 0.583 0.554 0.590 21,030,396 0.5729 0.00%
2024-06-11 0 0.800 0.790 0.800 0.790 0.870 24,140,000 19,826,820 0.8213 0.576 0.568 0.576 0.568 0.626 33,549,680 0.5910 -3.61%
2024-06-07 0 0.830 0.820 0.830 0.820 0.860 23,319,800 19,511,682 0.8367 0.597 0.590 0.597 0.590 0.619 32,409,769 0.6020 0.00%
2024-06-06 0 0.830 0.820 0.830 0.790 0.840 18,904,000 15,646,100 0.8277 0.597 0.590 0.597 0.568 0.604 26,272,707 0.5955 5.06%
2024-06-05 0 0.790 0.790 0.800 0.780 0.830 22,458,000 18,093,100 0.8056 0.568 0.568 0.576 0.561 0.597 31,212,043 0.5797 1.28%
2024-06-04 0 0.780 0.770 0.780 0.770 0.810 18,876,000 14,853,550 0.7869 0.561 0.554 0.561 0.554 0.583 26,233,793 0.5662 -1.27%
2024-06-03 0 0.790 0.780 0.790 0.730 0.810 31,826,000 24,912,980 0.7828 0.568 0.561 0.568 0.525 0.583 44,231,653 0.5632 8.22%
2024-05-31 0 0.730 0.720 0.730 0.720 0.760 8,508,000 6,255,500 0.7352 0.525 0.518 0.525 0.518 0.547 11,824,386 0.5290 -2.67%
2024-05-30 0 0.750 0.740 0.750 0.730 0.760 4,270,000 3,195,000 0.7482 0.540 0.532 0.540 0.525 0.547 5,934,430 0.5384 0.00%
2024-05-29 0 0.750 0.750 0.760 0.750 0.790 8,372,000 6,374,090 0.7614 0.540 0.540 0.547 0.540 0.568 11,635,374 0.5478 -3.85%
2024-05-28 0 0.780 0.770 0.780 0.740 0.790 15,320,000 11,712,142 0.7645 0.561 0.554 0.561 0.532 0.568 21,291,678 0.5501 5.41%
2024-05-27 0 0.740 0.720 0.740 0.710 0.750 12,954,000 9,500,500 0.7334 0.532 0.518 0.532 0.511 0.540 18,003,420 0.5277 4.23%
2024-05-24 0 0.710 0.700 0.710 0.700 0.730 7,320,000 5,244,060 0.7164 0.511 0.504 0.511 0.504 0.525 10,173,308 0.5155 -4.05%
2024-05-23 0 0.740 0.730 0.740 0.730 0.750 3,509,100 2,604,310 0.7422 0.532 0.525 0.532 0.525 0.540 4,876,934 0.5340 -1.33%
2024-05-22 0 0.750 0.750 0.760 0.740 0.760 1,948,000 1,460,520 0.7498 0.540 0.540 0.547 0.532 0.547 2,707,323 0.5395 2.74%
2024-05-21 0 0.730 0.730 0.740 0.730 0.770 5,638,000 4,213,640 0.7474 0.525 0.525 0.532 0.525 0.554 7,835,671 0.5378 -3.95%
2024-05-20 0 0.760 0.750 0.760 0.730 0.770 7,848,000 5,903,900 0.7523 0.547 0.540 0.547 0.525 0.554 10,907,120 0.5413 4.11%
2024-05-17 0 0.730 0.730 0.740 0.710 0.740 5,618,000 4,102,200 0.7302 0.525 0.525 0.532 0.511 0.532 7,807,875 0.5254 -1.35%
2024-05-16 0 0.740 0.740 0.750 0.730 0.760 6,430,000 4,782,240 0.7437 0.532 0.532 0.540 0.525 0.547 8,936,389 0.5351 -1.33%
2024-05-14 0 0.750 0.750 0.760 0.740 0.780 9,603,625 7,274,587 0.7575 0.540 0.540 0.547 0.532 0.561 13,347,081 0.5450 -2.60%
2024-05-13 0 0.770 0.760 0.770 0.730 0.770 12,524,000 9,359,760 0.7473 0.554 0.547 0.554 0.525 0.554 17,405,807 0.5377 1.32%
2024-05-10 0 0.760 0.740 0.760 0.730 0.760 15,208,000 11,293,060 0.7426 0.547 0.532 0.547 0.525 0.547 21,136,020 0.5343 2.70%
2024-05-09 0 0.740 0.730 0.740 0.670 0.750 37,780,000 26,998,360 0.7146 0.532 0.525 0.532 0.482 0.540 52,506,500 0.5142 8.82%
2024-05-08 0 0.680 0.670 0.680 0.630 0.680 27,978,000 18,478,100 0.6605 0.489 0.482 0.489 0.453 0.489 38,883,718 0.4752 9.68%
2024-05-07 0 0.620 0.610 0.620 0.600 0.630 10,552,000 6,451,420 0.6114 0.446 0.439 0.446 0.432 0.453 14,665,129 0.4399 3.33%
2024-05-06 0 0.600 0.600 0.610 0.600 0.620 6,582,000 3,986,660 0.6057 0.432 0.432 0.439 0.432 0.446 9,147,638 0.4358 -1.64%
2024-05-03 0 0.610 0.600 0.610 0.600 0.640 9,468,000 5,830,960 0.6159 0.439 0.432 0.439 0.432 0.460 13,158,590 0.4431 0.00%
2024-05-02 0 0.610 0.600 0.610 0.560 0.620 15,832,180 9,344,299 0.5902 0.439 0.432 0.439 0.403 0.446 22,003,503 0.4247 10.91%
2024-04-30 0 0.550 0.550 0.560 0.540 0.560 4,684,000 2,568,476 0.5484 0.396 0.396 0.403 0.389 0.403 6,509,805 0.3946 1.85%
2024-04-29 0 0.540 0.540 0.550 0.530 0.550 4,874,000 2,639,580 0.5416 0.389 0.389 0.396 0.381 0.396 6,773,867 0.3897 0.00%
2024-04-26 0 0.540 0.540 0.550 0.540 0.560 4,666,000 2,558,320 0.5483 0.389 0.389 0.396 0.389 0.403 6,484,789 0.3945 0.00%
2024-04-25 0 0.540 0.530 0.540 0.520 0.550 3,816,000 2,026,380 0.5310 0.389 0.381 0.389 0.374 0.396 5,303,462 0.3821 3.85%
2024-04-24 0 0.520 0.520 0.530 0.510 0.540 7,742,000 4,078,900 0.5269 0.374 0.374 0.381 0.367 0.389 10,759,802 0.3791 0.00%
2024-04-23 0 0.520 0.520 0.530 0.520 0.540 4,764,000 2,542,420 0.5337 0.374 0.374 0.381 0.374 0.389 6,620,989 0.3840 -1.89%
2024-04-22 0 0.530 0.520 0.530 0.520 0.550 3,214,000 1,709,100 0.5318 0.381 0.374 0.381 0.374 0.396 4,466,805 0.3826 -1.85%
2024-04-19 0 0.540 0.530 0.540 0.530 0.550 2,556,000 1,370,680 0.5363 0.389 0.381 0.389 0.381 0.396 3,552,319 0.3859 -1.82%
2024-04-18 0 0.550 0.540 0.550 0.540 0.560 564,000 308,480 0.5470 0.396 0.389 0.396 0.389 0.403 783,845 0.3935 0.00%
2024-04-17 0 0.550 0.540 0.550 0.540 0.560 1,840,000 1,001,300 0.5442 0.396 0.389 0.396 0.389 0.403 2,557,225 0.3916 0.00%
2024-04-16 0 0.550 0.540 0.560 0.540 0.560 3,864,000 2,140,920 0.5541 0.396 0.389 0.403 0.389 0.403 5,370,172 0.3987 -3.51%
2024-04-15 0 0.570 0.560 0.570 0.560 0.570 736,000 418,960 0.5692 0.410 0.403 0.410 0.403 0.410 1,022,890 0.4096 0.00%
2024-04-12 0 0.570 0.560 0.570 0.560 0.570 150,000 84,420 0.5628 0.410 0.403 0.410 0.403 0.410 208,469 0.4050 1.79%
2024-04-11 0 0.560 0.560 0.570 0.560 0.570 658,000 369,800 0.5620 0.403 0.403 0.410 0.403 0.410 914,486 0.4044 0.00%
2024-04-10 0 0.560 0.560 0.570 0.560 0.570 2,030,000 1,156,380 0.5696 0.403 0.403 0.410 0.403 0.410 2,821,286 0.4099 0.00%
2024-04-09 0 0.560 0.560 0.570 0.560 0.570 222,000 125,320 0.5645 0.403 0.403 0.410 0.403 0.410 308,535 0.4062 -1.75%
2024-04-08 0 0.570 0.560 0.570 0.560 0.570 1,020,000 572,460 0.5612 0.410 0.403 0.410 0.403 0.410 1,417,592 0.4038 1.79%
2024-04-05 0 0.560 0.550 0.560 0.550 0.560 1,102,000 615,668 0.5587 0.403 0.396 0.403 0.396 0.403 1,531,555 0.4020 0.00%
2024-04-03 0 0.560 0.560 0.570 0.560 0.560 548,000 306,880 0.5600 0.403 0.403 0.410 0.403 0.403 761,608 0.4029 0.00%
2024-04-02 0 0.560 0.560 0.570 0.560 0.570 604,000 339,300 0.5618 0.403 0.403 0.410 0.403 0.410 839,437 0.4042 0.00%
2024-03-28 0 0.560 0.560 0.570 0.550 0.570 656,000 368,170 0.5612 0.403 0.403 0.410 0.396 0.410 911,706 0.4038 0.00%
2024-03-27 0 0.560 0.550 0.570 0.560 0.560 342,000 191,520 0.5600 0.403 0.396 0.410 0.403 0.403 475,310 0.4029 0.00%
2024-03-26 0 0.560 0.560 0.570 0.550 0.570 414,000 232,360 0.5613 0.403 0.403 0.410 0.396 0.410 575,376 0.4038 -1.75%
2024-03-25 0 0.570 0.560 0.570 0.560 0.570 146,000 82,900 0.5678 0.410 0.403 0.410 0.403 0.410 202,910 0.4086 0.00%
2024-03-22 0 0.570 0.560 0.570 0.560 0.570 1,118,000 628,560 0.5622 0.410 0.403 0.410 0.403 0.410 1,553,792 0.4045 -1.72%
2024-03-21 0 0.580 0.570 0.580 0.560 0.580 1,998,000 1,131,202 0.5662 0.417 0.410 0.417 0.403 0.417 2,776,813 0.4074 1.75%
2024-03-20 0 0.570 0.560 0.570 0.550 0.570 1,178,000 660,040 0.5603 0.410 0.403 0.410 0.396 0.410 1,637,180 0.4032 0.00%
2024-03-19 0 0.570 0.560 0.570 0.550 0.570 1,772,000 999,280 0.5639 0.410 0.403 0.410 0.396 0.410 2,462,719 0.4058 0.00%
2024-03-18 0 0.570 0.560 0.570 0.560 0.570 8,678,972 4,744,424 0.5467 0.410 0.403 0.410 0.403 0.410 12,062,002 0.3933 1.79%
2024-03-15 0 0.560 0.560 0.570 0.540 0.600 26,830,972 15,253,804 0.5685 0.403 0.403 0.410 0.389 0.432 37,289,582 0.4091 -5.08%
2024-03-14 0 0.590 0.580 0.590 0.570 0.590 5,137,200 2,985,140 0.5811 0.425 0.417 0.425 0.410 0.425 7,139,661 0.4181 1.72%
2024-03-13 0 0.580 0.570 0.580 0.560 0.590 3,342,000 1,926,740 0.5765 0.417 0.410 0.417 0.403 0.425 4,644,699 0.4148 1.75%
2024-03-12 0 0.570 0.570 0.580 0.570 0.580 972,000 554,920 0.5709 0.410 0.410 0.417 0.410 0.417 1,350,882 0.4108 1.79%
2024-03-11 0 0.560 0.560 0.570 0.560 0.570 1,256,000 711,130 0.5662 0.403 0.403 0.410 0.403 0.410 1,745,584 0.4074 -1.75%
2024-03-08 0 0.570 0.560 0.570 0.560 0.570 480,000 270,210 0.5629 0.410 0.403 0.410 0.403 0.410 667,102 0.4051 1.79%
2024-03-07 0 0.560 0.560 0.570 0.560 0.570 1,532,000 865,400 0.5649 0.403 0.403 0.410 0.403 0.410 2,129,168 0.4064 -1.75%
2024-03-06 0 0.570 0.560 0.570 0.560 0.570 1,637,126 926,436 0.5659 0.410 0.403 0.410 0.403 0.410 2,275,271 0.4072 0.00%
2024-03-05 0 0.570 0.560 0.570 0.560 0.570 320,000 181,630 0.5676 0.410 0.403 0.410 0.403 0.410 444,735 0.4084 0.00%
2024-03-04 0 0.570 0.570 0.580 0.560 0.580 1,750,000 1,005,520 0.5746 0.410 0.410 0.417 0.403 0.417 2,432,143 0.4134 -1.72%
2024-03-01 0 0.580 0.570 0.580 0.570 0.580 296,000 171,060 0.5779 0.417 0.410 0.417 0.410 0.417 411,380 0.4158 0.00%
2024-02-29 0 0.580 0.570 0.580 0.570 0.590 730,000 423,720 0.5804 0.417 0.410 0.417 0.410 0.425 1,014,551 0.4176 0.00%
2024-02-28 0 0.580 0.570 0.580 0.570 0.580 486,000 279,360 0.5748 0.417 0.410 0.417 0.410 0.417 675,441 0.4136 0.00%
2024-02-27 0 0.580 0.560 0.580 0.560 0.580 1,952,000 1,117,080 0.5723 0.417 0.403 0.417 0.403 0.417 2,712,882 0.4118 0.00%
2024-02-26 0 0.580 0.580 0.590 0.580 0.590 1,092,000 633,580 0.5802 0.417 0.417 0.425 0.417 0.425 1,517,657 0.4175 0.00%
2024-02-23 0 0.580 0.570 0.580 0.560 0.580 2,466,000 1,417,060 0.5746 0.417 0.410 0.417 0.403 0.417 3,427,237 0.4135 3.57%
2024-02-22 0 0.560 0.560 0.570 0.550 0.570 2,366,000 1,330,500 0.5623 0.403 0.403 0.410 0.396 0.410 3,288,258 0.4046 1.82%
2024-02-21 0 0.550 0.550 0.560 0.540 0.550 2,054,800 1,130,048 0.5500 0.396 0.396 0.403 0.389 0.396 2,855,753 0.3957 0.00%
2024-02-20 0 0.550 0.540 0.550 0.530 0.550 770,000 415,000 0.5390 0.396 0.389 0.396 0.381 0.396 1,070,143 0.3878 3.77%
2024-02-19 0 0.530 0.530 0.540 0.530 0.540 1,754,000 943,140 0.5377 0.381 0.381 0.389 0.381 0.389 2,437,703 0.3869 0.00%
2024-02-16 0 0.530 0.530 0.540 0.530 0.540 150,000 79,860 0.5324 0.381 0.381 0.389 0.381 0.389 208,469 0.3831 0.00%
2024-02-15 0 0.530 0.520 0.530 0.520 0.540 646,000 341,020 0.5279 0.381 0.374 0.381 0.374 0.389 897,808 0.3798 0.00%
2024-02-14 0 0.530 0.520 0.530 0.530 0.550 2,042,000 1,094,480 0.5360 0.381 0.374 0.381 0.381 0.396 2,837,964 0.3857 -3.64%
2024-02-09 0 0.550 0.540 0.550 0.530 0.550 580,000 313,540 0.5406 0.396 0.389 0.396 0.381 0.396 806,082 0.3890 0.00%
2024-02-08 0 0.550 0.540 0.550 0.540 0.550 88,000 48,360 0.5495 0.396 0.389 0.396 0.389 0.396 122,302 0.3954 0.00%
2024-02-07 0 0.550 0.540 0.550 0.540 0.550 248,000 136,340 0.5498 0.396 0.389 0.396 0.389 0.396 344,669 0.3956 0.00%
2024-02-06 0 0.550 0.540 0.550 0.530 0.550 284,000 152,660 0.5375 0.396 0.389 0.396 0.381 0.396 394,702 0.3868 3.77%
2024-02-05 0 0.530 0.530 0.540 0.530 0.530 704,000 373,120 0.5300 0.381 0.381 0.389 0.381 0.381 978,417 0.3814 -1.85%
2024-02-02 0 0.540 0.530 0.540 0.530 0.540 576,000 311,020 0.5400 0.389 0.381 0.389 0.381 0.389 800,523 0.3885 0.00%
2024-02-01 0 0.540 0.530 0.550 0.530 0.540 208,000 111,740 0.5372 0.389 0.381 0.396 0.381 0.389 289,078 0.3865 0.00%
2024-01-31 0 0.540 0.530 0.540 0.530 0.540 1,044,000 559,500 0.5359 0.389 0.381 0.389 0.381 0.389 1,450,947 0.3856 0.00%
2024-01-30 0 0.540 0.530 0.540 0.540 0.550 606,000 329,020 0.5429 0.389 0.381 0.389 0.389 0.396 842,216 0.3907 -1.82%
2024-01-29 0 0.550 0.550 0.560 0.550 0.560 270,000 148,760 0.5510 0.396 0.396 0.403 0.396 0.403 375,245 0.3964 0.00%
2024-01-26 0 0.550 0.540 0.550 0.540 0.550 414,000 223,900 0.5408 0.396 0.389 0.396 0.389 0.396 575,376 0.3891 1.85%
2024-01-25 0 0.540 0.530 0.540 0.530 0.550 1,180,000 639,940 0.5423 0.389 0.381 0.389 0.381 0.396 1,639,959 0.3902 -1.82%
2024-01-24 0 0.550 0.540 0.550 0.530 0.550 440,000 237,120 0.5389 0.396 0.389 0.396 0.381 0.396 611,510 0.3878 1.85%
2024-01-23 0 0.540 0.540 0.550 0.530 0.540 464,000 249,180 0.5370 0.389 0.389 0.396 0.381 0.389 644,865 0.3864 1.89%
2024-01-22 0 0.530 0.530 0.540 0.530 0.550 1,582,000 852,620 0.5390 0.381 0.381 0.389 0.381 0.396 2,198,658 0.3878 -3.64%
2024-01-19 0 0.550 0.550 0.560 0.550 0.550 124,000 68,200 0.5500 0.396 0.396 0.403 0.396 0.396 172,335 0.3957 0.00%
2024-01-18 0 0.550 0.550 0.560 0.540 0.560 876,000 482,000 0.5502 0.396 0.396 0.403 0.389 0.403 1,217,461 0.3959 0.00%
2024-01-17 0 0.550 0.540 0.550 0.530 0.560 974,000 529,240 0.5434 0.396 0.389 0.396 0.381 0.403 1,353,661 0.3910 -1.79%
2024-01-16 0 0.560 0.550 0.560 0.540 0.570 908,000 504,800 0.5559 0.403 0.396 0.403 0.389 0.410 1,261,935 0.4000 -1.75%
2024-01-15 0 0.570 0.560 0.570 0.530 0.590 4,506,000 2,541,300 0.5640 0.410 0.403 0.410 0.381 0.425 6,262,422 0.4058 5.56%
2024-01-12 0 0.540 0.530 0.540 0.530 0.540 2,198,000 1,173,080 0.5337 0.389 0.381 0.389 0.381 0.389 3,054,772 0.3840 3.85%
2024-01-11 0 0.520 0.520 0.530 0.510 0.520 308,000 159,940 0.5193 0.374 0.374 0.381 0.367 0.374 428,057 0.3736 1.96%
2024-01-10 0 0.510 0.510 0.530 0.510 0.520 1,588,000 815,060 0.5133 0.367 0.367 0.381 0.367 0.374 2,206,996 0.3693 0.00%
2024-01-09 0 0.510 0.510 0.530 0.510 0.520 716,000 371,880 0.5194 0.367 0.367 0.381 0.367 0.374 995,094 0.3737 0.00%
2024-01-08 0 0.510 0.510 0.530 0.510 0.530 268,000 141,220 0.5269 0.367 0.367 0.381 0.367 0.381 372,465 0.3791 -1.92%
2024-01-05 0 0.520 0.520 0.530 0.510 0.530 1,522,000 793,740 0.5215 0.374 0.374 0.381 0.367 0.381 2,115,270 0.3752 1.96%
2024-01-04 0 0.510 0.510 0.520 0.510 0.520 306,000 157,560 0.5149 0.367 0.367 0.374 0.367 0.374 425,278 0.3705 0.00%
2024-01-03 0 0.510 0.510 0.520 0.500 0.520 600,000 308,320 0.5139 0.367 0.367 0.374 0.360 0.374 833,878 0.3697 0.00%
2024-01-02 0 0.510 0.510 0.520 0.500 0.520 610,000 312,520 0.5123 0.367 0.367 0.374 0.360 0.374 847,776 0.3686 -1.92%
2023-12-29 0 0.520 0.510 0.520 0.510 0.520 222,000 114,860 0.5174 0.374 0.367 0.374 0.367 0.374 308,535 0.3723 4.00%
2023-12-28 0 0.500 0.500 0.510 0.495 0.510 372,000 187,240 0.5033 0.360 0.360 0.367 0.356 0.367 517,004 0.3622 1.01%
2023-12-27 0 0.495 0.495 0.500 0.490 0.500 212,000 104,910 0.4949 0.356 0.356 0.360 0.353 0.360 294,637 0.3561 0.00%
2023-12-22 0 0.495 0.495 0.510 0.495 0.520 776,000 390,680 0.5035 0.356 0.356 0.367 0.356 0.374 1,078,482 0.3622 -1.00%
2023-12-21 0 0.500 0.500 0.510 0.490 0.510 274,815 136,985 0.4985 0.360 0.360 0.367 0.353 0.367 381,937 0.3587 3.09%
2023-12-20 0 0.485 0.485 0.500 0.485 0.495 240,000 117,870 0.4911 0.349 0.349 0.360 0.349 0.356 333,551 0.3534 -1.02%
2023-12-19 0 0.490 0.485 0.495 0.485 0.510 944,000 470,380 0.4983 0.353 0.349 0.356 0.349 0.367 1,311,968 0.3585 -3.92%
2023-12-18 0 0.510 0.510 0.530 0.510 0.530 976,000 512,120 0.5247 0.367 0.367 0.381 0.367 0.381 1,356,441 0.3775 0.00%
2023-12-15 0 0.510 0.510 0.520 0.470 0.540 4,402,000 2,299,700 0.5224 0.367 0.367 0.374 0.338 0.389 6,117,883 0.3759 8.51%
2023-12-14 0 0.470 0.470 0.475 0.470 0.480 406,000 191,950 0.4728 0.338 0.338 0.342 0.338 0.345 564,257 0.3402 0.00%
2023-12-13 0 0.470 0.470 0.475 0.470 0.480 48,000 22,740 0.4738 0.338 0.338 0.342 0.338 0.345 66,710 0.3409 0.00%
2023-12-12 0 0.470 0.470 0.485 0.470 0.490 1,196,000 570,040 0.4766 0.338 0.338 0.349 0.338 0.353 1,662,196 0.3429 -2.08%
2023-12-11 0 0.480 0.480 0.490 0.475 0.485 688,000 329,360 0.4787 0.345 0.345 0.353 0.342 0.349 956,180 0.3445 -2.04%
2023-12-08 0 0.490 0.490 0.495 0.490 0.500 915,100 453,429 0.4955 0.353 0.353 0.356 0.353 0.360 1,271,802 0.3565 3.16%
2023-12-07 0 0.475 0.475 0.490 0.470 0.480 656,000 310,740 0.4737 0.342 0.342 0.353 0.338 0.345 911,706 0.3408 -1.04%
2023-12-06 0 0.480 0.480 0.485 0.475 0.485 402,000 193,490 0.4813 0.345 0.345 0.349 0.342 0.349 558,698 0.3463 -1.03%
2023-12-05 0 0.485 0.485 0.490 0.480 0.500 642,000 311,510 0.4852 0.349 0.349 0.353 0.345 0.360 892,249 0.3491 -2.02%
2023-12-04 0 0.495 0.495 0.500 0.495 0.500 802,000 399,500 0.4981 0.356 0.356 0.360 0.356 0.360 1,114,617 0.3584 -1.00%
2023-12-01 0 0.500 0.500 0.510 0.500 0.510 394,000 197,080 0.5002 0.360 0.360 0.367 0.360 0.367 547,580 0.3599 0.00%
2023-11-30 0 0.500 0.500 0.510 0.500 0.510 286,000 144,940 0.5068 0.360 0.360 0.367 0.360 0.367 397,482 0.3646 0.00%
2023-11-29 0 0.500 0.500 0.510 0.500 0.510 546,000 274,760 0.5032 0.360 0.360 0.367 0.360 0.367 758,829 0.3621 0.00%
2023-11-28 0 0.500 0.500 0.520 0.500 0.520 428,000 217,680 0.5086 0.360 0.360 0.374 0.360 0.374 594,833 0.3660 -1.96%
2023-11-27 0 0.510 0.510 0.520 0.510 0.520 120,000 61,260 0.5105 0.367 0.367 0.374 0.367 0.374 166,776 0.3673 0.00%
2023-11-24 0 0.510 0.510 0.520 0.510 0.520 398,000 204,740 0.5144 0.367 0.367 0.374 0.367 0.374 553,139 0.3701 0.00%
2023-11-23 0 0.510 0.510 0.530 0.510 0.520 1,028,000 530,260 0.5158 0.367 0.367 0.381 0.367 0.374 1,428,710 0.3711 -1.92%
2023-11-22 0 0.520 0.510 0.520 0.510 0.530 438,000 226,040 0.5161 0.374 0.367 0.374 0.367 0.381 608,731 0.3713 1.96%
2023-11-21 0 0.510 0.510 0.520 0.510 0.530 290,000 149,500 0.5155 0.367 0.367 0.374 0.367 0.381 403,041 0.3709 0.00%
2023-11-20 0 0.510 0.510 0.520 0.510 0.520 124,000 64,020 0.5163 0.367 0.367 0.374 0.367 0.374 172,335 0.3715 0.00%
2023-11-17 0 0.510 0.510 0.520 0.510 0.520 421,000 216,360 0.5139 0.367 0.367 0.374 0.367 0.374 585,104 0.3698 -1.92%
2023-11-16 0 0.520 0.520 0.530 0.520 0.540 120,000 63,400 0.5283 0.374 0.374 0.381 0.374 0.389 166,776 0.3802 0.00%
2023-11-15 0 0.520 0.520 0.530 0.520 0.530 318,000 167,400 0.5264 0.374 0.374 0.381 0.374 0.381 441,955 0.3788 1.96%
2023-11-14 0 0.510 0.510 0.530 0.510 0.530 712,000 369,920 0.5196 0.367 0.367 0.381 0.367 0.381 989,535 0.3738 0.00%
2023-11-13 0 0.510 0.510 0.520 0.510 0.540 1,016,000 532,040 0.5237 0.367 0.367 0.374 0.367 0.389 1,412,033 0.3768 -1.92%
2023-11-10 0 0.520 0.510 0.520 0.510 0.520 370,000 190,500 0.5149 0.374 0.367 0.374 0.367 0.374 514,225 0.3705 1.96%
2023-11-09 0 0.510 0.510 0.530 0.510 0.530 1,034,000 533,540 0.5160 0.367 0.367 0.381 0.367 0.381 1,437,049 0.3713 0.00%
2023-11-08 0 0.510 0.510 0.520 0.510 0.550 11,728,000 6,103,780 0.5204 0.367 0.367 0.374 0.367 0.396 16,299,530 0.3745 -8.93%
2023-11-07 0 0.560 0.540 0.550 0.540 0.560 1,226,000 670,700 0.5471 0.403 0.389 0.396 0.389 0.403 1,703,890 0.3936 0.00%
2023-11-06 0 0.560 0.550 0.570 0.540 0.570 828,000 461,700 0.5576 0.403 0.396 0.410 0.389 0.410 1,150,751 0.4012 1.82%
2023-11-03 0 0.550 0.540 0.550 0.550 0.560 284,000 156,260 0.5502 0.396 0.389 0.396 0.396 0.403 394,702 0.3959 1.85%
2023-11-02 0 0.540 0.540 0.550 0.540 0.550 238,000 130,380 0.5478 0.389 0.389 0.396 0.389 0.396 330,771 0.3942 -1.82%
2023-11-01 0 0.550 0.540 0.550 0.540 0.550 206,000 112,800 0.5476 0.396 0.389 0.396 0.389 0.396 286,298 0.3940 1.85%
2023-10-31 0 0.540 0.540 0.550 0.540 0.550 1,020,000 551,860 0.5410 0.389 0.389 0.396 0.389 0.396 1,417,592 0.3893 0.00%
2023-10-30 0 0.540 0.540 0.560 0.540 0.560 520,000 285,440 0.5489 0.389 0.389 0.403 0.389 0.403 722,694 0.3950 -3.57%
2023-10-27 0 0.560 0.550 0.560 0.550 0.560 268,000 149,220 0.5568 0.403 0.396 0.403 0.396 0.403 372,465 0.4006 1.82%
2023-10-26 0 0.550 0.550 0.560 0.550 0.560 480,000 264,520 0.5511 0.396 0.396 0.403 0.396 0.403 667,102 0.3965 0.00%
2023-10-25 0 0.550 0.550 0.560 0.550 0.570 386,000 215,380 0.5580 0.396 0.396 0.403 0.396 0.410 536,461 0.4015 -1.79%
2023-10-24 0 0.560 0.550 0.560 0.540 0.560 392,000 217,160 0.5540 0.403 0.396 0.403 0.389 0.403 544,800 0.3986 0.00%
2023-10-20 0 0.560 0.550 0.560 0.540 0.560 516,000 283,860 0.5501 0.403 0.396 0.403 0.389 0.403 717,135 0.3958 3.70%
2023-10-19 0 0.540 0.540 0.560 0.540 0.560 574,000 315,340 0.5494 0.389 0.389 0.403 0.389 0.403 797,743 0.3953 -1.82%
2023-10-18 0 0.550 0.550 0.560 0.550 0.560 220,000 121,080 0.5504 0.396 0.396 0.403 0.396 0.403 305,755 0.3960 -1.79%
2023-10-17 0 0.560 0.550 0.560 0.550 0.570 886,000 491,180 0.5544 0.403 0.396 0.403 0.396 0.410 1,231,359 0.3989 -1.75%
2023-10-16 0 0.570 0.550 0.570 0.550 0.570 232,000 130,660 0.5632 0.410 0.396 0.410 0.396 0.410 322,433 0.4052 1.79%
2023-10-13 0 0.560 0.550 0.560 0.550 0.570 594,000 331,700 0.5584 0.403 0.396 0.403 0.396 0.410 825,539 0.4018 -1.75%
2023-10-12 0 0.570 0.560 0.570 0.550 0.570 776,000 439,060 0.5658 0.410 0.403 0.410 0.396 0.410 1,078,482 0.4071 1.79%
2023-10-11 0 0.560 0.550 0.560 0.550 0.570 798,000 445,600 0.5584 0.403 0.396 0.403 0.396 0.410 1,109,057 0.4018 0.00%
2023-10-10 0 0.560 0.540 0.560 0.550 0.560 176,000 96,880 0.5505 0.403 0.389 0.403 0.396 0.403 244,604 0.3961 1.82%
2023-10-09 0 0.550 0.540 0.550 0.550 0.560 170,000 93,580 0.5505 0.396 0.389 0.396 0.396 0.403 236,265 0.3961 -1.79%
2023-10-06 0 0.560 0.560 0.570 0.560 0.570 1,258,000 705,000 0.5604 0.403 0.403 0.410 0.403 0.410 1,748,364 0.4032 0.00%
2023-10-05 0 0.560 0.550 0.560 0.550 0.570 572,000 320,440 0.5602 0.403 0.396 0.403 0.396 0.410 794,963 0.4031 1.82%
2023-10-04 0 0.550 0.550 0.570 0.550 0.570 396,000 220,480 0.5568 0.396 0.396 0.410 0.396 0.410 550,359 0.4006 -1.79%
2023-10-03 0 0.560 0.540 0.560 0.540 0.560 782,000 430,220 0.5502 0.403 0.389 0.403 0.389 0.403 1,086,821 0.3959 1.82%
2023-09-29 0 0.550 0.550 0.560 0.550 0.560 102,000 56,560 0.5545 0.396 0.396 0.403 0.396 0.403 141,759 0.3990 -1.79%
2023-09-28 0 0.560 0.550 0.560 0.540 0.560 324,000 178,160 0.5499 0.403 0.396 0.403 0.389 0.403 450,294 0.3957 1.82%
2023-09-27 0 0.550 0.550 0.560 0.550 0.560 284,000 157,080 0.5531 0.396 0.396 0.403 0.396 0.403 394,702 0.3980 0.00%
2023-09-26 0 0.550 0.540 0.560 0.550 0.560 226,000 125,080 0.5535 0.396 0.389 0.403 0.396 0.403 314,094 0.3982 1.85%
2023-09-25 0 0.540 0.540 0.560 0.530 0.560 636,000 347,340 0.5461 0.389 0.389 0.403 0.381 0.403 883,910 0.3930 -1.82%
2023-09-22 0 0.550 0.550 0.570 0.550 0.570 756,000 417,720 0.5525 0.396 0.396 0.410 0.396 0.410 1,050,686 0.3976 0.00%
2023-09-21 0 0.550 0.550 0.570 0.550 0.570 1,658,585 930,172 0.5608 0.396 0.396 0.410 0.396 0.410 2,305,095 0.4035 -5.17%
2023-09-20 0 0.580 0.580 0.590 0.580 0.600 866,000 511,480 0.5906 0.417 0.417 0.425 0.417 0.432 1,203,563 0.4250 -3.33%
2023-09-19 0 0.600 0.590 0.600 0.590 0.600 316,000 189,540 0.5998 0.432 0.425 0.432 0.425 0.432 439,176 0.4316 1.69%
2023-09-18 0 0.590 0.590 0.600 0.580 0.610 1,572,125 928,910 0.5909 0.425 0.425 0.432 0.417 0.439 2,184,933 0.4251 -1.67%
2023-09-15 0 0.600 0.590 0.600 0.520 0.630 9,550,000 5,595,940 0.5860 0.432 0.425 0.432 0.374 0.453 13,272,554 0.4216 15.38%
2023-09-14 0 0.520 0.520 0.530 0.510 0.530 1,622,000 841,960 0.5191 0.374 0.374 0.381 0.367 0.381 2,254,249 0.3735 1.96%
2023-09-13 0 0.510 0.510 0.520 0.500 0.520 1,264,000 648,300 0.5129 0.367 0.367 0.374 0.360 0.374 1,756,702 0.3690 0.00%
2023-09-12 0 0.510 0.510 0.520 0.500 0.540 1,124,000 580,100 0.5161 0.367 0.367 0.374 0.360 0.389 1,562,131 0.3714 -3.77%
2023-09-11 0 0.530 0.510 0.530 0.520 0.560 3,298,000 1,767,160 0.5358 0.381 0.367 0.381 0.374 0.403 4,583,548 0.3855 -1.85%
2023-09-07 0 0.720 0.710 0.730 0.710 0.730 3,108,000 2,241,859 0.7213 0.389 0.383 0.394 0.383 0.394 5,759,315 0.3893 0.00%
2023-09-06 0 0.720 0.720 0.730 0.710 0.730 2,712,000 1,953,860 0.7204 0.389 0.389 0.394 0.383 0.394 5,025,503 0.3888 -1.37%
2023-09-05 0 0.730 0.720 0.730 0.720 0.740 2,044,000 1,494,859 0.7313 0.394 0.389 0.394 0.389 0.399 3,787,658 0.3947 0.00%
2023-09-04 0 0.730 0.730 0.740 0.720 0.740 3,742,000 2,740,080 0.7323 0.394 0.394 0.399 0.389 0.399 6,934,156 0.3952 2.82%
2023-08-31 0 0.710 0.710 0.720 0.710 0.730 1,752,000 1,261,020 0.7198 0.383 0.383 0.389 0.383 0.394 3,246,564 0.3884 -1.39%
2023-08-30 0 0.720 0.710 0.720 0.700 0.720 1,258,000 893,340 0.7101 0.389 0.383 0.389 0.378 0.389 2,331,151 0.3832 2.86%
2023-08-29 0 0.700 0.700 0.710 0.690 0.720 2,938,000 2,074,801 0.7062 0.378 0.378 0.383 0.372 0.389 5,444,295 0.3811 1.45%
2023-08-28 0 0.690 0.690 0.700 0.680 0.700 732,000 505,260 0.6902 0.372 0.372 0.378 0.367 0.378 1,356,441 0.3725 0.00%
2023-08-25 0 0.690 0.680 0.690 0.670 0.690 850,000 575,540 0.6771 0.372 0.367 0.372 0.362 0.372 1,575,102 0.3654 1.47%
2023-08-24 0 0.680 0.680 0.690 0.670 0.690 1,302,000 887,060 0.6813 0.367 0.367 0.372 0.362 0.372 2,412,686 0.3677 -1.45%
2023-08-23 0 0.690 0.680 0.690 0.670 0.700 2,334,000 1,599,600 0.6853 0.372 0.367 0.372 0.362 0.378 4,325,046 0.3698 1.47%
2023-08-22 0 0.680 0.680 0.690 0.670 0.690 1,908,000 1,300,900 0.6818 0.367 0.367 0.372 0.362 0.372 3,535,641 0.3679 0.00%
2023-08-21 0 0.680 0.680 0.690 0.680 0.710 2,764,000 1,912,380 0.6919 0.367 0.367 0.372 0.367 0.383 5,121,862 0.3734 -1.45%
2023-08-18 0 0.690 0.690 0.700 0.680 0.700 3,238,000 2,243,420 0.6928 0.372 0.372 0.378 0.367 0.378 6,000,213 0.3739 1.47%
2023-08-17 0 0.680 0.670 0.680 0.600 0.700 5,426,000 3,685,840 0.6793 0.367 0.362 0.367 0.324 0.378 10,054,712 0.3666 13.33%
2023-08-16 0 0.600 0.610 0.620 0.600 0.620 46,000 28,360 0.6165 0.324 0.329 0.335 0.324 0.335 85,241 0.3327 -1.64%
2023-08-15 0 0.610 0.610 0.620 0.600 0.620 178,000 108,180 0.6078 0.329 0.329 0.335 0.324 0.335 329,845 0.3280 0.00%
2023-08-14 0 0.610 0.610 0.620 0.600 0.620 442,000 270,100 0.6111 0.329 0.329 0.335 0.324 0.335 819,053 0.3298 -3.17%
2023-08-11 0 0.630 0.620 0.640 0.630 0.630 4,000 2,520 0.6300 0.340 0.335 0.345 0.340 0.340 7,412 0.3400 -1.56%
2023-08-10 0 0.640 0.620 0.640 0.620 0.640 62,000 39,400 0.6355 0.345 0.335 0.345 0.335 0.345 114,890 0.3429 3.23%
2023-08-09 0 0.620 0.620 0.640 0.620 0.640 472,000 296,340 0.6278 0.335 0.335 0.345 0.335 0.345 874,645 0.3388 -1.59%
2023-08-08 0 0.630 0.630 0.640 0.630 0.650 1,000,000 639,720 0.6397 0.340 0.340 0.345 0.340 0.351 1,853,062 0.3452 -1.56%
2023-08-07 0 0.640 0.640 0.650 0.640 0.650 468,000 300,720 0.6426 0.345 0.345 0.351 0.345 0.351 867,233 0.3468 -1.54%
2023-08-04 0 0.650 0.640 0.660 0.640 0.660 1,158,000 744,200 0.6427 0.351 0.345 0.356 0.345 0.356 2,145,845 0.3468 1.56%
2023-08-03 0 0.640 0.640 0.650 0.640 0.670 1,238,000 811,200 0.6553 0.345 0.345 0.351 0.345 0.362 2,294,090 0.3536 -3.03%
2023-08-02 0 0.660 0.660 0.670 0.660 0.670 488,000 322,000 0.6598 0.356 0.356 0.362 0.356 0.362 904,294 0.3561 1.54%
2023-08-01 0 0.650 0.650 0.660 0.650 0.670 1,998,000 1,318,140 0.6597 0.351 0.351 0.356 0.351 0.362 3,702,417 0.3560 -2.99%
2023-07-31 0 0.670 0.670 0.680 0.660 0.690 2,072,000 1,400,720 0.6760 0.362 0.362 0.367 0.356 0.372 3,839,544 0.3648 0.00%
2023-07-28 0 0.670 0.670 0.680 0.610 0.670 5,658,000 3,701,800 0.6543 0.362 0.362 0.367 0.329 0.362 10,484,622 0.3531 6.35%
2023-07-27 0 0.630 0.620 0.640 0.610 0.630 774,000 483,730 0.6250 0.340 0.335 0.345 0.329 0.340 1,434,270 0.3373 0.00%
2023-07-26 0 0.630 0.610 0.630 0.580 0.630 1,120,000 675,260 0.6029 0.340 0.329 0.340 0.313 0.340 2,075,429 0.3254 1.61%
2023-07-25 0 0.620 0.610 0.620 0.610 0.630 292,000 179,800 0.6158 0.335 0.329 0.335 0.329 0.340 541,094 0.3323 1.64%
2023-07-24 0 0.610 0.610 0.620 0.600 0.620 876,000 535,820 0.6117 0.329 0.329 0.335 0.324 0.335 1,623,282 0.3301 -1.61%
2023-07-21 0 0.620 0.620 0.630 0.610 0.630 1,256,484 779,095 0.6201 0.335 0.335 0.340 0.329 0.340 2,328,342 0.3346 1.64%
2023-07-20 0 0.610 0.610 0.620 0.610 0.630 340,000 210,210 0.6183 0.329 0.329 0.335 0.329 0.340 630,041 0.3336 -1.61%
2023-07-19 0 0.620 0.610 0.640 0.610 0.630 462,000 287,580 0.6225 0.335 0.329 0.345 0.329 0.340 856,114 0.3359 0.00%
2023-07-18 0 0.620 0.620 0.640 0.600 0.670 2,176,000 1,369,528 0.6294 0.335 0.335 0.345 0.324 0.362 4,032,262 0.3396 1.64%
2023-07-14 0 0.610 0.610 0.630 0.610 0.630 1,254,000 772,140 0.6157 0.329 0.329 0.340 0.329 0.340 2,323,739 0.3323 0.00%
2023-07-13 0 0.610 0.610 0.620 0.610 0.640 2,012,000 1,261,200 0.6268 0.329 0.329 0.335 0.329 0.345 3,728,360 0.3383 0.00%
2023-07-12 0 0.610 0.610 0.630 0.610 0.630 1,192,000 738,400 0.6195 0.329 0.329 0.340 0.329 0.340 2,208,849 0.3343 -1.61%
2023-07-11 0 0.620 0.620 0.640 0.620 0.630 744,000 463,780 0.6234 0.335 0.335 0.345 0.335 0.340 1,378,678 0.3364 1.64%
2023-07-10 0 0.610 0.610 0.620 0.610 0.620 596,000 365,380 0.6131 0.329 0.329 0.335 0.329 0.335 1,104,425 0.3308 -1.61%
2023-07-07 0 0.620 0.610 0.630 0.600 0.620 192,000 118,200 0.6156 0.335 0.329 0.340 0.324 0.335 355,788 0.3322 1.64%
2023-07-06 0 0.610 0.610 0.620 0.600 0.620 1,192,000 726,620 0.6096 0.329 0.329 0.335 0.324 0.335 2,208,849 0.3290 0.00%
2023-07-05 0 0.610 0.610 0.620 0.570 0.610 1,834,000 1,085,940 0.5921 0.329 0.329 0.335 0.308 0.329 3,398,515 0.3195 0.00%
2023-07-04 0 0.610 0.610 0.620 0.610 0.630 364,000 223,840 0.6149 0.329 0.329 0.335 0.329 0.340 674,514 0.3319 -3.17%
2023-07-03 0 0.630 0.610 0.630 0.590 0.630 1,260,807 770,617 0.6112 0.340 0.329 0.340 0.318 0.340 2,336,353 0.3298 1.61%
2023-06-30 0 0.640 0.640 0.650 0.630 0.650 336,000 215,100 0.6402 0.335 0.335 0.340 0.329 0.340 642,713 0.3347 0.00%
2023-06-29 0 0.640 0.640 0.650 0.640 0.660 142,000 91,500 0.6444 0.335 0.335 0.340 0.335 0.345 271,623 0.3369 0.00%
2023-06-28 0 0.640 0.640 0.660 0.640 0.660 134,000 86,480 0.6454 0.335 0.335 0.345 0.335 0.345 256,320 0.3374 -1.54%
2023-06-27 0 0.650 0.640 0.650 0.630 0.650 404,000 257,580 0.6376 0.340 0.335 0.340 0.329 0.340 772,786 0.3333 3.17%
2023-06-26 0 0.630 0.630 0.640 0.630 0.640 280,000 178,220 0.6365 0.329 0.329 0.335 0.329 0.335 535,595 0.3328 -4.55%
2023-06-23 0 0.660 0.650 0.660 0.630 0.670 1,656,000 1,078,880 0.6515 0.345 0.340 0.345 0.329 0.350 3,167,659 0.3406 -1.49%
2023-06-21 0 0.670 0.670 0.680 0.660 0.680 2,282,000 1,527,580 0.6694 0.350 0.350 0.355 0.345 0.355 4,365,096 0.3500 0.00%
2023-06-20 0 0.670 0.670 0.680 0.640 0.670 1,182,000 776,060 0.6566 0.350 0.350 0.355 0.335 0.350 2,260,974 0.3432 3.08%
2023-06-19 0 0.650 0.640 0.660 0.640 0.670 2,706,000 1,791,960 0.6622 0.340 0.335 0.345 0.335 0.350 5,176,139 0.3462 0.00%
2023-06-16 0 0.650 0.650 0.660 0.590 0.680 4,862,000 3,101,140 0.6378 0.340 0.340 0.345 0.308 0.355 9,300,217 0.3334 10.17%
2023-06-15 0 0.590 0.590 0.600 0.590 0.600 1,096,000 652,320 0.5952 0.308 0.308 0.314 0.308 0.314 2,096,470 0.3112 0.00%
2023-06-14 0 0.590 0.590 0.600 0.590 0.600 264,000 157,400 0.5962 0.308 0.308 0.314 0.308 0.314 504,989 0.3117 0.00%
2023-06-13 0 0.590 0.580 0.600 0.590 0.600 286,000 168,800 0.5902 0.308 0.303 0.314 0.308 0.314 547,072 0.3086 0.00%
2023-06-12 0 0.590 0.590 0.600 0.580 0.590 262,388 154,585 0.5891 0.308 0.308 0.314 0.303 0.308 501,906 0.3080 0.00%
2023-06-09 0 0.590 0.590 0.600 0.580 0.600 478,000 281,660 0.5892 0.308 0.308 0.314 0.303 0.314 914,336 0.3080 -1.67%
2023-06-08 0 0.600 0.590 0.600 0.580 0.600 198,000 116,820 0.5900 0.314 0.308 0.314 0.303 0.314 378,742 0.3084 3.45%
2023-06-07 0 0.580 0.580 0.600 0.580 0.600 1,352,000 799,520 0.5914 0.303 0.303 0.314 0.303 0.314 2,586,157 0.3092 1.75%
2023-06-06 0 0.570 0.570 0.580 0.570 0.580 124,000 70,920 0.5719 0.298 0.298 0.303 0.298 0.303 237,192 0.2990 0.00%
2023-06-05 0 0.570 0.570 0.580 0.570 0.580 38,000 21,700 0.5711 0.298 0.298 0.303 0.298 0.303 72,688 0.2985 1.79%
2023-06-02 0 0.560 0.560 0.570 0.550 0.580 790,000 448,600 0.5678 0.293 0.293 0.298 0.288 0.303 1,511,142 0.2969 1.82%
2023-06-01 0 0.550 0.550 0.560 0.550 0.560 406,000 224,820 0.5537 0.288 0.288 0.293 0.288 0.293 776,612 0.2895 0.00%
2023-05-31 0 0.550 0.550 0.560 0.550 0.590 2,232,000 1,263,880 0.5663 0.288 0.288 0.293 0.288 0.308 4,269,454 0.2960 -5.17%
2023-05-30 0 0.580 0.580 0.590 0.560 0.590 1,286,000 740,540 0.5758 0.303 0.303 0.308 0.293 0.308 2,459,909 0.3010 0.00%
2023-05-29 0 0.580 0.570 0.580 0.570 0.580 706,000 406,580 0.5759 0.303 0.298 0.303 0.298 0.303 1,350,463 0.3011 3.57%
2023-05-25 0 0.560 0.560 0.590 0.550 0.580 1,726,000 971,920 0.5631 0.293 0.293 0.308 0.288 0.303 3,301,558 0.2944 0.00%
2023-05-24 0 0.560 0.560 0.570 0.560 0.570 294,000 167,040 0.5682 0.293 0.293 0.298 0.293 0.298 562,374 0.2970 -1.75%
2023-05-23 0 0.570 0.570 0.580 0.570 0.580 620,000 353,740 0.5705 0.298 0.298 0.303 0.298 0.303 1,185,959 0.2983 0.00%
2023-05-22 0 0.570 0.570 0.580 0.560 0.580 760,000 436,980 0.5750 0.298 0.298 0.303 0.293 0.303 1,453,757 0.3006 1.79%
2023-05-19 0 0.560 0.560 0.580 0.550 0.580 2,584,000 1,464,400 0.5667 0.293 0.293 0.303 0.288 0.303 4,942,773 0.2963 -5.08%
2023-05-18 0 0.590 0.570 0.590 0.560 0.590 898,000 519,560 0.5786 0.308 0.298 0.308 0.293 0.308 1,717,728 0.3025 3.51%
2023-05-17 0 0.570 0.570 0.580 0.570 0.580 706,000 406,480 0.5758 0.298 0.298 0.303 0.298 0.303 1,350,463 0.3010 -1.72%
2023-05-16 0 0.580 0.580 0.590 0.580 0.590 254,000 148,020 0.5828 0.303 0.303 0.308 0.303 0.308 485,861 0.3047 0.00%
2023-05-15 0 0.580 0.580 0.590 0.580 0.590 972,000 569,240 0.5856 0.303 0.303 0.308 0.303 0.308 1,859,278 0.3062 -1.69%
2023-05-12 0 0.590 0.580 0.590 0.580 0.600 2,596,000 1,531,280 0.5899 0.308 0.303 0.308 0.303 0.314 4,965,727 0.3084 0.00%
2023-05-11 0 0.590 0.590 0.600 0.590 0.610 674,000 406,780 0.6035 0.308 0.308 0.314 0.308 0.319 1,289,253 0.3155 0.00%
2023-05-10 0 0.590 0.590 0.600 0.590 0.610 896,000 535,960 0.5982 0.308 0.308 0.314 0.308 0.319 1,713,903 0.3127 -3.28%
2023-05-09 0 0.610 0.600 0.610 0.590 0.610 756,000 453,900 0.6004 0.319 0.314 0.319 0.308 0.319 1,446,105 0.3139 1.67%
2023-05-08 0 0.600 0.590 0.600 0.590 0.600 1,104,000 660,960 0.5987 0.314 0.308 0.314 0.308 0.314 2,111,773 0.3130 0.00%
2023-05-05 0 0.600 0.590 0.600 0.590 0.600 796,000 476,040 0.5980 0.314 0.308 0.314 0.308 0.314 1,522,619 0.3126 -1.64%
2023-05-04 0 0.610 0.600 0.610 0.590 0.610 1,710,000 1,018,100 0.5954 0.319 0.314 0.319 0.308 0.319 3,270,953 0.3113 0.00%
2023-05-03 0 0.610 0.600 0.610 0.600 0.610 400,000 241,460 0.6037 0.319 0.314 0.319 0.314 0.319 765,135 0.3156 0.00%
2023-05-02 0 0.610 0.600 0.610 0.590 0.610 394,000 235,660 0.5981 0.319 0.314 0.319 0.308 0.319 753,658 0.3127 0.00%
2023-04-28 0 0.610 0.600 0.610 0.590 0.610 670,000 401,640 0.5995 0.319 0.314 0.319 0.308 0.319 1,281,601 0.3134 0.00%
2023-04-27 0 0.610 0.590 0.610 0.590 0.610 818,000 488,620 0.5973 0.319 0.308 0.319 0.308 0.319 1,564,701 0.3123 1.67%
2023-04-26 0 0.600 0.600 0.610 0.590 0.610 814,000 488,040 0.5996 0.314 0.314 0.319 0.308 0.319 1,557,050 0.3134 -1.64%
2023-04-25 0 0.610 0.600 0.610 0.600 0.610 1,782,000 1,073,050 0.6022 0.319 0.314 0.319 0.314 0.319 3,408,677 0.3148 0.00%
2023-04-24 0 0.610 0.600 0.610 0.600 0.610 406,000 245,860 0.6056 0.319 0.314 0.319 0.314 0.319 776,612 0.3166 1.67%
2023-04-21 0 0.600 0.600 0.610 0.600 0.630 1,546,000 942,440 0.6096 0.314 0.314 0.319 0.314 0.329 2,957,247 0.3187 -4.76%
2023-04-20 0 0.630 0.630 0.640 0.610 0.630 1,146,000 716,920 0.6256 0.329 0.329 0.335 0.319 0.329 2,192,112 0.3270 0.00%
2023-04-19 0 0.630 0.610 0.630 0.610 0.640 842,000 524,419 0.6228 0.329 0.319 0.329 0.319 0.335 1,610,609 0.3256 -1.56%
2023-04-18 0 0.640 0.620 0.640 0.610 0.640 1,140,000 719,160 0.6308 0.335 0.324 0.335 0.319 0.335 2,180,635 0.3298 3.23%
2023-04-17 0 0.620 0.610 0.620 0.610 0.620 388,000 237,660 0.6125 0.324 0.319 0.324 0.319 0.324 742,181 0.3202 1.64%
2023-04-14 0 0.610 0.610 0.620 0.610 0.620 586,000 358,020 0.6110 0.319 0.319 0.324 0.319 0.324 1,120,923 0.3194 0.00%
2023-04-13 0 0.610 0.610 0.620 0.600 0.620 1,254,000 765,240 0.6102 0.319 0.319 0.324 0.314 0.324 2,398,699 0.3190 0.00%
2023-04-12 0 0.610 0.610 0.620 0.600 0.620 524,000 319,877 0.6105 0.319 0.319 0.324 0.314 0.324 1,002,327 0.3191 1.67%
2023-04-11 0 0.600 0.600 0.610 0.600 0.610 382,000 231,480 0.6060 0.314 0.314 0.319 0.314 0.319 730,704 0.3168 0.00%
2023-04-06 0 0.600 0.600 0.610 0.600 0.610 532,000 320,539 0.6025 0.314 0.314 0.319 0.314 0.319 1,017,630 0.3150 0.00%
2023-04-04 0 0.600 0.600 0.610 0.600 0.610 602,000 363,530 0.6039 0.314 0.314 0.319 0.314 0.319 1,151,528 0.3157 -1.64%
2023-04-03 0 0.610 0.600 0.610 0.600 0.620 1,572,000 957,460 0.6091 0.319 0.314 0.319 0.314 0.324 3,006,981 0.3184 -1.61%
2023-03-31 0 0.620 0.610 0.620 0.610 0.630 432,919 266,718 0.6161 0.324 0.319 0.324 0.319 0.329 828,104 0.3221 -1.59%
2023-03-30 0 0.630 0.620 0.630 0.610 0.630 434,000 269,860 0.6218 0.329 0.324 0.329 0.319 0.329 830,172 0.3251 3.28%
2023-03-29 0 0.610 0.610 0.630 0.610 0.630 380,000 235,150 0.6188 0.319 0.319 0.329 0.319 0.329 726,878 0.3235 -1.61%
2023-03-28 0 0.620 0.620 0.630 0.610 0.630 632,000 395,220 0.6253 0.324 0.324 0.329 0.319 0.329 1,208,913 0.3269 1.64%
2023-03-27 0 0.610 0.610 0.630 0.590 0.630 2,672,000 1,625,920 0.6085 0.319 0.319 0.329 0.308 0.329 5,111,102 0.3181 -3.17%
2023-03-24 0 0.630 0.630 0.640 0.630 0.640 376,000 237,400 0.6314 0.329 0.329 0.335 0.329 0.335 719,227 0.3301 0.00%
2023-03-23 0 0.630 0.630 0.640 0.630 0.650 626,000 398,380 0.6364 0.329 0.329 0.335 0.329 0.340 1,197,436 0.3327 0.00%
2023-03-22 0 0.630 0.630 0.640 0.630 0.640 578,000 365,300 0.6320 0.329 0.329 0.335 0.329 0.335 1,105,620 0.3304 0.00%
2023-03-21 0 0.630 0.630 0.640 0.620 0.650 1,398,000 882,820 0.6315 0.329 0.329 0.335 0.324 0.340 2,674,147 0.3301 1.61%
2023-03-20 0 0.620 0.620 0.640 0.620 0.660 2,994,000 1,916,660 0.6402 0.324 0.324 0.335 0.324 0.345 5,727,036 0.3347 1.64%
2023-03-17 0 0.610 0.610 0.620 0.600 0.630 6,194,000 3,791,750 0.6122 0.319 0.319 0.324 0.314 0.329 11,848,117 0.3200 -1.61%
2023-03-16 0 0.620 0.610 0.620 0.590 0.640 4,320,000 2,634,340 0.6098 0.324 0.319 0.324 0.308 0.335 8,263,459 0.3188 -3.12%
2023-03-15 0 0.640 0.640 0.650 0.640 0.680 2,696,000 1,773,900 0.6580 0.335 0.335 0.340 0.335 0.355 5,157,011 0.3440 -4.48%
2023-03-14 0 0.670 0.670 0.680 0.670 0.680 854,000 575,880 0.6743 0.350 0.350 0.355 0.350 0.355 1,633,563 0.3525 0.00%
2023-03-13 0 0.670 0.670 0.680 0.670 0.690 1,176,000 797,380 0.6780 0.350 0.350 0.355 0.350 0.361 2,249,497 0.3545 -1.47%
2023-03-10 0 0.680 0.670 0.680 0.670 0.690 1,004,000 682,520 0.6798 0.355 0.350 0.355 0.350 0.361 1,920,489 0.3554 -1.45%
2023-03-09 0 0.690 0.680 0.690 0.680 0.690 472,000 324,120 0.6867 0.361 0.355 0.361 0.355 0.361 902,859 0.3590 1.47%
2023-03-08 0 0.680 0.670 0.680 0.670 0.690 1,138,000 772,228 0.6786 0.355 0.350 0.355 0.350 0.361 2,176,809 0.3548 -1.45%
2023-03-07 0 0.690 0.680 0.690 0.660 0.700 2,724,000 1,846,160 0.6777 0.361 0.355 0.361 0.345 0.366 5,210,570 0.3543 -1.43%
2023-03-06 0 0.700 0.680 0.700 0.680 0.700 687,221 477,711 0.6951 0.366 0.355 0.366 0.355 0.366 1,314,542 0.3634 1.45%
2023-03-03 0 0.690 0.690 0.700 0.680 0.700 1,204,000 830,220 0.6896 0.361 0.361 0.366 0.355 0.366 2,303,057 0.3605 1.47%
2023-03-02 0 0.680 0.680 0.690 0.670 0.680 870,000 590,520 0.6788 0.355 0.355 0.361 0.350 0.355 1,664,169 0.3548 0.00%
2023-03-01 0 0.680 0.680 0.690 0.670 0.690 604,000 410,420 0.6795 0.355 0.355 0.361 0.350 0.361 1,155,354 0.3552 0.00%
2023-02-28 0 0.680 0.670 0.680 0.670 0.680 628,000 423,520 0.6744 0.355 0.350 0.355 0.350 0.355 1,201,262 0.3526 1.49%
2023-02-27 0 0.670 0.670 0.680 0.670 0.690 664,000 451,140 0.6794 0.350 0.350 0.355 0.350 0.361 1,270,124 0.3552 -2.90%
2023-02-24 0 0.690 0.680 0.690 0.670 0.700 2,332,000 1,610,300 0.6905 0.361 0.355 0.361 0.350 0.366 4,460,738 0.3610 2.99%
2023-02-23 0 0.670 0.670 0.680 0.670 0.690 628,000 427,958 0.6815 0.350 0.350 0.355 0.350 0.361 1,201,262 0.3563 -2.90%
2023-02-22 0 0.690 0.680 0.700 0.680 0.700 602,000 414,980 0.6893 0.361 0.355 0.366 0.355 0.366 1,151,528 0.3604 -1.43%
2023-02-21 0 0.700 0.680 0.700 0.680 0.710 888,000 614,700 0.6922 0.366 0.355 0.366 0.355 0.371 1,698,600 0.3619 1.45%
2023-02-20 0 0.690 0.690 0.710 0.660 0.700 2,229,964 1,513,854 0.6789 0.361 0.361 0.371 0.345 0.366 4,265,559 0.3549 2.99%
2023-02-17 0 0.670 0.670 0.680 0.670 0.700 2,108,000 1,443,320 0.6847 0.350 0.350 0.355 0.350 0.366 4,032,262 0.3579 -4.29%
2023-02-16 0 0.700 0.690 0.700 0.690 0.710 902,000 628,946 0.6973 0.366 0.361 0.366 0.361 0.371 1,725,380 0.3645 0.00%
2023-02-15 0 0.700 0.690 0.700 0.690 0.710 1,885,471 1,313,376 0.6966 0.366 0.361 0.366 0.361 0.371 3,606,600 0.3642 -1.41%
2023-02-14 0 0.710 0.710 0.720 0.710 0.720 461,989 328,997 0.7121 0.371 0.371 0.376 0.371 0.376 883,710 0.3723 -1.39%
2023-02-13 0 0.720 0.710 0.720 0.700 0.720 659,967 469,155 0.7109 0.376 0.371 0.376 0.366 0.376 1,262,410 0.3716 0.00%
2023-02-10 0 0.720 0.710 0.720 0.700 0.720 1,153,309 819,497 0.7106 0.376 0.371 0.376 0.366 0.376 2,206,093 0.3715 -1.37%
2023-02-09 0 0.730 0.720 0.730 0.710 0.730 838,000 601,900 0.7183 0.382 0.376 0.382 0.371 0.382 1,602,958 0.3755 2.82%
2023-02-08 0 0.710 0.710 0.720 0.710 0.720 2,606,000 1,851,950 0.7106 0.371 0.371 0.376 0.371 0.376 4,984,855 0.3715 -1.39%
2023-02-07 0 0.720 0.710 0.720 0.710 0.730 782,000 562,260 0.7190 0.376 0.371 0.376 0.371 0.382 1,495,839 0.3759 0.00%
2023-02-06 0 0.720 0.710 0.730 0.710 0.730 772,000 555,820 0.7200 0.376 0.371 0.382 0.371 0.382 1,476,711 0.3764 -1.37%
2023-02-03 0 0.730 0.720 0.730 0.710 0.730 776,000 558,940 0.7203 0.382 0.376 0.382 0.371 0.382 1,484,362 0.3766 0.00%
2023-02-02 0 0.730 0.730 0.740 0.720 0.740 740,000 540,120 0.7299 0.382 0.382 0.387 0.376 0.387 1,415,500 0.3816 -1.35%
2023-02-01 0 0.740 0.730 0.740 0.720 0.740 1,076,000 781,310 0.7261 0.387 0.382 0.387 0.376 0.387 2,058,213 0.3796 1.37%
2023-01-31 0 0.730 0.720 0.730 0.720 0.740 1,646,000 1,196,360 0.7268 0.382 0.376 0.382 0.376 0.387 3,148,531 0.3800 1.39%
2023-01-30 0 0.720 0.720 0.730 0.720 0.740 1,164,000 850,180 0.7304 0.376 0.376 0.382 0.376 0.387 2,226,543 0.3818 -1.37%
2023-01-27 0 0.730 0.730 0.740 0.730 0.750 718,000 528,500 0.7361 0.382 0.382 0.387 0.382 0.392 1,373,418 0.3848 -1.35%
2023-01-26 0 0.740 0.730 0.750 0.730 0.750 2,046,000 1,517,740 0.7418 0.387 0.382 0.392 0.382 0.392 3,913,666 0.3878 1.37%
2023-01-20 0 0.730 0.730 0.740 0.720 0.740 1,072,000 783,540 0.7309 0.382 0.382 0.387 0.376 0.387 2,050,562 0.3821 0.00%
2023-01-19 0 0.730 0.720 0.730 0.720 0.730 370,000 267,400 0.7227 0.382 0.376 0.382 0.376 0.382 707,750 0.3778 1.39%
2023-01-18 0 0.720 0.720 0.730 0.710 0.730 420,000 302,680 0.7207 0.376 0.376 0.382 0.371 0.382 803,392 0.3768 1.41%
2023-01-17 0 0.710 0.710 0.730 0.710 0.730 910,000 656,960 0.7219 0.371 0.371 0.382 0.371 0.382 1,740,682 0.3774 -1.39%
2023-01-16 0 0.720 0.720 0.730 0.720 0.730 514,000 370,840 0.7215 0.376 0.376 0.382 0.376 0.382 983,199 0.3772 0.00%
2023-01-13 0 0.720 0.720 0.730 0.710 0.730 944,000 680,100 0.7204 0.376 0.376 0.382 0.371 0.382 1,805,719 0.3766 0.00%
2023-01-12 0 0.720 0.720 0.730 0.720 0.730 1,404,000 1,011,780 0.7206 0.376 0.376 0.382 0.376 0.382 2,685,624 0.3767 -1.37%
2023-01-11 0 0.730 0.720 0.730 0.720 0.740 994,000 727,220 0.7316 0.382 0.376 0.382 0.376 0.387 1,901,361 0.3825 -1.35%
2023-01-10 0 0.740 0.720 0.740 0.720 0.740 912,000 665,220 0.7294 0.387 0.376 0.387 0.376 0.387 1,744,508 0.3813 0.00%
2023-01-09 0 0.740 0.730 0.740 0.700 0.750 2,330,896 1,687,057 0.7238 0.387 0.382 0.387 0.366 0.392 4,458,626 0.3784 -1.33%
2023-01-06 0 0.750 0.730 0.750 0.730 0.750 1,096,000 816,600 0.7451 0.392 0.382 0.392 0.382 0.392 2,096,470 0.3895 1.35%
2023-01-05 0 0.740 0.720 0.740 0.720 0.750 2,094,000 1,544,480 0.7376 0.387 0.376 0.387 0.376 0.392 4,005,482 0.3856 0.00%
2023-01-04 0 0.740 0.730 0.740 0.720 0.740 900,000 656,980 0.7300 0.387 0.382 0.387 0.376 0.387 1,721,554 0.3816 2.78%
2023-01-03 0 0.720 0.720 0.740 0.710 0.750 488,000 355,100 0.7277 0.376 0.376 0.387 0.371 0.392 933,465 0.3804 -1.37%
2022-12-30 0 0.730 0.730 0.740 0.720 0.740 836,000 609,180 0.7287 0.382 0.382 0.387 0.376 0.387 1,599,132 0.3809 1.39%
2022-12-29 0 0.720 0.710 0.720 0.710 0.730 1,442,000 1,039,460 0.7208 0.376 0.371 0.376 0.371 0.382 2,758,312 0.3768 -1.37%
2022-12-28 0 0.730 0.730 0.740 0.730 0.750 960,000 706,000 0.7354 0.382 0.382 0.387 0.382 0.392 1,836,324 0.3845 -1.35%
2022-12-23 0 0.740 0.730 0.740 0.720 0.750 970,000 713,740 0.7358 0.387 0.382 0.387 0.376 0.392 1,855,453 0.3847 -1.33%
2022-12-22 0 0.750 0.740 0.750 0.730 0.760 1,790,000 1,338,800 0.7479 0.392 0.387 0.392 0.382 0.397 3,423,980 0.3910 -1.32%
2022-12-21 0 0.760 0.750 0.760 0.750 0.770 343,747 259,865 0.7560 0.397 0.392 0.397 0.392 0.403 657,532 0.3952 1.33%
2022-12-20 0 0.750 0.750 0.760 0.750 0.770 976,000 740,860 0.7591 0.392 0.392 0.397 0.392 0.403 1,866,930 0.3968 -1.32%
2022-12-19 0 0.760 0.760 0.770 0.760 0.810 1,576,000 1,215,984 0.7716 0.397 0.397 0.403 0.397 0.423 3,014,632 0.4034 -5.00%
2022-12-16 0 0.800 0.800 0.810 0.750 0.810 4,072,000 3,234,080 0.7942 0.418 0.418 0.423 0.392 0.423 7,789,075 0.4152 6.67%
2022-12-15 0 0.750 0.750 0.760 0.750 0.770 594,000 451,410 0.7599 0.392 0.392 0.397 0.392 0.403 1,136,226 0.3973 -3.85%
2022-12-14 0 0.780 0.760 0.780 0.760 0.790 856,000 657,620 0.7682 0.408 0.397 0.408 0.397 0.413 1,637,389 0.4016 0.00%
2022-12-13 0 0.780 0.770 0.780 0.760 0.800 2,484,000 1,938,940 0.7806 0.408 0.403 0.408 0.397 0.418 4,751,489 0.4081 0.00%
2022-12-12 0 0.780 0.770 0.780 0.760 0.790 1,796,000 1,397,360 0.7780 0.408 0.403 0.408 0.397 0.413 3,435,457 0.4067 1.30%
2022-12-09 0 0.770 0.760 0.770 0.730 0.770 6,748,000 5,076,200 0.7523 0.403 0.397 0.403 0.382 0.403 12,907,829 0.3933 5.48%
2022-12-08 0 0.730 0.720 0.730 0.720 0.730 576,000 416,720 0.7235 0.382 0.376 0.382 0.376 0.382 1,101,795 0.3782 1.39%
2022-12-07 0 0.720 0.720 0.730 0.720 0.730 2,722,000 1,962,920 0.7211 0.376 0.376 0.382 0.376 0.382 5,206,744 0.3770 0.00%
2022-12-06 0 0.720 0.720 0.730 0.720 0.740 850,000 620,300 0.7298 0.376 0.376 0.382 0.376 0.387 1,625,912 0.3815 -2.70%
2022-12-05 0 0.740 0.730 0.740 0.720 0.750 1,938,776 1,429,194 0.7372 0.387 0.382 0.387 0.376 0.392 3,708,564 0.3854 1.37%
2022-12-02 0 0.730 0.720 0.730 0.720 0.730 834,388 602,691 0.7223 0.382 0.376 0.382 0.376 0.382 1,596,049 0.3776 0.00%
2022-12-01 0 0.730 0.720 0.730 0.720 0.740 1,042,000 764,298 0.7335 0.382 0.376 0.382 0.376 0.387 1,993,177 0.3835 -1.35%
2022-11-30 0 0.740 0.730 0.740 0.720 0.740 2,626,000 1,915,310 0.7294 0.387 0.382 0.387 0.376 0.387 5,023,112 0.3813 2.78%
2022-11-29 0 0.720 0.720 0.730 0.720 0.730 1,550,000 1,118,540 0.7216 0.376 0.376 0.382 0.376 0.382 2,964,899 0.3773 0.00%
2022-11-28 0 0.720 0.720 0.730 0.700 0.730 2,660,000 1,902,020 0.7150 0.376 0.376 0.382 0.366 0.382 5,088,148 0.3738 0.00%
2022-11-25 0 0.720 0.720 0.730 0.720 0.740 1,348,000 977,780 0.7254 0.376 0.376 0.382 0.376 0.387 2,578,505 0.3792 -1.37%
2022-11-24 0 0.730 0.720 0.730 0.720 0.730 714,000 517,018 0.7241 0.382 0.376 0.382 0.376 0.382 1,365,766 0.3786 1.39%
2022-11-23 0 0.720 0.720 0.730 0.710 0.730 1,276,000 916,980 0.7186 0.376 0.376 0.382 0.371 0.382 2,440,781 0.3757 2.86%
2022-11-22 0 0.700 0.690 0.700 0.690 0.730 2,248,000 1,584,280 0.7048 0.366 0.361 0.366 0.361 0.382 4,300,059 0.3684 -4.11%
2022-11-21 0 0.730 0.730 0.740 0.710 0.740 2,464,000 1,783,092 0.7237 0.382 0.382 0.387 0.371 0.387 4,713,232 0.3783 1.39%
2022-11-18 0 0.720 0.710 0.720 0.710 0.720 2,556,000 1,817,620 0.7111 0.376 0.371 0.376 0.371 0.376 4,889,213 0.3718 1.41%
2022-11-17 0 0.710 0.700 0.710 0.690 0.720 4,834,000 3,408,860 0.7052 0.371 0.366 0.371 0.361 0.376 9,246,658 0.3687 1.43%
2022-11-16 0 0.700 0.690 0.700 0.680 0.700 3,240,355 2,232,826 0.6891 0.366 0.361 0.366 0.355 0.366 6,198,273 0.3602 2.94%
2022-11-15 0 0.680 0.670 0.680 0.660 0.680 2,491,645 1,679,085 0.6739 0.355 0.350 0.355 0.345 0.355 4,766,113 0.3523 3.03%
2022-11-14 0 0.660 0.660 0.670 0.650 0.680 4,650,000 3,099,706 0.6666 0.345 0.345 0.350 0.340 0.355 8,894,696 0.3485 0.00%
2022-11-11 0 0.660 0.660 0.670 0.640 0.670 4,920,000 3,219,382 0.6543 0.345 0.345 0.350 0.335 0.350 9,411,162 0.3421 0.00%
2022-11-10 0 0.660 0.650 0.660 0.640 0.660 1,366,000 886,620 0.6491 0.345 0.340 0.345 0.335 0.345 2,612,936 0.3393 1.54%
2022-11-09 0 0.650 0.640 0.650 0.640 0.650 821,988 530,077 0.6449 0.340 0.335 0.340 0.335 0.340 1,572,330 0.3371 0.00%
2022-11-08 0 0.650 0.640 0.650 0.630 0.650 3,240,000 2,071,225 0.6393 0.340 0.335 0.340 0.329 0.340 6,197,594 0.3342 3.17%
2022-11-07 0 0.630 0.620 0.630 0.600 0.640 7,258,000 4,452,320 0.6134 0.329 0.324 0.329 0.314 0.335 13,883,376 0.3207 3.28%
2022-11-04 0 0.610 0.600 0.610 0.590 0.620 3,984,000 2,425,760 0.6089 0.319 0.314 0.319 0.308 0.324 7,620,746 0.3183 1.67%
2022-11-03 0 0.600 0.590 0.600 0.580 0.600 978,000 575,780 0.5887 0.314 0.308 0.314 0.303 0.314 1,870,755 0.3078 0.00%
2022-11-02 0 0.600 0.600 0.610 0.600 0.610 2,562,000 1,546,880 0.6038 0.314 0.314 0.319 0.314 0.319 4,900,690 0.3156 -1.64%
2022-11-01 0 0.610 0.610 0.620 0.600 0.620 572,000 349,120 0.6103 0.319 0.319 0.324 0.314 0.324 1,094,143 0.3191 1.67%
2022-10-31 0 0.600 0.600 0.610 0.600 0.620 1,132,000 687,620 0.6074 0.314 0.314 0.319 0.314 0.324 2,165,332 0.3176 -4.76%
2022-10-28 0 0.630 0.610 0.630 0.610 0.640 2,848,000 1,787,060 0.6275 0.329 0.319 0.329 0.319 0.335 5,447,762 0.3280 0.00%
2022-10-27 0 0.630 0.630 0.640 0.620 0.650 878,000 560,420 0.6383 0.329 0.329 0.335 0.324 0.340 1,679,472 0.3337 -1.56%
2022-10-26 0 0.640 0.640 0.650 0.640 0.660 479,981 311,048 0.6480 0.335 0.335 0.340 0.335 0.345 918,126 0.3388 0.00%
2022-10-25 0 0.640 0.640 0.660 0.620 0.660 3,398,000 2,198,080 0.6469 0.335 0.335 0.345 0.324 0.345 6,499,823 0.3382 1.59%
2022-10-24 0 0.630 0.630 0.640 0.620 0.650 3,766,000 2,387,860 0.6341 0.329 0.329 0.335 0.324 0.340 7,203,747 0.3315 -3.08%
2022-10-21 0 0.650 0.640 0.650 0.640 0.660 388,000 251,220 0.6475 0.340 0.335 0.340 0.335 0.345 742,181 0.3385 -1.52%
2022-10-20 0 0.660 0.640 0.660 0.640 0.680 2,346,000 1,531,400 0.6528 0.345 0.335 0.345 0.335 0.355 4,487,517 0.3413 -2.94%
2022-10-19 0 0.680 0.670 0.680 0.660 0.680 872,000 586,860 0.6730 0.355 0.350 0.355 0.345 0.355 1,667,995 0.3518 3.03%
2022-10-18 0 0.660 0.660 0.670 0.650 0.670 2,480,000 1,635,680 0.6595 0.345 0.345 0.350 0.340 0.350 4,743,838 0.3448 3.13%
2022-10-17 0 0.640 0.640 0.650 0.640 0.660 946,000 610,580 0.6454 0.335 0.335 0.340 0.335 0.345 1,809,545 0.3374 -3.03%
2022-10-14 0 0.660 0.660 0.670 0.650 0.670 3,210,000 2,119,280 0.6602 0.345 0.345 0.350 0.340 0.350 6,140,209 0.3451 1.54%
2022-10-13 0 0.650 0.640 0.650 0.620 0.650 3,048,000 1,959,840 0.6430 0.340 0.335 0.340 0.324 0.340 5,830,329 0.3361 4.84%
2022-10-12 0 0.620 0.620 0.630 0.600 0.630 3,304,000 2,055,860 0.6222 0.324 0.324 0.329 0.314 0.329 6,320,016 0.3253 1.64%
2022-10-11 0 0.610 0.610 0.620 0.610 0.630 976,000 605,520 0.6204 0.319 0.319 0.324 0.319 0.329 1,866,930 0.3243 -3.17%
2022-10-10 0 0.630 0.630 0.640 0.630 0.660 3,108,000 2,015,440 0.6485 0.329 0.329 0.335 0.329 0.345 5,945,100 0.3390 -3.08%
2022-10-07 0 0.650 0.650 0.660 0.650 0.660 1,414,000 924,600 0.6539 0.340 0.340 0.345 0.340 0.345 2,704,753 0.3418 1.56%
2022-10-06 0 0.640 0.630 0.640 0.620 0.640 564,000 356,080 0.6313 0.335 0.329 0.335 0.324 0.335 1,078,840 0.3301 1.59%
2022-10-05 0 0.630 0.630 0.640 0.620 0.650 4,074,000 2,574,740 0.6320 0.329 0.329 0.335 0.324 0.340 7,792,901 0.3304 1.61%
2022-10-03 0 0.620 0.620 0.630 0.600 0.630 3,152,000 1,936,300 0.6143 0.324 0.324 0.329 0.314 0.329 6,029,265 0.3212 3.33%
2022-09-30 0 0.600 0.600 0.610 0.580 0.610 4,152,000 2,483,100 0.5980 0.314 0.314 0.319 0.303 0.319 7,942,102 0.3127 -1.64%
2022-09-29 0 0.610 0.600 0.610 0.590 0.610 2,892,000 1,743,320 0.6028 0.319 0.314 0.319 0.308 0.319 5,531,927 0.3151 3.39%
2022-09-28 0 0.590 0.590 0.600 0.590 0.640 4,060,000 2,484,780 0.6120 0.308 0.308 0.314 0.308 0.335 7,766,121 0.3200 -6.35%
2022-09-27 0 0.630 0.620 0.630 0.590 0.630 5,101,000 3,105,760 0.6089 0.329 0.324 0.329 0.308 0.329 9,757,385 0.3183 0.00%
2022-09-26 0 0.630 0.620 0.630 0.620 0.650 1,570,000 1,006,300 0.6410 0.329 0.324 0.329 0.324 0.340 3,003,155 0.3351 -1.56%
2022-09-23 0 0.640 0.640 0.650 0.640 0.660 3,136,000 2,028,480 0.6468 0.335 0.335 0.340 0.335 0.345 5,998,659 0.3382 -1.54%
2022-09-22 0 0.650 0.650 0.660 0.650 0.670 3,168,000 2,091,740 0.6603 0.340 0.340 0.345 0.340 0.350 6,059,870 0.3452 -4.41%
2022-09-21 0 0.680 0.670 0.680 0.660 0.700 6,436,000 4,378,350 0.6803 0.355 0.350 0.355 0.345 0.366 12,311,024 0.3556 -1.45%
2022-09-20 0 0.690 0.680 0.690 0.670 0.690 2,308,000 1,572,580 0.6814 0.361 0.355 0.361 0.350 0.361 4,414,830 0.3562 1.47%
2022-09-19 0 0.680 0.670 0.680 0.660 0.690 5,143,428 3,473,811 0.6754 0.355 0.350 0.355 0.345 0.361 9,838,543 0.3531 0.00%
2022-09-16 0 0.680 0.670 0.680 0.670 0.710 5,318,000 3,658,740 0.6880 0.355 0.350 0.355 0.350 0.371 10,172,471 0.3597 -4.23%
2022-09-15 0 0.710 0.700 0.710 0.680 0.710 4,346,000 3,041,620 0.6999 0.371 0.366 0.371 0.355 0.371 8,313,193 0.3659 4.41%
2022-09-14 0 0.680 0.670 0.680 0.670 0.700 4,028,000 2,750,962 0.6830 0.355 0.350 0.355 0.350 0.366 7,704,910 0.3570 -1.45%
2022-09-13 0 0.690 0.690 0.700 0.690 0.720 3,434,000 2,417,510 0.7040 0.361 0.361 0.366 0.361 0.376 6,568,685 0.3680 -2.82%
2022-09-09 0 0.710 0.700 0.710 0.680 0.730 6,212,000 4,383,000 0.7056 0.371 0.366 0.371 0.355 0.382 11,882,548 0.3689 4.41%
2022-09-08 0 0.720 0.720 0.730 0.720 0.750 4,582,000 3,335,706 0.7280 0.355 0.355 0.360 0.355 0.370 9,280,189 0.3594 -4.00%
2022-09-07 0 0.750 0.740 0.750 0.720 0.790 9,462,000 7,185,676 0.7594 0.370 0.365 0.370 0.355 0.390 19,163,934 0.3750 1.35%
2022-09-06 0 0.740 0.730 0.740 0.720 0.740 3,224,000 2,361,680 0.7325 0.365 0.360 0.365 0.355 0.365 6,529,753 0.3617 2.78%
2022-09-05 0 0.720 0.720 0.730 0.720 0.740 1,170,000 853,578 0.7296 0.355 0.355 0.360 0.355 0.365 2,369,668 0.3602 -2.70%
2022-09-02 0 0.740 0.730 0.740 0.730 0.760 4,522,000 3,367,888 0.7448 0.365 0.360 0.365 0.360 0.375 9,158,667 0.3677 1.37%
2022-09-01 0 0.730 0.730 0.740 0.710 0.750 5,610,000 4,105,376 0.7318 0.360 0.360 0.365 0.351 0.370 11,362,256 0.3613 0.00%
2022-08-31 0 0.730 0.720 0.730 0.710 0.730 2,966,000 2,151,000 0.7252 0.360 0.355 0.360 0.351 0.360 6,007,211 0.3581 0.00%
2022-08-30 0 0.730 0.720 0.730 0.710 0.750 6,111,100 4,430,216 0.7249 0.360 0.355 0.360 0.351 0.370 12,377,163 0.3579 -2.67%
2022-08-29 0 0.750 0.740 0.750 0.730 0.760 3,296,000 2,448,224 0.7428 0.370 0.365 0.370 0.360 0.375 6,675,579 0.3667 0.00%
2022-08-26 0 0.750 0.740 0.750 0.740 0.790 7,563,000 5,698,740 0.7535 0.370 0.365 0.370 0.365 0.390 15,317,780 0.3720 -3.85%
2022-08-25 0 0.780 0.770 0.780 0.720 0.790 10,995,978 8,335,987 0.7581 0.385 0.380 0.385 0.355 0.390 22,270,788 0.3743 8.33%
2022-08-24 0 0.720 0.720 0.730 0.700 0.860 29,284,000 21,717,660 0.7416 0.355 0.355 0.360 0.346 0.425 59,310,573 0.3662 -16.28%
2022-08-23 0 0.860 0.850 0.860 0.840 0.870 4,262,000 3,644,750 0.8552 0.425 0.420 0.425 0.415 0.430 8,632,074 0.4222 0.00%
2022-08-22 0 0.860 0.850 0.860 0.810 0.870 8,008,000 6,816,440 0.8512 0.425 0.420 0.425 0.400 0.430 16,219,064 0.4203 4.88%
2022-08-19 0 0.820 0.820 0.830 0.810 0.830 6,046,000 4,968,740 0.8218 0.405 0.405 0.410 0.400 0.410 12,245,312 0.4058 0.00%
2022-08-18 0 0.820 0.810 0.820 0.810 0.830 2,326,000 1,905,680 0.8193 0.405 0.400 0.405 0.400 0.410 4,710,982 0.4045 -1.20%
2022-08-17 0 0.830 0.820 0.830 0.810 0.830 4,466,000 3,664,580 0.8206 0.410 0.405 0.410 0.400 0.410 9,045,247 0.4051 2.47%
2022-08-16 0 0.810 0.800 0.810 0.800 0.840 6,468,400 5,286,308 0.8173 0.400 0.395 0.400 0.395 0.415 13,100,823 0.4035 -2.41%
2022-08-15 0 0.830 0.820 0.830 0.830 0.850 4,544,000 3,792,640 0.8346 0.410 0.405 0.410 0.410 0.420 9,203,225 0.4121 -2.35%
2022-08-12 0 0.850 0.840 0.850 0.840 0.860 5,093,991 4,327,311 0.8495 0.420 0.415 0.420 0.415 0.425 10,317,154 0.4194 1.19%
2022-08-11 0 0.840 0.840 0.850 0.840 0.850 3,644,000 3,081,480 0.8456 0.415 0.415 0.420 0.415 0.420 7,380,403 0.4175 0.00%
2022-08-10 0 0.840 0.840 0.850 0.830 0.850 1,592,000 1,344,040 0.8442 0.415 0.415 0.420 0.410 0.420 3,224,369 0.4168 0.00%
2022-08-09 0 0.840 0.840 0.850 0.840 0.870 2,570,000 2,192,970 0.8533 0.415 0.415 0.420 0.415 0.430 5,205,169 0.4213 -3.45%
2022-08-08 0 0.870 0.860 0.870 0.860 0.880 2,458,000 2,134,860 0.8685 0.430 0.425 0.430 0.425 0.434 4,978,329 0.4288 -1.14%
2022-08-05 0 0.880 0.870 0.880 0.850 0.890 4,829,991 4,206,252 0.8709 0.434 0.430 0.434 0.420 0.439 9,782,459 0.4300 2.33%
2022-08-04 0 0.860 0.850 0.860 0.830 0.880 5,634,000 4,856,550 0.8620 0.425 0.420 0.425 0.410 0.434 11,410,865 0.4256 1.18%
2022-08-03 0 0.850 0.840 0.850 0.810 0.900 17,848,738 15,157,799 0.8492 0.420 0.415 0.420 0.400 0.444 36,150,078 0.4193 -3.41%
2022-08-02 0 0.880 0.880 0.890 0.880 0.910 5,666,000 5,088,120 0.8980 0.434 0.434 0.439 0.434 0.449 11,475,676 0.4434 -2.22%
2022-08-01 0 0.900 0.900 0.910 0.900 0.950 5,468,000 5,028,808 0.9197 0.444 0.444 0.449 0.444 0.469 11,074,655 0.4541 -5.26%
2022-07-29 0 0.950 0.940 0.950 0.940 0.960 6,690,000 6,359,120 0.9505 0.469 0.464 0.469 0.464 0.474 13,549,643 0.4693 1.06%
2022-07-28 0 0.940 0.940 0.950 0.940 0.960 2,055,992 1,952,512 0.9497 0.464 0.464 0.469 0.464 0.474 4,164,119 0.4689 -2.08%
2022-07-27 0 0.960 0.950 0.960 0.940 0.970 6,412,000 6,115,480 0.9538 0.474 0.469 0.474 0.464 0.479 12,986,593 0.4709 -1.03%
2022-07-26 0 0.970 0.960 0.970 0.960 0.980 1,788,000 1,735,106 0.9704 0.479 0.474 0.479 0.474 0.484 3,621,339 0.4791 1.04%
2022-07-25 0 0.960 0.960 0.970 0.960 0.980 1,618,000 1,565,718 0.9677 0.474 0.474 0.479 0.474 0.484 3,277,029 0.4778 -3.03%
2022-07-22 0 0.990 0.980 0.990 0.970 1.000 1,702,000 1,671,820 0.9823 0.489 0.484 0.489 0.479 0.494 3,447,159 0.4850 -1.00%
2022-07-21 0 1.000 0.990 1.000 0.980 1.000 1,432,000 1,416,980 0.9895 0.494 0.489 0.494 0.484 0.494 2,900,312 0.4886 1.01%
2022-07-20 0 0.990 0.990 1.000 0.990 1.020 3,397,500 3,404,235 1.0020 0.489 0.489 0.494 0.489 0.504 6,881,153 0.4947 0.00%
2022-07-19 0 0.990 0.980 0.990 0.980 1.010 5,214,000 5,188,650 0.9951 0.489 0.484 0.489 0.484 0.499 10,560,215 0.4913 -1.98%
2022-07-18 0 1.010 1.000 1.010 0.950 1.020 9,190,191 9,135,967 0.9941 0.499 0.494 0.499 0.469 0.504 18,613,423 0.4908 6.32%
2022-07-15 0 0.950 0.940 0.950 0.940 0.970 2,951,658 2,810,311 0.9521 0.469 0.464 0.469 0.464 0.479 5,978,163 0.4701 -1.04%
2022-07-14 0 0.960 0.960 0.970 0.950 0.970 2,522,000 2,426,080 0.9620 0.474 0.474 0.479 0.469 0.479 5,107,952 0.4750 -2.04%
2022-07-13 0 0.980 0.970 0.980 0.950 0.980 3,882,000 3,752,280 0.9666 0.484 0.479 0.484 0.469 0.484 7,862,438 0.4772 3.16%
2022-07-12 0 0.950 0.950 0.960 0.950 0.970 3,538,000 3,389,750 0.9581 0.469 0.469 0.474 0.469 0.479 7,165,715 0.4731 -3.06%
2022-07-11 0 0.980 0.970 0.980 0.960 1.010 3,342,000 3,250,240 0.9725 0.484 0.479 0.484 0.474 0.499 6,768,745 0.4802 -2.97%
2022-07-08 0 1.010 1.000 1.010 0.990 1.020 5,090,000 5,139,494 1.0097 0.499 0.494 0.499 0.489 0.504 10,309,070 0.4985 2.02%
2022-07-07 0 0.990 0.980 0.990 0.960 0.990 3,600,000 3,522,130 0.9784 0.489 0.484 0.489 0.474 0.489 7,291,287 0.4831 2.06%
2022-07-06 0 0.970 0.970 0.980 0.950 1.010 16,308,000 15,844,010 0.9715 0.479 0.479 0.484 0.469 0.499 33,029,532 0.4797 -2.02%
2022-07-05 0 1.150 1.150 1.160 1.150 1.180 13,125,325 15,295,159 1.1653 0.489 0.489 0.493 0.489 0.502 30,879,797 0.4953 -1.71%
2022-07-04 0 1.170 1.160 1.170 1.150 1.210 15,944,000 18,638,060 1.1690 0.497 0.493 0.497 0.489 0.514 37,511,260 0.4969 -1.68%
2022-06-30 0 1.190 1.190 1.210 1.180 1.220 5,828,000 6,964,260 1.1950 0.506 0.506 0.514 0.502 0.519 13,711,467 0.5079 0.00%
2022-06-29 0 1.190 1.190 1.200 1.180 1.220 8,478,000 10,112,430 1.1928 0.506 0.506 0.510 0.502 0.519 19,946,090 0.5070 -3.25%
2022-06-28 0 1.230 1.220 1.230 1.210 1.230 5,516,300 6,717,868 1.2178 0.523 0.519 0.523 0.514 0.523 12,978,134 0.5176 0.82%
2022-06-27 0 1.220 1.200 1.220 1.180 1.220 10,574,000 12,603,530 1.1919 0.519 0.510 0.519 0.502 0.519 24,877,324 0.5066 3.39%
2022-06-24 0 1.180 1.170 1.180 1.170 1.240 20,880,000 24,935,410 1.1942 0.502 0.497 0.502 0.497 0.527 49,124,129 0.5076 -2.48%
2022-06-23 0 1.210 1.200 1.210 1.190 1.220 3,538,000 4,249,340 1.2011 0.514 0.510 0.514 0.506 0.519 8,323,811 0.5105 0.00%
2022-06-22 0 1.210 1.200 1.210 1.200 1.240 2,014,000 2,446,190 1.2146 0.514 0.510 0.514 0.510 0.527 4,738,314 0.5163 -0.82%
2022-06-21 0 1.220 1.210 1.220 1.200 1.230 3,048,000 3,708,070 1.2166 0.519 0.514 0.519 0.510 0.523 7,170,993 0.5171 0.00%
2022-06-20 0 1.220 1.210 1.220 1.190 1.230 4,218,421 5,108,853 1.2111 0.519 0.514 0.519 0.506 0.523 9,924,629 0.5148 2.52%
2022-06-17 0 1.190 1.190 1.210 1.190 1.220 7,008,000 8,406,890 1.1996 0.506 0.506 0.514 0.506 0.519 16,487,639 0.5099 -2.46%
2022-06-16 0 1.220 1.210 1.220 1.200 1.260 19,118,000 23,331,860 1.2204 0.519 0.514 0.519 0.510 0.536 44,978,692 0.5187 -1.61%
2022-06-15 0 1.240 1.230 1.240 1.230 1.280 12,118,000 15,112,430 1.2471 0.527 0.523 0.527 0.523 0.544 28,509,875 0.5301 -0.80%
2022-06-14 0 1.250 1.240 1.250 1.230 1.270 6,112,000 7,634,980 1.2492 0.531 0.527 0.531 0.523 0.540 14,379,630 0.5310 -1.57%
2022-06-13 0 1.270 1.250 1.270 1.250 1.290 4,438,000 5,637,900 1.2704 0.540 0.531 0.540 0.531 0.548 10,441,230 0.5400 -0.78%
2022-06-10 0 1.280 1.270 1.280 1.250 1.290 6,610,000 8,418,700 1.2736 0.544 0.540 0.544 0.531 0.548 15,551,269 0.5414 0.79%
2022-06-09 0 1.270 1.260 1.270 1.250 1.320 17,460,000 22,231,769 1.2733 0.540 0.536 0.540 0.531 0.561 41,077,935 0.5412 -4.51%
2022-06-08 0 1.330 1.320 1.330 1.300 1.350 9,508,000 12,600,762 1.3253 0.565 0.561 0.565 0.553 0.574 22,369,359 0.5633 -0.75%
2022-06-07 0 1.340 1.330 1.340 1.330 1.370 10,564,000 14,216,209 1.3457 0.570 0.565 0.570 0.565 0.582 24,853,798 0.5720 -0.74%
2022-06-06 0 1.350 1.350 1.360 1.310 1.370 18,050,000 24,311,999 1.3469 0.574 0.574 0.578 0.557 0.582 42,466,021 0.5725 3.05%
2022-06-02 0 1.310 1.300 1.310 1.280 1.310 5,506,000 7,143,120 1.2973 0.557 0.553 0.557 0.544 0.557 12,953,901 0.5514 0.77%
2022-06-01 0 1.300 1.290 1.300 1.280 1.320 9,050,000 11,775,460 1.3012 0.553 0.548 0.553 0.544 0.561 21,291,828 0.5531 0.00%
2022-05-31 0 1.300 1.290 1.300 1.250 1.300 15,728,000 20,253,060 1.2877 0.553 0.548 0.553 0.531 0.553 37,003,079 0.5473 4.00%
2022-05-30 0 1.250 1.240 1.250 1.230 1.280 4,836,000 6,013,360 1.2435 0.531 0.527 0.531 0.523 0.544 11,377,600 0.5285 -0.79%
2022-05-27 0 1.260 1.250 1.260 1.240 1.290 8,360,000 10,560,100 1.2632 0.536 0.531 0.536 0.527 0.548 19,668,473 0.5369 0.00%
2022-05-26 0 1.260 1.260 1.270 1.200 1.280 25,218,060 31,509,831 1.2495 0.536 0.536 0.540 0.510 0.544 59,330,231 0.5311 4.13%
2022-05-25 0 1.210 1.200 1.210 1.190 1.210 3,499,000 4,209,180 1.2030 0.514 0.510 0.514 0.506 0.514 8,232,056 0.5113 0.83%
2022-05-24 0 1.200 1.190 1.200 1.190 1.240 13,488,000 16,376,639 1.2142 0.510 0.506 0.510 0.506 0.527 31,733,058 0.5161 -0.83%
2022-05-23 0 1.210 1.200 1.210 1.170 1.210 20,546,000 24,524,180 1.1936 0.514 0.510 0.514 0.497 0.514 48,338,331 0.5073 3.42%
2022-05-20 0 1.170 1.160 1.170 1.130 1.180 13,970,000 16,292,080 1.1662 0.497 0.493 0.497 0.480 0.502 32,867,053 0.4957 3.54%
2022-05-19 0 1.130 1.130 1.140 1.120 1.140 2,372,000 2,679,607 1.1297 0.480 0.480 0.485 0.476 0.485 5,580,576 0.4802 -1.74%
2022-05-18 0 1.150 1.140 1.150 1.110 1.150 7,224,600 8,240,444 1.1406 0.489 0.485 0.489 0.472 0.489 16,997,231 0.4848 2.68%
2022-05-17 0 1.120 1.110 1.120 1.100 1.120 2,136,000 2,368,120 1.1087 0.476 0.472 0.476 0.468 0.476 5,025,342 0.4712 0.90%
2022-05-16 0 1.110 1.100 1.110 1.080 1.110 3,140,000 3,447,400 1.0979 0.472 0.468 0.472 0.459 0.472 7,387,441 0.4667 0.91%
2022-05-13 0 1.100 1.080 1.100 1.080 1.100 1,174,000 1,282,380 1.0923 0.468 0.459 0.468 0.459 0.468 2,762,056 0.4643 1.85%
2022-05-12 0 1.080 1.070 1.080 1.070 1.090 2,734,000 2,954,540 1.0807 0.459 0.455 0.459 0.455 0.463 6,432,249 0.4593 -1.82%
2022-05-11 0 1.100 1.090 1.100 1.090 1.110 1,300,000 1,429,280 1.0994 0.468 0.463 0.468 0.463 0.472 3,058,495 0.4673 0.00%
2022-05-10 0 1.100 1.090 1.100 1.070 1.100 5,312,000 5,754,412 1.0833 0.468 0.463 0.468 0.455 0.468 12,497,479 0.4604 0.00%
2022-05-06 0 1.100 1.090 1.100 1.090 1.110 1,794,000 1,975,700 1.1013 0.468 0.463 0.468 0.463 0.472 4,220,723 0.4681 -1.79%
2022-05-05 0 1.120 1.120 1.130 1.110 1.130 1,996,000 2,230,300 1.1174 0.476 0.476 0.480 0.472 0.480 4,695,966 0.4749 -0.88%
2022-05-04 0 1.130 1.110 1.130 1.110 1.130 2,722,000 3,051,820 1.1212 0.480 0.472 0.480 0.472 0.480 6,404,017 0.4765 0.89%
2022-05-03 0 1.120 1.110 1.120 1.100 1.130 3,132,000 3,499,140 1.1172 0.476 0.472 0.476 0.468 0.480 7,368,619 0.4749 1.82%
2022-04-29 0 1.100 1.090 1.100 1.080 1.110 2,380,000 2,611,260 1.0972 0.468 0.463 0.468 0.459 0.472 5,599,398 0.4663 0.00%
2022-04-28 0 1.100 1.090 1.100 1.080 1.100 1,266,000 1,379,500 1.0897 0.468 0.463 0.468 0.459 0.468 2,978,503 0.4632 0.00%
2022-04-27 0 1.100 1.090 1.100 1.060 1.100 2,660,000 2,882,780 1.0838 0.468 0.463 0.468 0.451 0.468 6,258,150 0.4606 1.85%
2022-04-26 0 1.080 1.070 1.080 1.060 1.090 1,788,000 1,923,290 1.0757 0.459 0.455 0.459 0.451 0.463 4,206,606 0.4572 0.00%
2022-04-25 0 1.080 1.070 1.080 1.070 1.100 5,816,000 6,288,580 1.0813 0.459 0.455 0.459 0.455 0.468 13,683,234 0.4596 -2.70%
2022-04-22 0 1.110 1.110 1.120 1.090 1.130 3,622,000 4,017,250 1.1091 0.472 0.472 0.476 0.463 0.480 8,521,436 0.4714 -0.89%
2022-04-21 0 1.120 1.120 1.130 1.100 1.140 4,530,100 5,087,883 1.1231 0.476 0.476 0.480 0.468 0.485 10,657,913 0.4774 -0.88%
2022-04-20 0 1.130 1.120 1.130 1.120 1.150 8,038,000 9,099,740 1.1321 0.480 0.476 0.480 0.476 0.489 18,910,907 0.4812 0.89%
2022-04-19 0 1.120 1.110 1.120 1.100 1.130 3,810,007 4,250,087 1.1155 0.476 0.472 0.476 0.468 0.480 8,963,758 0.4741 0.90%
2022-04-14 0 1.110 1.100 1.110 1.100 1.120 3,492,000 3,876,360 1.1101 0.472 0.468 0.472 0.468 0.476 8,215,587 0.4718 0.91%
2022-04-13 0 1.100 1.090 1.100 1.070 1.110 5,006,000 5,498,760 1.0984 0.468 0.463 0.468 0.455 0.472 11,777,557 0.4669 1.85%
2022-04-12 0 1.080 1.070 1.080 1.050 1.100 8,540,000 9,168,938 1.0736 0.459 0.455 0.459 0.446 0.468 20,091,957 0.4563 0.00%
2022-04-11 0 1.080 1.070 1.080 1.040 1.080 12,626,000 13,368,520 1.0588 0.459 0.455 0.459 0.442 0.459 29,705,041 0.4500 1.89%
2022-04-08 0 1.060 1.060 1.070 1.050 1.080 11,874,900 12,588,478 1.0601 0.451 0.451 0.455 0.446 0.459 27,937,937 0.4506 -0.93%
2022-04-07 0 1.070 1.070 1.080 1.060 1.120 13,616,000 14,716,320 1.0808 0.455 0.455 0.459 0.451 0.476 32,034,202 0.4594 -4.46%
2022-04-06 0 1.120 1.110 1.120 1.110 1.150 15,248,000 17,189,448 1.1273 0.476 0.472 0.476 0.472 0.489 35,873,789 0.4792 -4.27%
2022-04-04 0 1.170 1.160 1.170 1.150 1.180 11,324,700 13,202,670 1.1658 0.497 0.493 0.497 0.489 0.502 26,643,487 0.4955 1.74%
2022-04-01 0 1.150 1.140 1.150 1.120 1.160 16,352,000 18,572,400 1.1358 0.489 0.485 0.489 0.476 0.493 38,471,157 0.4828 0.00%
2022-03-31 0 1.150 1.150 1.160 1.140 1.190 8,058,000 9,350,860 1.1604 0.489 0.489 0.493 0.485 0.506 18,957,961 0.4932 -2.54%
2022-03-30 0 1.180 1.180 1.190 1.130 1.200 21,046,000 24,804,480 1.1786 0.502 0.502 0.506 0.480 0.510 49,514,675 0.5010 4.42%
2022-03-29 0 1.130 1.130 1.140 1.120 1.200 45,120,000 52,224,320 1.1575 0.480 0.480 0.485 0.476 0.510 106,153,289 0.4920 -2.59%
2022-03-28 0 1.160 1.150 1.160 1.090 1.160 10,716,000 12,116,380 1.1307 0.493 0.489 0.493 0.463 0.493 25,211,406 0.4806 1.75%
2022-03-25 0 1.140 1.140 1.150 1.120 1.200 12,804,000 14,898,620 1.1636 0.485 0.485 0.489 0.476 0.510 30,123,819 0.4946 -1.72%
2022-03-24 0 1.160 1.150 1.160 1.140 1.160 2,316,000 2,658,220 1.1478 0.493 0.489 0.493 0.485 0.493 5,448,826 0.4879 0.00%
2022-03-23 0 1.160 1.150 1.160 1.140 1.160 4,790,000 5,515,500 1.1515 0.493 0.489 0.493 0.485 0.493 11,269,376 0.4894 0.87%
2022-03-22 0 1.150 1.130 1.150 1.130 1.150 4,170,000 4,759,148 1.1413 0.489 0.480 0.489 0.480 0.489 9,810,710 0.4851 0.88%
2022-03-21 0 1.140 1.130 1.140 1.120 1.160 11,224,000 12,834,000 1.1434 0.485 0.480 0.485 0.476 0.493 26,406,572 0.4860 1.79%
2022-03-18 0 1.120 1.110 1.120 1.050 1.120 13,786,000 15,193,700 1.1021 0.476 0.472 0.476 0.446 0.476 32,434,159 0.4684 4.67%
2022-03-17 0 1.070 1.060 1.070 1.020 1.070 13,050,000 13,679,526 1.0482 0.455 0.451 0.455 0.434 0.455 30,702,580 0.4455 8.08%
2022-03-16 0 0.990 0.990 1.000 0.960 1.020 13,014,000 12,907,120 0.9918 0.421 0.421 0.425 0.408 0.434 30,617,884 0.4216 2.06%
2022-03-15 0 0.970 0.970 0.980 0.930 1.040 18,436,000 18,053,460 0.9793 0.412 0.412 0.417 0.395 0.442 43,374,159 0.4162 -1.02%
2022-03-14 0 0.980 0.980 0.990 0.980 1.040 13,296,000 13,386,394 1.0068 0.417 0.417 0.421 0.417 0.442 31,281,342 0.4279 -6.67%
2022-03-11 0 1.050 1.040 1.050 1.030 1.060 11,042,000 11,542,960 1.0454 0.446 0.442 0.446 0.438 0.451 25,978,383 0.4443 0.00%
2022-03-10 0 1.050 1.050 1.060 1.050 1.080 3,444,000 3,639,460 1.0568 0.446 0.446 0.451 0.446 0.459 8,102,658 0.4492 0.00%
2022-03-09 0 1.050 1.050 1.060 1.010 1.080 10,540,000 10,970,660 1.0409 0.446 0.446 0.451 0.429 0.459 24,797,333 0.4424 0.00%
2022-03-08 0 1.050 1.040 1.050 1.040 1.100 11,964,000 12,728,940 1.0639 0.446 0.442 0.446 0.442 0.468 28,147,561 0.4522 -4.55%
2022-03-07 0 1.100 1.090 1.100 1.070 1.120 9,608,000 10,487,954 1.0916 0.468 0.463 0.468 0.455 0.476 22,604,628 0.4640 -2.65%
2022-03-04 0 1.130 1.120 1.130 1.100 1.130 7,736,000 8,644,900 1.1175 0.480 0.476 0.480 0.468 0.480 18,200,396 0.4750 0.00%
2022-03-03 0 1.130 1.120 1.130 1.060 1.160 16,556,000 18,684,578 1.1286 0.480 0.476 0.480 0.451 0.493 38,951,105 0.4797 6.60%
2022-03-02 0 1.060 1.060 1.070 1.060 1.080 2,134,300 2,279,461 1.0680 0.451 0.451 0.455 0.451 0.459 5,021,342 0.4540 -1.85%
2022-03-01 0 1.080 1.080 1.090 1.070 1.090 1,980,000 2,135,980 1.0788 0.459 0.459 0.463 0.455 0.463 4,658,323 0.4585 -0.92%
2022-02-28 0 1.090 1.080 1.090 1.060 1.110 7,718,000 8,377,500 1.0854 0.463 0.459 0.463 0.451 0.472 18,158,047 0.4614 0.93%
2022-02-25 0 1.080 1.070 1.080 1.050 1.100 5,948,000 6,422,800 1.0798 0.459 0.455 0.459 0.446 0.468 13,993,789 0.4590 3.85%
2022-02-24 0 1.040 1.040 1.050 1.030 1.090 9,944,000 10,464,040 1.0523 0.442 0.442 0.446 0.438 0.463 23,395,131 0.4473 -4.59%
2022-02-23 0 1.090 1.080 1.090 1.080 1.100 1,792,000 1,941,740 1.0836 0.463 0.459 0.463 0.459 0.468 4,216,017 0.4606 -0.91%
2022-02-22 0 1.100 1.090 1.100 1.060 1.110 8,080,000 8,750,700 1.0830 0.468 0.463 0.468 0.451 0.472 19,009,720 0.4603 0.00%
2022-02-21 0 1.100 1.090 1.100 1.060 1.120 12,572,000 13,640,120 1.0850 0.468 0.463 0.468 0.451 0.476 29,577,995 0.4612 1.85%
2022-02-18 0 1.080 1.080 1.090 1.080 1.100 7,856,000 8,566,060 1.0904 0.459 0.459 0.463 0.459 0.468 18,482,718 0.4635 -2.70%
2022-02-17 0 1.110 1.100 1.110 1.090 1.130 5,094,000 5,625,780 1.1044 0.472 0.468 0.472 0.463 0.480 11,984,593 0.4694 -0.89%
2022-02-16 0 1.120 1.110 1.120 1.090 1.130 4,300,000 4,807,220 1.1180 0.476 0.472 0.476 0.463 0.480 10,116,559 0.4752 2.75%
2022-02-15 0 1.090 1.080 1.090 1.080 1.120 10,712,000 11,772,440 1.0990 0.463 0.459 0.463 0.459 0.476 25,201,995 0.4671 -2.68%
2022-02-14 0 1.120 1.110 1.120 1.100 1.140 7,198,007 8,063,768 1.1203 0.476 0.472 0.476 0.468 0.485 16,934,666 0.4762 0.00%
2022-02-11 0 1.120 1.120 1.130 1.110 1.150 17,120,000 19,387,740 1.1325 0.476 0.476 0.480 0.472 0.489 40,278,021 0.4813 -3.45%
2022-02-10 0 1.160 1.150 1.160 1.130 1.170 7,672,000 8,837,760 1.1519 0.493 0.489 0.493 0.480 0.497 18,049,823 0.4896 0.87%
2022-02-09 0 1.150 1.140 1.150 1.120 1.170 7,774,000 8,927,660 1.1484 0.489 0.485 0.489 0.476 0.497 18,289,798 0.4881 0.00%
2022-02-08 0 1.150 1.140 1.150 1.130 1.170 9,972,000 11,423,978 1.1456 0.489 0.485 0.489 0.480 0.497 23,461,006 0.4869 -1.71%
2022-02-07 0 1.170 1.160 1.170 1.160 1.190 12,588,000 14,733,780 1.1705 0.497 0.493 0.497 0.493 0.506 29,615,638 0.4975 0.86%
2022-02-04 0 1.160 1.150 1.160 1.120 1.160 11,562,000 13,197,000 1.1414 0.493 0.489 0.493 0.476 0.493 27,201,780 0.4852 0.87%
2022-01-31 0 1.150 1.140 1.150 1.090 1.150 6,142,000 6,922,160 1.1270 0.489 0.485 0.489 0.463 0.489 14,450,211 0.4790 5.50%
2022-01-28 0 1.090 1.090 1.100 1.070 1.110 6,710,000 7,301,260 1.0881 0.463 0.463 0.468 0.455 0.472 15,786,537 0.4625 0.00%
2022-01-27 0 1.090 1.080 1.090 1.080 1.140 10,368,000 11,353,420 1.0950 0.463 0.459 0.463 0.459 0.485 24,392,671 0.4654 -4.39%
2022-01-26 0 1.140 1.120 1.140 1.060 1.150 10,404,000 11,699,680 1.1245 0.485 0.476 0.485 0.451 0.489 24,477,368 0.4780 6.54%
2022-01-25 0 1.070 1.070 1.080 1.050 1.100 20,846,000 22,515,330 1.0801 0.455 0.455 0.459 0.446 0.468 49,044,137 0.4591 -3.60%
2022-01-24 0 1.110 1.110 1.120 1.100 1.150 13,440,000 14,999,580 1.1160 0.472 0.472 0.476 0.468 0.489 31,620,129 0.4744 -2.63%
2022-01-21 0 1.140 1.130 1.140 1.120 1.180 17,348,000 19,853,910 1.1444 0.485 0.480 0.485 0.476 0.502 40,814,434 0.4864 -3.39%
2022-01-20 0 1.180 1.170 1.180 1.170 1.220 11,640,000 13,778,460 1.1837 0.502 0.497 0.502 0.497 0.519 27,385,290 0.5031 -3.28%
2022-01-19 0 1.220 1.210 1.220 1.180 1.230 12,910,000 15,577,220 1.2066 0.519 0.514 0.519 0.502 0.523 30,373,204 0.5129 1.67%
2022-01-18 0 1.200 1.200 1.210 1.170 1.250 28,864,000 34,937,720 1.2104 0.510 0.510 0.514 0.497 0.531 67,907,991 0.5145 1.69%
2022-01-17 0 1.180 1.180 1.190 1.100 1.230 68,848,000 81,360,320 1.1817 0.502 0.502 0.506 0.468 0.523 161,977,874 0.5023 16.83%
2022-01-14 0 1.010 1.010 1.020 0.940 1.020 15,694,000 15,428,950 0.9831 0.429 0.429 0.434 0.400 0.434 36,923,088 0.4179 5.21%
2022-01-13 0 0.960 0.950 0.960 0.950 0.980 8,822,000 8,499,758 0.9635 0.408 0.404 0.408 0.404 0.417 20,755,415 0.4095 -2.04%
2022-01-12 0 0.980 0.970 0.980 0.960 1.050 38,878,000 38,348,360 0.9864 0.417 0.412 0.417 0.408 0.446 91,467,810 0.4193 -4.85%
2022-01-11 0 1.230 1.220 1.230 1.200 1.240 24,572,000 29,992,660 1.2206 0.438 0.434 0.438 0.427 0.441 69,035,545 0.4345 0.82%
2022-01-10 0 1.220 1.220 1.230 1.210 1.280 30,454,000 37,703,480 1.2380 0.434 0.434 0.438 0.431 0.456 85,561,146 0.4407 -2.40%
2022-01-07 0 1.250 1.240 1.250 1.240 1.280 10,838,000 13,564,790 1.2516 0.445 0.441 0.445 0.441 0.456 30,449,586 0.4455 -2.34%
2022-01-06 0 1.280 1.270 1.280 1.220 1.300 15,468,000 19,580,330 1.2659 0.456 0.452 0.456 0.434 0.463 43,457,668 0.4506 2.40%
2022-01-05 0 1.250 1.240 1.250 1.240 1.290 10,454,000 13,197,480 1.2624 0.445 0.441 0.445 0.441 0.459 29,370,730 0.4493 -2.34%
2022-01-04 0 1.280 1.270 1.280 1.250 1.300 14,812,000 18,965,360 1.2804 0.456 0.452 0.456 0.445 0.463 41,614,622 0.4557 1.59%
2022-01-03 0 1.260 1.260 1.270 1.170 1.270 26,083,500 31,738,980 1.2168 0.448 0.448 0.452 0.416 0.452 73,282,136 0.4331 7.69%
2021-12-31 0 1.170 1.160 1.170 1.150 1.220 10,668,000 12,596,460 1.1808 0.416 0.413 0.416 0.409 0.434 29,971,968 0.4203 0.00%
2021-12-30 0 1.170 1.160 1.170 1.140 1.170 6,010,000 6,957,080 1.1576 0.416 0.413 0.416 0.406 0.416 16,885,220 0.4120 0.00%
2021-12-29 0 1.170 1.170 1.180 1.100 1.180 8,916,000 10,291,440 1.1543 0.416 0.416 0.420 0.392 0.420 25,049,687 0.4108 5.41%
2021-12-28 0 1.110 1.100 1.110 1.070 1.110 5,124,000 5,555,180 1.0841 0.395 0.392 0.395 0.381 0.395 14,395,985 0.3859 1.83%
2021-12-24 0 1.090 1.080 1.090 1.070 1.110 6,706,000 7,287,340 1.0867 0.388 0.384 0.388 0.381 0.395 18,840,646 0.3868 0.93%
2021-12-23 0 1.080 1.070 1.080 1.060 1.090 6,672,000 7,167,900 1.0743 0.384 0.381 0.384 0.377 0.388 18,745,123 0.3824 1.89%
2021-12-22 0 1.060 1.060 1.070 1.060 1.100 6,566,000 7,045,760 1.0731 0.377 0.377 0.381 0.377 0.392 18,447,314 0.3819 -4.50%
2021-12-21 0 1.110 1.100 1.110 1.060 1.110 11,856,111 12,859,416 1.0846 0.395 0.392 0.395 0.377 0.395 33,309,990 0.3861 4.72%
2021-12-20 0 1.060 1.050 1.060 1.050 1.140 21,488,000 23,180,960 1.0788 0.377 0.374 0.377 0.374 0.406 60,370,983 0.3840 -7.02%
2021-12-17 0 1.140 1.130 1.140 1.110 1.150 7,722,000 8,699,280 1.1266 0.406 0.402 0.406 0.395 0.409 21,695,120 0.4010 -0.87%
2021-12-16 0 1.150 1.150 1.160 1.120 1.170 7,518,000 8,519,580 1.1332 0.409 0.409 0.413 0.399 0.416 21,121,977 0.4034 -0.86%
2021-12-15 0 1.160 1.150 1.160 1.100 1.180 7,354,000 8,462,020 1.1507 0.413 0.409 0.413 0.392 0.420 20,661,216 0.4096 3.57%
2021-12-14 0 1.120 1.120 1.130 1.120 1.190 13,316,000 15,251,720 1.1454 0.399 0.399 0.402 0.399 0.424 37,411,579 0.4077 -3.45%
2021-12-13 0 1.160 1.150 1.160 1.140 1.300 46,012,000 55,741,300 1.2115 0.413 0.409 0.413 0.406 0.463 129,271,671 0.4312 -14.71%
2021-12-10 0 1.360 1.350 1.360 1.300 1.420 43,180,000 59,601,440 1.3803 0.484 0.481 0.484 0.463 0.505 121,315,108 0.4913 3.03%
2021-12-09 0 1.320 1.310 1.320 1.270 1.340 23,186,000 30,210,420 1.3030 0.470 0.466 0.470 0.452 0.477 65,141,549 0.4638 3.13%
2021-12-08 0 1.280 1.280 1.290 1.260 1.370 41,846,000 55,209,660 1.3194 0.456 0.456 0.459 0.448 0.488 117,567,207 0.4696 0.00%
2021-12-07 0 1.280 1.270 1.280 1.200 1.300 20,388,000 25,872,502 1.2690 0.456 0.452 0.456 0.427 0.463 57,280,510 0.4517 5.79%
2021-12-06 0 1.210 1.200 1.210 1.190 1.250 9,604,000 11,629,340 1.2109 0.431 0.427 0.431 0.424 0.445 26,982,638 0.4310 -3.20%
2021-12-03 0 1.250 1.230 1.250 1.210 1.290 9,784,000 12,296,120 1.2568 0.445 0.438 0.445 0.431 0.459 27,488,352 0.4473 0.81%
2021-12-02 0 1.240 1.220 1.230 1.190 1.320 23,130,000 28,570,880 1.2352 0.441 0.434 0.438 0.424 0.470 64,984,216 0.4397 -3.88%
2021-12-01 0 1.290 1.280 1.290 1.150 1.310 54,728,000 68,864,960 1.2583 0.459 0.456 0.459 0.409 0.466 153,759,454 0.4479 10.26%
2021-11-30 0 1.170 1.160 1.170 1.150 1.190 19,412,000 22,588,518 1.1636 0.416 0.413 0.416 0.409 0.424 54,538,418 0.4142 1.74%
2021-11-29 0 1.150 1.140 1.150 1.070 1.180 24,810,000 28,255,160 1.1389 0.409 0.406 0.409 0.381 0.420 69,704,211 0.4054 3.60%
2021-11-26 0 1.110 1.110 1.120 1.010 1.170 82,124,000 89,806,160 1.0935 0.395 0.395 0.399 0.359 0.416 230,729,086 0.3892 20.65%
2021-11-25 0 0.920 0.910 0.920 0.880 0.920 5,312,000 4,828,260 0.9089 0.327 0.324 0.327 0.313 0.327 14,924,174 0.3235 3.37%
2021-11-24 0 0.890 0.890 0.900 0.880 0.900 1,295,287 1,153,358 0.8904 0.317 0.317 0.320 0.313 0.320 3,639,136 0.3169 1.14%
2021-11-23 0 0.880 0.880 0.900 0.870 0.900 2,522,000 2,236,000 0.8866 0.313 0.313 0.320 0.310 0.320 7,085,611 0.3156 0.00%
2021-11-22 0 0.880 0.880 0.890 0.880 0.900 684,000 605,600 0.8854 0.313 0.313 0.317 0.313 0.320 1,921,712 0.3151 -1.12%
2021-11-19 0 0.890 0.880 0.890 0.860 0.890 7,142,000 6,273,220 0.8784 0.317 0.313 0.317 0.306 0.317 20,065,598 0.3126 2.30%
2021-11-18 0 0.870 0.860 0.870 0.840 0.880 5,552,000 4,778,340 0.8607 0.310 0.306 0.310 0.299 0.313 15,598,459 0.3063 3.57%
2021-11-17 0 0.840 0.840 0.860 0.830 0.860 1,586,000 1,344,980 0.8480 0.299 0.299 0.306 0.295 0.306 4,455,900 0.3018 -1.18%
2021-11-16 0 0.850 0.840 0.850 0.810 0.850 14,349,287 11,911,221 0.8301 0.303 0.299 0.303 0.288 0.303 40,314,620 0.2955 2.41%
2021-11-15 0 0.830 0.820 0.830 0.810 0.850 6,812,000 5,611,300 0.8237 0.295 0.292 0.295 0.288 0.303 19,138,456 0.2932 -1.19%
2021-11-12 0 0.840 0.830 0.840 0.830 0.870 4,916,000 4,147,280 0.8436 0.299 0.295 0.299 0.295 0.310 13,811,604 0.3003 -3.45%
2021-11-11 0 0.870 0.860 0.870 0.830 0.870 4,498,000 3,818,200 0.8489 0.310 0.306 0.310 0.295 0.310 12,637,225 0.3021 1.16%
2021-11-10 0 0.860 0.850 0.860 0.820 0.860 9,450,000 7,874,900 0.8333 0.306 0.303 0.306 0.292 0.306 26,549,972 0.2966 -1.15%
2021-11-09 0 0.870 0.860 0.870 0.860 0.890 3,690,000 3,210,240 0.8700 0.310 0.306 0.310 0.306 0.317 10,367,132 0.3097 1.16%
2021-11-08 0 0.860 0.860 0.870 0.850 0.880 4,778,000 4,140,700 0.8666 0.306 0.306 0.310 0.303 0.313 13,423,890 0.3085 -1.15%
2021-11-05 0 0.870 0.870 0.880 0.860 0.910 6,380,000 5,610,740 0.8794 0.310 0.310 0.313 0.306 0.324 17,924,743 0.3130 -4.40%
2021-11-04 0 0.910 0.900 0.910 0.870 0.920 19,972,000 18,138,780 0.9082 0.324 0.320 0.324 0.310 0.327 56,111,749 0.3233 3.41%
2021-11-03 0 0.880 0.880 0.890 0.880 0.900 4,690,000 4,160,020 0.8870 0.313 0.313 0.317 0.313 0.320 13,176,653 0.3157 -2.22%
2021-11-02 0 0.900 0.890 0.900 0.880 0.900 2,078,000 1,857,740 0.8940 0.320 0.317 0.320 0.313 0.320 5,838,184 0.3182 1.12%
2021-11-01 0 0.890 0.890 0.900 0.880 0.920 4,338,000 3,877,860 0.8939 0.317 0.317 0.320 0.313 0.327 12,187,701 0.3182 -3.26%
2021-10-29 0 0.920 0.910 0.920 0.880 0.920 3,740,000 3,380,540 0.9039 0.327 0.324 0.327 0.313 0.327 10,507,608 0.3217 2.22%
2021-10-28 0 0.900 0.890 0.900 0.890 0.920 4,822,000 4,341,400 0.9003 0.320 0.317 0.320 0.317 0.327 13,547,509 0.3205 -1.10%
2021-10-27 0 0.910 0.900 0.910 0.890 0.910 1,860,000 1,673,932 0.9000 0.324 0.320 0.324 0.317 0.324 5,225,709 0.3203 0.00%
2021-10-26 0 0.910 0.900 0.910 0.900 0.920 2,086,000 1,896,160 0.9090 0.324 0.320 0.324 0.320 0.327 5,860,660 0.3235 -1.09%
2021-10-25 0 0.920 0.900 0.920 0.890 0.920 4,650,000 4,238,136 0.9114 0.327 0.320 0.327 0.317 0.327 13,064,272 0.3244 3.37%
2021-10-22 0 0.890 0.890 0.900 0.880 0.900 2,232,000 1,987,020 0.8902 0.317 0.317 0.320 0.313 0.320 6,270,850 0.3169 -1.11%
2021-10-21 0 0.900 0.890 0.900 0.890 0.910 3,224,000 2,889,080 0.8961 0.320 0.317 0.320 0.317 0.324 9,057,895 0.3190 -1.10%
2021-10-20 0 0.910 0.900 0.910 0.890 0.910 3,646,000 3,282,880 0.9004 0.324 0.320 0.324 0.317 0.324 10,243,513 0.3205 0.00%
2021-10-19 0 0.910 0.900 0.910 0.890 0.950 20,244,000 18,544,700 0.9161 0.324 0.320 0.324 0.317 0.338 56,875,939 0.3261 1.11%
2021-10-18 0 0.900 0.900 0.910 0.870 0.910 8,004,000 7,175,240 0.8965 0.320 0.320 0.324 0.310 0.324 22,487,404 0.3191 2.27%
2021-10-15 0 0.880 0.880 0.890 0.870 0.900 4,006,000 3,531,520 0.8816 0.313 0.313 0.317 0.310 0.320 11,254,940 0.3138 0.00%
2021-10-12 0 0.880 0.880 0.890 0.880 0.910 5,606,000 5,005,280 0.8928 0.313 0.313 0.317 0.313 0.324 15,750,174 0.3178 -3.30%
2021-10-11 0 0.910 0.900 0.910 0.890 0.930 2,918,000 2,653,260 0.9093 0.324 0.320 0.324 0.317 0.331 8,198,182 0.3236 -1.09%
2021-10-08 0 0.920 0.910 0.920 0.890 0.950 10,103,000 9,194,550 0.9101 0.327 0.324 0.327 0.317 0.338 28,384,589 0.3239 -2.13%
2021-10-07 0 0.940 0.940 0.950 0.930 0.950 4,302,000 4,050,520 0.9415 0.335 0.335 0.338 0.331 0.338 12,086,558 0.3351 0.00%
2021-10-06 0 0.940 0.930 0.940 0.880 0.960 12,786,000 11,781,740 0.9215 0.335 0.331 0.335 0.313 0.342 35,922,533 0.3280 3.30%
2021-10-05 0 0.910 0.890 0.910 0.860 0.920 17,594,000 15,766,080 0.8961 0.324 0.317 0.324 0.306 0.327 49,430,709 0.3190 4.60%
2021-10-04 0 0.870 0.870 0.880 0.870 0.940 24,852,000 22,210,780 0.8937 0.310 0.310 0.313 0.310 0.335 69,822,211 0.3181 -4.40%
2021-09-30 0 0.910 0.910 0.920 0.910 0.990 21,204,000 19,743,200 0.9311 0.324 0.324 0.327 0.324 0.352 59,573,079 0.3314 -1.09%
2021-09-29 0 0.920 0.910 0.920 0.900 0.960 8,148,000 7,500,100 0.9205 0.327 0.324 0.327 0.320 0.342 22,891,975 0.3276 -4.17%
2021-09-28 0 0.960 0.950 0.960 0.900 0.960 6,864,000 6,418,700 0.9351 0.342 0.338 0.342 0.320 0.342 19,284,551 0.3328 6.67%
2021-09-27 0 0.900 0.900 0.910 0.890 1.030 25,118,000 23,821,360 0.9484 0.320 0.320 0.324 0.317 0.367 70,569,543 0.3376 -10.00%
2021-09-24 0 1.000 1.000 1.010 0.990 1.050 8,466,000 8,633,740 1.0198 0.356 0.356 0.359 0.352 0.374 23,785,403 0.3630 -5.66%
2021-09-23 0 1.060 1.050 1.060 1.040 1.070 3,945,287 4,157,971 1.0539 0.377 0.374 0.377 0.370 0.381 11,084,366 0.3751 2.91%
2021-09-21 0 1.030 1.030 1.040 1.000 1.050 5,498,000 5,607,940 1.0200 0.367 0.367 0.370 0.356 0.374 15,446,745 0.3630 0.00%
2021-09-20 0 1.030 1.030 1.050 1.000 1.100 10,430,000 10,763,880 1.0320 0.367 0.367 0.374 0.356 0.392 29,303,302 0.3673 -8.04%
2021-09-17 0 1.120 1.110 1.120 1.050 1.120 6,916,000 7,480,110 1.0816 0.399 0.395 0.399 0.374 0.399 19,430,646 0.3850 5.66%
2021-09-16 0 1.060 1.060 1.070 1.040 1.120 9,868,000 10,589,540 1.0731 0.377 0.377 0.381 0.370 0.399 27,724,351 0.3820 -2.75%
2021-09-15 0 1.090 1.090 1.100 1.080 1.120 7,852,000 8,600,560 1.0953 0.388 0.388 0.392 0.384 0.399 22,060,357 0.3899 -1.80%
2021-09-14 0 1.110 1.110 1.120 1.110 1.160 9,158,000 10,329,340 1.1279 0.395 0.395 0.399 0.395 0.413 25,729,591 0.4015 -4.31%
2021-09-13 0 1.160 1.150 1.160 1.110 1.190 16,510,000 19,075,580 1.1554 0.413 0.409 0.413 0.395 0.424 46,385,188 0.4112 -0.00%
2021-09-10 0 1.230 1.230 1.240 1.220 1.250 9,794,000 12,067,280 1.2321 0.413 0.413 0.416 0.410 0.420 29,176,922 0.4136 0.82%
2021-09-09 0 1.220 1.220 1.230 1.200 1.300 20,480,000 25,438,920 1.2421 0.410 0.410 0.413 0.403 0.436 61,011,166 0.4170 -3.94%
2021-09-08 0 1.270 1.260 1.270 1.170 1.280 29,980,000 36,799,180 1.2275 0.426 0.423 0.426 0.393 0.430 89,312,244 0.4120 8.55%
2021-09-07 0 1.170 1.160 1.170 1.160 1.190 7,328,000 8,572,180 1.1698 0.393 0.389 0.393 0.389 0.399 21,830,558 0.3927 -0.85%
2021-09-06 0 1.180 1.170 1.180 1.150 1.220 10,452,000 12,398,540 1.1862 0.396 0.393 0.396 0.386 0.410 31,137,144 0.3982 -0.84%
2021-09-03 0 1.190 1.190 1.200 1.170 1.230 11,520,000 13,851,680 1.2024 0.399 0.399 0.403 0.393 0.413 34,318,781 0.4036 0.85%
2021-09-02 0 1.180 1.170 1.180 1.150 1.180 7,024,000 8,192,740 1.1664 0.396 0.393 0.396 0.386 0.396 20,924,923 0.3915 0.00%
2021-09-01 0 1.180 1.180 1.190 1.140 1.200 10,112,000 11,824,920 1.1694 0.396 0.396 0.399 0.383 0.403 30,124,263 0.3925 1.72%
2021-08-31 0 1.160 1.150 1.160 1.140 1.190 5,826,000 6,722,940 1.1540 0.389 0.386 0.389 0.383 0.399 17,356,009 0.3874 -1.69%
2021-08-30 0 1.180 1.170 1.180 1.140 1.180 10,850,000 12,611,440 1.1623 0.396 0.393 0.396 0.383 0.396 32,322,810 0.3902 3.51%
2021-08-27 0 1.140 1.140 1.150 1.130 1.220 27,342,000 31,790,280 1.1627 0.383 0.383 0.386 0.379 0.410 81,453,482 0.3903 -2.56%
2021-08-26 0 1.170 1.170 1.180 1.110 1.330 83,740,000 102,152,880 1.2199 0.393 0.393 0.396 0.373 0.446 249,466,555 0.4095 -7.14%
2021-08-25 0 1.260 1.250 1.260 1.180 1.270 20,020,000 24,851,700 1.2413 0.423 0.420 0.423 0.396 0.426 59,640,798 0.4167 5.88%
2021-08-24 0 1.190 1.180 1.190 1.180 1.270 9,928,000 12,174,080 1.2262 0.399 0.396 0.399 0.396 0.426 29,576,116 0.4116 -3.25%
2021-08-23 0 1.230 1.230 1.240 1.130 1.240 21,594,000 25,988,020 1.2035 0.413 0.413 0.416 0.379 0.416 64,329,840 0.4040 10.81%
2021-08-20 0 1.110 1.110 1.120 1.030 1.160 31,904,000 34,692,860 1.0874 0.373 0.373 0.376 0.346 0.389 95,043,957 0.3650 -4.31%
2021-08-19 0 1.160 1.160 1.170 1.150 1.220 14,764,000 17,400,380 1.1786 0.389 0.389 0.393 0.386 0.410 43,982,854 0.3956 -3.33%
2021-08-18 0 1.200 1.190 1.200 1.140 1.220 9,648,000 11,339,760 1.1753 0.403 0.399 0.403 0.383 0.410 28,741,979 0.3945 1.69%
2021-08-17 0 1.180 1.170 1.180 1.110 1.250 31,792,000 37,078,000 1.1663 0.396 0.393 0.396 0.373 0.420 94,710,302 0.3915 -5.60%
2021-08-16 0 1.250 1.230 1.250 1.220 1.280 8,240,000 10,278,320 1.2474 0.420 0.413 0.420 0.410 0.430 24,547,461 0.4187 -0.79%
2021-08-13 0 1.260 1.260 1.270 1.250 1.340 30,420,000 39,560,980 1.3005 0.423 0.423 0.426 0.420 0.450 90,623,031 0.4365 -3.82%
2021-08-12 0 1.310 1.300 1.310 1.250 1.320 27,042,000 34,921,440 1.2914 0.440 0.436 0.440 0.420 0.443 80,559,763 0.4335 3.97%
2021-08-11 0 1.260 1.260 1.270 1.150 1.300 17,502,000 21,780,760 1.2445 0.423 0.423 0.426 0.386 0.436 52,139,523 0.4177 5.88%
2021-08-10 0 1.190 1.190 1.200 1.180 1.240 5,264,000 6,318,340 1.2003 0.399 0.399 0.403 0.396 0.416 15,681,776 0.4029 -0.83%
2021-08-09 0 1.200 1.200 1.210 1.180 1.270 13,782,000 16,898,380 1.2261 0.403 0.403 0.406 0.396 0.426 41,057,417 0.4116 -2.44%
2021-08-06 0 1.230 1.230 1.240 1.220 1.330 21,914,000 28,003,320 1.2779 0.413 0.413 0.416 0.410 0.446 65,283,139 0.4290 -3.91%
2021-08-05 0 1.280 1.260 1.280 1.170 1.300 38,726,000 48,654,720 1.2564 0.430 0.423 0.430 0.393 0.436 115,367,110 0.4217 6.67%
2021-08-04 0 1.200 1.200 1.210 1.190 1.250 23,362,000 28,561,280 1.2226 0.403 0.403 0.406 0.399 0.420 69,596,820 0.4104 -3.23%
2021-08-03 0 1.240 1.230 1.240 1.040 1.260 62,772,000 74,408,180 1.1854 0.416 0.413 0.416 0.349 0.423 187,001,608 0.3979 16.98%
2021-08-02 0 1.060 1.050 1.060 1.040 1.120 21,514,000 23,150,700 1.0761 0.356 0.352 0.356 0.349 0.376 64,091,515 0.3612 -4.50%
2021-07-30 0 1.110 1.100 1.110 0.970 1.140 65,808,098 69,401,307 1.0546 0.373 0.369 0.373 0.326 0.383 196,046,328 0.3540 12.12%
2021-07-29 0 0.990 0.980 0.990 0.900 0.990 33,660,000 32,002,200 0.9507 0.332 0.329 0.332 0.302 0.332 100,275,188 0.3191 10.00%
2021-07-28 0 0.900 0.880 0.900 0.760 0.900 15,862,000 13,224,140 0.8337 0.302 0.295 0.302 0.255 0.302 47,253,863 0.2799 15.38%
2021-07-27 0 0.780 0.770 0.780 0.760 0.860 20,404,000 16,597,120 0.8134 0.262 0.258 0.262 0.255 0.289 60,784,758 0.2730 -9.30%
2021-07-26 0 0.860 0.850 0.860 0.840 0.900 8,354,000 7,200,960 0.8620 0.289 0.285 0.289 0.282 0.302 24,887,074 0.2893 -3.37%
2021-07-23 0 0.890 0.880 0.890 0.880 0.940 9,102,000 8,123,480 0.8925 0.299 0.295 0.299 0.295 0.316 27,115,412 0.2996 -4.30%
2021-07-22 0 0.930 0.920 0.930 0.880 0.950 17,403,560 16,043,116 0.9218 0.312 0.309 0.312 0.295 0.319 51,846,264 0.3094 6.90%
2021-07-21 0 0.870 0.870 0.880 0.840 0.900 9,850,000 8,613,040 0.8744 0.292 0.292 0.295 0.282 0.302 29,343,749 0.2935 0.00%
2021-07-20 0 0.870 0.860 0.870 0.840 0.910 26,585,000 23,009,820 0.8655 0.292 0.289 0.292 0.282 0.305 79,198,333 0.2905 -2.25%
2021-07-19 0 0.890 0.880 0.890 0.870 0.900 12,924,000 11,505,240 0.8902 0.299 0.295 0.299 0.292 0.302 38,501,382 0.2988 -1.11%
2021-07-16 0 0.900 0.900 0.910 0.900 0.920 4,586,000 4,181,120 0.9117 0.302 0.302 0.305 0.302 0.309 13,661,973 0.3060 0.00%
2021-07-15 0 0.900 0.900 0.910 0.880 0.930 12,522,000 11,274,520 0.9004 0.302 0.302 0.305 0.295 0.312 37,303,800 0.3022 -1.10%
2021-07-14 0 0.910 0.910 0.920 0.880 0.940 14,666,252 13,291,816 0.9063 0.305 0.305 0.309 0.295 0.316 43,691,657 0.3042 0.00%
2021-07-13 0 0.910 0.910 0.920 0.910 0.970 15,256,000 14,214,940 0.9318 0.305 0.305 0.309 0.305 0.326 45,448,552 0.3128 -2.15%
2021-07-12 0 0.930 0.920 0.930 0.880 0.990 19,006,000 17,677,680 0.9301 0.312 0.309 0.312 0.295 0.332 56,620,030 0.3122 -3.12%
2021-07-09 0 0.960 0.960 0.970 0.930 0.990 15,290,000 14,602,860 0.9551 0.322 0.322 0.326 0.312 0.332 45,549,840 0.3206 -2.04%
2021-07-08 0 0.980 0.980 0.990 0.980 1.080 42,826,000 43,666,420 1.0196 0.329 0.329 0.332 0.329 0.363 127,581,260 0.3423 -3.92%
2021-07-07 0 1.020 1.020 1.030 0.910 1.050 64,146,000 64,497,560 1.0055 0.342 0.342 0.346 0.305 0.352 191,094,837 0.3375 8.51%
2021-07-06 0 0.940 0.930 0.940 0.920 0.980 20,564,000 19,408,880 0.9438 0.316 0.312 0.316 0.309 0.329 61,261,407 0.3168 -2.08%
2021-07-05 0 0.960 0.960 0.970 0.940 1.020 29,309,000 28,604,690 0.9760 0.322 0.322 0.326 0.316 0.342 87,313,294 0.3276 1.05%
2021-07-02 0 0.950 0.940 0.950 0.910 1.150 148,571,000 148,862,660 1.0020 0.319 0.316 0.319 0.305 0.386 442,602,049 0.3363 7.95%
2021-06-30 1 0.880 0.870 0.890 0.710 0.920 124,653,000 103,610,870 0.8312 0.295 0.292 0.299 0.238 0.309 371,348,872 0.2790 25.71%
2021-06-29 0 0.700 0.700 0.710 0.680 0.710 17,952,000 12,572,220 0.7003 0.235 0.235 0.238 0.228 0.238 53,480,100 0.2351 1.45%
2021-06-28 0 0.690 0.680 0.690 0.670 0.700 4,762,000 3,270,420 0.6868 0.232 0.228 0.232 0.225 0.235 14,186,288 0.2305 2.99%
2021-06-25 0 0.670 0.670 0.680 0.660 0.680 3,622,000 2,430,820 0.6711 0.225 0.225 0.228 0.222 0.228 10,790,158 0.2253 1.52%
2021-06-24 0 0.660 0.660 0.670 0.660 0.680 2,966,000 1,979,520 0.6674 0.222 0.222 0.225 0.222 0.228 8,835,894 0.2240 -1.49%
2021-06-23 0 0.670 0.670 0.680 0.670 0.710 14,144,000 9,713,940 0.6868 0.225 0.225 0.228 0.225 0.238 42,135,837 0.2305 0.00%
2021-06-22 0 0.670 0.660 0.670 0.640 0.680 9,184,000 6,027,140 0.6563 0.225 0.222 0.225 0.215 0.228 27,359,695 0.2203 4.69%
2021-06-21 0 0.640 0.640 0.650 0.640 0.650 5,904,000 3,809,400 0.6452 0.215 0.215 0.218 0.215 0.218 17,588,375 0.2166 -1.54%
2021-06-18 0 0.650 0.640 0.650 0.640 0.650 4,744,000 3,073,540 0.6479 0.218 0.215 0.218 0.215 0.218 14,132,665 0.2175 1.56%
2021-06-17 0 0.640 0.640 0.650 0.640 0.660 8,910,000 5,790,600 0.6499 0.215 0.215 0.218 0.215 0.222 26,543,432 0.2182 -1.54%
2021-06-16 0 0.650 0.640 0.650 0.640 0.660 7,492,000 4,893,140 0.6531 0.218 0.215 0.218 0.215 0.222 22,319,124 0.2192 -1.52%
2021-06-15 0 0.660 0.660 0.670 0.650 0.680 8,508,000 5,639,100 0.6628 0.222 0.222 0.225 0.218 0.228 25,345,850 0.2225 -2.94%
2021-06-11 0 0.680 0.680 0.690 0.670 0.720 24,891,000 17,211,520 0.6915 0.228 0.228 0.232 0.225 0.242 74,151,804 0.2321 -4.23%
2021-06-10 0 0.710 0.700 0.710 0.650 0.710 50,546,000 34,694,500 0.6864 0.238 0.235 0.238 0.218 0.238 150,579,610 0.2304 7.58%
2021-06-09 0 0.660 0.650 0.660 0.650 0.670 4,360,000 2,861,340 0.6563 0.222 0.218 0.222 0.218 0.225 12,988,705 0.2203 0.00%
2021-06-08 0 0.660 0.650 0.660 0.650 0.660 3,124,000 2,054,180 0.6575 0.222 0.218 0.222 0.218 0.222 9,306,586 0.2207 0.00%
2021-06-07 0 0.660 0.650 0.660 0.650 0.660 3,230,000 2,119,360 0.6561 0.222 0.218 0.222 0.218 0.222 9,622,367 0.2203 1.54%
2021-06-04 0 0.650 0.650 0.660 0.640 0.670 6,016,000 3,941,580 0.6552 0.218 0.218 0.222 0.215 0.225 17,922,030 0.2199 -1.52%
2021-06-03 0 0.660 0.650 0.660 0.650 0.660 1,838,000 1,195,320 0.6503 0.222 0.218 0.222 0.218 0.222 5,475,514 0.2183 1.54%
2021-06-02 0 0.650 0.650 0.660 0.650 0.670 4,136,000 2,703,960 0.6538 0.218 0.218 0.222 0.218 0.225 12,321,396 0.2195 0.00%
2021-06-01 0 0.650 0.650 0.660 0.650 0.670 3,168,000 2,076,220 0.6554 0.218 0.218 0.222 0.218 0.225 9,437,665 0.2200 0.00%
2021-05-31 0 0.650 0.650 0.660 0.650 0.670 3,130,000 2,063,640 0.6593 0.218 0.218 0.222 0.218 0.225 9,324,460 0.2213 0.00%
2021-05-28 0 0.650 0.650 0.660 0.640 0.660 5,632,000 3,689,740 0.6551 0.218 0.218 0.222 0.215 0.222 16,778,071 0.2199 1.56%
2021-05-27 0 0.640 0.640 0.650 0.630 0.650 4,102,000 2,632,400 0.6417 0.215 0.215 0.218 0.211 0.218 12,220,108 0.2154 1.59%
2021-05-26 0 0.630 0.630 0.640 0.630 0.650 3,196,000 2,043,660 0.6394 0.211 0.211 0.215 0.211 0.218 9,521,078 0.2146 -1.56%
2021-05-25 0 0.640 0.640 0.650 0.640 0.650 3,288,000 2,112,280 0.6424 0.215 0.215 0.218 0.215 0.218 9,795,152 0.2156 -1.54%
2021-05-24 0 0.650 0.640 0.650 0.630 0.650 3,494,000 2,243,100 0.6420 0.218 0.215 0.218 0.211 0.218 10,408,839 0.2155 1.56%
2021-05-21 0 0.640 0.630 0.640 0.630 0.650 3,928,000 2,510,960 0.6392 0.215 0.211 0.215 0.211 0.218 11,701,751 0.2146 -1.54%
2021-05-20 0 0.650 0.640 0.650 0.640 0.660 4,396,000 2,840,440 0.6461 0.218 0.215 0.218 0.215 0.222 13,095,951 0.2169 1.56%
2021-05-18 0 0.640 0.640 0.650 0.640 0.680 8,380,000 5,520,480 0.6588 0.215 0.215 0.218 0.215 0.228 24,964,530 0.2211 0.00%
2021-05-17 0 0.640 0.630 0.640 0.630 0.650 4,582,000 2,925,120 0.6384 0.215 0.211 0.215 0.211 0.218 13,650,057 0.2143 1.59%
2021-05-14 0 0.630 0.630 0.640 0.620 0.640 9,808,000 6,154,460 0.6275 0.211 0.211 0.215 0.208 0.215 29,218,629 0.2106 -1.56%
2021-05-13 0 0.640 0.640 0.650 0.640 0.650 5,640,000 3,628,260 0.6433 0.215 0.215 0.218 0.215 0.218 16,801,903 0.2159 -3.03%
2021-05-12 0 0.660 0.650 0.660 0.650 0.670 5,598,000 3,686,780 0.6586 0.222 0.218 0.222 0.218 0.225 16,676,783 0.2211 0.00%
2021-05-11 0 0.660 0.650 0.660 0.650 0.710 18,494,000 12,408,180 0.6709 0.222 0.218 0.222 0.218 0.238 55,094,751 0.2252 -8.33%
2021-05-10 0 0.720 0.710 0.720 0.700 0.740 23,568,000 16,822,360 0.7138 0.242 0.238 0.242 0.235 0.248 70,210,506 0.2396 4.35%
2021-05-07 0 0.690 0.690 0.700 0.650 0.730 49,174,000 34,495,280 0.7015 0.232 0.232 0.235 0.218 0.245 146,492,338 0.2355 6.15%
2021-05-06 0 0.650 0.650 0.660 0.650 0.690 17,036,875 11,374,551 0.6676 0.218 0.218 0.222 0.218 0.232 50,753,887 0.2241 -5.80%
2021-05-05 0 0.690 0.680 0.690 0.640 0.700 39,752,000 26,824,920 0.6748 0.232 0.228 0.232 0.215 0.235 118,423,627 0.2265 9.52%
2021-05-04 0 0.630 0.630 0.650 0.630 0.660 5,484,000 3,500,780 0.6384 0.211 0.211 0.218 0.211 0.222 16,337,170 0.2143 -4.55%
2021-05-03 0 0.660 0.650 0.660 0.610 0.660 8,550,000 5,426,480 0.6347 0.222 0.218 0.222 0.205 0.222 25,470,970 0.2130 4.76%
2021-04-30 0 0.630 0.630 0.640 0.620 0.650 6,116,000 3,890,780 0.6362 0.211 0.211 0.215 0.208 0.218 18,219,936 0.2135 -1.56%
2021-04-29 0 0.640 0.630 0.640 0.630 0.660 3,498,000 2,239,980 0.6404 0.215 0.211 0.215 0.211 0.222 10,420,755 0.2150 -3.03%
2021-04-28 0 0.660 0.650 0.660 0.640 0.670 17,132,000 11,216,900 0.6547 0.222 0.218 0.222 0.215 0.225 51,037,270 0.2198 3.13%
2021-04-27 0 0.640 0.630 0.640 0.610 0.640 7,066,000 4,368,820 0.6183 0.215 0.211 0.215 0.205 0.215 21,050,044 0.2075 1.59%
2021-04-26 0 0.630 0.620 0.630 0.610 0.630 7,124,000 4,420,180 0.6205 0.211 0.208 0.211 0.205 0.211 21,222,829 0.2083 0.00%
2021-04-23 0 0.630 0.620 0.630 0.610 0.650 12,100,000 7,601,820 0.6282 0.211 0.208 0.211 0.205 0.218 36,046,636 0.2109 0.00%
2021-04-22 0 0.630 0.620 0.630 0.620 0.650 5,310,000 3,356,200 0.6321 0.211 0.208 0.211 0.208 0.218 15,818,813 0.2122 1.61%
2021-04-21 0 0.620 0.620 0.630 0.620 0.630 3,026,000 1,898,360 0.6273 0.208 0.208 0.211 0.208 0.211 9,014,638 0.2106 -3.12%
2021-04-20 0 0.640 0.630 0.640 0.630 0.650 2,714,000 1,736,760 0.6399 0.215 0.211 0.215 0.211 0.218 8,085,171 0.2148 0.00%
2021-04-19 0 0.640 0.630 0.640 0.630 0.670 6,184,000 4,011,440 0.6487 0.215 0.211 0.215 0.211 0.225 18,422,512 0.2177 1.59%
2021-04-16 0 0.630 0.620 0.630 0.620 0.640 2,720,000 1,718,740 0.6319 0.211 0.208 0.211 0.208 0.215 8,103,046 0.2121 0.00%
2021-04-15 0 0.630 0.620 0.630 0.610 0.640 5,946,000 3,723,960 0.6263 0.211 0.208 0.211 0.205 0.215 17,713,496 0.2102 0.00%
2021-04-14 0 0.630 0.630 0.640 0.620 0.650 2,444,000 1,546,740 0.6329 0.211 0.211 0.215 0.208 0.218 7,280,825 0.2124 0.00%
2021-04-13 0 0.630 0.630 0.640 0.630 0.640 1,528,000 976,560 0.6391 0.211 0.211 0.215 0.211 0.215 4,552,005 0.2145 -1.56%
2021-04-12 0 0.640 0.640 0.650 0.630 0.660 2,902,000 1,865,780 0.6429 0.215 0.215 0.218 0.211 0.222 8,645,235 0.2158 -3.03%
2021-04-09 0 0.660 0.650 0.660 0.640 0.670 4,356,000 2,862,020 0.6570 0.222 0.218 0.222 0.215 0.225 12,976,789 0.2205 -2.94%
2021-04-08 0 0.680 0.670 0.680 0.660 0.700 6,396,000 4,337,020 0.6781 0.228 0.225 0.228 0.222 0.235 19,054,073 0.2276 -1.45%
2021-04-07 0 0.690 0.680 0.690 0.630 0.700 25,354,000 16,840,020 0.6642 0.232 0.228 0.232 0.211 0.235 75,531,109 0.2230 9.52%
2021-04-01 0 0.630 0.620 0.630 0.600 0.650 6,252,000 3,897,180 0.6233 0.211 0.208 0.211 0.201 0.218 18,625,088 0.2092 5.00%
2021-03-31 0 0.600 0.600 0.610 0.550 0.630 13,874,000 8,122,120 0.5854 0.201 0.201 0.205 0.185 0.211 41,331,490 0.1965 5.26%
2021-03-30 0 0.570 0.570 0.580 0.560 0.610 8,472,000 4,969,540 0.5866 0.191 0.191 0.195 0.188 0.205 25,238,604 0.1969 -6.56%
2021-03-29 0 0.610 0.610 0.620 0.600 0.620 6,544,000 3,966,260 0.6061 0.205 0.205 0.208 0.201 0.208 19,494,974 0.2035 0.00%
2021-03-26 0 0.610 0.610 0.620 0.600 0.660 11,946,000 7,491,000 0.6271 0.205 0.205 0.208 0.201 0.222 35,587,861 0.2105 0.00%
2021-03-25 0 0.610 0.610 0.620 0.580 0.620 3,814,000 2,288,940 0.6001 0.205 0.205 0.208 0.195 0.208 11,362,138 0.2015 0.00%
2021-03-24 0 0.610 0.600 0.610 0.600 0.650 11,212,000 6,893,300 0.6148 0.205 0.201 0.205 0.201 0.218 33,401,230 0.2064 -6.15%
2021-03-23 0 0.650 0.650 0.660 0.650 0.660 4,970,000 3,244,560 0.6528 0.218 0.218 0.222 0.218 0.222 14,805,932 0.2191 -2.99%
2021-03-22 0 0.670 0.660 0.670 0.660 0.670 2,504,000 1,658,960 0.6625 0.225 0.222 0.225 0.222 0.225 7,459,568 0.2224 3.08%
2021-03-19 0 0.650 0.650 0.660 0.650 0.670 4,310,000 2,825,940 0.6557 0.218 0.218 0.222 0.218 0.225 12,839,752 0.2201 -2.99%
2021-03-18 0 0.670 0.670 0.680 0.670 0.690 6,928,000 4,692,160 0.6773 0.225 0.225 0.228 0.225 0.232 20,638,934 0.2273 -1.47%
2021-03-17 0 0.680 0.680 0.690 0.650 0.690 6,874,000 4,611,340 0.6708 0.228 0.228 0.232 0.218 0.232 20,478,064 0.2252 4.62%
2021-03-16 0 0.650 0.650 0.660 0.650 0.660 4,238,000 2,782,340 0.6565 0.218 0.218 0.222 0.218 0.222 12,625,260 0.2204 -1.52%
2021-03-15 0 0.660 0.660 0.670 0.660 0.700 13,068,000 8,869,180 0.6787 0.222 0.222 0.225 0.222 0.235 38,930,367 0.2278 1.54%
2021-03-12 0 0.650 0.650 0.660 0.640 0.660 5,912,000 3,868,700 0.6544 0.218 0.218 0.222 0.215 0.222 17,612,208 0.2197 0.00%
2021-03-11 0 0.650 0.640 0.650 0.630 0.650 4,994,000 3,220,820 0.6449 0.218 0.215 0.218 0.211 0.218 14,877,430 0.2165 3.17%
2021-03-10 0 0.630 0.620 0.630 0.620 0.640 2,732,000 1,717,050 0.6285 0.211 0.208 0.211 0.208 0.215 8,138,794 0.2110 1.61%
2021-03-09 0 0.620 0.620 0.630 0.600 0.640 7,094,000 4,412,500 0.6220 0.208 0.208 0.211 0.201 0.215 21,133,458 0.2088 0.00%
2021-03-08 0 0.620 0.620 0.630 0.620 0.650 11,464,000 7,267,000 0.6339 0.208 0.208 0.211 0.208 0.218 34,151,954 0.2128 -3.12%
2021-03-05 0 0.640 0.630 0.640 0.620 0.650 3,550,000 2,252,320 0.6345 0.215 0.211 0.215 0.208 0.218 10,575,666 0.2130 -1.54%
2021-03-04 0 0.650 0.640 0.650 0.640 0.660 3,046,000 1,973,400 0.6479 0.218 0.215 0.218 0.215 0.222 9,074,219 0.2175 -1.52%
2021-03-03 0 0.660 0.660 0.670 0.650 0.670 2,808,000 1,846,520 0.6576 0.222 0.222 0.225 0.218 0.225 8,365,203 0.2207 -1.49%
2021-03-02 0 0.670 0.660 0.670 0.630 0.670 6,706,000 4,342,780 0.6476 0.225 0.222 0.225 0.211 0.225 19,977,582 0.2174 3.08%
2021-03-01 0 0.650 0.640 0.650 0.640 0.660 4,110,000 2,673,440 0.6505 0.218 0.215 0.218 0.215 0.222 12,243,940 0.2183 0.00%
2021-02-26 0 0.650 0.640 0.650 0.630 0.670 7,542,000 4,879,120 0.6469 0.218 0.215 0.218 0.211 0.225 22,468,077 0.2172 -2.99%
2021-02-25 0 0.670 0.660 0.670 0.660 0.680 4,900,000 3,274,160 0.6682 0.225 0.222 0.225 0.222 0.228 14,597,398 0.2243 4.69%
2021-02-24 0 0.640 0.640 0.650 0.630 0.690 8,186,000 5,361,600 0.6550 0.215 0.215 0.218 0.211 0.232 24,386,592 0.2199 -7.25%
2021-02-23 0 0.690 0.680 0.690 0.650 0.690 6,806,000 4,590,440 0.6745 0.232 0.228 0.232 0.218 0.232 20,275,488 0.2264 2.99%
2021-02-22 0 0.670 0.670 0.680 0.660 0.720 21,180,000 14,490,800 0.6842 0.225 0.225 0.228 0.222 0.242 63,096,509 0.2297 -4.29%
2021-02-19 0 0.700 0.700 0.710 0.690 0.760 44,140,000 31,982,160 0.7246 0.235 0.235 0.238 0.232 0.255 131,495,746 0.2432 1.45%
2021-02-18 0 0.690 0.680 0.690 0.660 0.730 18,998,000 13,283,120 0.6992 0.232 0.228 0.232 0.222 0.245 56,596,198 0.2347 -1.43%
2021-02-17 0 0.700 0.690 0.700 0.650 0.700 19,950,000 13,723,960 0.6879 0.235 0.232 0.235 0.218 0.235 59,432,264 0.2309 7.69%
2021-02-16 0 0.650 0.640 0.650 0.600 0.650 12,022,000 7,599,760 0.6322 0.218 0.215 0.218 0.201 0.218 35,814,270 0.2122 4.84%
2021-02-11 0 0.620 0.610 0.620 0.600 0.620 1,704,000 1,034,120 0.6069 0.208 0.205 0.208 0.201 0.208 5,076,320 0.2037 3.33%
2021-02-10 0 0.600 0.600 0.610 0.600 0.630 3,242,000 1,973,280 0.6087 0.201 0.201 0.205 0.201 0.211 9,658,115 0.2043 -3.23%
2021-02-09 0 0.620 0.610 0.620 0.600 0.630 5,510,000 3,392,520 0.6157 0.208 0.205 0.208 0.201 0.211 16,414,625 0.2067 0.00%
2021-02-08 0 0.620 0.610 0.620 0.610 0.640 3,366,000 2,087,220 0.6201 0.208 0.205 0.208 0.205 0.215 10,027,519 0.2081 0.00%
2021-02-05 0 0.620 0.610 0.620 0.610 0.660 3,622,000 2,308,360 0.6373 0.208 0.205 0.208 0.205 0.222 10,790,158 0.2139 -3.12%
2021-02-04 0 0.640 0.640 0.650 0.600 0.680 14,834,000 9,564,840 0.6448 0.215 0.215 0.218 0.201 0.228 44,191,389 0.2164 4.92%
2021-02-03 0 0.610 0.600 0.610 0.580 0.620 8,438,000 5,010,620 0.5938 0.205 0.201 0.205 0.195 0.208 25,137,315 0.1993 1.67%
2021-02-02 0 0.600 0.590 0.600 0.570 0.620 11,031,000 6,654,860 0.6033 0.201 0.198 0.201 0.191 0.208 32,862,020 0.2025 5.26%
2021-02-01 0 0.570 0.570 0.580 0.550 0.600 8,112,000 4,668,240 0.5755 0.191 0.191 0.195 0.185 0.201 24,166,142 0.1932 0.00%
2021-01-29 0 0.570 0.560 0.570 0.540 0.620 24,442,000 13,995,540 0.5726 0.191 0.188 0.191 0.181 0.208 72,814,205 0.1922 -6.56%
2021-01-28 0 0.610 0.600 0.610 0.600 0.640 17,684,000 10,816,800 0.6117 0.205 0.201 0.205 0.201 0.215 52,681,712 0.2053 -6.15%
2021-01-27 0 0.650 0.640 0.650 0.600 0.660 11,968,000 7,522,080 0.6285 0.218 0.215 0.218 0.201 0.222 35,653,400 0.2110 1.56%
2021-01-26 0 0.640 0.640 0.650 0.630 0.690 14,828,000 9,647,420 0.6506 0.215 0.215 0.218 0.211 0.232 44,173,514 0.2184 -7.25%
2021-01-25 0 0.690 0.680 0.690 0.680 0.720 10,880,000 7,520,500 0.6912 0.232 0.228 0.232 0.228 0.242 32,412,182 0.2320 -1.43%
2021-01-22 0 0.700 0.700 0.710 0.690 0.730 14,460,000 10,138,720 0.7012 0.235 0.235 0.238 0.232 0.245 43,077,220 0.2354 -2.78%
2021-01-21 0 0.720 0.720 0.730 0.700 0.740 13,868,000 9,914,200 0.7149 0.242 0.242 0.245 0.235 0.248 41,313,616 0.2400 -2.70%
2021-01-20 0 0.740 0.730 0.740 0.680 0.740 34,853,000 25,219,340 0.7236 0.248 0.245 0.248 0.228 0.248 103,829,208 0.2429 7.25%
2021-01-19 0 0.690 0.680 0.690 0.650 0.720 27,738,000 18,945,420 0.6830 0.232 0.228 0.232 0.218 0.242 82,633,190 0.2293 0.00%
2021-01-18 0 0.690 0.680 0.690 0.620 0.690 36,178,000 24,352,000 0.6731 0.232 0.228 0.232 0.208 0.232 107,776,463 0.2259 11.29%
2021-01-15 0 0.620 0.620 0.630 0.610 0.660 28,590,000 18,188,000 0.6362 0.208 0.208 0.211 0.205 0.222 85,171,350 0.2135 1.64%
2021-01-14 0 0.610 0.600 0.610 0.580 0.630 23,976,000 14,560,660 0.6073 0.205 0.201 0.205 0.195 0.211 71,425,963 0.2039 3.39%
2021-01-13 0 0.590 0.580 0.590 0.560 0.600 16,175,000 9,469,430 0.5854 0.198 0.195 0.198 0.188 0.201 48,186,309 0.1965 5.36%
2021-01-12 0 0.560 0.550 0.560 0.550 0.570 8,216,000 4,595,680 0.5594 0.188 0.185 0.188 0.185 0.191 24,475,964 0.1878 0.00%
2021-01-11 0 0.560 0.550 0.560 0.550 0.610 19,050,000 10,885,160 0.5714 0.188 0.185 0.188 0.185 0.205 56,751,109 0.1918 -6.67%
2021-01-08 0 0.600 0.590 0.600 0.520 0.600 33,314,000 18,755,860 0.5630 0.201 0.198 0.201 0.175 0.201 99,244,433 0.1890 13.21%
2021-01-07 0 0.530 0.530 0.540 0.520 0.540 9,614,000 5,146,220 0.5353 0.178 0.178 0.181 0.175 0.181 28,640,691 0.1797 0.00%
2021-01-06 0 0.530 0.530 0.540 0.520 0.540 7,776,000 4,134,260 0.5317 0.178 0.178 0.181 0.175 0.181 23,165,177 0.1785 -1.85%
2021-01-05 0 0.540 0.530 0.540 0.520 0.550 8,618,000 4,627,800 0.5370 0.181 0.178 0.181 0.175 0.185 25,673,546 0.1803 0.00%
2021-01-04 0 0.540 0.530 0.540 0.530 0.560 16,910,000 9,208,460 0.5446 0.181 0.178 0.181 0.178 0.188 50,375,919 0.1828 -1.82%
2020-12-31 0 0.550 0.540 0.550 0.530 0.560 4,650,000 2,546,420 0.5476 0.185 0.181 0.185 0.178 0.188 13,852,633 0.1838 -1.79%
2020-12-30 0 0.560 0.550 0.560 0.520 0.560 96,370,000 49,529,867 0.5140 0.188 0.185 0.188 0.175 0.188 287,092,094 0.1725 1.82%
2020-12-29 0 0.550 0.540 0.550 0.530 0.550 6,058,000 3,276,120 0.5408 0.185 0.181 0.185 0.178 0.185 18,047,151 0.1815 1.85%
2020-12-28 0 0.540 0.530 0.540 0.495 0.560 20,703,000 11,008,590 0.5317 0.181 0.178 0.181 0.166 0.188 61,675,497 0.1785 -3.57%
2020-12-24 0 0.560 0.550 0.560 0.550 0.570 4,910,000 2,748,720 0.5598 0.188 0.185 0.188 0.185 0.191 14,627,189 0.1879 -1.75%
2020-12-23 0 0.570 0.550 0.570 0.540 0.570 16,488,000 9,111,320 0.5526 0.191 0.185 0.191 0.181 0.191 49,118,755 0.1855 5.56%
2020-12-22 0 0.540 0.530 0.540 0.530 0.610 24,422,000 13,718,140 0.5617 0.181 0.178 0.181 0.178 0.205 72,754,624 0.1886 -11.48%
2020-12-21 0 0.610 0.600 0.610 0.600 0.620 7,680,000 4,689,000 0.6105 0.205 0.201 0.205 0.201 0.208 22,879,187 0.2049 1.67%
2020-12-18 0 0.600 0.600 0.610 0.590 0.630 12,642,000 7,631,940 0.6037 0.201 0.201 0.205 0.198 0.211 37,661,287 0.2026 -4.76%
2020-12-17 0 0.630 0.620 0.630 0.610 0.630 8,394,000 5,199,640 0.6194 0.211 0.208 0.211 0.205 0.211 25,006,237 0.2079 3.28%
2020-12-16 0 0.610 0.610 0.620 0.610 0.640 10,400,000 6,474,940 0.6226 0.205 0.205 0.208 0.205 0.215 30,982,233 0.2090 -3.17%
2020-12-15 0 0.630 0.620 0.630 0.610 0.670 20,554,000 13,092,680 0.6370 0.211 0.208 0.211 0.205 0.225 61,231,617 0.2138 -1.56%
2020-12-14 0 0.640 0.630 0.640 0.570 0.650 30,924,000 19,140,200 0.6189 0.215 0.211 0.215 0.191 0.218 92,124,478 0.2078 4.92%
2020-12-11 0 0.610 0.600 0.610 0.580 0.610 15,190,000 9,093,756 0.5987 0.205 0.201 0.205 0.195 0.205 45,251,934 0.2010 3.39%
2020-12-10 0 0.590 0.580 0.590 0.560 0.600 17,822,000 10,421,380 0.5847 0.198 0.195 0.198 0.188 0.201 53,092,822 0.1963 1.72%
2020-12-09 0 0.580 0.570 0.580 0.560 0.640 21,714,000 12,803,180 0.5896 0.195 0.191 0.195 0.188 0.215 64,687,327 0.1979 -7.94%
2020-12-08 0 0.630 0.620 0.630 0.600 0.650 32,558,000 20,323,240 0.6242 0.211 0.208 0.211 0.201 0.218 96,992,263 0.2095 -1.56%
2020-12-07 0 0.640 0.630 0.640 0.550 0.640 51,944,000 31,030,520 0.5974 0.215 0.211 0.215 0.185 0.215 154,744,337 0.2005 14.29%
2020-12-04 0 0.560 0.560 0.570 0.520 0.570 33,478,000 18,303,200 0.5467 0.188 0.188 0.191 0.175 0.191 99,732,999 0.1835 9.80%
2020-12-03 0 0.510 0.510 0.520 0.510 0.540 6,910,000 3,599,540 0.5209 0.171 0.171 0.175 0.171 0.181 20,585,310 0.1749 -5.56%
2020-12-02 0 0.540 0.530 0.540 0.500 0.540 14,882,000 7,668,860 0.5153 0.181 0.178 0.181 0.168 0.181 44,334,384 0.1730 5.88%
2020-12-01 0 0.510 0.510 0.520 0.470 0.520 19,372,000 9,744,160 0.5030 0.171 0.171 0.175 0.158 0.175 57,710,367 0.1688 6.25%
2020-11-30 0 0.480 0.475 0.480 0.460 0.490 14,714,000 7,054,900 0.4795 0.161 0.159 0.161 0.154 0.164 43,833,901 0.1609 4.35%
2020-11-27 0 0.460 0.455 0.460 0.455 0.480 16,012,000 7,381,310 0.4610 0.154 0.153 0.154 0.153 0.161 47,700,722 0.1547 -4.17%
2020-11-26 0 0.480 0.475 0.480 0.460 0.500 15,444,000 7,369,280 0.4772 0.161 0.159 0.161 0.154 0.168 46,008,616 0.1602 -3.03%
2020-11-25 0 0.495 0.490 0.495 0.480 0.530 19,612,000 9,815,380 0.5005 0.166 0.164 0.166 0.161 0.178 58,425,341 0.1680 -1.00%
2020-11-24 0 0.500 0.500 0.510 0.495 0.550 22,154,000 11,414,590 0.5152 0.168 0.168 0.171 0.166 0.185 65,998,114 0.1730 -7.41%
2020-11-23 0 0.540 0.530 0.540 0.530 0.570 22,290,000 12,160,820 0.5456 0.181 0.178 0.181 0.178 0.191 66,403,266 0.1831 0.00%
2020-11-20 0 0.540 0.540 0.550 0.510 0.560 33,650,000 17,994,490 0.5348 0.181 0.181 0.185 0.171 0.188 100,245,398 0.1795 0.00%
2020-11-19 0 0.540 0.530 0.540 0.530 0.560 14,478,000 7,886,540 0.5447 0.181 0.178 0.181 0.178 0.188 43,130,843 0.1829 0.00%
2020-11-18 0 0.540 0.530 0.540 0.510 0.580 60,746,000 33,150,200 0.5457 0.181 0.178 0.181 0.171 0.195 180,966,030 0.1832 5.88%
2020-11-17 0 0.510 0.500 0.510 0.445 0.530 70,730,000 35,009,010 0.4950 0.171 0.168 0.171 0.149 0.178 210,708,974 0.1661 14.61%
2020-11-16 0 0.445 0.445 0.450 0.420 0.455 17,812,000 7,935,520 0.4455 0.149 0.149 0.151 0.141 0.153 53,063,032 0.1495 7.23%
2020-11-13 0 0.415 0.410 0.415 0.405 0.425 5,236,000 2,164,700 0.4134 0.139 0.138 0.139 0.136 0.143 15,598,363 0.1388 -1.19%
2020-11-12 0 0.420 0.410 0.420 0.395 0.430 7,546,000 3,063,940 0.4060 0.141 0.138 0.141 0.133 0.144 22,479,993 0.1363 1.20%
2020-11-11 0 0.415 0.405 0.415 0.405 0.470 17,442,625 7,612,790 0.4364 0.139 0.136 0.139 0.136 0.158 51,962,641 0.1465 -3.49%
2020-11-10 0 0.430 0.430 0.435 0.415 0.480 20,928,000 9,168,550 0.4381 0.144 0.144 0.146 0.139 0.161 62,345,785 0.1471 -7.53%
2020-11-09 0 0.465 0.460 0.465 0.385 0.485 79,244,000 35,101,590 0.4430 0.156 0.154 0.156 0.129 0.163 236,072,698 0.1487 20.78%
2020-11-06 0 0.385 0.380 0.385 0.340 0.415 31,122,000 11,856,160 0.3810 0.129 0.128 0.129 0.114 0.139 92,714,332 0.1279 11.59%
2020-11-05 0 0.345 0.335 0.345 0.335 0.350 5,310,000 1,800,820 0.3391 0.116 0.112 0.116 0.112 0.117 15,818,813 0.1138 0.00%
2020-11-04 0 0.345 0.335 0.345 0.340 0.345 1,358,000 465,960 0.3431 0.116 0.112 0.116 0.114 0.116 4,045,565 0.1152 1.47%
2020-11-03 0 0.340 0.335 0.340 0.330 0.350 17,416,000 5,769,000 0.3312 0.114 0.112 0.114 0.111 0.117 51,883,324 0.1112 0.00%
2020-11-02 0 0.340 0.330 0.340 0.330 0.345 2,338,000 787,270 0.3367 0.114 0.111 0.114 0.111 0.116 6,965,044 0.1130 3.03%
2020-10-30 0 0.330 0.330 0.335 0.325 0.340 1,874,000 619,720 0.3307 0.111 0.111 0.112 0.109 0.114 5,582,760 0.1110 3.13%
2020-10-29 0 0.320 0.320 0.325 0.320 0.325 280,000 90,220 0.3222 0.107 0.107 0.109 0.107 0.109 834,137 0.1082 -1.54%
2020-10-28 0 0.325 0.325 0.330 0.325 0.335 1,916,000 633,790 0.3308 0.109 0.109 0.111 0.109 0.112 5,707,881 0.1110 0.00%
2020-10-27 0 0.325 0.320 0.325 0.320 0.340 3,730,000 1,222,440 0.3277 0.109 0.107 0.109 0.107 0.114 11,111,897 0.1100 -4.41%
2020-10-23 0 0.340 0.335 0.345 0.335 0.350 2,186,000 742,910 0.3398 0.114 0.112 0.116 0.112 0.117 6,512,227 0.1141 -2.86%
2020-10-22 0 0.350 0.345 0.350 0.345 0.355 778,000 272,360 0.3501 0.117 0.116 0.117 0.116 0.119 2,317,709 0.1175 -1.41%
2020-10-21 0 0.355 0.350 0.355 0.350 0.360 1,084,000 384,180 0.3544 0.119 0.117 0.119 0.117 0.121 3,229,302 0.1190 1.43%
2020-10-20 0 0.350 0.345 0.355 0.345 0.365 4,738,000 1,687,110 0.3561 0.117 0.116 0.119 0.116 0.123 14,114,790 0.1195 -1.41%
2020-10-19 0 0.355 0.345 0.355 0.335 0.370 11,362,000 4,032,960 0.3550 0.119 0.116 0.119 0.112 0.124 33,848,089 0.1191 5.97%
2020-10-16 0 0.335 0.335 0.340 0.335 0.350 5,994,000 2,044,700 0.3411 0.112 0.112 0.114 0.112 0.117 17,856,491 0.1145 0.00%
2020-10-15 0 0.335 0.325 0.335 0.315 0.330 4,048,000 1,306,080 0.3226 0.112 0.109 0.112 0.106 0.111 12,059,238 0.1083 1.52%
2020-10-14 0 0.330 0.330 0.335 0.325 0.330 438,000 143,990 0.3287 0.111 0.111 0.112 0.109 0.111 1,304,829 0.1104 -2.94%
2020-10-12 0 0.340 0.325 0.340 0.325 0.340 824,000 272,890 0.3312 0.114 0.109 0.114 0.109 0.114 2,454,746 0.1112 0.00%
2020-10-09 0 0.340 0.335 0.340 0.335 0.340 1,844,000 624,780 0.3388 0.114 0.112 0.114 0.112 0.114 5,493,388 0.1137 3.03%
2020-10-08 0 0.330 0.330 0.335 0.320 0.350 7,254,011 2,430,923 0.3351 0.111 0.111 0.112 0.107 0.117 21,610,140 0.1125 3.13%
2020-10-07 0 0.320 0.315 0.320 0.320 0.325 2,150,000 691,020 0.3214 0.107 0.106 0.107 0.107 0.109 6,404,981 0.1079 1.59%
2020-10-06 0 0.315 0.310 0.315 0.310 0.320 966,000 303,790 0.3145 0.106 0.104 0.106 0.104 0.107 2,877,773 0.1056 -1.56%
2020-10-05 0 0.320 0.320 0.325 0.310 0.320 866,000 274,740 0.3173 0.107 0.107 0.109 0.104 0.107 2,579,867 0.1065 3.23%
2020-09-30 0 0.310 0.310 0.315 0.305 0.325 2,266,000 717,390 0.3166 0.104 0.104 0.106 0.102 0.109 6,750,552 0.1063 1.64%
2020-09-29 0 0.305 0.305 0.310 0.305 0.310 3,557,000 1,085,465 0.3052 0.102 0.102 0.104 0.102 0.104 10,596,519 0.1024 -3.17%
2020-09-28 0 0.315 0.310 0.315 0.310 0.315 1,052,000 326,870 0.3107 0.106 0.104 0.106 0.104 0.106 3,133,972 0.1043 1.61%
2020-09-25 0 0.310 0.310 0.315 0.305 0.315 890,000 275,650 0.3097 0.104 0.104 0.106 0.102 0.106 2,651,364 0.1040 -1.59%
2020-09-24 0 0.315 0.305 0.315 0.300 0.315 1,670,000 513,900 0.3077 0.106 0.102 0.106 0.101 0.106 4,975,032 0.1033 1.61%
2020-09-23 0 0.310 0.310 0.315 0.305 0.315 1,036,000 323,030 0.3118 0.104 0.104 0.106 0.102 0.106 3,086,307 0.1047 -1.59%
2020-09-22 0 0.315 0.310 0.315 0.300 0.315 1,246,000 378,500 0.3038 0.106 0.104 0.106 0.101 0.106 3,711,910 0.1020 3.28%
2020-09-21 0 0.305 0.305 0.310 0.305 0.305 1,216,000 370,880 0.3050 0.102 0.102 0.104 0.102 0.102 3,622,538 0.1024 0.00%
2020-09-18 0 0.305 0.305 0.310 0.305 0.320 16,170,000 5,013,200 0.3100 0.102 0.102 0.104 0.102 0.107 48,171,414 0.1041 -3.17%
2020-09-17 0 0.315 0.310 0.315 0.310 0.330 9,064,000 2,864,220 0.3160 0.106 0.104 0.106 0.104 0.111 27,002,208 0.1061 -3.08%
2020-09-16 0 0.325 0.320 0.325 0.305 0.325 5,414,000 1,708,900 0.3156 0.109 0.107 0.109 0.102 0.109 16,128,635 0.1060 3.17%
2020-09-15 0 0.315 0.310 0.315 0.315 0.315 18,000 5,670 0.3150 0.106 0.104 0.106 0.106 0.106 53,623 0.1057 0.00%
2020-09-14 0 0.315 0.310 0.315 0.310 0.315 4,864,000 1,531,600 0.3149 0.106 0.104 0.106 0.104 0.106 14,490,152 0.1057 0.00%
2020-09-11 0 0.315 0.310 0.315 0.310 0.315 3,792,000 1,187,040 0.3130 0.106 0.104 0.106 0.104 0.106 11,296,599 0.1051 1.61%
2020-09-10 0 0.310 0.310 0.315 0.310 0.325 3,242,000 1,031,350 0.3181 0.104 0.104 0.106 0.104 0.109 9,658,115 0.1068 0.00%
2020-09-09 0 0.310 0.310 0.315 0.310 0.325 1,440,000 454,050 0.3153 0.104 0.104 0.106 0.104 0.109 4,289,848 0.1058 -6.06%
2020-09-08 0 0.330 0.320 0.330 0.310 0.330 4,048,000 1,304,700 0.3223 0.111 0.107 0.111 0.104 0.111 12,059,238 0.1082 1.54%
2020-09-07 0 0.325 0.315 0.325 0.310 0.325 2,056,000 653,870 0.3180 0.109 0.106 0.109 0.104 0.109 6,124,949 0.1068 1.56%
2020-09-04 0 0.320 0.310 0.320 0.305 0.320 1,520,000 475,770 0.3130 0.107 0.104 0.107 0.102 0.107 4,528,172 0.1051 0.00%
2020-09-03 0 0.320 0.315 0.320 0.320 0.330 842,000 272,510 0.3236 0.107 0.106 0.107 0.107 0.111 2,508,369 0.1086 0.00%
2020-09-02 0 0.320 0.315 0.320 0.305 0.325 4,680,000 1,465,910 0.3132 0.107 0.106 0.107 0.102 0.109 13,942,005 0.1051 0.00%
2020-09-01 0 0.320 0.320 0.325 0.320 0.335 3,758,000 1,230,100 0.3273 0.107 0.107 0.109 0.107 0.112 11,195,311 0.1099 -4.48%
2020-08-31 0 0.335 0.330 0.335 0.330 0.340 2,938,000 981,010 0.3339 0.112 0.111 0.112 0.111 0.114 8,752,481 0.1121 0.00%
2020-08-28 0 0.335 0.335 0.340 0.330 0.345 5,822,000 1,979,830 0.3401 0.112 0.112 0.114 0.111 0.116 17,344,092 0.1142 1.52%
2020-08-27 0 0.330 0.320 0.330 0.320 0.340 10,702,000 3,572,860 0.3338 0.111 0.107 0.111 0.107 0.114 31,881,909 0.1121 -4.35%
2020-08-26 0 0.345 0.340 0.345 0.330 0.380 24,834,000 8,455,640 0.3405 0.116 0.114 0.116 0.111 0.128 73,981,997 0.1143 4.55%
2020-08-25 0 0.330 0.330 0.335 0.330 0.340 490,000 163,610 0.3339 0.111 0.111 0.112 0.111 0.114 1,459,740 0.1121 0.00%
2020-08-24 0 0.330 0.330 0.335 0.330 0.340 310,000 104,000 0.3355 0.111 0.111 0.112 0.111 0.114 923,509 0.1126 -2.94%
2020-08-21 0 0.340 0.335 0.340 0.325 0.345 1,736,000 580,150 0.3342 0.114 0.112 0.114 0.109 0.116 5,171,650 0.1122 1.49%
2020-08-20 0 0.335 0.330 0.335 0.330 0.335 538,000 179,140 0.3330 0.112 0.111 0.112 0.111 0.112 1,602,735 0.1118 0.00%
2020-08-19 0 0.335 0.335 0.340 0.330 0.345 526,000 175,740 0.3341 0.112 0.112 0.114 0.111 0.116 1,566,986 0.1122 -1.47%
2020-08-18 0 0.340 0.335 0.340 0.335 0.340 306,000 103,470 0.3381 0.114 0.112 0.114 0.112 0.114 911,593 0.1135 1.49%
2020-08-17 0 0.335 0.330 0.335 0.330 0.340 632,000 211,130 0.3341 0.112 0.111 0.112 0.111 0.114 1,882,766 0.1121 -1.47%
2020-08-14 0 0.340 0.330 0.340 0.325 0.345 4,106,000 1,359,450 0.3311 0.114 0.111 0.114 0.109 0.116 12,232,024 0.1111 -1.45%
2020-08-13 0 0.345 0.330 0.345 0.325 0.345 912,000 306,780 0.3364 0.116 0.111 0.116 0.109 0.116 2,716,903 0.1129 2.99%
2020-08-12 0 0.335 0.325 0.330 0.325 0.335 802,000 264,620 0.3300 0.112 0.109 0.111 0.109 0.112 2,389,207 0.1108 0.00%
2020-08-11 0 0.335 0.325 0.335 0.325 0.355 8,680,677 2,919,506 0.3363 0.112 0.109 0.112 0.109 0.119 25,860,265 0.1129 1.52%
2020-08-10 0 0.330 0.325 0.330 0.325 0.350 3,124,000 1,049,880 0.3361 0.111 0.109 0.111 0.109 0.117 9,306,586 0.1128 -4.35%
2020-08-07 0 0.345 0.345 0.350 0.340 0.350 1,756,000 602,420 0.3431 0.116 0.116 0.117 0.114 0.117 5,231,231 0.1152 -1.43%
2020-08-06 0 0.350 0.345 0.350 0.335 0.355 3,388,000 1,169,080 0.3451 0.117 0.116 0.117 0.112 0.119 10,093,058 0.1158 0.00%
2020-08-05 0 0.350 0.345 0.350 0.345 0.355 744,000 259,450 0.3487 0.117 0.116 0.117 0.116 0.119 2,216,421 0.1171 1.45%
2020-08-04 0 0.345 0.340 0.345 0.340 0.355 1,630,000 563,760 0.3459 0.116 0.114 0.116 0.114 0.119 4,855,869 0.1161 -1.43%
2020-08-03 0 0.350 0.350 0.360 0.350 0.365 1,288,000 456,010 0.3540 0.117 0.117 0.121 0.117 0.123 3,837,030 0.1188 -2.78%
2020-07-31 0 0.360 0.360 0.365 0.360 0.375 1,492,000 544,020 0.3646 0.121 0.121 0.123 0.121 0.126 4,444,759 0.1224 0.00%
2020-07-30 0 0.360 0.360 0.365 0.355 0.365 1,942,000 696,970 0.3589 0.121 0.121 0.123 0.119 0.123 5,785,336 0.1205 -1.37%
2020-07-29 0 0.365 0.365 0.370 0.360 0.380 5,874,000 2,182,420 0.3715 0.123 0.123 0.124 0.121 0.128 17,499,003 0.1247 -2.67%
2020-07-28 0 0.375 0.375 0.380 0.340 0.430 22,067,221 8,207,745 0.3719 0.126 0.126 0.128 0.114 0.144 65,739,594 0.1249 13.64%
2020-07-27 0 0.330 0.330 0.340 0.325 0.335 2,440,000 809,240 0.3317 0.111 0.111 0.114 0.109 0.112 7,268,908 0.1113 3.13%
2020-07-24 0 0.320 0.315 0.320 0.315 0.320 838,000 266,130 0.3176 0.107 0.106 0.107 0.106 0.107 2,496,453 0.1066 0.00%
2020-07-23 0 0.320 0.320 0.325 0.315 0.325 582,000 185,380 0.3185 0.107 0.107 0.109 0.106 0.109 1,733,813 0.1069 0.00%
2020-07-22 0 0.320 0.320 0.325 0.320 0.325 2,154,000 689,940 0.3203 0.107 0.107 0.109 0.107 0.109 6,416,897 0.1075 0.00%
2020-07-21 0 0.320 0.320 0.325 0.320 0.340 1,182,000 385,420 0.3261 0.107 0.107 0.109 0.107 0.114 3,521,250 0.1095 -1.54%
2020-07-20 0 0.325 0.315 0.320 0.315 0.325 964,000 307,840 0.3193 0.109 0.106 0.107 0.106 0.109 2,871,815 0.1072 1.56%
2020-07-17 0 0.320 0.315 0.320 0.315 0.320 1,030,000 327,450 0.3179 0.107 0.106 0.107 0.106 0.107 3,068,433 0.1067 -1.54%
2020-07-16 0 0.325 0.320 0.325 0.320 0.340 1,556,000 505,390 0.3248 0.109 0.107 0.109 0.107 0.114 4,635,419 0.1090 -1.52%
2020-07-15 0 0.330 0.325 0.330 0.330 0.360 7,224,000 2,456,520 0.3400 0.111 0.109 0.111 0.111 0.121 21,520,736 0.1141 0.00%
2020-07-14 0 0.330 0.325 0.330 0.320 0.340 7,866,000 2,567,560 0.3264 0.111 0.109 0.111 0.107 0.114 23,433,293 0.1096 -2.94%
2020-07-13 0 0.340 0.335 0.340 0.335 0.350 4,296,000 1,466,740 0.3414 0.114 0.112 0.114 0.112 0.117 12,798,045 0.1146 -2.86%
2020-07-10 0 0.350 0.345 0.350 0.345 0.360 2,984,000 1,046,690 0.3508 0.117 0.116 0.117 0.116 0.121 8,889,518 0.1177 -2.78%
2020-07-09 0 0.360 0.355 0.360 0.355 0.365 6,144,000 2,207,700 0.3593 0.121 0.119 0.121 0.119 0.123 18,303,350 0.1206 -2.70%
2020-07-08 0 0.370 0.365 0.370 0.360 0.385 4,204,000 1,567,940 0.3730 0.124 0.123 0.124 0.121 0.129 12,523,972 0.1252 1.37%
2020-07-07 0 0.365 0.355 0.365 0.350 0.385 4,842,000 1,779,080 0.3674 0.123 0.119 0.123 0.117 0.129 14,424,613 0.1233 -3.95%
2020-07-06 0 0.380 0.370 0.380 0.360 0.380 4,454,000 1,660,740 0.3729 0.128 0.124 0.128 0.121 0.128 13,268,737 0.1252 5.56%
2020-07-03 0 0.360 0.355 0.360 0.350 0.410 15,888,000 5,763,810 0.3628 0.121 0.119 0.121 0.117 0.138 47,331,319 0.1218 -7.69%
2020-07-02 0 0.520 0.520 0.530 0.490 0.540 7,948,000 4,060,410 0.5109 0.131 0.131 0.133 0.123 0.136 31,570,101 0.1286 1.96%
2020-06-30 0 0.510 0.500 0.520 0.500 0.530 2,352,000 1,212,400 0.5155 0.128 0.126 0.131 0.126 0.133 9,342,335 0.1298 -1.92%
2020-06-29 0 0.520 0.520 0.530 0.520 0.540 3,138,000 1,661,260 0.5294 0.131 0.131 0.133 0.131 0.136 12,464,391 0.1333 -1.89%
2020-06-26 0 0.530 0.520 0.530 0.520 0.540 1,662,000 882,620 0.5311 0.133 0.131 0.133 0.131 0.136 6,601,599 0.1337 0.00%
2020-06-24 0 0.530 0.530 0.540 0.530 0.550 2,582,000 1,398,120 0.5415 0.133 0.133 0.136 0.133 0.138 10,255,913 0.1363 -3.64%
2020-06-23 0 0.550 0.540 0.550 0.530 0.550 856,000 461,880 0.5396 0.138 0.136 0.138 0.133 0.138 3,400,101 0.1358 1.85%
2020-06-22 0 0.540 0.530 0.540 0.530 0.550 690,000 370,520 0.5370 0.136 0.133 0.136 0.133 0.138 2,740,736 0.1352 1.89%
2020-06-19 0 0.530 0.530 0.550 0.530 0.550 1,164,000 625,420 0.5373 0.133 0.133 0.138 0.133 0.138 4,623,502 0.1353 -3.64%
2020-06-18 0 0.550 0.550 0.560 0.540 0.560 1,298,000 711,660 0.5483 0.138 0.138 0.141 0.136 0.141 5,155,761 0.1380 0.00%
2020-06-17 0 0.550 0.540 0.550 0.530 0.560 2,708,000 1,462,460 0.5401 0.138 0.136 0.138 0.133 0.141 10,756,396 0.1360 3.77%
2020-06-16 0 0.530 0.530 0.540 0.530 0.560 4,108,000 2,220,940 0.5406 0.133 0.133 0.136 0.133 0.141 16,317,309 0.1361 -1.85%
2020-06-15 0 0.540 0.530 0.540 0.530 0.550 1,520,000 821,160 0.5402 0.136 0.133 0.136 0.133 0.138 6,037,563 0.1360 -3.57%
2020-06-12 0 0.560 0.560 0.570 0.550 0.570 1,546,000 862,240 0.5577 0.141 0.141 0.144 0.138 0.144 6,140,837 0.1404 -1.75%
2020-06-11 0 0.570 0.570 0.580 0.560 0.580 630,000 360,480 0.5722 0.144 0.144 0.146 0.141 0.146 2,502,411 0.1441 -1.72%
2020-06-10 0 0.580 0.580 0.590 0.560 0.590 6,546,000 3,758,560 0.5742 0.146 0.146 0.149 0.141 0.149 26,001,243 0.1446 0.00%
2020-06-09 0 0.580 0.570 0.580 0.570 0.590 1,540,000 888,820 0.5772 0.146 0.144 0.146 0.144 0.149 6,117,005 0.1453 1.75%
2020-06-08 0 0.570 0.570 0.580 0.570 0.610 6,246,000 3,648,700 0.5842 0.144 0.144 0.146 0.144 0.154 24,809,619 0.1471 -5.00%
2020-06-05 0 0.600 0.590 0.600 0.510 0.610 19,934,000 11,535,780 0.5787 0.151 0.149 0.151 0.128 0.154 79,179,465 0.1457 15.38%
2020-06-04 0 0.520 0.510 0.520 0.490 0.520 7,982,000 4,013,150 0.5028 0.131 0.128 0.131 0.123 0.131 31,705,152 0.1266 4.00%
2020-06-03 0 0.500 0.495 0.500 0.480 0.520 3,196,000 1,598,790 0.5002 0.126 0.125 0.126 0.121 0.131 12,694,771 0.1259 1.01%
2020-06-02 0 0.495 0.490 0.495 0.480 0.510 9,436,000 4,703,795 0.4985 0.125 0.123 0.125 0.121 0.128 37,480,558 0.1255 3.13%
2020-06-01 0 0.480 0.475 0.480 0.440 0.495 21,742,000 10,502,955 0.4831 0.121 0.120 0.121 0.111 0.125 86,360,988 0.1216 6.67%
2020-05-29 0 0.450 0.445 0.450 0.420 0.475 16,575,067 7,449,838 0.4495 0.113 0.112 0.113 0.106 0.120 65,837,511 0.1132 1.12%
2020-05-28 0 0.445 0.445 0.450 0.420 0.445 4,914,000 2,133,190 0.4341 0.112 0.112 0.113 0.106 0.112 19,518,807 0.1093 3.49%
2020-05-27 0 0.430 0.430 0.440 0.410 0.465 8,618,920 3,728,278 0.4326 0.108 0.108 0.111 0.103 0.117 34,235,050 0.1089 -7.53%
2020-05-26 0 0.465 0.460 0.465 0.370 0.480 16,434,000 7,056,240 0.4294 0.117 0.116 0.117 0.093 0.121 65,277,181 0.1081 24.00%
2020-05-25 0 0.375 0.370 0.375 0.365 0.380 2,614,000 972,330 0.3720 0.094 0.093 0.094 0.092 0.096 10,383,020 0.0936 -1.32%
2020-05-22 0 0.380 0.380 0.385 0.375 0.400 4,920,000 1,903,570 0.3869 0.096 0.096 0.097 0.094 0.101 19,542,639 0.0974 -3.80%
2020-05-21 0 0.395 0.395 0.400 0.390 0.400 2,696,000 1,061,440 0.3937 0.099 0.099 0.101 0.098 0.101 10,708,731 0.0991 0.00%
2020-05-20 0 0.395 0.390 0.395 0.390 0.405 3,368,000 1,336,800 0.3969 0.099 0.098 0.099 0.098 0.102 13,377,969 0.0999 -1.25%
2020-05-19 0 0.400 0.400 0.405 0.400 0.405 1,920,000 771,170 0.4017 0.101 0.101 0.102 0.101 0.102 7,626,396 0.1011 1.27%
2020-05-18 0 0.395 0.395 0.405 0.395 0.410 2,168,000 863,710 0.3984 0.099 0.099 0.102 0.099 0.103 8,611,472 0.1003 -1.25%
2020-05-15 0 0.400 0.400 0.405 0.400 0.415 3,738,000 1,519,450 0.4065 0.101 0.101 0.102 0.101 0.104 14,847,639 0.1023 -3.61%
2020-05-14 0 0.415 0.410 0.415 0.410 0.415 1,290,000 534,570 0.4144 0.104 0.103 0.104 0.103 0.104 5,123,985 0.1043 0.00%
2020-05-13 0 0.415 0.415 0.420 0.415 0.435 2,212,000 924,220 0.4178 0.104 0.104 0.106 0.104 0.110 8,786,243 0.1052 -2.35%
2020-05-12 0 0.425 0.420 0.425 0.420 0.430 1,354,000 575,660 0.4252 0.107 0.106 0.107 0.106 0.108 5,378,198 0.1070 0.00%
2020-05-11 0 0.425 0.425 0.435 0.425 0.440 4,048,000 1,751,190 0.4326 0.107 0.107 0.110 0.107 0.111 16,078,984 0.1089 -1.16%
2020-05-08 0 0.430 0.430 0.435 0.425 0.440 2,546,000 1,098,500 0.4315 0.108 0.108 0.110 0.107 0.111 10,112,919 0.1086 0.00%
2020-05-07 0 0.430 0.430 0.440 0.430 0.440 786,000 339,240 0.4316 0.108 0.108 0.111 0.108 0.111 3,122,056 0.1087 0.00%
2020-05-06 0 0.430 0.430 0.435 0.420 0.435 1,758,000 758,790 0.4316 0.108 0.108 0.110 0.106 0.110 6,982,919 0.1087 2.38%
2020-05-05 0 0.420 0.420 0.425 0.420 0.435 2,324,000 987,056 0.4247 0.106 0.106 0.107 0.106 0.110 9,231,117 0.1069 0.00%
2020-05-04 0 0.420 0.415 0.425 0.415 0.430 1,810,000 757,840 0.4187 0.106 0.104 0.107 0.104 0.108 7,189,467 0.1054 -2.33%
2020-04-29 0 0.430 0.425 0.430 0.420 0.430 1,396,000 593,120 0.4249 0.108 0.107 0.108 0.106 0.108 5,545,025 0.1070 0.00%
2020-04-28 0 0.430 0.425 0.430 0.420 0.435 2,030,000 871,710 0.4294 0.108 0.107 0.108 0.106 0.110 8,063,325 0.1081 -1.15%
2020-04-27 0 0.435 0.430 0.435 0.420 0.445 2,280,000 994,220 0.4361 0.110 0.108 0.110 0.106 0.112 9,056,345 0.1098 0.00%
2020-04-24 0 0.435 0.430 0.435 0.430 0.440 2,710,000 1,179,050 0.4351 0.110 0.108 0.110 0.108 0.111 10,764,340 0.1095 1.16%
2020-04-23 0 0.430 0.430 0.435 0.415 0.445 2,805,155 1,200,267 0.4279 0.108 0.108 0.110 0.104 0.112 11,142,303 0.1077 3.61%
2020-04-22 0 0.415 0.410 0.415 0.410 0.425 4,608,000 1,924,350 0.4176 0.104 0.103 0.104 0.103 0.107 18,303,350 0.1051 -2.35%
2020-04-21 0 0.425 0.420 0.425 0.415 0.425 2,800,000 1,183,700 0.4228 0.107 0.106 0.107 0.104 0.107 11,121,827 0.1064 1.19%
2020-04-20 0 0.420 0.415 0.420 0.415 0.430 3,854,875 1,625,549 0.4217 0.106 0.104 0.106 0.104 0.108 15,311,876 0.1062 -1.18%
2020-04-17 0 0.425 0.420 0.425 0.420 0.435 2,416,000 1,031,980 0.4271 0.107 0.106 0.107 0.106 0.110 9,596,548 0.1075 -2.30%
2020-04-16 0 0.435 0.430 0.435 0.410 0.435 2,772,000 1,168,910 0.4217 0.110 0.108 0.110 0.103 0.110 11,010,609 0.1062 4.82%
2020-04-15 0 0.415 0.415 0.420 0.410 0.440 5,525,186 2,340,028 0.4235 0.104 0.104 0.106 0.103 0.111 21,946,487 0.1066 -6.74%
2020-04-14 0 0.445 0.440 0.445 0.430 0.450 2,648,000 1,160,010 0.4381 0.112 0.111 0.112 0.108 0.113 10,518,071 0.1103 0.00%
2020-04-09 0 0.445 0.440 0.445 0.405 0.450 9,642,000 4,163,700 0.4318 0.112 0.111 0.112 0.102 0.113 38,298,806 0.1087 11.25%
2020-04-08 0 0.400 0.400 0.405 0.400 0.410 1,856,000 749,850 0.4040 0.101 0.101 0.102 0.101 0.103 7,372,183 0.1017 0.00%
2020-04-07 0 0.400 0.400 0.405 0.390 0.410 4,186,000 1,676,050 0.4004 0.101 0.101 0.102 0.098 0.103 16,627,132 0.1008 1.27%
2020-04-06 0 0.395 0.395 0.400 0.385 0.410 3,788,000 1,482,660 0.3914 0.099 0.099 0.101 0.097 0.103 15,046,243 0.0985 -2.47%
2020-04-03 0 0.405 0.400 0.405 0.390 0.410 2,304,000 922,310 0.4003 0.102 0.101 0.102 0.098 0.103 9,151,675 0.1008 2.53%
2020-04-02 0 0.395 0.395 0.400 0.395 0.420 3,556,000 1,429,830 0.4021 0.099 0.099 0.101 0.099 0.106 14,124,721 0.1012 -5.95%
2020-04-01 0 0.420 0.410 0.420 0.405 0.420 1,760,000 727,260 0.4132 0.106 0.103 0.106 0.102 0.106 6,990,863 0.1040 1.20%
2020-03-31 0 0.415 0.410 0.415 0.395 0.420 6,406,000 2,614,130 0.4081 0.104 0.103 0.104 0.099 0.106 25,445,152 0.1027 -1.19%
2020-03-30 0 0.420 0.415 0.420 0.410 0.455 5,152,000 2,202,120 0.4274 0.106 0.104 0.106 0.103 0.115 20,464,162 0.1076 -6.67%
2020-03-27 0 0.450 0.450 0.460 0.440 0.510 11,520,000 5,359,600 0.4652 0.113 0.113 0.116 0.111 0.128 45,758,375 0.1171 -8.16%
2020-03-26 0 0.490 0.490 0.495 0.480 0.630 11,312,000 5,940,420 0.5251 0.123 0.123 0.125 0.121 0.159 44,932,182 0.1322 -10.91%
2020-03-25 0 0.550 0.540 0.550 0.500 0.550 3,454,000 1,852,340 0.5363 0.138 0.136 0.138 0.126 0.138 13,719,568 0.1350 10.00%
2020-03-24 0 0.500 0.495 0.500 0.440 0.500 4,440,000 2,155,370 0.4854 0.126 0.125 0.126 0.111 0.126 17,636,040 0.1222 8.70%
2020-03-23 0 0.460 0.455 0.465 0.440 0.510 7,156,000 3,323,130 0.4644 0.116 0.115 0.117 0.111 0.128 28,424,213 0.1169 -9.80%
2020-03-20 0 0.510 0.510 0.520 0.510 0.580 4,090,000 2,245,360 0.5490 0.128 0.128 0.131 0.128 0.146 16,245,812 0.1382 -7.27%
2020-03-19 0 0.550 0.550 0.560 0.540 0.600 2,296,000 1,286,200 0.5602 0.138 0.138 0.141 0.136 0.151 9,119,898 0.1410 -5.17%
2020-03-18 0 0.580 0.580 0.600 0.580 0.640 2,588,563 1,568,672 0.6060 0.146 0.146 0.151 0.146 0.161 10,281,982 0.1526 -6.45%
2020-03-17 0 0.620 0.610 0.620 0.610 0.650 1,682,000 1,054,780 0.6271 0.156 0.154 0.156 0.154 0.164 6,681,040 0.1579 0.00%
2020-03-16 0 0.620 0.620 0.630 0.570 0.700 4,410,000 2,909,940 0.6599 0.156 0.156 0.159 0.144 0.176 17,516,878 0.1661 -13.89%
2020-03-13 0 0.720 0.700 0.720 0.680 0.730 3,396,000 2,405,500 0.7083 0.181 0.176 0.181 0.171 0.184 13,489,188 0.1783 0.00%
2020-03-12 0 0.720 0.720 0.740 0.710 0.740 4,700,000 3,417,160 0.7271 0.181 0.181 0.186 0.179 0.186 18,668,781 0.1830 -1.37%
2020-03-11 0 0.730 0.730 0.750 0.730 0.760 1,623,522 1,206,901 0.7434 0.184 0.184 0.189 0.184 0.191 6,448,761 0.1872 -1.35%
2020-03-10 0 0.740 0.730 0.740 0.710 0.750 1,693,070 1,233,058 0.7283 0.186 0.184 0.186 0.179 0.189 6,725,011 0.1834 -2.63%
2020-03-09 0 0.760 0.750 0.760 0.740 0.770 2,542,000 1,907,620 0.7504 0.191 0.189 0.191 0.186 0.194 10,097,030 0.1889 0.00%
2020-03-06 0 0.760 0.750 0.760 0.750 0.770 1,116,000 845,900 0.7580 0.191 0.189 0.191 0.189 0.194 4,432,843 0.1908 -1.30%
2020-03-05 0 0.770 0.760 0.770 0.750 0.770 1,550,000 1,183,070 0.7633 0.194 0.191 0.194 0.189 0.194 6,156,726 0.1922 1.32%
2020-03-04 0 0.760 0.760 0.770 0.750 0.780 914,000 696,840 0.7624 0.191 0.191 0.194 0.189 0.196 3,630,482 0.1919 -2.56%
2020-03-03 0 0.780 0.780 0.790 0.770 0.790 910,000 709,580 0.7798 0.196 0.196 0.199 0.194 0.199 3,614,594 0.1963 2.63%
2020-03-02 0 0.760 0.750 0.760 0.740 0.760 543,549 407,506 0.7497 0.191 0.189 0.191 0.186 0.191 2,159,021 0.1887 1.33%
2020-02-28 0 0.750 0.740 0.750 0.700 0.770 4,364,000 3,177,880 0.7282 0.189 0.186 0.189 0.176 0.194 17,334,162 0.1833 -2.60%
2020-02-27 0 0.770 0.770 0.780 0.760 0.790 2,464,000 1,901,500 0.7717 0.194 0.194 0.196 0.191 0.199 9,787,208 0.1943 -1.28%
2020-02-26 0 0.780 0.770 0.780 0.770 0.780 1,652,402 1,286,813 0.7788 0.196 0.194 0.196 0.194 0.196 6,563,475 0.1961 -1.27%
2020-02-25 0 0.790 0.780 0.790 0.780 0.800 544,000 427,820 0.7864 0.199 0.196 0.199 0.196 0.201 2,160,812 0.1980 -1.25%
2020-02-24 0 0.800 0.790 0.800 0.790 0.830 816,000 653,500 0.8009 0.201 0.199 0.201 0.199 0.209 3,241,218 0.2016 -3.61%
2020-02-21 0 0.830 0.820 0.830 0.800 0.830 1,684,000 1,372,290 0.8149 0.209 0.206 0.209 0.201 0.209 6,688,985 0.2052 0.00%
2020-02-20 0 0.830 0.820 0.830 0.810 0.840 912,000 752,360 0.8250 0.209 0.206 0.209 0.204 0.211 3,622,538 0.2077 2.47%
2020-02-19 0 0.810 0.810 0.830 0.780 0.820 3,312,900 2,686,149 0.8108 0.204 0.204 0.209 0.196 0.206 13,159,108 0.2041 3.85%
2020-02-18 0 0.780 0.780 0.790 0.780 0.800 826,000 648,740 0.7854 0.196 0.196 0.199 0.196 0.201 3,280,939 0.1977 0.00%
2020-02-17 0 0.780 0.770 0.780 0.750 0.790 2,396,000 1,823,520 0.7611 0.196 0.194 0.196 0.189 0.199 9,517,106 0.1916 2.63%
2020-02-14 0 0.760 0.760 0.770 0.750 0.790 988,000 754,460 0.7636 0.191 0.191 0.194 0.189 0.199 3,924,416 0.1922 -3.80%
2020-02-13 0 0.790 0.780 0.790 0.760 0.820 4,394,000 3,467,870 0.7892 0.199 0.196 0.199 0.191 0.206 17,453,324 0.1987 5.33%
2020-02-12 0 0.750 0.750 0.760 0.730 0.750 1,472,000 1,094,120 0.7433 0.189 0.189 0.191 0.184 0.189 5,846,903 0.1871 2.74%
2020-02-11 0 0.730 0.730 0.740 0.720 0.750 2,796,120 2,059,868 0.7367 0.184 0.184 0.186 0.181 0.189 11,106,415 0.1855 -1.35%
2020-02-10 0 0.740 0.730 0.740 0.720 0.740 590,000 432,960 0.7338 0.186 0.184 0.186 0.181 0.186 2,343,528 0.1847 1.37%
2020-02-07 0 0.730 0.720 0.730 0.730 0.750 1,226,000 897,960 0.7324 0.184 0.181 0.184 0.184 0.189 4,869,771 0.1844 -1.35%
2020-02-06 0 0.740 0.740 0.750 0.720 0.750 816,396 598,429 0.7330 0.186 0.186 0.189 0.181 0.189 3,242,791 0.1845 1.37%
2020-02-05 0 0.730 0.720 0.730 0.710 0.740 658,000 476,460 0.7241 0.184 0.181 0.184 0.179 0.186 2,613,629 0.1823 0.00%
2020-02-04 0 0.730 0.720 0.730 0.710 0.730 710,000 512,600 0.7220 0.184 0.181 0.184 0.179 0.184 2,820,178 0.1818 2.82%
2020-02-03 0 0.710 0.700 0.710 0.680 0.720 2,658,904 1,860,134 0.6996 0.179 0.176 0.179 0.171 0.181 10,561,382 0.1761 -1.39%
2020-01-31 0 0.720 0.720 0.730 0.710 0.730 2,178,000 1,569,620 0.7207 0.181 0.181 0.184 0.179 0.184 8,651,193 0.1814 -1.37%
2020-01-30 0 0.730 0.720 0.730 0.720 0.780 1,810,000 1,348,900 0.7452 0.184 0.181 0.184 0.181 0.196 7,189,467 0.1876 -3.95%
2020-01-29 0 0.760 0.750 0.760 0.740 0.800 5,358,000 4,100,160 0.7652 0.191 0.189 0.191 0.186 0.201 21,282,411 0.1927 -7.32%
2020-01-24 0 0.820 0.820 0.830 0.820 0.830 3,902,000 3,217,355 0.8245 0.206 0.206 0.209 0.206 0.209 15,499,061 0.2076 -1.20%
2020-01-23 0 0.830 0.820 0.830 0.820 0.850 4,828,000 4,009,645 0.8305 0.209 0.206 0.209 0.206 0.214 19,177,208 0.2091 -3.49%
2020-01-22 0 0.860 0.850 0.860 0.850 0.870 902,535 775,340 0.8591 0.217 0.214 0.217 0.214 0.219 3,584,942 0.2163 0.00%
2020-01-21 0 0.860 0.860 0.870 0.860 0.880 26,259,913 22,835,187 0.8696 0.217 0.217 0.219 0.217 0.222 104,306,505 0.2189 -2.27%
2020-01-20 0 0.880 0.870 0.880 0.870 0.900 1,748,000 1,540,240 0.8811 0.222 0.219 0.222 0.219 0.227 6,943,198 0.2218 -2.22%
2020-01-17 0 0.900 0.890 0.900 0.880 0.900 2,047,931 1,831,560 0.8943 0.227 0.224 0.227 0.222 0.227 8,134,548 0.2252 0.00%
2020-01-16 0 0.900 0.890 0.900 0.880 0.900 1,890,883 1,688,239 0.8928 0.227 0.224 0.227 0.222 0.227 7,510,741 0.2248 0.00%
2020-01-15 0 0.900 0.890 0.900 0.890 0.900 1,164,000 1,041,520 0.8948 0.227 0.224 0.227 0.224 0.227 4,623,502 0.2253 1.12%
2020-01-14 0 0.890 0.890 0.900 0.880 0.900 824,000 732,640 0.8891 0.224 0.224 0.227 0.222 0.227 3,272,995 0.2238 0.00%
2020-01-13 0 0.890 0.880 0.890 0.880 0.890 648,000 570,400 0.8802 0.224 0.222 0.224 0.222 0.224 2,573,909 0.2216 1.14%
2020-01-10 0 0.880 0.880 0.890 0.870 0.890 1,540,000 1,358,240 0.8820 0.222 0.222 0.224 0.219 0.224 6,117,005 0.2220 -1.12%
2020-01-09 0 0.890 0.880 0.890 0.870 0.890 1,432,000 1,260,400 0.8802 0.224 0.222 0.224 0.219 0.224 5,688,020 0.2216 3.49%
2020-01-08 0 0.860 0.860 0.870 0.860 0.880 602,000 522,040 0.8672 0.217 0.217 0.219 0.217 0.222 2,391,193 0.2183 -1.15%
2020-01-07 0 0.870 0.870 0.880 0.870 0.880 6,522,000 5,678,680 0.8707 0.219 0.219 0.222 0.219 0.222 25,905,913 0.2192 0.00%
2020-01-06 0 0.870 0.870 0.880 0.860 0.880 6,392,000 5,558,520 0.8696 0.219 0.219 0.222 0.217 0.222 25,389,543 0.2189 -1.14%
2020-01-03 0 0.880 0.870 0.880 0.870 0.880 4,074,000 3,572,220 0.8768 0.222 0.219 0.222 0.219 0.222 16,182,259 0.2207 0.00%
2020-01-02 0 0.880 0.860 0.880 0.860 0.880 6,066,000 5,278,820 0.8702 0.222 0.217 0.222 0.217 0.222 24,094,644 0.2191 2.33%
2019-12-31 0 0.860 0.860 0.870 0.860 0.880 1,452,000 1,258,500 0.8667 0.217 0.217 0.219 0.217 0.222 5,767,462 0.2182 -1.15%
2019-12-30 0 0.870 0.870 0.880 0.870 0.900 4,558,000 4,024,280 0.8829 0.219 0.219 0.222 0.219 0.227 18,104,746 0.2223 -3.33%
2019-12-27 0 0.900 0.890 0.900 0.880 0.910 4,978,000 4,421,860 0.8883 0.227 0.224 0.227 0.222 0.229 19,773,020 0.2236 1.12%
2019-12-24 0 0.890 0.880 0.890 0.880 0.890 194,000 172,200 0.8876 0.224 0.222 0.224 0.222 0.224 770,584 0.2235 0.00%
2019-12-23 0 0.890 0.880 0.890 0.880 0.900 1,431,577 1,273,479 0.8896 0.224 0.222 0.224 0.222 0.227 5,686,340 0.2240 1.14%
2019-12-20 0 0.880 0.880 0.890 0.880 0.910 5,488,000 4,884,270 0.8900 0.222 0.222 0.224 0.222 0.229 21,798,781 0.2241 -3.30%
2019-12-19 0 0.910 0.900 0.910 0.900 0.910 654,000 591,280 0.9041 0.229 0.227 0.229 0.227 0.229 2,597,741 0.2276 0.00%
2019-12-18 0 0.910 0.910 0.920 0.910 0.930 640,000 582,600 0.9103 0.229 0.229 0.232 0.229 0.234 2,542,132 0.2292 -1.09%
2019-12-17 0 0.920 0.910 0.920 0.910 0.930 1,238,000 1,140,000 0.9208 0.232 0.229 0.232 0.229 0.234 4,917,436 0.2318 0.00%
2019-12-16 0 0.920 0.910 0.920 0.900 0.920 2,288,000 2,092,100 0.9144 0.232 0.229 0.232 0.227 0.232 9,088,122 0.2302 0.00%
2019-12-13 0 0.920 0.920 0.930 0.890 0.930 3,512,000 3,203,600 0.9122 0.232 0.232 0.234 0.224 0.234 13,949,949 0.2296 2.22%
2019-12-12 0 0.900 0.880 0.900 0.860 0.900 2,422,000 2,131,120 0.8799 0.227 0.222 0.227 0.217 0.227 9,620,380 0.2215 3.45%
2019-12-11 0 0.870 0.860 0.870 0.860 0.880 1,026,000 893,460 0.8708 0.219 0.217 0.219 0.217 0.222 4,075,355 0.2192 0.00%
2019-12-10 0 0.870 0.860 0.870 0.860 0.870 540,000 466,060 0.8631 0.219 0.217 0.219 0.217 0.219 2,144,924 0.2173 0.00%
2019-12-09 0 0.870 0.860 0.870 0.860 0.870 822,000 708,430 0.8618 0.219 0.217 0.219 0.217 0.219 3,265,051 0.2170 0.00%
2019-12-06 0 0.870 0.860 0.870 0.860 0.870 1,388,000 1,195,360 0.8612 0.219 0.217 0.219 0.217 0.219 5,513,249 0.2168 0.00%
2019-12-05 0 0.870 0.860 0.870 0.860 0.880 1,134,000 983,940 0.8677 0.219 0.217 0.219 0.217 0.222 4,504,340 0.2184 1.16%
2019-12-04 0 0.860 0.850 0.860 0.850 0.860 356,000 305,360 0.8578 0.217 0.214 0.217 0.214 0.217 1,414,061 0.2159 0.00%
2019-12-03 0 0.860 0.860 0.870 0.850 0.870 502,000 431,840 0.8602 0.217 0.217 0.219 0.214 0.219 1,993,985 0.2166 -1.15%
2019-12-02 0 0.870 0.860 0.870 0.850 0.870 770,000 660,380 0.8576 0.219 0.217 0.219 0.214 0.219 3,058,502 0.2159 1.16%
2019-11-29 0 0.860 0.850 0.860 0.850 0.860 318,000 271,460 0.8536 0.217 0.214 0.217 0.214 0.217 1,263,122 0.2149 0.00%
2019-11-28 0 0.860 0.850 0.860 0.850 0.870 2,370,000 2,041,080 0.8612 0.217 0.214 0.217 0.214 0.219 9,413,832 0.2168 -1.15%
2019-11-27 0 0.870 0.870 0.880 0.860 0.880 2,748,000 2,389,980 0.8697 0.219 0.219 0.222 0.217 0.222 10,915,279 0.2190 0.00%
2019-11-26 0 0.870 0.860 0.870 0.860 0.870 782,000 676,720 0.8654 0.219 0.217 0.219 0.217 0.219 3,106,167 0.2179 0.00%
2019-11-25 0 0.870 0.860 0.870 0.860 0.870 574,000 496,680 0.8653 0.219 0.217 0.219 0.217 0.219 2,279,975 0.2178 0.00%
2019-11-22 0 0.870 0.860 0.870 0.850 0.870 1,018,000 878,680 0.8631 0.219 0.217 0.219 0.214 0.219 4,043,579 0.2173 1.16%
2019-11-21 0 0.860 0.850 0.860 0.850 0.870 878,000 754,030 0.8588 0.217 0.214 0.217 0.214 0.219 3,487,487 0.2162 0.00%
2019-11-20 0 0.860 0.850 0.860 0.850 0.870 384,000 329,960 0.8593 0.217 0.214 0.217 0.214 0.219 1,525,279 0.2163 -1.15%
2019-11-19 0 0.870 0.850 0.870 0.850 0.880 2,378,000 2,051,400 0.8627 0.219 0.214 0.219 0.214 0.222 9,445,609 0.2172 -1.14%
2019-11-18 0 0.880 0.870 0.880 0.860 0.880 1,198,000 1,043,520 0.8711 0.222 0.219 0.222 0.217 0.222 4,758,553 0.2193 1.15%
2019-11-15 0 0.870 0.850 0.870 0.850 0.870 1,676,000 1,451,900 0.8663 0.219 0.214 0.219 0.214 0.219 6,657,208 0.2181 0.00%
2019-11-14 0 0.870 0.860 0.870 0.860 0.870 118,000 102,080 0.8651 0.219 0.217 0.219 0.217 0.219 468,706 0.2178 0.00%
2019-11-13 0 0.870 0.870 0.880 0.850 0.880 1,051,097 911,494 0.8672 0.219 0.219 0.222 0.214 0.222 4,175,043 0.2183 1.16%
2019-11-12 0 0.860 0.860 0.870 0.860 0.880 1,392,694 1,210,403 0.8691 0.217 0.217 0.219 0.217 0.222 5,531,894 0.2188 -2.27%
2019-11-11 0 0.880 0.870 0.880 0.860 0.880 486,000 423,080 0.8705 0.222 0.219 0.222 0.217 0.222 1,930,431 0.2192 1.15%
2019-11-08 0 0.870 0.860 0.870 0.860 0.880 3,244,000 2,817,850 0.8686 0.219 0.217 0.219 0.217 0.222 12,885,431 0.2187 0.00%
2019-11-07 0 0.870 0.860 0.870 0.860 0.890 2,478,000 2,162,800 0.8728 0.219 0.217 0.219 0.217 0.224 9,842,817 0.2197 -1.14%
2019-11-06 0 0.880 0.880 0.890 0.870 0.900 1,272,961 1,126,906 0.8853 0.222 0.222 0.224 0.219 0.227 5,056,304 0.2229 2.33%
2019-11-05 0 0.860 0.860 0.870 0.860 0.880 2,748,000 2,381,740 0.8667 0.217 0.217 0.219 0.217 0.222 10,915,279 0.2182 -1.15%
2019-11-04 0 0.870 0.860 0.870 0.870 0.890 1,314,000 1,149,980 0.8752 0.219 0.217 0.219 0.219 0.224 5,219,315 0.2203 0.00%
2019-11-01 0 0.870 0.870 0.880 0.870 0.890 4,718,738 4,153,569 0.8802 0.219 0.219 0.222 0.219 0.224 18,743,210 0.2216 -1.14%
2019-10-31 0 0.880 0.860 0.880 0.850 0.880 2,644,000 2,285,160 0.8643 0.222 0.217 0.222 0.214 0.222 10,502,183 0.2176 1.15%
2019-10-30 0 0.870 0.860 0.870 0.860 0.890 3,052,000 2,678,220 0.8775 0.219 0.217 0.219 0.217 0.224 12,122,792 0.2209 0.00%
2019-10-29 0 0.870 0.870 0.880 0.870 0.880 958,000 839,660 0.8765 0.219 0.219 0.222 0.219 0.222 3,805,254 0.2207 0.00%
2019-10-28 0 0.870 0.870 0.880 0.870 0.880 1,240,000 1,080,400 0.8713 0.219 0.219 0.222 0.219 0.222 4,925,381 0.2194 -2.25%
2019-10-25 0 0.890 0.880 0.890 0.870 0.890 306,000 270,640 0.8844 0.224 0.222 0.224 0.219 0.224 1,215,457 0.2227 0.00%
2019-10-24 0 0.890 0.870 0.890 0.870 0.890 1,220,000 1,072,380 0.8790 0.224 0.219 0.224 0.219 0.224 4,845,939 0.2213 1.14%
2019-10-23 0 0.880 0.870 0.880 0.870 0.890 2,312,000 2,031,780 0.8788 0.222 0.219 0.222 0.219 0.224 9,183,452 0.2212 -2.22%
2019-10-22 0 0.900 0.890 0.900 0.880 0.900 1,790,000 1,604,440 0.8963 0.227 0.224 0.227 0.222 0.227 7,110,025 0.2257 0.00%
2019-10-21 0 0.900 0.890 0.900 0.890 0.910 7,500,000 6,781,567 0.9042 0.227 0.224 0.227 0.224 0.229 29,790,608 0.2276 -1.10%
2019-10-18 0 0.910 0.910 0.920 0.900 0.920 6,318,916 5,775,003 0.9139 0.229 0.229 0.232 0.227 0.232 25,099,247 0.2301 0.00%
2019-10-17 0 0.910 0.900 0.910 0.890 0.920 3,312,000 2,986,820 0.9018 0.229 0.227 0.229 0.224 0.232 13,155,533 0.2270 1.11%
2019-10-16 0 0.900 0.900 0.910 0.890 0.930 904,000 816,020 0.9027 0.227 0.227 0.229 0.224 0.234 3,590,761 0.2273 -2.17%
2019-10-15 0 0.920 0.910 0.920 0.890 0.920 830,000 752,280 0.9064 0.232 0.229 0.232 0.224 0.232 3,296,827 0.2282 3.37%
2019-10-14 0 0.890 0.890 0.900 0.890 0.910 1,674,000 1,498,120 0.8949 0.224 0.224 0.227 0.224 0.229 6,649,264 0.2253 -1.11%
2019-10-11 0 0.900 0.890 0.900 0.880 0.900 3,158,000 2,810,960 0.8901 0.227 0.224 0.227 0.222 0.227 12,543,832 0.2241 0.00%
2019-10-10 0 0.900 0.900 0.910 0.890 0.910 3,272,000 2,944,450 0.8999 0.227 0.227 0.229 0.224 0.229 12,996,649 0.2266 0.00%
2019-10-09 0 0.900 0.900 0.910 0.900 0.920 1,166,000 1,055,180 0.9050 0.227 0.227 0.229 0.227 0.232 4,631,447 0.2278 -1.10%
2019-10-08 0 0.910 0.900 0.910 0.890 0.920 2,994,000 2,705,180 0.9035 0.229 0.227 0.229 0.224 0.232 11,892,411 0.2275 0.00%
2019-10-04 0 0.910 0.910 0.920 0.900 0.930 1,082,000 984,800 0.9102 0.229 0.229 0.232 0.227 0.234 4,297,792 0.2291 -1.09%
2019-10-03 0 0.920 0.910 0.930 0.900 0.940 1,054,000 968,300 0.9187 0.232 0.229 0.234 0.227 0.237 4,186,574 0.2313 -1.08%
2019-10-02 0 0.930 0.930 0.940 0.930 0.940 606,000 566,340 0.9346 0.234 0.234 0.237 0.234 0.237 2,407,081 0.2353 -1.06%
2019-09-30 0 0.940 0.930 0.940 0.930 0.960 1,062,000 999,060 0.9407 0.237 0.234 0.237 0.234 0.242 4,218,350 0.2368 -2.08%
2019-09-27 0 0.960 0.950 0.960 0.940 0.960 3,626,000 3,465,660 0.9558 0.242 0.239 0.242 0.237 0.242 14,402,766 0.2406 0.00%
2019-09-26 0 0.960 0.960 0.970 0.950 0.970 1,560,000 1,510,000 0.9679 0.242 0.242 0.244 0.239 0.244 6,196,447 0.2437 -1.03%
2019-09-25 0 0.970 0.960 0.970 0.960 0.980 2,020,000 1,958,360 0.9695 0.244 0.242 0.244 0.242 0.247 8,023,604 0.2441 -1.02%
2019-09-24 0 0.980 0.970 0.980 0.960 0.980 704,000 683,110 0.9703 0.247 0.244 0.247 0.242 0.247 2,796,345 0.2443 1.03%
2019-09-23 0 0.970 0.970 0.980 0.970 0.980 7,408,000 7,258,400 0.9798 0.244 0.244 0.247 0.244 0.247 29,425,177 0.2467 -1.02%
2019-09-20 0 0.980 0.970 0.980 0.970 0.980 320,000 313,120 0.9785 0.247 0.244 0.247 0.244 0.247 1,271,066 0.2463 0.00%
2019-09-19 0 0.980 0.970 0.980 0.960 0.990 1,894,000 1,849,622 0.9766 0.247 0.244 0.247 0.242 0.249 7,523,122 0.2459 0.00%
2019-09-18 0 0.980 0.980 0.990 0.960 0.990 2,926,000 2,854,470 0.9756 0.247 0.247 0.249 0.242 0.249 11,622,309 0.2456 1.03%
2019-09-17 0 0.970 0.970 0.980 0.970 0.980 1,790,000 1,744,880 0.9748 0.244 0.244 0.247 0.244 0.247 7,110,025 0.2454 -2.02%
2019-09-16 0 0.990 0.990 1.000 0.980 1.010 3,082,000 3,073,600 0.9973 0.249 0.249 0.252 0.247 0.254 12,241,954 0.2511 -1.00%
2019-09-13 0 1.000 0.980 1.000 0.970 1.000 588,000 580,700 0.9876 0.252 0.247 0.252 0.244 0.252 2,335,584 0.2486 2.04%
2019-09-12 0 0.980 0.970 0.990 0.970 1.020 730,000 718,300 0.9840 0.247 0.244 0.249 0.244 0.257 2,899,619 0.2477 -3.92%
2019-09-11 0 1.020 1.000 1.020 0.950 1.030 4,592,000 4,563,500 0.9938 0.257 0.252 0.257 0.239 0.259 18,239,797 0.2502 7.37%
2019-09-10 0 0.950 0.950 0.960 0.940 0.960 1,986,000 1,884,300 0.9488 0.239 0.239 0.242 0.237 0.242 7,888,553 0.2389 1.06%
2019-09-09 0 0.940 0.940 0.950 0.940 0.960 1,058,000 1,006,260 0.9511 0.237 0.237 0.239 0.237 0.242 4,202,462 0.2394 0.00%
2019-09-06 0 0.940 0.940 0.950 0.940 0.950 494,000 465,490 0.9423 0.237 0.237 0.239 0.237 0.239 1,962,208 0.2372 0.00%
2019-09-05 0 0.940 0.940 0.950 0.940 0.960 1,188,000 1,126,890 0.9486 0.237 0.237 0.239 0.237 0.242 4,718,832 0.2388 -1.05%
2019-09-04 0 0.950 0.950 0.960 0.940 0.950 613,519 581,742 0.9482 0.239 0.239 0.242 0.237 0.239 2,436,947 0.2387 1.06%
2019-09-03 0 0.940 0.940 0.950 0.940 0.950 956,000 907,780 0.9496 0.237 0.237 0.239 0.237 0.239 3,797,310 0.2391 -1.05%
2019-09-02 0 0.950 0.940 0.950 0.930 0.950 1,498,000 1,408,060 0.9400 0.239 0.237 0.239 0.234 0.239 5,950,178 0.2366 1.06%
2019-08-30 0 0.940 0.940 0.950 0.940 0.950 1,284,000 1,213,480 0.9451 0.237 0.237 0.239 0.237 0.239 5,100,152 0.2379 -1.05%
2019-08-29 0 0.950 0.940 0.950 0.940 0.950 678,000 638,700 0.9420 0.239 0.237 0.239 0.237 0.239 2,693,071 0.2372 1.06%
2019-08-28 0 0.940 0.930 0.940 0.920 0.950 2,444,000 2,284,380 0.9347 0.237 0.234 0.237 0.232 0.239 9,707,766 0.2353 0.00%
2019-08-27 0 0.940 0.940 0.950 0.930 0.970 2,606,000 2,464,240 0.9456 0.237 0.237 0.239 0.234 0.244 10,351,243 0.2381 -2.08%
2019-08-26 0 0.960 0.960 0.970 0.960 0.980 1,630,000 1,570,430 0.9635 0.242 0.242 0.244 0.242 0.247 6,474,492 0.2426 -4.00%
2019-08-23 0 1.000 0.990 1.000 0.990 1.010 1,674,000 1,664,140 0.9941 0.252 0.249 0.252 0.249 0.254 6,649,264 0.2503 1.01%
2019-08-22 0 0.990 0.990 1.000 0.990 1.030 2,302,000 2,303,460 1.0006 0.249 0.249 0.252 0.249 0.259 9,143,731 0.2519 -3.88%
2019-08-21 0 1.030 1.020 1.030 1.030 1.100 6,146,000 6,496,260 1.0570 0.259 0.257 0.259 0.259 0.277 24,412,411 0.2661 -0.96%
2019-08-20 0 1.040 1.040 1.050 1.030 1.060 1,340,000 1,397,980 1.0433 0.262 0.262 0.264 0.259 0.267 5,322,589 0.2627 -0.95%
2019-08-19 0 1.050 1.040 1.050 1.030 1.050 2,246,000 2,337,340 1.0407 0.264 0.262 0.264 0.259 0.264 8,921,294 0.2620 2.94%
2019-08-16 0 1.020 1.010 1.030 0.980 1.030 24,926,000 25,458,520 1.0214 0.257 0.254 0.259 0.247 0.259 99,008,094 0.2571 2.00%
2019-08-15 0 1.000 0.990 1.000 0.980 1.000 3,148,000 3,131,960 0.9949 0.252 0.249 0.252 0.247 0.252 12,504,111 0.2505 0.00%
2019-08-14 0 1.000 0.990 1.000 0.970 1.000 1,406,000 1,393,060 0.9908 0.252 0.249 0.252 0.244 0.252 5,584,746 0.2494 3.09%
2019-08-13 0 0.970 0.970 0.980 0.960 0.980 2,638,000 2,567,360 0.9732 0.244 0.244 0.247 0.242 0.247 10,478,350 0.2450 -2.02%
2019-08-12 0 0.990 0.990 1.000 0.990 1.020 1,532,000 1,543,020 1.0072 0.249 0.249 0.252 0.249 0.257 6,085,228 0.2536 -3.88%
2019-08-09 0 1.030 1.020 1.030 1.010 1.030 1,112,535 1,133,385 1.0187 0.259 0.257 0.259 0.254 0.259 4,419,079 0.2565 0.00%
2019-08-08 0 1.030 1.020 1.030 1.010 1.030 724,000 736,580 1.0174 0.259 0.257 0.259 0.254 0.259 2,875,787 0.2561 1.98%
2019-08-07 0 1.010 1.010 1.020 1.010 1.020 474,000 482,100 1.0171 0.254 0.254 0.257 0.254 0.257 1,882,766 0.2561 -0.98%
2019-08-06 0 1.020 1.010 1.020 0.970 1.020 2,238,000 2,232,180 0.9974 0.257 0.254 0.257 0.244 0.257 8,889,518 0.2511 0.99%
2019-08-05 0 1.010 1.010 1.020 0.990 1.020 2,618,000 2,638,600 1.0079 0.254 0.254 0.257 0.249 0.257 10,398,908 0.2537 -0.98%
2019-08-02 0 1.020 1.010 1.020 1.000 1.030 1,942,000 1,972,140 1.0155 0.257 0.254 0.257 0.252 0.259 7,713,782 0.2557 -1.92%
2019-08-01 0 1.040 1.040 1.050 1.020 1.050 2,324,000 2,393,781 1.0300 0.262 0.262 0.264 0.257 0.264 9,231,117 0.2593 0.00%
2019-07-31 0 1.040 1.020 1.040 0.990 1.040 6,172,000 6,194,530 1.0037 0.262 0.257 0.262 0.249 0.262 24,515,685 0.2527 -0.95%
2019-07-30 0 1.050 1.030 1.050 1.020 1.050 2,009,042 2,075,443 1.0331 0.264 0.259 0.264 0.257 0.264 7,980,078 0.2601 1.94%
2019-07-29 0 1.030 1.020 1.030 1.000 1.050 4,766,000 4,862,720 1.0203 0.259 0.257 0.259 0.252 0.264 18,930,939 0.2569 -5.50%
2019-07-26 0 1.090 1.080 1.090 1.080 1.100 2,330,000 2,531,460 1.0865 0.274 0.272 0.274 0.272 0.277 9,254,949 0.2735 -0.91%
2019-07-25 0 1.100 1.090 1.100 1.090 1.110 1,012,000 1,113,300 1.1001 0.277 0.274 0.277 0.274 0.279 4,019,746 0.2770 0.00%
2019-07-24 0 1.100 1.100 1.110 1.100 1.120 1,522,000 1,686,780 1.1083 0.277 0.277 0.279 0.277 0.282 6,045,507 0.2790 -0.90%
2019-07-23 0 1.110 1.100 1.110 1.100 1.120 1,164,000 1,295,300 1.1128 0.279 0.277 0.279 0.277 0.282 4,623,502 0.2802 0.00%
2019-07-22 0 1.110 1.110 1.120 1.110 1.170 3,586,000 4,049,460 1.1292 0.279 0.279 0.282 0.279 0.295 14,243,883 0.2843 -5.93%
2019-07-19 0 1.180 1.170 1.180 1.170 1.190 4,450,824 5,232,762 1.1757 0.297 0.295 0.297 0.295 0.300 17,679,034 0.2960 0.00%
2019-07-18 0 1.180 1.170 1.180 1.160 1.190 2,710,000 3,202,600 1.1818 0.297 0.295 0.297 0.292 0.300 10,764,340 0.2975 -1.67%
2019-07-17 0 1.200 1.190 1.200 1.170 1.210 8,018,420 9,530,144 1.1885 0.302 0.300 0.302 0.295 0.305 31,849,815 0.2992 0.00%
2019-07-16 0 1.200 1.200 1.210 1.070 1.220 29,988,000 35,279,600 1.1765 0.302 0.302 0.305 0.269 0.307 119,114,769 0.2962 10.09%
2019-07-15 0 1.090 1.080 1.090 1.070 1.100 1,022,000 1,107,960 1.0841 0.274 0.272 0.274 0.269 0.277 4,059,467 0.2729 -0.91%
2019-07-12 0 1.100 1.090 1.100 1.080 1.100 1,616,000 1,765,120 1.0923 0.277 0.274 0.277 0.272 0.277 6,418,883 0.2750 0.00%
2019-07-11 0 1.100 1.090 1.100 1.090 1.120 4,196,000 4,593,180 1.0947 0.277 0.274 0.277 0.274 0.282 16,666,852 0.2756 -0.90%
2019-07-10 0 1.110 1.100 1.110 1.080 1.110 4,084,000 4,494,930 1.1006 0.279 0.277 0.279 0.272 0.279 16,221,979 0.2771 0.00%
2019-07-09 0 1.110 1.110 1.120 1.100 1.140 1,556,000 1,739,720 1.1181 0.279 0.279 0.282 0.277 0.287 6,180,558 0.2815 -0.89%
2019-07-08 0 1.120 1.120 1.130 1.110 1.170 1,276,000 1,446,220 1.1334 0.282 0.282 0.284 0.279 0.295 5,068,376 0.2853 -2.61%
2019-07-05 0 1.220 1.210 1.220 1.210 1.230 1,900,000 2,320,680 1.2214 0.290 0.287 0.290 0.287 0.292 8,006,334 0.2899 -1.61%
2019-07-04 0 1.240 1.220 1.240 1.200 1.240 1,070,000 1,301,440 1.2163 0.294 0.290 0.294 0.285 0.294 4,508,830 0.2886 0.81%
2019-07-03 0 1.230 1.220 1.240 1.150 1.240 3,502,000 4,183,100 1.1945 0.292 0.290 0.294 0.273 0.294 14,756,938 0.2835 3.36%
2019-07-02 0 1.190 1.180 1.190 1.160 1.190 1,752,000 2,049,740 1.1699 0.282 0.280 0.282 0.275 0.282 7,382,683 0.2776 1.71%
2019-06-28 0 1.170 1.150 1.170 1.160 1.170 684,000 796,480 1.1644 0.278 0.273 0.278 0.275 0.278 2,882,280 0.2763 0.86%
2019-06-27 0 1.160 1.150 1.160 1.140 1.170 2,054,000 2,380,420 1.1589 0.275 0.273 0.275 0.271 0.278 8,655,268 0.2750 0.87%
2019-06-26 0 1.150 1.140 1.150 1.140 1.150 294,000 338,000 1.1497 0.273 0.271 0.273 0.271 0.273 1,238,875 0.2728 0.00%
2019-06-25 0 1.150 1.140 1.150 1.130 1.150 1,108,000 1,262,480 1.1394 0.273 0.271 0.273 0.268 0.273 4,668,957 0.2704 0.00%
2019-06-24 0 1.150 1.130 1.150 1.140 1.170 2,354,000 2,700,120 1.1470 0.273 0.268 0.273 0.271 0.278 9,919,426 0.2722 0.00%
2019-06-21 0 1.150 1.140 1.150 1.140 1.180 2,212,000 2,560,060 1.1574 0.273 0.271 0.273 0.271 0.280 9,321,058 0.2747 -0.86%
2019-06-20 0 1.160 1.160 1.170 1.130 1.180 4,258,000 4,900,080 1.1508 0.275 0.275 0.278 0.268 0.280 17,942,616 0.2731 3.57%
2019-06-19 0 1.120 1.120 1.130 1.110 1.130 1,750,000 1,964,620 1.1226 0.266 0.266 0.268 0.263 0.268 7,374,255 0.2664 0.90%
2019-06-18 0 1.110 1.100 1.110 1.100 1.120 632,000 702,800 1.1120 0.263 0.261 0.263 0.261 0.266 2,663,160 0.2639 -0.89%
2019-06-17 0 1.120 1.110 1.120 1.110 1.130 1,636,000 1,830,100 1.1186 0.266 0.263 0.266 0.263 0.268 6,893,875 0.2655 0.00%
2019-06-14 0 1.120 1.110 1.120 1.110 1.160 782,000 879,580 1.1248 0.266 0.263 0.266 0.263 0.275 3,295,239 0.2669 -1.75%
2019-06-13 0 1.140 1.130 1.150 1.080 1.150 4,946,100 5,485,358 1.1090 0.271 0.268 0.273 0.256 0.273 20,842,173 0.2632 3.64%
2019-06-12 0 1.100 1.090 1.100 1.090 1.120 1,214,000 1,333,000 1.0980 0.261 0.259 0.261 0.259 0.266 5,115,626 0.2606 -0.90%
2019-06-11 0 1.110 1.110 1.120 1.110 1.120 962,000 1,072,760 1.1151 0.263 0.263 0.266 0.263 0.266 4,053,733 0.2646 -0.89%
2019-06-10 0 1.120 1.110 1.120 1.100 1.120 1,286,000 1,431,940 1.1135 0.266 0.263 0.266 0.261 0.266 5,419,024 0.2642 1.82%
2019-06-06 0 1.100 1.100 1.110 1.070 1.110 1,432,000 1,568,360 1.0952 0.261 0.261 0.263 0.254 0.263 6,034,247 0.2599 1.85%
2019-06-05 0 1.080 1.060 1.080 1.040 1.080 2,038,000 2,160,340 1.0600 0.256 0.252 0.256 0.247 0.256 8,587,847 0.2516 0.93%
2019-06-04 0 1.070 1.050 1.070 1.040 1.080 2,868,032 3,048,734 1.0630 0.254 0.249 0.254 0.247 0.256 12,085,485 0.2523 0.94%
2019-06-03 0 1.060 1.050 1.060 1.050 1.100 3,194,000 3,424,420 1.0721 0.252 0.249 0.252 0.249 0.261 13,459,069 0.2544 -4.50%
2019-05-31 0 1.110 1.100 1.110 1.070 1.130 5,904,535 6,464,113 1.0948 0.263 0.261 0.263 0.254 0.268 24,880,884 0.2598 -0.89%
2019-05-30 0 1.120 1.110 1.120 1.090 1.120 802,000 888,800 1.1082 0.266 0.263 0.266 0.259 0.266 3,379,516 0.2630 1.82%
2019-05-29 0 1.100 1.100 1.110 1.100 1.120 414,000 458,820 1.1083 0.261 0.261 0.263 0.261 0.266 1,744,538 0.2630 -0.90%
2019-05-28 0 1.110 1.100 1.120 1.100 1.130 2,194,000 2,449,280 1.1164 0.263 0.261 0.266 0.261 0.268 9,245,209 0.2649 -0.89%
2019-05-27 0 1.120 1.110 1.120 1.090 1.150 3,428,088 3,854,090 1.1243 0.266 0.263 0.266 0.259 0.273 14,445,483 0.2668 0.00%
2019-05-24 0 1.120 1.110 1.120 1.090 1.130 2,012,000 2,232,560 1.1096 0.266 0.263 0.266 0.259 0.268 8,478,286 0.2633 -0.88%
2019-05-23 0 1.130 1.120 1.130 1.090 1.180 8,251,676 9,272,643 1.1237 0.268 0.266 0.268 0.259 0.280 34,771,407 0.2667 -3.42%
2019-05-22 0 1.170 1.160 1.170 1.150 1.170 1,178,000 1,366,380 1.1599 0.278 0.275 0.278 0.273 0.278 4,963,927 0.2753 0.86%
2019-05-21 0 1.160 1.150 1.160 1.140 1.160 4,652,000 5,334,600 1.1467 0.275 0.273 0.275 0.271 0.275 19,602,877 0.2721 0.00%
2019-05-20 0 1.160 1.150 1.160 1.140 1.200 2,895,000 3,351,520 1.1577 0.275 0.273 0.275 0.271 0.285 12,199,125 0.2747 -3.33%
2019-05-17 0 1.200 1.190 1.200 1.170 1.200 3,012,000 3,582,430 1.1894 0.285 0.282 0.285 0.278 0.285 12,692,146 0.2823 0.84%
2019-05-16 0 1.190 1.180 1.190 1.170 1.220 2,551,000 3,022,840 1.1850 0.282 0.280 0.282 0.278 0.290 10,749,557 0.2812 -0.83%
2019-05-15 0 1.200 1.190 1.200 1.170 1.200 3,800,000 4,503,320 1.1851 0.285 0.282 0.285 0.278 0.285 16,012,668 0.2812 0.84%
2019-05-14 0 1.190 1.180 1.190 1.160 1.200 2,884,000 3,417,280 1.1849 0.282 0.280 0.282 0.275 0.285 12,152,772 0.2812 -2.46%
2019-05-10 0 1.220 1.210 1.220 1.210 1.250 4,830,000 5,912,060 1.2240 0.290 0.287 0.290 0.287 0.297 20,352,944 0.2905 0.00%
2019-05-09 0 1.220 1.220 1.230 1.220 1.270 3,784,000 4,691,260 1.2398 0.290 0.290 0.292 0.290 0.301 15,945,246 0.2942 -4.69%
2019-05-08 0 1.280 1.270 1.280 1.240 1.320 9,863,069 12,664,506 1.2840 0.304 0.301 0.304 0.294 0.313 41,561,592 0.3047 -1.54%
2019-05-07 0 1.300 1.300 1.310 1.220 1.510 53,210,000 71,838,576 1.3501 0.309 0.309 0.311 0.290 0.358 224,219,490 0.3204 -3.70%
2019-05-06 0 1.350 1.330 1.350 1.290 1.360 8,754,056 11,624,685 1.3279 0.320 0.316 0.320 0.306 0.323 36,888,366 0.3151 -4.93%
2019-05-03 0 1.420 1.410 1.420 1.370 1.430 3,686,028 5,212,061 1.4140 0.337 0.335 0.337 0.325 0.339 15,532,406 0.3356 2.90%
2019-05-02 0 1.380 1.380 1.390 1.380 1.400 2,964,000 4,118,680 1.3896 0.327 0.327 0.330 0.327 0.332 12,489,881 0.3298 -0.72%
2019-04-30 0 1.390 1.390 1.400 1.390 1.420 2,593,600 3,638,684 1.4029 0.330 0.330 0.332 0.330 0.337 10,929,067 0.3329 -2.11%
2019-04-29 0 1.420 1.410 1.420 1.390 1.430 4,372,000 6,188,520 1.4155 0.337 0.335 0.337 0.330 0.339 18,422,996 0.3359 0.71%
2019-04-26 0 1.410 1.400 1.410 1.380 1.420 5,094,000 7,157,100 1.4050 0.335 0.332 0.335 0.327 0.337 21,465,403 0.3334 0.00%
2019-04-25 0 1.410 1.400 1.410 1.380 1.440 5,110,000 7,245,860 1.4180 0.335 0.332 0.335 0.327 0.342 21,532,825 0.3365 1.44%
2019-04-24 0 1.390 1.390 1.400 1.360 1.420 11,520,000 16,039,520 1.3923 0.330 0.330 0.332 0.323 0.337 48,543,667 0.3304 0.00%
2019-04-23 0 1.390 1.390 1.400 1.340 1.400 4,748,000 6,556,780 1.3810 0.330 0.330 0.332 0.318 0.332 20,007,407 0.3277 2.96%
2019-04-18 0 1.350 1.350 1.360 1.340 1.420 7,440,000 10,178,040 1.3680 0.320 0.320 0.323 0.318 0.337 31,351,118 0.3246 -3.57%
2019-04-17 0 1.400 1.390 1.400 1.340 1.430 23,365,810 32,605,581 1.3954 0.332 0.330 0.332 0.318 0.339 98,460,252 0.3312 5.26%
2019-04-16 0 1.330 1.320 1.340 1.310 1.350 9,951,000 13,228,820 1.3294 0.316 0.313 0.318 0.311 0.320 41,932,121 0.3155 0.00%
2019-04-15 0 1.330 1.320 1.330 1.300 1.330 6,338,000 8,361,700 1.3193 0.316 0.313 0.316 0.309 0.316 26,707,445 0.3131 2.31%
2019-04-12 0 1.300 1.290 1.300 1.290 1.320 5,720,000 7,451,670 1.3027 0.309 0.306 0.309 0.306 0.313 24,103,279 0.3092 -0.76%
2019-04-11 0 1.310 1.310 1.320 1.310 1.350 8,358,437 11,070,823 1.3245 0.311 0.311 0.313 0.311 0.320 35,221,283 0.3143 -2.24%
2019-04-10 0 1.340 1.330 1.340 1.300 1.360 14,040,000 18,692,600 1.3314 0.318 0.316 0.318 0.309 0.323 59,162,594 0.3160 1.52%
2019-04-09 0 1.320 1.310 1.320 1.290 1.320 5,428,535 7,106,406 1.3091 0.313 0.311 0.313 0.306 0.313 22,875,086 0.3107 0.76%
2019-04-08 0 1.310 1.300 1.310 1.300 1.340 7,124,000 9,347,220 1.3121 0.311 0.309 0.311 0.309 0.318 30,019,539 0.3114 0.00%
2019-04-04 0 1.310 1.300 1.310 1.300 1.330 7,652,000 10,064,580 1.3153 0.311 0.309 0.311 0.309 0.316 32,244,457 0.3121 -1.50%
2019-04-03 0 1.330 1.320 1.330 1.290 1.370 26,770,000 35,701,140 1.3336 0.316 0.313 0.316 0.306 0.325 112,805,032 0.3165 2.31%
2019-04-02 0 1.300 1.280 1.300 1.280 1.330 4,658,000 6,042,320 1.2972 0.309 0.304 0.309 0.304 0.316 19,628,160 0.3078 -1.52%
2019-04-01 0 1.320 1.300 1.320 1.290 1.330 6,868,000 8,986,060 1.3084 0.313 0.309 0.313 0.306 0.316 28,940,790 0.3105 2.33%
2019-03-29 0 1.290 1.280 1.290 1.280 1.340 7,012,000 9,209,170 1.3133 0.306 0.304 0.306 0.304 0.318 29,547,586 0.3117 -3.01%
2019-03-28 0 1.330 1.320 1.330 1.310 1.350 8,396,000 11,140,490 1.3269 0.316 0.313 0.316 0.311 0.320 35,379,568 0.3149 0.76%
2019-03-27 0 1.320 1.310 1.330 1.300 1.360 6,768,000 8,922,710 1.3184 0.313 0.311 0.316 0.309 0.323 28,519,404 0.3129 0.00%
2019-03-26 0 1.320 1.310 1.320 1.280 1.410 22,808,000 30,878,440 1.3538 0.313 0.311 0.313 0.304 0.335 96,109,718 0.3213 0.00%
2019-03-25 0 1.320 1.310 1.320 1.300 1.360 5,060,000 6,664,460 1.3171 0.313 0.311 0.313 0.309 0.323 21,322,132 0.3126 -3.65%
2019-03-22 0 1.370 1.350 1.360 1.320 1.380 8,852,000 11,872,780 1.3413 0.325 0.320 0.323 0.313 0.327 37,301,089 0.3183 1.48%
2019-03-21 0 1.350 1.340 1.350 1.330 1.460 14,056,000 19,345,360 1.3763 0.320 0.318 0.320 0.316 0.346 59,230,016 0.3266 -6.90%
2019-03-20 0 1.450 1.440 1.460 1.410 1.520 27,926,000 41,120,900 1.4725 0.344 0.342 0.346 0.335 0.361 117,676,254 0.3494 0.69%
2019-03-19 0 1.440 1.420 1.440 1.400 1.480 8,688,000 12,582,978 1.4483 0.342 0.337 0.342 0.332 0.351 36,610,016 0.3437 0.70%
2019-03-18 0 1.430 1.410 1.430 1.300 1.430 16,400,000 22,686,580 1.3833 0.339 0.335 0.339 0.309 0.339 69,107,304 0.3283 12.60%
2019-03-15 0 1.270 1.260 1.280 1.190 1.280 10,290,000 12,875,200 1.2512 0.301 0.299 0.304 0.282 0.304 43,360,619 0.2969 7.63%
2019-03-14 0 1.180 1.160 1.190 1.160 1.210 4,502,000 5,324,840 1.1828 0.280 0.275 0.282 0.275 0.287 18,970,798 0.2807 -2.48%
2019-03-13 0 1.210 1.190 1.210 1.190 1.260 4,419,282 5,374,434 1.2161 0.287 0.282 0.287 0.282 0.299 18,622,236 0.2886 -1.63%
2019-03-12 0 1.230 1.230 1.240 1.230 1.280 4,282,000 5,401,620 1.2615 0.292 0.292 0.294 0.292 0.304 18,043,748 0.2994 -2.38%
2019-03-11 0 1.260 1.260 1.270 1.220 1.270 3,734,000 4,678,820 1.2530 0.299 0.299 0.301 0.290 0.301 15,734,553 0.2974 2.44%
2019-03-08 0 1.230 1.230 1.240 1.210 1.270 3,868,000 4,816,980 1.2453 0.292 0.292 0.294 0.287 0.301 16,299,210 0.2955 -1.60%
2019-03-07 0 1.250 1.240 1.250 1.220 1.280 2,776,000 3,480,400 1.2537 0.297 0.294 0.297 0.290 0.304 11,697,675 0.2975 -0.79%
2019-03-06 0 1.260 1.260 1.270 1.240 1.270 4,976,000 6,268,230 1.2597 0.299 0.299 0.301 0.294 0.301 20,968,167 0.2989 0.80%
2019-03-05 0 1.250 1.240 1.250 1.220 1.250 2,782,000 3,429,660 1.2328 0.297 0.294 0.297 0.290 0.297 11,722,958 0.2926 2.46%
2019-03-04 0 1.220 1.220 1.230 1.210 1.230 2,226,000 2,724,520 1.2240 0.290 0.290 0.292 0.287 0.292 9,380,052 0.2905 0.00%
2019-03-01 0 1.220 1.200 1.220 1.190 1.220 1,482,000 1,779,540 1.2008 0.290 0.285 0.290 0.282 0.290 6,244,940 0.2850 1.67%
2019-02-28 0 1.200 1.190 1.200 1.180 1.260 4,306,000 5,251,760 1.2196 0.285 0.282 0.285 0.280 0.299 18,144,881 0.2894 0.00%
2019-02-27 0 1.200 1.190 1.200 1.180 1.200 2,010,000 2,393,120 1.1906 0.285 0.282 0.285 0.280 0.285 8,469,859 0.2825 0.84%
2019-02-26 0 1.190 1.180 1.190 1.150 1.220 3,426,000 4,026,880 1.1754 0.282 0.280 0.282 0.273 0.290 14,436,684 0.2789 -1.65%
2019-02-25 0 1.210 1.190 1.210 1.170 1.240 7,757,000 9,311,200 1.2004 0.287 0.282 0.287 0.278 0.294 32,686,912 0.2849 1.68%
2019-02-22 0 1.190 1.180 1.190 1.150 1.190 1,682,000 1,983,120 1.1790 0.282 0.280 0.282 0.273 0.282 7,087,712 0.2798 1.71%
2019-02-21 0 1.170 1.170 1.180 1.160 1.180 3,500,000 4,099,120 1.1712 0.278 0.278 0.280 0.275 0.280 14,748,510 0.2779 1.74%
2019-02-20 0 1.150 1.150 1.160 1.080 1.160 6,486,000 7,417,360 1.1436 0.273 0.273 0.275 0.256 0.275 27,331,096 0.2714 1.77%
2019-02-19 0 1.130 1.120 1.130 1.100 1.140 2,859,042 3,204,775 1.1209 0.268 0.266 0.268 0.261 0.271 12,047,603 0.2660 0.89%
2019-02-18 0 1.120 1.110 1.130 1.090 1.180 2,612,000 2,927,280 1.1207 0.266 0.263 0.268 0.259 0.280 11,006,602 0.2660 3.70%
2019-02-15 0 1.080 1.070 1.080 1.060 1.090 2,114,000 2,271,580 1.0745 0.256 0.254 0.256 0.252 0.259 8,908,100 0.2550 0.00%
2019-02-14 0 1.080 1.070 1.080 1.050 1.080 1,896,000 2,030,140 1.0707 0.256 0.254 0.256 0.249 0.256 7,989,479 0.2541 2.86%
2019-02-13 0 1.050 1.050 1.070 1.030 1.090 2,504,000 2,642,520 1.0553 0.249 0.249 0.254 0.244 0.259 10,551,505 0.2504 -2.78%
2019-02-12 0 1.080 1.070 1.080 1.060 1.080 1,580,000 1,691,480 1.0706 0.256 0.254 0.256 0.252 0.256 6,657,899 0.2541 0.00%
2019-02-11 0 1.080 1.080 1.090 1.070 1.100 128,000 138,620 1.0830 0.256 0.256 0.259 0.254 0.261 539,374 0.2570 -0.92%
2019-02-08 0 1.090 1.090 1.100 1.070 1.100 446,000 486,720 1.0913 0.259 0.259 0.261 0.254 0.261 1,879,382 0.2590 0.00%
2019-02-04 0 1.090 1.080 1.090 1.070 1.100 912,000 988,320 1.0837 0.259 0.256 0.259 0.254 0.261 3,843,040 0.2572 1.87%
2019-02-01 0 1.070 1.070 1.080 1.050 1.080 1,898,000 2,023,900 1.0663 0.254 0.254 0.256 0.249 0.256 7,997,906 0.2531 0.94%
2019-01-31 0 1.060 1.050 1.060 1.030 1.060 2,924,024 3,055,824 1.0451 0.252 0.249 0.252 0.244 0.252 12,321,428 0.2480 1.92%
2019-01-30 0 1.040 1.030 1.050 1.030 1.050 1,844,000 1,916,580 1.0394 0.247 0.244 0.249 0.244 0.249 7,770,358 0.2467 -0.95%
2019-01-29 0 1.050 1.040 1.050 1.030 1.060 4,656,045 4,845,988 1.0408 0.249 0.247 0.249 0.244 0.252 19,619,922 0.2470 0.96%
2019-01-28 0 1.040 1.040 1.050 1.030 1.070 3,820,000 4,001,510 1.0475 0.247 0.247 0.249 0.244 0.254 16,096,945 0.2486 -1.89%
2019-01-25 0 1.060 1.060 1.080 1.050 1.080 860,000 919,960 1.0697 0.252 0.252 0.256 0.249 0.256 3,623,920 0.2539 -0.93%
2019-01-24 0 1.070 1.060 1.070 1.020 1.090 2,834,000 3,000,600 1.0588 0.254 0.252 0.254 0.242 0.259 11,942,079 0.2513 -0.93%
2019-01-23 0 1.080 1.070 1.080 1.070 1.160 3,550,000 3,857,180 1.0865 0.256 0.254 0.256 0.254 0.275 14,959,203 0.2578 0.00%
2019-01-22 0 1.080 1.070 1.090 1.060 1.120 1,804,000 1,945,720 1.0786 0.256 0.254 0.259 0.252 0.266 7,601,803 0.2560 -3.57%
2019-01-21 0 1.120 1.110 1.120 1.110 1.140 816,000 911,380 1.1169 0.266 0.263 0.266 0.263 0.271 3,438,510 0.2651 -0.88%
2019-01-18 0 1.130 1.120 1.130 1.110 1.140 936,000 1,047,980 1.1196 0.268 0.266 0.268 0.263 0.271 3,944,173 0.2657 0.00%
2019-01-17 0 1.130 1.120 1.130 1.070 1.170 3,230,000 3,616,760 1.1197 0.268 0.266 0.268 0.254 0.278 13,610,768 0.2657 5.61%
2019-01-16 0 1.070 1.060 1.070 1.040 1.080 1,196,000 1,274,060 1.0653 0.254 0.252 0.254 0.247 0.256 5,039,777 0.2528 0.94%
2019-01-15 0 1.060 1.060 1.070 1.050 1.070 1,150,000 1,217,400 1.0586 0.252 0.252 0.254 0.249 0.254 4,845,939 0.2512 0.00%
2019-01-14 0 1.060 1.050 1.060 1.040 1.070 376,000 397,460 1.0571 0.252 0.249 0.252 0.247 0.254 1,584,411 0.2509 0.95%
2019-01-11 0 1.050 1.050 1.060 1.030 1.080 1,888,000 1,982,732 1.0502 0.249 0.249 0.252 0.244 0.256 7,955,768 0.2492 0.00%
2019-01-10 0 1.050 1.050 1.060 1.040 1.080 1,124,000 1,184,180 1.0535 0.249 0.249 0.252 0.247 0.256 4,736,379 0.2500 -0.94%
2019-01-09 0 1.060 1.060 1.070 1.060 1.090 785,500 844,020 1.0745 0.252 0.252 0.254 0.252 0.259 3,309,987 0.2550 0.00%
2019-01-08 0 1.060 1.060 1.080 1.060 1.090 894,000 962,280 1.0764 0.252 0.252 0.256 0.252 0.259 3,767,191 0.2554 -0.93%
2019-01-07 0 1.070 1.070 1.080 1.060 1.080 312,000 334,400 1.0718 0.254 0.254 0.256 0.252 0.256 1,314,724 0.2543 0.94%
2019-01-04 0 1.060 1.050 1.060 1.020 1.060 478,000 503,020 1.0523 0.252 0.249 0.252 0.242 0.252 2,014,225 0.2497 1.92%
2019-01-03 0 1.040 1.030 1.040 1.000 1.070 1,134,000 1,173,640 1.0350 0.247 0.244 0.247 0.237 0.254 4,778,517 0.2456 -0.95%
2019-01-02 0 1.050 1.050 1.060 1.040 1.060 460,000 483,920 1.0520 0.249 0.249 0.252 0.247 0.252 1,938,376 0.2497 0.00%
2018-12-31 0 1.050 1.050 1.070 1.050 1.050 2,000 2,100 1.0500 0.249 0.249 0.254 0.249 0.249 8,428 0.2492 0.00%
2018-12-28 0 1.050 1.050 1.070 1.050 1.090 977,163 1,040,772 1.0651 0.249 0.249 0.254 0.249 0.259 4,117,628 0.2528 -1.87%
2018-12-27 0 1.070 1.070 1.080 1.050 1.090 1,735,070 1,861,686 1.0730 0.254 0.254 0.256 0.249 0.259 7,311,342 0.2546 -0.93%
2018-12-24 0 1.080 1.070 1.080 1.060 1.080 294,000 313,840 1.0675 0.256 0.254 0.256 0.252 0.256 1,238,875 0.2533 0.93%
2018-12-21 0 1.070 1.070 1.080 1.070 1.100 2,262,000 2,451,300 1.0837 0.254 0.254 0.256 0.254 0.261 9,531,751 0.2572 0.00%
2018-12-20 0 1.070 1.070 1.080 1.070 1.090 1,252,500 1,348,105 1.0763 0.254 0.254 0.256 0.254 0.259 5,277,860 0.2554 -2.73%
2018-12-19 0 1.100 1.080 1.100 1.070 1.100 1,150,000 1,245,830 1.0833 0.261 0.256 0.261 0.254 0.261 4,845,939 0.2571 1.85%
2018-12-18 0 1.080 1.080 1.090 1.070 1.120 904,000 987,960 1.0929 0.256 0.256 0.259 0.254 0.266 3,809,329 0.2594 -1.82%
2018-12-17 0 1.100 1.100 1.110 1.040 1.120 4,378,000 4,775,080 1.0907 0.261 0.261 0.263 0.247 0.266 18,448,279 0.2588 1.85%
2018-12-14 0 1.080 1.070 1.080 1.020 1.080 2,584,000 2,758,200 1.0674 0.256 0.254 0.256 0.242 0.256 10,888,614 0.2533 3.85%
2018-12-13 0 1.040 1.030 1.040 1.020 1.050 1,778,008 1,846,607 1.0386 0.247 0.244 0.247 0.242 0.249 7,492,277 0.2465 1.96%
2018-12-12 0 1.020 1.010 1.020 0.990 1.020 5,465,700 5,434,303 0.9943 0.242 0.240 0.242 0.235 0.242 23,031,695 0.2359 2.00%
2018-12-11 0 1.000 0.990 1.000 0.990 1.020 14,866,000 14,966,002 1.0067 0.237 0.235 0.237 0.235 0.242 62,643,243 0.2389 0.00%
2018-12-10 0 1.000 0.990 1.010 0.990 1.020 7,173,708 7,017,068 0.9782 0.237 0.235 0.240 0.235 0.242 30,229,001 0.2321 -0.99%
2018-12-07 0 1.010 1.000 1.010 0.990 1.020 890,000 893,560 1.0040 0.240 0.237 0.240 0.235 0.242 3,750,335 0.2383 2.02%
2018-12-06 0 0.990 0.990 1.000 0.980 1.030 2,554,000 2,543,260 0.9958 0.235 0.235 0.237 0.233 0.244 10,762,198 0.2363 -1.00%
2018-12-05 0 1.000 1.000 1.010 1.000 1.040 4,414,000 4,465,620 1.0117 0.237 0.237 0.240 0.237 0.247 18,599,978 0.2401 -2.91%
2018-12-04 0 1.030 1.020 1.030 1.010 1.070 8,797,017 9,153,667 1.0405 0.244 0.242 0.244 0.240 0.254 37,069,398 0.2469 -3.74%
2018-12-03 0 1.070 1.070 1.090 1.060 1.090 1,886,000 2,020,992 1.0716 0.254 0.254 0.259 0.252 0.259 7,947,340 0.2543 0.94%
2018-11-30 0 1.060 1.060 1.100 0.990 1.100 3,726,000 3,887,440 1.0433 0.252 0.252 0.261 0.235 0.261 15,700,842 0.2476 7.07%
2018-11-29 0 0.990 0.990 1.000 0.990 1.060 6,442,000 6,486,980 1.0070 0.235 0.235 0.237 0.235 0.252 27,145,686 0.2390 -3.88%
2018-11-28 0 1.030 1.020 1.030 1.010 1.050 4,422,000 4,538,840 1.0264 0.244 0.242 0.244 0.240 0.249 18,633,689 0.2436 -1.90%
2018-11-27 0 1.050 1.050 1.060 1.050 1.090 1,366,000 1,456,520 1.0663 0.249 0.249 0.252 0.249 0.259 5,756,133 0.2530 -1.87%
2018-11-26 0 1.070 1.060 1.070 1.060 1.100 450,000 481,380 1.0697 0.254 0.252 0.254 0.252 0.261 1,896,237 0.2539 0.94%
2018-11-23 0 1.060 1.050 1.060 1.030 1.060 1,034,000 1,083,380 1.0478 0.252 0.249 0.252 0.244 0.252 4,357,131 0.2486 0.00%
2018-11-22 0 1.060 1.050 1.060 1.040 1.100 2,711,019 2,887,148 1.0650 0.252 0.249 0.252 0.247 0.261 11,423,854 0.2527 -1.85%
2018-11-21 0 1.080 1.080 1.090 1.070 1.130 3,492,000 3,814,260 1.0923 0.256 0.256 0.259 0.254 0.268 14,714,799 0.2592 -4.42%
2018-11-20 0 1.130 1.120 1.130 1.110 1.160 984,000 1,107,560 1.1256 0.268 0.266 0.268 0.263 0.275 4,146,438 0.2671 -1.74%
2018-11-19 0 1.150 1.140 1.170 1.130 1.220 4,754,000 5,508,520 1.1587 0.273 0.271 0.278 0.268 0.290 20,032,690 0.2750 -1.71%
2018-11-16 0 1.170 1.160 1.170 1.160 1.200 1,420,650 1,668,214 1.1743 0.278 0.275 0.278 0.275 0.285 5,986,420 0.2787 -1.68%
2018-11-15 0 1.190 1.180 1.190 1.170 1.230 10,074,000 12,235,100 1.2145 0.282 0.280 0.282 0.278 0.292 42,450,425 0.2882 -1.65%
2018-11-14 0 1.210 1.210 1.220 1.210 1.240 870,000 1,061,000 1.2195 0.287 0.287 0.290 0.287 0.294 3,666,058 0.2894 0.00%
2018-11-13 0 1.210 1.210 1.220 1.210 1.240 1,948,000 2,384,790 1.2242 0.287 0.287 0.290 0.287 0.294 8,208,599 0.2905 -2.42%
2018-11-12 0 1.240 1.220 1.240 1.220 1.240 620,000 764,610 1.2332 0.294 0.290 0.294 0.290 0.294 2,612,593 0.2927 0.00%
2018-11-09 0 1.240 1.220 1.240 1.210 1.240 760,000 928,000 1.2211 0.294 0.290 0.294 0.287 0.294 3,202,534 0.2898 0.00%
2018-11-08 0 1.240 1.230 1.240 1.230 1.270 2,592,000 3,221,820 1.2430 0.294 0.292 0.294 0.292 0.301 10,922,325 0.2950 0.00%
2018-11-07 0 1.240 1.230 1.240 1.230 1.250 3,668,000 4,527,985 1.2345 0.294 0.292 0.294 0.292 0.297 15,456,438 0.2930 0.00%
2018-11-06 0 1.240 1.230 1.250 1.220 1.250 2,682,000 3,322,880 1.2390 0.294 0.292 0.297 0.290 0.297 11,301,572 0.2940 -0.80%
2018-11-05 0 1.250 1.240 1.250 1.230 1.270 764,000 949,640 1.2430 0.297 0.294 0.297 0.292 0.301 3,219,389 0.2950 -1.57%
2018-11-02 0 1.270 1.260 1.270 1.250 1.300 1,636,375 2,084,975 1.2741 0.301 0.299 0.301 0.297 0.309 6,895,455 0.3024 0.00%
2018-11-01 0 1.270 1.260 1.270 1.250 1.270 2,250,000 2,839,680 1.2621 0.301 0.299 0.301 0.297 0.301 9,481,185 0.2995 0.79%
2018-10-31 0 1.260 1.250 1.260 1.210 1.270 3,778,000 4,712,880 1.2475 0.299 0.297 0.299 0.287 0.301 15,919,963 0.2960 2.44%
2018-10-30 0 1.230 1.220 1.250 1.230 1.270 2,210,500 2,753,585 1.2457 0.292 0.290 0.297 0.292 0.301 9,314,737 0.2956 -3.15%
2018-10-29 0 1.270 1.250 1.270 1.250 1.280 1,102,000 1,392,120 1.2633 0.301 0.297 0.301 0.297 0.304 4,643,674 0.2998 0.00%
2018-10-26 0 1.270 1.270 1.280 1.230 1.300 6,984,000 8,864,354 1.2692 0.301 0.301 0.304 0.292 0.309 29,429,598 0.3012 1.60%
2018-10-25 0 1.250 1.240 1.250 1.220 1.270 5,656,000 7,090,874 1.2537 0.297 0.294 0.297 0.290 0.301 23,833,592 0.2975 -0.79%
2018-10-24 0 1.260 1.250 1.260 1.180 1.260 3,888,000 4,784,720 1.2306 0.299 0.297 0.299 0.280 0.299 16,383,488 0.2920 4.13%
2018-10-23 0 1.210 1.190 1.210 1.170 1.210 2,044,000 2,429,200 1.1885 0.287 0.282 0.287 0.278 0.287 8,613,130 0.2820 0.83%
2018-10-22 0 1.200 1.180 1.190 1.180 1.200 3,416,000 4,060,820 1.1888 0.285 0.280 0.282 0.280 0.285 14,394,546 0.2821 1.69%
2018-10-19 0 1.180 1.180 1.190 1.180 1.200 4,130,000 4,918,930 1.1910 0.280 0.280 0.282 0.280 0.285 17,403,242 0.2826 0.85%
2018-10-18 0 1.170 1.160 1.170 1.160 1.180 500,000 582,940 1.1659 0.278 0.275 0.278 0.275 0.280 2,106,930 0.2767 0.86%
2018-10-16 0 1.160 1.160 1.170 1.130 1.170 1,652,000 1,907,420 1.1546 0.275 0.275 0.278 0.268 0.278 6,961,297 0.2740 2.65%
2018-10-15 0 1.130 1.130 1.140 1.110 1.150 706,000 798,840 1.1315 0.268 0.268 0.271 0.263 0.273 2,974,985 0.2685 0.89%
2018-10-12 0 1.120 1.120 1.130 1.110 1.150 1,726,000 1,935,900 1.1216 0.266 0.266 0.268 0.263 0.273 7,273,122 0.2662 2.75%
2018-10-11 0 1.090 1.090 1.110 1.090 1.140 2,775,000 3,083,120 1.1110 0.259 0.259 0.263 0.259 0.271 11,693,461 0.2637 -4.39%
2018-10-10 0 1.140 1.140 1.160 1.140 1.180 1,410,000 1,625,440 1.1528 0.271 0.271 0.275 0.271 0.280 5,941,543 0.2736 0.00%
2018-10-09 0 1.140 1.140 1.150 1.140 1.160 274,000 315,320 1.1508 0.271 0.271 0.273 0.271 0.275 1,154,598 0.2731 0.00%
2018-10-08 0 1.140 1.140 1.150 1.130 1.180 3,501,793 4,009,998 1.1451 0.271 0.271 0.273 0.268 0.280 14,756,065 0.2718 0.88%
2018-10-05 0 1.130 1.110 1.130 1.110 1.170 2,204,000 2,501,060 1.1348 0.268 0.263 0.268 0.263 0.278 9,287,347 0.2693 -3.42%
2018-10-04 0 1.170 1.160 1.170 1.130 1.170 1,702,000 1,953,320 1.1477 0.278 0.275 0.278 0.268 0.278 7,171,990 0.2724 0.00%
2018-10-03 0 1.170 1.160 1.170 1.160 1.180 1,494,000 1,744,960 1.1680 0.278 0.275 0.278 0.275 0.280 6,295,507 0.2772 -0.85%
2018-10-02 0 1.180 1.170 1.180 1.170 1.230 5,636,532 6,743,698 1.1964 0.280 0.278 0.280 0.278 0.292 23,751,557 0.2839 0.00%
2018-09-28 0 1.180 1.170 1.200 1.140 1.230 13,530,000 16,082,300 1.1886 0.280 0.278 0.285 0.271 0.292 57,013,526 0.2821 3.51%
2018-09-27 0 1.140 1.130 1.150 1.080 1.160 5,598,000 6,297,420 1.1249 0.271 0.268 0.273 0.256 0.275 23,589,188 0.2670 7.55%
2018-09-26 0 1.060 1.060 1.070 1.050 1.070 306,000 326,300 1.0663 0.252 0.252 0.254 0.249 0.254 1,289,441 0.2531 0.00%
2018-09-24 0 1.060 1.050 1.060 1.050 1.070 390,000 409,660 1.0504 0.252 0.249 0.252 0.249 0.254 1,643,405 0.2493 -0.93%
2018-09-21 0 1.070 1.050 1.080 1.040 1.080 2,696,000 2,847,940 1.0564 0.254 0.249 0.256 0.247 0.256 11,360,567 0.2507 2.88%
2018-09-20 0 1.040 1.040 1.050 1.030 1.050 3,277,333 3,358,173 1.0247 0.247 0.247 0.249 0.244 0.249 13,810,222 0.2432 0.00%
2018-09-19 0 1.040 1.020 1.040 1.010 1.040 1,194,000 1,222,250 1.0237 0.247 0.242 0.247 0.240 0.247 5,031,349 0.2429 -0.95%
2018-09-18 0 1.050 1.040 1.050 1.040 1.060 525,072 548,905 1.0454 0.249 0.247 0.249 0.247 0.252 2,212,580 0.2481 0.00%
2018-09-17 0 1.050 1.050 1.060 1.040 1.090 1,145,072 1,222,034 1.0672 0.249 0.249 0.252 0.247 0.259 4,825,173 0.2533 -2.78%
2018-09-14 0 1.080 1.070 1.080 1.040 1.090 1,532,000 1,653,350 1.0792 0.256 0.254 0.256 0.247 0.259 6,455,633 0.2561 1.89%
2018-09-13 0 1.060 1.040 1.060 1.030 1.070 3,860,000 4,055,820 1.0507 0.252 0.247 0.252 0.244 0.254 16,265,500 0.2494 2.91%
2018-09-12 0 1.030 1.020 1.030 1.010 1.060 2,574,000 2,725,180 1.0587 0.244 0.242 0.244 0.240 0.252 10,846,476 0.2513 -2.83%
2018-09-11 0 1.060 1.060 1.070 1.060 1.130 4,840,001 5,298,601 1.0948 0.252 0.252 0.254 0.252 0.268 20,395,087 0.2598 -4.50%
2018-09-10 0 1.110 1.090 1.110 1.070 1.120 4,004,000 4,412,280 1.1020 0.263 0.259 0.263 0.254 0.266 16,872,295 0.2615 0.91%
2018-09-07 0 1.100 1.070 1.100 1.050 1.120 5,210,000 5,592,840 1.0735 0.261 0.254 0.261 0.249 0.266 21,954,211 0.2548 3.77%
2018-09-06 0 1.060 1.050 1.060 1.030 1.080 4,524,000 4,791,740 1.0592 0.252 0.249 0.252 0.244 0.256 19,063,503 0.2514 1.92%
2018-09-05 0 1.040 1.040 1.050 1.030 1.060 2,940,000 3,085,480 1.0495 0.247 0.247 0.249 0.244 0.252 12,388,748 0.2491 0.97%
2018-09-04 0 1.030 1.030 1.040 1.000 1.030 2,322,000 2,365,170 1.0186 0.244 0.244 0.247 0.237 0.244 9,784,583 0.2417 3.00%
2018-09-03 0 1.000 1.000 1.010 0.990 1.020 1,160,000 1,163,190 1.0028 0.237 0.237 0.240 0.235 0.242 4,888,078 0.2380 0.00%
2018-08-31 0 1.000 0.990 1.010 0.970 1.010 1,812,000 1,796,680 0.9915 0.237 0.235 0.240 0.230 0.240 7,635,514 0.2353 2.04%
2018-08-30 0 0.980 0.980 1.000 0.970 1.000 2,216,000 2,183,507 0.9853 0.233 0.233 0.237 0.230 0.237 9,337,914 0.2338 -2.00%
2018-08-29 0 1.000 0.980 1.000 0.950 1.000 5,748,000 5,576,940 0.9702 0.237 0.233 0.237 0.225 0.237 24,221,267 0.2302 3.09%
2018-08-28 0 0.970 0.960 0.970 0.960 0.980 870,000 840,740 0.9664 0.230 0.228 0.230 0.228 0.233 3,666,058 0.2293 -1.02%
2018-08-27 0 0.980 0.970 0.980 0.970 0.990 2,623,952 2,591,132 0.9875 0.233 0.230 0.233 0.230 0.235 11,056,966 0.2343 1.03%
2018-08-24 0 0.970 0.970 0.990 0.960 1.000 2,962,000 2,930,700 0.9894 0.230 0.230 0.235 0.228 0.237 12,481,453 0.2348 -2.02%
2018-08-23 0 0.990 0.980 0.990 0.940 1.070 4,958,000 4,909,800 0.9903 0.235 0.233 0.235 0.223 0.254 20,892,318 0.2350 5.32%
2018-08-22 0 0.940 0.940 0.950 0.940 0.950 160,000 150,560 0.9410 0.223 0.223 0.225 0.223 0.225 674,218 0.2233 0.00%
2018-08-21 0 0.940 0.940 0.950 0.940 0.960 2,438,000 2,316,460 0.9501 0.223 0.223 0.225 0.223 0.228 10,273,391 0.2255 1.08%
2018-08-20 0 0.930 0.930 0.950 0.930 0.950 1,992,000 1,881,000 0.9443 0.221 0.221 0.225 0.221 0.225 8,394,009 0.2241 -3.12%
2018-08-17 0 0.960 0.950 0.960 0.950 0.990 428,000 411,340 0.9611 0.228 0.225 0.228 0.225 0.235 1,803,532 0.2281 -3.03%
2018-08-16 0 0.990 0.980 0.990 0.970 1.000 1,062,000 1,042,820 0.9819 0.235 0.233 0.235 0.230 0.237 4,475,119 0.2330 3.13%
2018-08-15 0 0.960 0.950 0.960 0.940 0.970 4,060,000 3,889,700 0.9581 0.228 0.225 0.228 0.223 0.230 17,108,272 0.2274 -1.03%
2018-08-14 0 0.970 0.960 0.990 0.960 0.990 15,142,000 14,833,420 0.9796 0.230 0.228 0.235 0.228 0.235 63,806,268 0.2325 -3.00%
2018-08-13 0 1.000 0.990 1.000 0.980 1.000 256,000 253,840 0.9916 0.237 0.235 0.237 0.233 0.237 1,078,748 0.2353 0.00%
2018-08-10 0 1.000 1.000 1.020 1.000 1.020 716,000 723,880 1.0110 0.237 0.237 0.242 0.237 0.242 3,017,124 0.2399 1.01%
2018-08-09 0 0.990 0.980 0.990 0.980 1.010 822,000 818,700 0.9960 0.235 0.233 0.235 0.233 0.240 3,463,793 0.2364 2.06%
2018-08-08 0 0.970 0.960 0.970 0.960 1.000 2,454,000 2,369,160 0.9654 0.230 0.228 0.230 0.228 0.237 10,340,812 0.2291 -3.96%
2018-08-07 0 1.010 1.000 1.010 1.000 1.030 9,130,000 9,200,080 1.0077 0.240 0.237 0.240 0.237 0.244 38,472,542 0.2391 1.00%
2018-08-06 0 1.000 0.980 1.000 0.980 1.020 622,000 621,270 0.9988 0.237 0.233 0.237 0.233 0.242 2,621,021 0.2370 -0.99%
2018-08-03 0 1.010 1.000 1.010 0.990 1.020 2,624,000 2,657,540 1.0128 0.240 0.237 0.240 0.235 0.242 11,057,169 0.2403 -0.98%
2018-08-02 0 1.020 1.020 1.030 1.010 1.050 2,018,000 2,071,200 1.0264 0.242 0.242 0.244 0.240 0.249 8,503,569 0.2436 -0.97%
2018-08-01 0 1.030 1.030 1.040 1.000 1.040 4,275,202 4,336,208 1.0143 0.244 0.244 0.247 0.237 0.247 18,015,103 0.2407 3.00%
2018-07-31 0 1.000 0.990 1.000 0.990 1.030 3,442,000 3,461,380 1.0056 0.237 0.235 0.237 0.235 0.244 14,504,106 0.2386 -3.85%
2018-07-30 0 1.040 1.040 1.050 1.030 1.080 882,000 924,920 1.0487 0.247 0.247 0.249 0.244 0.256 3,716,625 0.2489 -3.70%
2018-07-27 0 1.080 1.080 1.100 1.080 1.110 546,000 594,240 1.0884 0.256 0.256 0.261 0.256 0.263 2,300,768 0.2583 -2.70%
2018-07-26 0 1.110 1.090 1.110 1.080 1.110 3,190,858 3,550,142 1.1126 0.263 0.259 0.263 0.256 0.263 13,445,829 0.2640 0.00%
2018-07-25 0 1.110 1.110 1.120 1.090 1.130 4,334,000 4,821,160 1.1124 0.263 0.263 0.266 0.259 0.268 18,262,869 0.2640 0.91%
2018-07-24 0 1.100 1.080 1.100 1.080 1.120 4,961,970 5,448,108 1.0980 0.261 0.256 0.261 0.256 0.266 20,909,047 0.2606 -1.79%
2018-07-23 0 1.120 1.110 1.120 1.110 1.160 3,190,000 3,607,860 1.1310 0.266 0.263 0.266 0.263 0.275 13,442,213 0.2684 -5.08%
2018-07-20 0 1.180 1.170 1.180 1.130 1.180 2,168,000 2,511,456 1.1584 0.280 0.278 0.280 0.268 0.280 9,135,648 0.2749 3.51%
2018-07-19 0 1.140 1.130 1.140 1.120 1.140 320,000 361,340 1.1292 0.271 0.268 0.271 0.266 0.271 1,348,435 0.2680 1.79%
2018-07-18 0 1.120 1.120 1.130 1.120 1.150 906,000 1,031,560 1.1386 0.266 0.266 0.268 0.266 0.273 3,817,757 0.2702 -1.75%
2018-07-17 0 1.140 1.130 1.140 1.100 1.140 1,894,200 2,130,870 1.1249 0.271 0.268 0.271 0.261 0.271 7,981,894 0.2670 0.88%
2018-07-16 0 1.130 1.130 1.140 1.110 1.140 994,000 1,117,010 1.1238 0.268 0.268 0.271 0.263 0.271 4,188,577 0.2667 1.80%
2018-07-13 0 1.110 1.110 1.120 1.020 1.120 3,614,960 3,926,645 1.0862 0.263 0.263 0.266 0.242 0.266 15,232,935 0.2578 1.83%
2018-07-12 0 1.090 1.070 1.090 1.070 1.100 1,686,000 1,816,980 1.0777 0.259 0.254 0.259 0.254 0.261 7,104,568 0.2557 2.83%
2018-07-11 0 1.060 1.060 1.070 1.060 1.100 1,374,000 1,482,440 1.0789 0.252 0.252 0.254 0.252 0.261 5,789,844 0.2560 -3.64%
2018-07-10 0 1.100 1.090 1.100 1.080 1.130 9,402,000 10,310,170 1.0966 0.261 0.259 0.261 0.256 0.268 39,618,712 0.2602 -1.79%
2018-07-09 0 1.120 1.120 1.150 1.120 1.190 8,146,000 9,343,640 1.1470 0.266 0.266 0.273 0.266 0.282 34,326,103 0.2722 -0.44%
2018-07-06 0 1.150 1.150 1.180 1.110 1.200 1,418,000 1,625,900 1.1466 0.267 0.267 0.274 0.258 0.279 6,108,037 0.2662 0.88%
2018-07-05 0 1.140 1.140 1.150 1.100 1.190 5,014,000 5,779,610 1.1527 0.265 0.265 0.267 0.255 0.276 21,597,812 0.2676 -4.20%
2018-07-04 0 1.190 1.180 1.190 1.100 1.210 15,108,000 17,715,870 1.1726 0.276 0.274 0.276 0.255 0.281 65,077,730 0.2722 9.17%
2018-07-03 0 1.090 1.080 1.090 1.060 1.130 4,396,357 4,780,278 1.0873 0.253 0.251 0.253 0.246 0.262 18,937,314 0.2524 -0.91%
2018-06-29 0 1.100 1.100 1.110 1.090 1.120 2,424,000 2,684,820 1.1076 0.255 0.255 0.258 0.253 0.260 10,441,383 0.2571 -0.90%
2018-06-28 0 1.110 1.100 1.110 1.070 1.130 734,000 799,430 1.0891 0.258 0.255 0.258 0.248 0.262 3,161,706 0.2528 0.91%
2018-06-27 0 1.100 1.080 1.100 1.070 1.120 2,026,000 2,227,000 1.0992 0.255 0.251 0.255 0.248 0.260 8,726,998 0.2552 0.92%
2018-06-26 0 1.090 1.090 1.100 1.080 1.140 9,492,800 10,539,430 1.1103 0.253 0.253 0.255 0.251 0.265 40,890,248 0.2577 -5.22%
2018-06-25 0 1.150 1.150 1.160 1.140 1.200 2,886,000 3,358,910 1.1639 0.267 0.267 0.269 0.265 0.279 12,431,449 0.2702 -4.17%
2018-06-22 0 1.200 1.190 1.200 1.160 1.230 2,024,000 2,417,340 1.1943 0.279 0.276 0.279 0.269 0.286 8,718,383 0.2773 -1.64%
2018-06-21 0 1.220 1.220 1.230 1.210 1.240 757,968 930,560 1.2277 0.283 0.283 0.286 0.281 0.288 3,264,948 0.2850 0.00%
2018-06-20 0 1.220 1.220 1.240 1.210 1.240 1,226,000 1,497,940 1.2218 0.283 0.283 0.288 0.281 0.288 5,280,997 0.2836 0.00%
2018-06-19 0 1.220 1.220 1.230 1.220 1.290 4,700,000 5,884,140 1.2519 0.283 0.283 0.286 0.283 0.299 20,245,256 0.2906 -5.43%
2018-06-15 0 1.290 1.290 1.310 1.280 1.330 2,018,000 2,622,140 1.2994 0.299 0.299 0.304 0.297 0.309 8,692,538 0.3017 -2.27%
2018-06-14 0 1.320 1.310 1.320 1.290 1.330 514,000 673,740 1.3108 0.306 0.304 0.306 0.299 0.309 2,214,056 0.3043 0.76%
2018-06-13 0 1.310 1.300 1.310 1.290 1.360 2,969,000 3,897,600 1.3128 0.304 0.302 0.304 0.299 0.316 12,788,971 0.3048 -2.24%
2018-06-12 0 1.340 1.330 1.340 1.330 1.410 4,964,000 6,715,020 1.3527 0.311 0.309 0.311 0.309 0.327 21,382,437 0.3140 -5.63%
2018-06-11 0 1.420 1.400 1.420 1.410 1.480 4,334,000 6,285,950 1.4504 0.330 0.325 0.330 0.327 0.344 18,668,711 0.3367 -2.07%
2018-06-08 0 1.450 1.440 1.450 1.430 1.500 2,070,000 3,015,240 1.4566 0.337 0.334 0.337 0.332 0.348 8,916,528 0.3382 1.40%
2018-06-07 0 1.430 1.430 1.450 1.430 1.460 2,250,000 3,260,240 1.4490 0.332 0.332 0.337 0.332 0.339 9,691,878 0.3364 -1.38%
2018-06-06 0 1.450 1.430 1.450 1.410 1.450 1,244,000 1,773,100 1.4253 0.337 0.332 0.337 0.327 0.337 5,358,532 0.3309 2.11%
2018-06-05 0 1.420 1.420 1.430 1.390 1.460 3,052,000 4,339,700 1.4219 0.330 0.330 0.332 0.323 0.339 13,146,494 0.3301 -3.40%
2018-06-04 0 1.470 1.470 1.480 1.450 1.500 4,232,000 6,242,058 1.4750 0.341 0.341 0.344 0.337 0.348 18,229,346 0.3424 0.00%
2018-06-01 0 1.470 1.460 1.470 1.430 1.490 1,298,004 1,901,186 1.4647 0.341 0.339 0.341 0.332 0.346 5,591,154 0.3400 2.08%
2018-05-31 0 1.440 1.490 1.500 1.420 1.500 3,164,000 4,555,220 1.4397 0.334 0.346 0.348 0.330 0.348 13,628,934 0.3342 0.70%
2018-05-30 0 1.430 1.430 1.440 1.410 1.440 1,094,000 1,561,960 1.4278 0.332 0.332 0.334 0.327 0.334 4,712,406 0.3315 -0.69%
2018-05-29 0 1.440 1.440 1.450 1.440 1.500 2,357,000 3,443,720 1.4611 0.334 0.334 0.337 0.334 0.348 10,152,781 0.3392 0.70%
2018-05-28 0 1.430 1.430 1.440 1.430 1.460 304,000 439,340 1.4452 0.332 0.332 0.334 0.332 0.339 1,309,480 0.3355 -2.05%
2018-05-25 0 1.460 1.440 1.460 1.430 1.460 1,002,000 1,438,870 1.4360 0.339 0.334 0.339 0.332 0.339 4,316,116 0.3334 1.39%
2018-05-24 0 1.440 1.440 1.450 1.410 1.500 4,254,000 6,223,230 1.4629 0.334 0.334 0.337 0.327 0.348 18,324,111 0.3396 -2.70%
2018-05-23 0 1.480 1.480 1.490 1.450 1.520 5,052,000 7,516,880 1.4879 0.344 0.344 0.346 0.337 0.353 21,761,497 0.3454 0.68%
2018-05-21 0 1.470 1.460 1.470 1.410 1.590 5,900,000 8,901,060 1.5087 0.341 0.339 0.341 0.327 0.369 25,414,258 0.3502 2.80%
2018-05-18 0 1.430 1.420 1.430 1.380 1.470 3,712,000 5,300,260 1.4279 0.332 0.330 0.332 0.320 0.341 15,989,445 0.3315 -0.69%
2018-05-17 0 1.440 1.430 1.440 1.390 1.480 5,504,000 7,942,460 1.4430 0.334 0.332 0.334 0.323 0.344 23,708,487 0.3350 4.35%
2018-05-16 0 1.380 1.380 1.390 1.300 1.480 6,912,000 9,545,780 1.3810 0.320 0.320 0.323 0.302 0.344 29,773,449 0.3206 3.76%
2018-05-15 0 1.330 1.330 1.350 1.300 1.350 2,182,000 2,915,080 1.3360 0.309 0.309 0.313 0.302 0.313 9,398,968 0.3101 0.00%
2018-05-14 0 1.330 1.320 1.330 1.280 1.350 2,892,000 3,839,240 1.3275 0.309 0.306 0.309 0.297 0.313 12,457,294 0.3082 3.91%
2018-05-11 0 1.280 1.280 1.290 1.250 1.290 1,226,563 1,567,058 1.2776 0.297 0.297 0.299 0.290 0.299 5,283,422 0.2966 1.59%
2018-05-10 0 1.260 1.260 1.270 1.240 1.270 1,680,000 2,113,980 1.2583 0.293 0.293 0.295 0.288 0.295 7,236,602 0.2921 0.80%
2018-05-09 0 1.250 1.250 1.260 1.250 1.270 128,000 161,360 1.2606 0.290 0.290 0.293 0.290 0.295 551,360 0.2927 0.00%
2018-05-08 0 1.250 1.250 1.270 1.250 1.290 2,174,000 2,746,150 1.2632 0.290 0.290 0.295 0.290 0.299 9,364,508 0.2933 -1.57%
2018-05-07 0 1.270 1.260 1.270 1.240 1.280 2,034,000 2,577,840 1.2674 0.295 0.293 0.295 0.288 0.297 8,761,458 0.2942 0.79%
2018-05-04 0 1.260 1.260 1.270 1.210 1.300 3,078,000 3,917,200 1.2726 0.293 0.293 0.295 0.281 0.302 13,258,489 0.2954 3.28%
2018-05-03 0 1.220 1.220 1.240 1.200 1.240 868,000 1,054,080 1.2144 0.283 0.283 0.288 0.279 0.288 3,738,911 0.2819 0.00%
2018-05-02 0 1.220 1.220 1.230 1.200 1.250 1,774,100 2,183,290 1.2306 0.283 0.283 0.286 0.279 0.290 7,641,938 0.2857 -3.17%
2018-04-30 0 1.260 1.240 1.260 1.220 1.270 2,364,000 2,955,040 1.2500 0.293 0.288 0.293 0.283 0.295 10,182,933 0.2902 0.00%
2018-04-27 0 1.260 1.260 1.270 1.250 1.270 2,550,000 3,218,555 1.2622 0.293 0.293 0.295 0.290 0.295 10,984,128 0.2930 0.80%
2018-04-26 0 1.250 1.250 1.260 1.250 1.290 1,844,000 2,340,760 1.2694 0.290 0.290 0.293 0.290 0.299 7,943,032 0.2947 -3.10%
2018-04-25 0 1.290 1.290 1.310 1.280 1.360 1,494,000 1,968,060 1.3173 0.299 0.299 0.304 0.297 0.316 6,435,407 0.3058 1.57%
2018-04-24 0 1.270 1.270 1.280 1.260 1.300 1,124,000 1,435,060 1.2767 0.295 0.295 0.297 0.293 0.302 4,841,631 0.2964 -1.55%
2018-04-23 0 1.290 1.280 1.290 1.270 1.290 716,000 913,600 1.2760 0.299 0.297 0.299 0.295 0.299 3,084,171 0.2962 0.78%
2018-04-20 0 1.280 1.270 1.280 1.270 1.300 1,164,000 1,494,340 1.2838 0.297 0.295 0.297 0.295 0.302 5,013,932 0.2980 -1.54%
2018-04-19 0 1.300 1.290 1.300 1.290 1.320 1,096,000 1,424,010 1.2993 0.302 0.299 0.302 0.299 0.306 4,721,021 0.3016 2.36%
2018-04-18 0 1.270 1.270 1.290 1.260 1.300 6,179,073 7,983,259 1.2920 0.295 0.295 0.299 0.293 0.302 26,616,365 0.2999 -2.31%
2018-04-17 0 1.300 1.300 1.310 1.280 1.340 3,336,000 4,330,560 1.2981 0.302 0.302 0.304 0.297 0.311 14,369,824 0.3014 -2.26%
2018-04-16 0 1.330 1.320 1.330 1.320 1.360 702,000 941,480 1.3411 0.309 0.306 0.309 0.306 0.316 3,023,866 0.3113 -2.92%
2018-04-13 0 1.370 1.360 1.380 1.360 1.380 1,102,000 1,510,100 1.3703 0.318 0.316 0.320 0.316 0.320 4,746,866 0.3181 -0.72%
2018-04-12 0 1.380 1.380 1.390 1.350 1.400 2,694,000 3,702,440 1.3743 0.320 0.320 0.323 0.313 0.325 11,604,409 0.3191 0.00%
2018-04-11 0 1.380 1.380 1.390 1.360 1.390 2,040,000 2,814,198 1.3795 0.320 0.320 0.323 0.316 0.323 8,787,303 0.3203 -0.72%
2018-04-10 0 1.390 1.390 1.400 1.320 1.400 2,078,149 2,865,198 1.3787 0.323 0.323 0.325 0.306 0.325 8,951,630 0.3201 2.96%
2018-04-09 0 1.350 1.350 1.360 1.300 1.360 4,737,000 6,308,340 1.3317 0.313 0.313 0.316 0.302 0.316 20,404,634 0.3092 3.85%
2018-04-06 0 1.300 1.290 1.300 1.270 1.320 718,976 932,698 1.2973 0.302 0.299 0.302 0.295 0.306 3,096,990 0.3012 3.17%
2018-04-04 0 1.260 1.260 1.270 1.260 1.330 3,252,000 4,220,820 1.2979 0.293 0.293 0.295 0.293 0.309 14,007,994 0.3013 -3.82%
2018-04-03 0 1.310 1.310 1.320 1.300 1.330 13,577,000 17,817,400 1.3123 0.304 0.304 0.306 0.302 0.309 58,482,945 0.3047 0.00%
2018-03-29 0 1.310 1.310 1.320 1.290 1.400 6,158,000 8,222,960 1.3353 0.304 0.304 0.306 0.299 0.325 26,525,593 0.3100 -5.76%
2018-03-28 0 1.390 1.390 1.410 1.360 1.420 1,424,000 1,977,130 1.3884 0.323 0.323 0.327 0.316 0.330 6,133,882 0.3223 -1.42%
2018-03-27 0 1.410 1.400 1.410 1.350 1.450 1,336,000 1,887,460 1.4128 0.327 0.325 0.327 0.313 0.337 5,754,822 0.3280 4.44%
2018-03-26 0 1.350 1.340 1.350 1.300 1.350 3,362,000 4,490,540 1.3357 0.313 0.311 0.313 0.302 0.313 14,481,819 0.3101 -0.74%
2018-03-23 0 1.360 1.350 1.360 1.340 1.420 6,550,904 8,930,861 1.3633 0.316 0.313 0.316 0.311 0.330 28,218,028 0.3165 -5.56%
2018-03-22 0 1.440 1.430 1.440 1.430 1.470 1,402,944 2,022,108 1.4413 0.334 0.332 0.334 0.332 0.341 6,043,183 0.3346 -2.04%
2018-03-21 0 1.470 1.450 1.470 1.450 1.490 1,790,000 2,629,620 1.4691 0.341 0.337 0.341 0.337 0.346 7,710,427 0.3410 1.38%
2018-03-20 0 1.450 1.440 1.450 1.440 1.470 1,388,000 2,013,580 1.4507 0.337 0.334 0.337 0.334 0.341 5,978,812 0.3368 -0.68%
2018-03-19 0 1.460 1.460 1.480 1.460 1.500 1,660,000 2,448,060 1.4747 0.339 0.339 0.344 0.339 0.348 7,150,452 0.3424 -0.68%
2018-03-16 0 1.470 1.450 1.470 1.450 1.490 2,470,000 3,625,600 1.4679 0.341 0.337 0.341 0.337 0.346 10,639,528 0.3408 -0.68%
2018-03-15 0 1.480 1.480 1.490 1.480 1.510 1,432,000 2,139,540 1.4941 0.344 0.344 0.346 0.344 0.351 6,168,342 0.3469 -1.99%
2018-03-14 0 1.510 1.490 1.510 1.490 1.510 418,872 626,288 1.4952 0.351 0.346 0.351 0.346 0.351 1,804,292 0.3471 1.34%
2018-03-13 0 1.490 1.490 1.500 1.430 1.530 3,740,000 5,571,300 1.4897 0.346 0.346 0.348 0.332 0.355 16,110,055 0.3458 -0.67%
2018-03-12 0 1.500 1.500 1.510 1.500 1.530 1,328,000 2,008,940 1.5128 0.348 0.348 0.351 0.348 0.355 5,720,362 0.3512 -1.32%
2018-03-09 0 1.520 1.510 1.520 1.490 1.540 7,000,000 10,543,598 1.5062 0.353 0.351 0.353 0.346 0.358 30,152,509 0.3497 2.01%
2018-03-08 0 1.490 1.490 1.500 1.490 1.510 1,431,091 2,151,067 1.5031 0.346 0.346 0.348 0.346 0.351 6,164,426 0.3489 0.00%
2018-03-07 0 1.490 1.490 1.500 1.490 1.510 482,000 721,420 1.4967 0.346 0.346 0.348 0.346 0.351 2,076,216 0.3475 -0.67%
2018-03-06 0 1.500 1.490 1.510 1.490 1.520 1,622,000 2,445,380 1.5076 0.348 0.346 0.351 0.346 0.353 6,986,767 0.3500 0.00%
2018-03-05 0 1.500 1.490 1.510 1.490 1.530 2,848,000 4,300,600 1.5100 0.348 0.346 0.351 0.346 0.355 12,267,764 0.3506 -1.96%
2018-03-02 0 1.530 1.510 1.530 1.510 1.530 1,650,000 2,505,290 1.5184 0.355 0.351 0.355 0.351 0.355 7,107,377 0.3525 0.00%
2018-03-01 0 1.530 1.530 1.540 1.520 1.560 2,756,000 4,224,350 1.5328 0.355 0.355 0.358 0.353 0.362 11,871,474 0.3558 -1.29%
2018-02-28 0 1.550 1.530 1.550 1.520 1.560 1,536,000 2,365,910 1.5403 0.360 0.355 0.360 0.353 0.362 6,616,322 0.3576 0.65%
2018-02-27 0 1.540 1.540 1.550 1.520 1.560 1,740,000 2,674,940 1.5373 0.358 0.358 0.360 0.353 0.362 7,495,052 0.3569 0.65%
2018-02-26 0 1.530 1.530 1.550 1.510 1.580 3,298,000 5,094,040 1.5446 0.355 0.355 0.360 0.351 0.367 14,206,139 0.3586 -3.16%
2018-02-23 0 1.580 1.570 1.580 1.550 1.600 1,690,000 2,665,220 1.5771 0.367 0.364 0.367 0.360 0.371 7,279,677 0.3661 0.64%
2018-02-22 0 1.570 1.570 1.580 1.540 1.580 2,039,579 3,169,411 1.5540 0.364 0.364 0.367 0.358 0.367 8,785,489 0.3608 -0.63%
2018-02-21 0 1.580 1.570 1.580 1.540 1.580 1,300,000 2,028,760 1.5606 0.367 0.364 0.367 0.358 0.367 5,599,752 0.3623 3.27%
2018-02-20 0 1.530 1.530 1.540 1.530 1.560 1,260,000 1,944,340 1.5431 0.355 0.355 0.358 0.355 0.362 5,427,452 0.3582 -0.65%
2018-02-15 0 1.540 1.530 1.540 1.500 1.550 1,222,000 1,867,500 1.5282 0.358 0.355 0.358 0.348 0.360 5,263,767 0.3548 3.36%
2018-02-14 0 1.490 1.480 1.490 1.430 1.490 2,556,000 3,733,260 1.4606 0.346 0.344 0.346 0.332 0.346 11,009,973 0.3391 2.76%
2018-02-13 0 1.450 1.450 1.460 1.440 1.480 1,510,000 2,203,520 1.4593 0.337 0.337 0.339 0.334 0.344 6,504,327 0.3388 0.69%
2018-02-12 0 1.440 1.440 1.450 1.390 1.460 2,694,000 3,853,060 1.4302 0.334 0.334 0.337 0.323 0.339 11,604,409 0.3320 1.41%
2018-02-09 0 1.420 1.420 1.430 1.380 1.470 8,650,000 12,269,800 1.4185 0.330 0.330 0.332 0.320 0.341 37,259,886 0.3293 -5.33%
2018-02-08 0 1.500 1.490 1.500 1.460 1.530 3,244,000 4,809,760 1.4827 0.348 0.346 0.348 0.339 0.355 13,973,534 0.3442 1.35%
2018-02-07 0 1.480 1.470 1.480 1.470 1.550 4,560,000 6,858,480 1.5041 0.344 0.341 0.344 0.341 0.360 19,642,206 0.3492 -3.27%
2018-02-06 0 1.530 1.510 1.540 1.450 1.550 8,856,000 13,189,860 1.4894 0.355 0.351 0.358 0.337 0.360 38,147,232 0.3458 -1.29%
2018-02-05 0 1.550 1.530 1.550 1.420 1.550 5,130,000 7,773,980 1.5154 0.360 0.355 0.360 0.330 0.360 22,097,482 0.3518 -0.64%
2018-02-02 0 1.560 1.560 1.570 1.560 1.600 1,772,000 2,781,720 1.5698 0.362 0.362 0.364 0.362 0.371 7,632,892 0.3644 -1.89%
2018-02-01 0 1.590 1.590 1.600 1.570 1.600 4,210,726 6,705,482 1.5925 0.369 0.369 0.371 0.364 0.371 18,137,708 0.3697 1.27%
2018-01-31 0 1.570 1.570 1.580 1.520 1.580 3,608,000 5,585,080 1.5480 0.364 0.364 0.367 0.353 0.367 15,541,465 0.3594 0.64%
2018-01-30 0 1.560 1.550 1.560 1.550 1.590 2,482,000 3,880,160 1.5633 0.362 0.360 0.362 0.360 0.369 10,691,218 0.3629 -1.89%
2018-01-29 0 1.590 1.580 1.590 1.570 1.650 12,043,402 19,458,932 1.6157 0.369 0.367 0.369 0.364 0.383 51,876,970 0.3751 0.63%
2018-01-26 0 1.580 1.580 1.590 1.570 1.600 2,586,000 4,103,260 1.5867 0.367 0.367 0.369 0.364 0.371 11,139,198 0.3684 -0.63%
2018-01-25 0 1.590 1.590 1.600 1.550 1.610 16,300,000 25,852,660 1.5861 0.369 0.369 0.371 0.360 0.374 70,212,271 0.3682 1.92%
2018-01-24 0 1.560 1.560 1.570 1.550 1.580 2,467,328 3,864,231 1.5662 0.362 0.362 0.364 0.360 0.367 10,628,019 0.3636 0.00%
2018-01-23 0 1.560 1.560 1.570 1.550 1.590 1,800,000 2,827,160 1.5706 0.362 0.362 0.364 0.360 0.369 7,753,502 0.3646 -0.64%
2018-01-22 0 1.570 1.560 1.570 1.550 1.580 1,306,000 2,049,448 1.5693 0.364 0.362 0.364 0.360 0.367 5,625,597 0.3643 -0.63%
2018-01-19 0 1.580 1.560 1.580 1.550 1.580 2,881,768 4,507,913 1.5643 0.367 0.362 0.367 0.360 0.367 12,413,219 0.3632 0.00%
2018-01-18 0 1.580 1.560 1.580 1.550 1.590 2,017,000 3,152,210 1.5628 0.367 0.362 0.367 0.360 0.369 8,688,230 0.3628 -0.63%
2018-01-17 0 1.590 1.570 1.590 1.570 1.590 6,032,000 9,453,730 1.5673 0.369 0.364 0.369 0.364 0.369 25,982,848 0.3638 0.00%
2018-01-16 0 1.590 1.580 1.590 1.530 1.600 20,360,000 31,370,580 1.5408 0.369 0.367 0.369 0.355 0.371 87,700,727 0.3577 3.92%
2018-01-15 0 1.530 1.530 1.540 1.520 1.560 3,096,000 4,766,480 1.5396 0.355 0.355 0.358 0.353 0.362 13,336,024 0.3574 -0.65%
2018-01-12 0 1.540 1.540 1.550 1.530 1.570 2,996,000 4,633,492 1.5466 0.358 0.358 0.360 0.355 0.364 12,905,274 0.3590 -0.65%
2018-01-11 0 1.550 1.540 1.560 1.530 1.570 4,220,000 6,549,500 1.5520 0.360 0.358 0.362 0.355 0.364 18,177,656 0.3603 -0.64%
2018-01-10 0 1.560 1.560 1.580 1.550 1.590 4,879,193 7,636,093 1.5650 0.362 0.362 0.367 0.360 0.369 21,017,130 0.3633 -1.27%
2018-01-09 0 1.580 1.580 1.590 1.580 1.620 7,012,000 11,164,840 1.5922 0.367 0.367 0.369 0.367 0.376 30,204,199 0.3696 -1.86%
2018-01-08 0 1.610 1.600 1.610 1.590 1.630 6,770,000 10,849,980 1.6027 0.374 0.371 0.374 0.369 0.378 29,161,784 0.3721 0.62%
2018-01-05 0 1.600 1.590 1.600 1.600 1.640 4,518,000 7,269,440 1.6090 0.371 0.369 0.371 0.371 0.381 19,461,291 0.3735 -1.84%
2018-01-04 0 1.630 1.610 1.630 1.580 1.630 6,688,000 10,731,820 1.6046 0.378 0.374 0.378 0.367 0.378 28,808,569 0.3725 1.87%
2018-01-03 0 1.600 1.590 1.600 1.590 1.620 5,294,000 8,454,180 1.5969 0.371 0.369 0.371 0.369 0.376 22,803,912 0.3707 -0.62%
2018-01-02 0 1.610 1.600 1.610 1.590 1.630 8,218,000 13,176,100 1.6033 0.374 0.371 0.374 0.369 0.378 35,399,046 0.3722 0.62%
2017-12-29 0 1.600 1.590 1.600 1.570 1.610 2,464,000 3,927,620 1.5940 0.371 0.369 0.371 0.364 0.374 10,613,683 0.3701 1.27%
2017-12-28 0 1.580 1.570 1.580 1.550 1.590 1,434,432 2,257,122 1.5735 0.367 0.364 0.367 0.360 0.369 6,178,818 0.3653 0.64%
2017-12-27 0 1.570 1.560 1.570 1.560 1.590 2,130,000 3,343,560 1.5697 0.364 0.362 0.364 0.362 0.369 9,174,978 0.3644 -1.26%
2017-12-22 0 1.590 1.580 1.590 1.570 1.600 984,000 1,559,880 1.5852 0.369 0.367 0.369 0.364 0.371 4,238,581 0.3680 -0.62%
2017-12-21 0 1.600 1.590 1.600 1.580 1.600 2,354,000 3,739,470 1.5886 0.371 0.369 0.371 0.367 0.371 10,139,858 0.3688 0.63%
2017-12-20 0 1.590 1.590 1.600 1.590 1.630 1,890,000 3,039,260 1.6081 0.369 0.369 0.371 0.369 0.378 8,141,177 0.3733 -0.62%
2017-12-19 0 1.600 1.590 1.600 1.590 1.740 11,446,000 18,859,240 1.6477 0.371 0.369 0.371 0.369 0.404 49,303,660 0.3825 0.00%
2017-12-18 0 1.600 1.590 1.600 1.560 1.610 1,768,000 2,811,440 1.5902 0.371 0.369 0.371 0.362 0.374 7,615,662 0.3692 3.90%
2017-12-15 0 1.540 1.540 1.550 1.530 1.580 4,056,000 6,277,500 1.5477 0.358 0.358 0.360 0.355 0.367 17,471,225 0.3593 -1.91%
2017-12-14 0 1.570 1.570 1.580 1.570 1.580 626,000 987,500 1.5775 0.364 0.364 0.367 0.364 0.367 2,696,496 0.3662 -0.63%
2017-12-13 0 1.580 1.580 1.590 1.570 1.600 1,266,000 1,996,740 1.5772 0.367 0.367 0.369 0.364 0.371 5,453,297 0.3662 0.00%
2017-12-12 0 1.580 1.580 1.590 1.580 1.600 2,454,000 3,905,520 1.5915 0.367 0.367 0.369 0.367 0.371 10,570,608 0.3695 -1.25%
2017-12-11 0 1.600 1.590 1.600 1.590 1.620 4,598,000 7,367,020 1.6022 0.371 0.369 0.371 0.369 0.376 19,805,891 0.3720 0.63%
2017-12-08 0 1.590 1.590 1.600 1.570 1.600 2,520,000 4,001,900 1.5881 0.369 0.369 0.371 0.364 0.371 10,854,903 0.3687 0.00%
2017-12-07 0 1.590 1.580 1.590 1.570 1.600 4,394,000 6,964,300 1.5850 0.369 0.367 0.369 0.364 0.371 18,927,161 0.3680 -0.62%
2017-12-06 0 1.600 1.590 1.600 1.570 1.620 5,454,000 8,658,280 1.5875 0.371 0.369 0.371 0.364 0.376 23,493,112 0.3685 0.00%
2017-12-05 0 1.600 1.590 1.600 1.590 1.640 5,486,000 8,822,240 1.6081 0.371 0.369 0.371 0.369 0.381 23,630,952 0.3733 -3.03%
2017-12-04 0 1.650 1.640 1.650 1.620 1.660 2,054,000 3,383,320 1.6472 0.383 0.381 0.383 0.376 0.385 8,847,608 0.3824 1.23%
2017-12-01 0 1.630 1.630 1.640 1.630 1.680 4,491,067 7,441,963 1.6571 0.378 0.378 0.381 0.378 0.390 19,345,277 0.3847 -4.12%
2017-11-30 0 1.700 1.650 1.670 1.630 1.740 27,718,630 46,677,180 1.6840 0.395 0.383 0.388 0.378 0.404 119,398,035 0.3909 0.00%
2017-11-29 0 1.700 1.680 1.700 1.640 1.700 6,452,000 10,758,460 1.6675 0.395 0.390 0.395 0.381 0.395 27,791,998 0.3871 3.03%
2017-11-28 0 1.650 1.650 1.660 1.610 1.670 4,786,000 7,869,120 1.6442 0.383 0.383 0.385 0.374 0.388 20,615,701 0.3817 -0.60%
2017-11-27 0 1.660 1.660 1.680 1.660 1.700 2,198,000 3,702,460 1.6845 0.385 0.385 0.390 0.385 0.395 9,467,888 0.3911 -2.35%
2017-11-24 0 1.700 1.690 1.700 1.610 1.710 5,212,000 8,775,260 1.6837 0.395 0.392 0.395 0.374 0.397 22,450,697 0.3909 5.59%
2017-11-23 0 1.610 1.610 1.620 1.600 1.680 3,114,000 5,101,080 1.6381 0.374 0.374 0.376 0.371 0.390 13,413,559 0.3803 -0.62%
2017-11-22 0 1.620 1.610 1.620 1.560 1.630 4,914,000 7,875,530 1.6027 0.376 0.374 0.376 0.362 0.378 21,167,061 0.3721 1.25%
2017-11-21 0 1.600 1.590 1.600 1.580 1.630 5,128,000 8,202,910 1.5996 0.371 0.369 0.371 0.367 0.378 22,088,867 0.3714 -1.23%
2017-11-20 0 1.620 1.610 1.620 1.560 1.650 4,356,000 6,996,720 1.6062 0.376 0.374 0.376 0.362 0.383 18,763,476 0.3729 -0.61%
2017-11-17 0 1.630 1.620 1.630 1.620 1.700 5,006,625 8,247,538 1.6473 0.378 0.376 0.378 0.376 0.395 21,566,044 0.3824 -3.55%
2017-11-16 0 1.690 1.680 1.690 1.650 1.700 6,340,000 10,698,750 1.6875 0.392 0.390 0.392 0.383 0.395 27,309,558 0.3918 -0.59%
2017-11-15 0 1.700 1.690 1.700 1.690 1.710 7,432,500 12,627,210 1.6989 0.395 0.392 0.395 0.392 0.397 32,015,504 0.3944 0.59%
2017-11-14 0 1.690 1.690 1.700 1.680 1.730 11,716,000 19,994,510 1.7066 0.392 0.392 0.395 0.390 0.402 50,466,685 0.3962 0.00%
2017-11-13 0 1.690 1.690 1.700 1.680 1.740 6,398,000 10,878,860 1.7004 0.392 0.392 0.395 0.390 0.404 27,559,393 0.3947 -1.74%
2017-11-10 0 1.720 1.710 1.720 1.700 1.800 6,556,000 11,441,560 1.7452 0.399 0.397 0.399 0.395 0.418 28,239,979 0.4052 -0.58%
2017-11-09 0 1.730 1.720 1.730 1.640 1.750 10,810,216 18,436,867 1.7055 0.402 0.399 0.402 0.381 0.406 46,565,020 0.3959 5.49%
2017-11-08 0 1.640 1.630 1.640 1.620 1.680 3,367,328 5,523,931 1.6404 0.381 0.378 0.381 0.376 0.390 14,504,770 0.3808 -2.38%
2017-11-07 0 1.680 1.670 1.680 1.670 1.700 3,068,000 5,155,860 1.6805 0.390 0.388 0.390 0.388 0.395 13,215,414 0.3901 0.00%
2017-11-06 0 1.680 1.670 1.680 1.640 1.710 3,315,776 5,548,336 1.6733 0.390 0.388 0.390 0.381 0.397 14,282,709 0.3885 1.20%
2017-11-03 0 1.660 1.650 1.660 1.650 1.710 4,680,000 7,864,190 1.6804 0.385 0.383 0.385 0.383 0.397 20,159,106 0.3901 -0.60%
2017-11-02 0 1.670 1.660 1.670 1.640 1.680 4,780,957 7,939,828 1.6607 0.388 0.385 0.388 0.381 0.390 20,593,979 0.3855 2.45%
2017-11-01 0 1.630 1.620 1.630 1.620 1.680 4,082,000 6,697,700 1.6408 0.378 0.376 0.378 0.376 0.390 17,583,220 0.3809 0.62%
2017-10-31 0 1.620 1.600 1.620 1.580 1.640 7,804,000 12,527,560 1.6053 0.376 0.371 0.376 0.367 0.381 33,615,740 0.3727 -0.61%
2017-10-30 0 1.630 1.620 1.630 1.620 1.670 4,342,000 7,138,620 1.6441 0.378 0.376 0.378 0.376 0.388 18,703,171 0.3817 -1.21%
2017-10-27 0 1.650 1.640 1.650 1.630 1.730 6,876,000 11,466,180 1.6676 0.383 0.381 0.383 0.378 0.402 29,618,379 0.3871 -2.37%
2017-10-26 0 1.690 1.680 1.690 1.680 1.730 4,779,268 8,134,101 1.7020 0.392 0.390 0.392 0.390 0.402 20,586,703 0.3951 0.00%
2017-10-25 0 1.690 1.690 1.700 1.680 1.720 7,498,000 12,714,960 1.6958 0.392 0.392 0.395 0.390 0.399 32,297,645 0.3937 -0.59%
2017-10-24 0 1.700 1.700 1.710 1.680 1.770 9,396,000 16,101,520 1.7137 0.395 0.395 0.397 0.390 0.411 40,473,282 0.3978 -3.41%
2017-10-23 0 1.760 1.750 1.760 1.700 1.780 3,890,000 6,735,480 1.7315 0.409 0.406 0.409 0.395 0.413 16,756,180 0.4020 0.57%
2017-10-20 0 1.750 1.740 1.750 1.710 1.760 4,418,000 7,709,100 1.7449 0.406 0.404 0.406 0.397 0.409 19,030,541 0.4051 1.16%
2017-10-19 0 1.730 1.710 1.730 1.690 1.770 12,607,214 21,753,229 1.7255 0.402 0.397 0.402 0.392 0.411 54,305,591 0.4006 -2.81%
2017-10-18 0 1.780 1.770 1.780 1.760 1.800 4,031,149 7,164,444 1.7773 0.413 0.411 0.413 0.409 0.418 17,364,180 0.4126 0.56%
2017-10-17 0 1.770 1.760 1.770 1.760 1.820 9,710,000 17,352,480 1.7871 0.411 0.409 0.411 0.409 0.423 41,825,838 0.4149 -1.67%
2017-10-16 0 1.800 1.780 1.800 1.780 1.900 13,682,000 24,877,260 1.8182 0.418 0.413 0.418 0.413 0.441 58,935,233 0.4221 -3.49%
2017-10-13 0 1.880 1.880 1.900 1.740 1.940 28,586,000 52,943,040 1.8521 0.433 0.433 0.438 0.401 0.447 124,124,588 0.4265 6.21%
2017-10-12 0 1.770 1.750 1.770 1.750 1.800 9,114,000 16,191,700 1.7766 0.408 0.403 0.408 0.403 0.415 39,574,320 0.4091 0.00%
2017-10-11 0 1.770 1.770 1.780 1.710 1.830 22,561,245 40,340,128 1.7880 0.408 0.408 0.410 0.394 0.421 97,964,222 0.4118 3.51%
2017-10-10 0 1.710 1.690 1.710 1.680 1.740 11,288,000 19,168,500 1.6981 0.394 0.389 0.394 0.387 0.401 49,014,145 0.3911 -0.58%
2017-10-09 0 1.720 1.710 1.720 1.700 1.770 9,307,251 16,027,661 1.7221 0.396 0.394 0.396 0.392 0.408 40,413,444 0.3966 -1.15%
2017-10-06 0 1.740 1.730 1.740 1.720 1.810 9,868,000 17,320,460 1.7552 0.401 0.398 0.401 0.396 0.417 42,848,298 0.4042 -1.14%
2017-10-04 0 1.760 1.750 1.760 1.730 1.800 7,798,000 13,748,260 1.7630 0.405 0.403 0.405 0.398 0.415 33,860,055 0.4060 -0.56%
2017-10-03 0 1.770 1.750 1.770 1.630 1.780 14,866,000 25,750,360 1.7322 0.408 0.403 0.408 0.375 0.410 64,550,344 0.3989 2.31%
2017-09-29 0 1.730 1.720 1.730 1.710 1.800 24,007,000 41,565,650 1.7314 0.398 0.396 0.398 0.394 0.415 104,241,901 0.3987 -2.81%
2017-09-28 0 1.780 1.770 1.790 1.770 1.890 13,090,000 23,676,700 1.8088 0.410 0.408 0.412 0.408 0.435 56,838,692 0.4166 -5.82%
2017-09-27 0 1.890 1.880 1.890 1.860 1.940 11,876,000 22,530,850 1.8972 0.435 0.433 0.435 0.428 0.447 51,567,327 0.4369 1.61%
2017-09-26 0 1.860 1.860 1.870 1.830 1.890 10,054,000 18,698,750 1.8598 0.428 0.428 0.431 0.421 0.435 43,655,937 0.4283 0.54%
2017-09-25 0 1.850 1.840 1.850 1.790 1.930 20,567,588 38,059,010 1.8504 0.426 0.424 0.426 0.412 0.444 89,307,472 0.4262 -2.12%
2017-09-22 0 1.890 1.880 1.890 1.870 2.000 16,992,000 32,456,740 1.9101 0.435 0.433 0.435 0.431 0.461 73,781,747 0.4399 -3.08%
2017-09-21 0 1.950 1.940 1.950 1.940 2.050 27,234,000 54,129,280 1.9876 0.449 0.447 0.449 0.447 0.472 118,254,007 0.4577 -1.52%
2017-09-20 0 1.980 1.980 1.990 1.960 2.040 30,730,000 61,625,080 2.0054 0.456 0.456 0.458 0.451 0.470 133,434,150 0.4618 0.51%
2017-09-19 0 1.970 1.960 1.970 1.850 1.990 39,209,400 75,611,156 1.9284 0.454 0.451 0.454 0.426 0.458 170,252,943 0.4441 7.07%
2017-09-18 0 1.840 1.840 1.850 1.810 1.900 17,843,400 33,017,990 1.8504 0.424 0.424 0.426 0.417 0.438 77,478,650 0.4262 -1.08%
2017-09-15 0 1.860 1.850 1.870 1.780 1.870 28,498,300 51,944,680 1.8227 0.428 0.426 0.431 0.410 0.431 123,743,782 0.4198 0.54%
2017-09-14 0 1.850 1.830 1.850 1.790 1.970 46,590,000 88,296,780 1.8952 0.426 0.421 0.426 0.412 0.454 202,300,587 0.4365 2.78%
2017-09-13 0 1.800 1.790 1.800 1.780 1.870 22,374,856 40,747,278 1.8211 0.415 0.412 0.415 0.410 0.431 97,154,894 0.4194 -1.10%
2017-09-12 0 1.820 1.820 1.830 1.700 1.850 36,580,000 65,334,140 1.7861 0.419 0.419 0.421 0.392 0.426 158,835,704 0.4113 7.69%
2017-09-11 0 1.690 1.680 1.690 1.660 1.720 12,414,000 20,962,720 1.6886 0.389 0.387 0.389 0.382 0.396 53,903,402 0.3889 1.20%
2017-09-08 0 1.670 1.670 1.680 1.640 1.750 27,182,000 46,344,840 1.7050 0.385 0.385 0.387 0.378 0.403 118,028,215 0.3927 -0.60%
2017-09-07 0 1.680 1.670 1.680 1.620 1.700 19,606,000 32,756,720 1.6707 0.387 0.385 0.387 0.373 0.392 85,132,116 0.3848 3.07%
2017-09-06 0 1.630 1.620 1.630 1.590 1.670 10,600,260 17,275,256 1.6297 0.375 0.373 0.375 0.366 0.385 46,027,878 0.3753 1.87%
2017-09-05 0 1.600 1.590 1.600 1.580 1.630 8,048,000 12,893,520 1.6021 0.368 0.366 0.368 0.364 0.375 34,945,592 0.3690 0.00%
2017-09-04 0 1.600 1.600 1.610 1.590 1.690 21,124,000 34,397,210 1.6283 0.368 0.368 0.371 0.366 0.389 91,723,494 0.3750 0.00%
2017-09-01 0 1.600 1.600 1.610 1.560 1.630 12,400,000 19,950,150 1.6089 0.368 0.368 0.371 0.359 0.375 53,842,612 0.3705 3.90%
2017-08-31 0 1.540 1.530 1.550 1.460 1.550 20,092,050 30,273,075 1.5067 0.355 0.352 0.357 0.336 0.357 87,242,617 0.3470 0.00%
2017-08-30 0 1.540 1.540 1.550 1.540 1.600 10,642,400 16,759,346 1.5748 0.355 0.355 0.357 0.355 0.368 46,210,856 0.3627 -1.91%
2017-08-29 0 1.570 1.560 1.570 1.530 1.640 15,851,000 25,259,610 1.5936 0.362 0.359 0.362 0.352 0.378 68,827,358 0.3670 0.00%
2017-08-28 0 1.570 1.560 1.570 1.560 1.640 13,031,000 20,726,230 1.5905 0.362 0.359 0.362 0.359 0.378 56,582,506 0.3663 -0.63%
2017-08-25 0 1.580 1.570 1.580 1.560 1.660 17,976,000 28,519,360 1.5865 0.364 0.362 0.364 0.359 0.382 78,054,418 0.3654 -3.66%
2017-08-24 0 1.640 1.630 1.640 1.590 1.730 30,825,200 50,950,838 1.6529 0.378 0.375 0.378 0.366 0.398 133,847,522 0.3807 -1.20%
2017-08-22 0 1.660 1.650 1.660 1.520 1.660 32,104,000 51,797,420 1.6134 0.382 0.380 0.382 0.350 0.382 139,400,258 0.3716 7.79%
2017-08-21 0 1.540 1.530 1.540 1.510 1.630 20,627,197 32,460,171 1.5737 0.355 0.352 0.355 0.348 0.375 89,566,303 0.3624 -1.28%
2017-08-18 0 1.560 1.550 1.560 1.490 1.580 30,161,193 46,815,033 1.5522 0.359 0.357 0.359 0.343 0.364 130,964,307 0.3575 0.00%
2017-08-17 0 1.560 1.550 1.560 1.390 1.570 56,870,000 84,569,396 1.4871 0.359 0.357 0.359 0.320 0.362 246,937,849 0.3425 12.23%
2017-08-16 0 1.390 1.390 1.400 1.240 1.400 39,274,000 51,593,520 1.3137 0.320 0.320 0.322 0.286 0.322 170,533,446 0.3025 12.10%
2017-08-15 0 1.240 1.240 1.250 1.210 1.270 25,104,000 31,295,100 1.2466 0.286 0.286 0.288 0.279 0.292 109,005,236 0.2871 2.48%
2017-08-14 0 1.210 1.190 1.210 1.160 1.250 7,074,000 8,502,440 1.2019 0.279 0.274 0.279 0.267 0.288 30,716,341 0.2768 4.31%
2017-08-11 0 1.160 1.160 1.170 1.150 1.190 11,606,000 13,534,180 1.1661 0.267 0.267 0.269 0.265 0.274 50,394,948 0.2686 -4.13%
2017-08-10 0 1.210 1.200 1.210 1.190 1.240 4,921,175 5,954,551 1.2100 0.279 0.276 0.279 0.274 0.286 21,368,461 0.2787 -1.63%
2017-08-09 0 1.230 1.210 1.230 1.210 1.240 2,925,500 3,584,990 1.2254 0.283 0.279 0.283 0.279 0.286 12,702,948 0.2822 0.00%
2017-08-08 0 1.230 1.230 1.240 1.220 1.280 10,406,000 12,953,960 1.2449 0.283 0.283 0.286 0.281 0.295 45,184,372 0.2867 -3.15%
2017-08-07 0 1.270 1.260 1.270 1.240 1.280 13,926,000 17,628,060 1.2658 0.292 0.290 0.292 0.286 0.295 60,468,727 0.2915 2.42%
2017-08-04 0 1.240 1.240 1.250 1.220 1.270 9,530,000 11,835,990 1.2420 0.286 0.286 0.288 0.281 0.292 41,380,652 0.2860 1.64%
2017-08-03 0 1.220 1.200 1.220 1.180 1.220 2,918,000 3,508,820 1.2025 0.281 0.276 0.281 0.272 0.281 12,670,382 0.2769 3.39%
2017-08-02 0 1.180 1.180 1.190 1.160 1.270 13,116,000 15,967,280 1.2174 0.272 0.272 0.274 0.267 0.292 56,951,588 0.2804 -0.84%
2017-08-01 0 1.190 1.190 1.200 1.120 1.200 12,510,000 14,536,680 1.1620 0.274 0.274 0.276 0.258 0.276 54,320,248 0.2676 6.25%
2017-07-31 0 1.120 1.110 1.120 1.100 1.140 6,158,000 6,896,500 1.1199 0.258 0.256 0.258 0.253 0.263 26,738,936 0.2579 0.90%
2017-07-28 0 1.110 1.100 1.120 1.100 1.120 1,526,000 1,686,400 1.1051 0.256 0.253 0.258 0.253 0.258 6,626,115 0.2545 -0.89%
2017-07-27 0 1.120 1.120 1.130 1.110 1.130 1,274,000 1,422,680 1.1167 0.258 0.258 0.260 0.256 0.260 5,531,894 0.2572 -0.88%
2017-07-26 0 1.130 1.120 1.140 1.120 1.140 2,572,000 2,902,300 1.1284 0.260 0.258 0.263 0.258 0.263 11,168,000 0.2599 1.80%
2017-07-25 0 1.110 1.110 1.120 1.100 1.130 1,280,000 1,432,040 1.1188 0.256 0.256 0.258 0.253 0.260 5,557,947 0.2577 -2.63%
2017-07-24 0 1.140 1.120 1.140 1.130 1.150 1,718,000 1,964,660 1.1436 0.263 0.258 0.263 0.260 0.265 7,459,807 0.2634 0.00%
2017-07-21 0 1.140 1.120 1.140 1.130 1.150 1,406,000 1,602,520 1.1398 0.263 0.258 0.263 0.260 0.265 6,105,057 0.2625 0.00%
2017-07-20 0 1.140 1.130 1.140 1.120 1.160 2,336,000 2,651,640 1.1351 0.263 0.260 0.263 0.258 0.267 10,143,253 0.2614 -0.87%
2017-07-19 0 1.150 1.150 1.170 1.090 1.180 11,016,610 12,536,828 1.1380 0.265 0.265 0.269 0.251 0.272 47,835,730 0.2621 5.50%
2017-07-18 0 1.090 1.090 1.100 1.080 1.110 3,543,390 3,877,895 1.0944 0.251 0.251 0.253 0.249 0.256 15,385,917 0.2520 -0.91%
2017-07-17 0 1.100 1.090 1.100 1.080 1.140 9,136,000 10,115,300 1.1072 0.253 0.251 0.253 0.249 0.263 39,669,847 0.2550 -3.51%
2017-07-14 0 1.140 1.130 1.140 1.130 1.150 3,196,000 3,647,580 1.1413 0.263 0.260 0.263 0.260 0.265 13,877,499 0.2628 0.88%
2017-07-13 0 1.130 1.130 1.140 1.130 1.210 8,100,000 9,374,960 1.1574 0.260 0.260 0.263 0.260 0.279 35,171,383 0.2666 -6.61%
2017-07-12 0 1.210 1.200 1.210 1.170 1.240 6,750,000 8,099,440 1.1999 0.279 0.276 0.279 0.269 0.286 29,309,486 0.2763 -3.20%
2017-07-11 0 1.250 1.220 1.240 1.210 1.250 2,058,000 2,528,800 1.2288 0.288 0.281 0.286 0.279 0.288 8,936,137 0.2830 3.31%
2017-07-10 0 1.210 1.210 1.220 1.210 1.240 2,390,000 2,924,500 1.2236 0.279 0.279 0.281 0.279 0.286 10,377,729 0.2818 0.83%
2017-07-07 0 1.200 1.200 1.210 1.190 1.240 3,252,000 3,930,260 1.2086 0.276 0.276 0.279 0.274 0.286 14,120,659 0.2783 2.56%
2017-07-06 0 1.170 1.170 1.180 1.170 1.190 642,000 756,700 1.1787 0.269 0.269 0.272 0.269 0.274 2,787,658 0.2714 -0.85%
2017-07-05 0 1.180 1.180 1.190 1.170 1.190 1,784,000 2,109,800 1.1826 0.272 0.272 0.274 0.269 0.274 7,746,389 0.2724 0.00%
2017-07-04 0 1.180 1.180 1.190 1.170 1.200 2,422,000 2,870,190 1.1850 0.272 0.272 0.274 0.269 0.276 10,516,678 0.2729 0.00%
2017-07-03 0 1.180 1.180 1.190 1.180 1.210 4,416,806 5,260,047 1.1909 0.272 0.272 0.274 0.272 0.279 19,178,417 0.2743 -2.48%
2017-06-30 0 1.210 1.210 1.220 1.200 1.220 1,074,000 1,301,560 1.2119 0.279 0.279 0.281 0.276 0.281 4,663,465 0.2791 -0.82%
2017-06-29 0 1.220 1.210 1.220 1.210 1.250 1,238,000 1,503,460 1.2144 0.281 0.279 0.281 0.279 0.288 5,375,577 0.2797 -0.81%
2017-06-28 0 1.230 1.210 1.230 1.210 1.240 1,652,000 2,016,800 1.2208 0.283 0.279 0.283 0.279 0.286 7,173,225 0.2812 -0.81%
2017-06-27 0 1.240 1.240 1.250 1.230 1.270 2,702,000 3,378,720 1.2505 0.286 0.286 0.288 0.283 0.292 11,732,479 0.2880 -0.80%
2017-06-26 0 1.250 1.240 1.250 1.210 1.270 5,356,000 6,701,300 1.2512 0.288 0.286 0.288 0.279 0.292 23,256,535 0.2881 2.46%
2017-06-23 0 1.220 1.220 1.230 1.210 1.240 1,484,000 1,815,260 1.2232 0.281 0.281 0.283 0.279 0.286 6,443,745 0.2817 -1.61%
2017-06-22 0 1.240 1.220 1.240 1.190 1.280 8,548,000 10,468,340 1.2247 0.286 0.281 0.286 0.274 0.295 37,116,665 0.2820 -3.12%
2017-06-21 0 1.280 1.280 1.290 1.260 1.310 5,446,000 7,018,440 1.2887 0.295 0.295 0.297 0.290 0.302 23,647,328 0.2968 0.79%
2017-06-20 0 1.270 1.270 1.280 1.200 1.280 3,506,000 4,400,560 1.2552 0.292 0.292 0.295 0.276 0.295 15,223,564 0.2891 4.96%
2017-06-19 0 1.210 1.200 1.210 1.180 1.210 870,000 1,042,040 1.1977 0.279 0.276 0.279 0.272 0.279 3,777,667 0.2758 1.68%
2017-06-16 0 1.190 1.180 1.200 1.180 1.210 2,682,564 3,220,445 1.2005 0.274 0.272 0.276 0.272 0.279 11,648,085 0.2765 -0.83%
2017-06-15 0 1.200 1.200 1.210 1.190 1.210 1,628,000 1,955,460 1.2011 0.276 0.276 0.279 0.274 0.279 7,069,014 0.2766 0.00%
2017-06-14 0 1.200 1.200 1.210 1.180 1.220 2,436,000 2,936,020 1.2053 0.276 0.276 0.279 0.272 0.281 10,577,468 0.2776 1.69%
2017-06-13 0 1.180 1.170 1.180 1.170 1.200 2,244,050 2,640,601 1.1767 0.272 0.269 0.272 0.269 0.276 9,743,993 0.2710 0.85%
2017-06-12 0 1.170 1.170 1.180 1.160 1.180 1,878,000 2,198,620 1.1707 0.269 0.269 0.272 0.267 0.272 8,154,550 0.2696 -0.85%
2017-06-09 0 1.180 1.170 1.180 1.170 1.190 1,012,073 1,192,318 1.1781 0.272 0.269 0.272 0.269 0.274 4,394,569 0.2713 0.00%
2017-06-08 0 1.180 1.180 1.200 1.180 1.220 2,374,000 2,846,120 1.1989 0.272 0.272 0.276 0.272 0.281 10,308,255 0.2761 -1.67%
2017-06-07 0 1.200 1.180 1.210 1.160 1.210 5,289,727 6,286,688 1.1885 0.276 0.272 0.279 0.267 0.279 22,968,767 0.2737 0.00%
2017-06-06 0 1.200 1.190 1.200 1.110 1.230 12,308,000 14,466,680 1.1754 0.276 0.274 0.276 0.256 0.283 53,443,134 0.2707 8.11%
2017-06-05 0 1.110 1.110 1.120 1.080 1.120 884,000 974,620 1.1025 0.256 0.256 0.258 0.249 0.258 3,838,457 0.2539 2.78%
2017-06-02 0 1.080 1.080 1.090 1.060 1.100 1,546,000 1,667,940 1.0789 0.249 0.249 0.251 0.244 0.253 6,712,958 0.2485 0.00%
2017-06-01 0 1.080 1.070 1.090 1.070 1.090 1,940,115 2,091,858 1.0782 0.249 0.246 0.251 0.246 0.251 8,424,263 0.2483 -0.92%
2017-05-31 0 1.090 1.090 1.100 1.080 1.110 2,562,000 2,812,740 1.0979 0.251 0.251 0.253 0.249 0.256 11,124,578 0.2528 -1.80%
2017-05-29 0 1.110 1.100 1.110 1.090 1.110 614,000 675,600 1.1003 0.256 0.253 0.256 0.251 0.256 2,666,078 0.2534 1.83%
2017-05-26 0 1.090 1.080 1.100 1.060 1.130 5,652,000 6,178,620 1.0932 0.251 0.249 0.253 0.244 0.260 24,541,810 0.2518 -2.68%
2017-05-25 0 1.120 1.110 1.120 1.100 1.130 3,178,000 3,535,230 1.1124 0.258 0.256 0.258 0.253 0.260 13,799,340 0.2562 -0.88%
2017-05-24 0 1.130 1.110 1.130 1.100 1.130 800,000 897,820 1.1223 0.260 0.256 0.260 0.253 0.260 3,473,717 0.2585 2.73%
2017-05-23 0 1.100 1.100 1.120 1.100 1.140 2,682,000 2,996,460 1.1172 0.253 0.253 0.258 0.253 0.263 11,645,636 0.2573 -2.65%
2017-05-22 0 1.130 1.110 1.120 1.100 1.130 4,013,000 4,483,790 1.1173 0.260 0.256 0.258 0.253 0.260 17,425,032 0.2573 2.73%
2017-05-19 0 1.100 1.100 1.120 1.100 1.140 6,892,000 7,664,060 1.1120 0.253 0.253 0.258 0.253 0.263 29,926,071 0.2561 0.00%
2017-05-18 0 1.100 1.100 1.110 1.080 1.140 4,106,000 4,556,760 1.1098 0.253 0.253 0.256 0.249 0.263 17,828,852 0.2556 -3.51%
2017-05-17 0 1.140 1.140 1.160 1.130 1.170 3,818,000 4,379,480 1.1471 0.263 0.263 0.267 0.260 0.269 16,578,314 0.2642 -1.72%
2017-05-16 0 1.160 1.150 1.160 1.130 1.180 3,104,000 3,572,540 1.1509 0.267 0.265 0.267 0.260 0.272 13,478,021 0.2651 1.75%
2017-05-15 0 1.140 1.140 1.180 1.130 1.190 3,800,000 4,388,200 1.1548 0.263 0.263 0.272 0.260 0.274 16,500,155 0.2659 -0.87%
2017-05-12 0 1.150 1.150 1.160 1.150 1.200 2,774,000 3,226,940 1.1633 0.265 0.265 0.267 0.265 0.276 12,045,113 0.2679 -4.17%
2017-05-11 0 1.200 1.190 1.200 1.170 1.220 3,344,000 4,015,240 1.2007 0.276 0.274 0.276 0.269 0.281 14,520,137 0.2765 2.56%
2017-05-10 0 1.170 1.160 1.180 1.160 1.220 6,338,700 7,534,430 1.1886 0.269 0.267 0.272 0.267 0.281 27,523,561 0.2737 -3.31%
2017-05-09 0 1.210 1.210 1.220 1.180 1.220 5,094,000 6,106,740 1.1988 0.279 0.279 0.281 0.272 0.281 22,118,892 0.2761 1.68%
2017-05-08 0 1.190 1.180 1.190 1.150 1.210 7,602,000 8,994,480 1.1832 0.274 0.272 0.274 0.265 0.279 33,008,995 0.2725 2.59%
2017-05-05 0 1.160 1.160 1.170 1.150 1.220 8,990,000 10,551,438 1.1737 0.267 0.267 0.269 0.265 0.281 39,035,893 0.2703 -4.13%
2017-05-04 0 1.210 1.200 1.210 1.200 1.270 7,304,806 9,017,307 1.2344 0.279 0.276 0.279 0.276 0.292 31,718,535 0.2843 -5.47%
2017-05-02 0 1.280 1.280 1.290 1.270 1.320 1,476,000 1,906,180 1.2914 0.295 0.295 0.297 0.292 0.304 6,409,008 0.2974 -3.03%
2017-04-28 0 1.320 1.320 1.330 1.280 1.330 15,332,000 20,050,216 1.3077 0.304 0.304 0.306 0.295 0.306 66,573,784 0.3012 2.33%
2017-04-27 0 1.290 1.280 1.290 1.260 1.290 4,858,000 6,233,400 1.2831 0.297 0.295 0.297 0.290 0.297 21,094,146 0.2955 1.57%
2017-04-26 0 1.270 1.260 1.280 1.260 1.280 4,016,000 5,113,480 1.2733 0.292 0.290 0.295 0.290 0.295 17,438,059 0.2932 -0.78%
2017-04-25 0 1.280 1.270 1.280 1.260 1.280 3,078,000 3,907,620 1.2695 0.295 0.292 0.295 0.290 0.295 13,365,126 0.2924 1.59%
2017-04-24 0 1.260 1.250 1.260 1.230 1.290 1,374,000 1,721,340 1.2528 0.290 0.288 0.290 0.283 0.297 5,966,109 0.2885 -0.79%
2017-04-21 0 1.270 1.270 1.280 1.260 1.290 2,250,000 2,874,880 1.2777 0.292 0.292 0.295 0.290 0.297 9,769,829 0.2943 1.60%
2017-04-20 0 1.250 1.240 1.260 1.230 1.260 3,622,000 4,533,500 1.2517 0.288 0.286 0.290 0.283 0.290 15,727,253 0.2883 1.63%
2017-04-19 0 1.230 1.220 1.240 1.190 1.250 4,678,000 5,700,220 1.2185 0.283 0.281 0.286 0.274 0.288 20,312,559 0.2806 -1.60%
2017-04-18 0 1.250 1.240 1.260 1.230 1.270 2,800,000 3,506,700 1.2524 0.288 0.286 0.290 0.283 0.292 12,158,009 0.2884 -1.57%
2017-04-13 0 1.270 1.270 1.280 1.260 1.300 3,386,000 4,316,310 1.2748 0.292 0.292 0.295 0.290 0.299 14,702,507 0.2936 -2.31%
2017-04-12 0 1.300 1.290 1.310 1.240 1.330 5,578,000 7,173,980 1.2861 0.299 0.297 0.302 0.286 0.306 24,220,491 0.2962 -0.76%
2017-04-11 0 1.310 1.300 1.320 1.300 1.350 5,568,000 7,331,996 1.3168 0.302 0.299 0.304 0.299 0.311 24,177,069 0.3033 -2.96%
2017-04-10 0 1.350 1.340 1.350 1.320 1.350 7,104,199 9,440,312 1.3288 0.311 0.309 0.311 0.304 0.311 30,847,470 0.3060 1.50%
2017-04-07 0 1.330 1.320 1.330 1.290 1.360 6,911,322 9,120,348 1.3196 0.306 0.304 0.306 0.297 0.313 30,009,970 0.3039 0.00%
2017-04-06 0 1.330 1.320 1.330 1.290 1.350 6,434,000 8,477,470 1.3176 0.306 0.304 0.306 0.297 0.311 27,937,368 0.3034 0.00%
2017-04-05 0 1.330 1.330 1.340 1.310 1.370 25,550,000 34,262,620 1.3410 0.306 0.306 0.309 0.302 0.316 110,941,833 0.3088 0.00%
2017-04-03 0 1.330 1.310 1.330 1.270 1.340 8,234,000 10,685,240 1.2977 0.306 0.302 0.306 0.292 0.309 35,753,231 0.2989 4.72%
2017-03-31 0 1.270 1.270 1.300 1.200 1.320 18,862,000 24,118,542 1.2787 0.292 0.292 0.299 0.276 0.304 81,901,560 0.2945 7.63%
2017-03-30 0 1.180 1.180 1.190 1.160 1.220 6,660,000 7,918,976 1.1890 0.272 0.272 0.274 0.267 0.281 28,918,693 0.2738 0.00%
2017-03-29 0 1.180 1.170 1.180 1.130 1.200 7,008,000 8,263,060 1.1791 0.272 0.269 0.272 0.260 0.276 30,429,760 0.2715 6.31%
2017-03-28 0 1.110 1.110 1.120 1.080 1.130 4,046,000 4,465,160 1.1036 0.256 0.256 0.258 0.249 0.260 17,568,323 0.2542 0.91%
2017-03-27 0 1.100 1.090 1.100 1.080 1.160 3,564,000 3,966,100 1.1128 0.253 0.251 0.253 0.249 0.267 15,475,409 0.2563 -5.17%
2017-03-24 0 1.160 1.150 1.160 1.130 1.170 3,408,000 3,907,500 1.1466 0.267 0.265 0.267 0.260 0.269 14,798,034 0.2641 -1.69%
2017-03-23 0 1.180 1.160 1.180 1.160 1.220 2,396,000 2,857,660 1.1927 0.272 0.267 0.272 0.267 0.281 10,403,782 0.2747 -2.48%
2017-03-22 0 1.210 1.210 1.220 1.190 1.220 1,842,000 2,229,990 1.2106 0.279 0.279 0.281 0.274 0.281 7,998,233 0.2788 -1.63%
2017-03-21 0 1.230 1.220 1.240 1.220 1.240 1,704,000 2,098,460 1.2315 0.283 0.281 0.286 0.281 0.286 7,399,017 0.2836 0.00%
2017-03-20 0 1.230 1.220 1.230 1.220 1.260 2,902,000 3,582,820 1.2346 0.283 0.281 0.283 0.281 0.290 12,600,908 0.2843 -2.38%
2017-03-17 0 1.260 1.230 1.240 1.220 1.280 5,732,000 7,145,680 1.2466 0.290 0.283 0.286 0.281 0.295 24,889,181 0.2871 -0.79%
2017-03-16 0 1.270 1.260 1.270 1.230 1.280 3,874,000 4,870,074 1.2571 0.292 0.290 0.292 0.283 0.295 16,821,474 0.2895 4.10%
2017-03-15 0 1.220 1.210 1.240 1.200 1.260 5,264,000 6,470,438 1.2292 0.281 0.279 0.286 0.276 0.290 22,857,057 0.2831 -3.17%
2017-03-14 0 1.260 1.250 1.270 1.250 1.300 2,930,000 3,718,624 1.2692 0.290 0.288 0.292 0.288 0.299 12,722,488 0.2923 -1.56%
2017-03-13 0 1.280 1.280 1.290 1.220 1.300 6,354,000 8,048,490 1.2667 0.295 0.295 0.297 0.281 0.299 27,589,996 0.2917 4.07%
2017-03-10 0 1.230 1.220 1.230 1.200 1.320 14,812,000 18,738,350 1.2651 0.283 0.281 0.283 0.276 0.304 64,315,868 0.2913 -4.65%
2017-03-09 0 1.290 1.290 1.300 1.290 1.350 7,674,625 10,102,800 1.3164 0.297 0.297 0.299 0.297 0.311 33,324,343 0.3032 -5.84%
2017-03-08 0 1.370 1.360 1.370 1.300 1.380 12,526,000 16,904,990 1.3496 0.316 0.313 0.316 0.299 0.318 54,389,722 0.3108 6.20%
2017-03-07 0 1.290 1.290 1.300 1.280 1.320 2,910,000 3,783,310 1.3001 0.297 0.297 0.299 0.295 0.304 12,635,645 0.2994 -1.53%
2017-03-06 0 1.310 1.310 1.320 1.310 1.350 5,014,000 6,642,020 1.3247 0.302 0.302 0.304 0.302 0.311 21,771,521 0.3051 -0.76%
2017-03-03 0 1.320 1.320 1.330 1.210 1.330 7,658,000 9,800,380 1.2798 0.304 0.304 0.306 0.279 0.306 33,252,155 0.2947 5.60%
2017-03-02 0 1.250 1.240 1.260 1.240 1.290 2,832,000 3,559,020 1.2567 0.288 0.286 0.290 0.286 0.297 12,296,958 0.2894 -1.57%
2017-03-01 0 1.270 1.250 1.260 1.230 1.290 5,080,000 6,424,550 1.2647 0.292 0.288 0.290 0.283 0.297 22,058,102 0.2913 4.10%
2017-02-28 0 1.220 1.210 1.230 1.200 1.280 10,736,000 13,436,960 1.2516 0.281 0.279 0.283 0.276 0.295 46,617,281 0.2882 1.67%
2017-02-27 0 1.200 1.200 1.210 1.120 1.240 12,894,625 15,511,971 1.2030 0.276 0.276 0.279 0.258 0.286 55,990,346 0.2770 5.26%
2017-02-24 0 1.140 1.130 1.140 1.130 1.190 3,936,000 4,517,980 1.1479 0.263 0.260 0.263 0.260 0.274 17,090,687 0.2644 -3.39%
2017-02-23 0 1.180 1.180 1.190 1.160 1.190 7,178,000 8,442,500 1.1762 0.272 0.272 0.274 0.267 0.274 31,167,925 0.2709 0.00%
2017-02-22 0 1.180 1.170 1.200 1.150 1.200 7,342,000 8,610,750 1.1728 0.272 0.269 0.276 0.265 0.276 31,880,037 0.2701 1.72%
2017-02-21 0 1.160 1.140 1.160 1.120 1.180 6,408,000 7,387,680 1.1529 0.267 0.263 0.267 0.258 0.272 27,824,472 0.2655 3.57%
2017-02-20 0 1.120 1.110 1.120 1.030 1.140 5,160,000 5,672,300 1.0993 0.258 0.256 0.258 0.237 0.263 22,405,474 0.2532 7.69%
2017-02-17 0 1.040 1.040 1.050 1.040 1.070 2,017,000 2,117,120 1.0496 0.240 0.240 0.242 0.240 0.246 8,758,109 0.2417 -1.89%
2017-02-16 0 1.060 1.050 1.060 1.050 1.080 3,321,800 3,534,916 1.0642 0.244 0.242 0.244 0.242 0.249 14,423,741 0.2451 0.00%
2017-02-15 0 1.060 1.060 1.070 1.060 1.120 4,580,000 4,976,480 1.0866 0.244 0.244 0.246 0.244 0.258 19,887,029 0.2502 0.00%
2017-02-14 0 1.060 1.060 1.070 1.030 1.080 5,310,000 5,611,740 1.0568 0.244 0.244 0.246 0.237 0.249 23,056,796 0.2434 -1.85%
2017-02-13 0 1.080 1.070 1.090 1.060 1.130 10,850,000 11,855,490 1.0927 0.249 0.246 0.251 0.244 0.260 47,112,285 0.2516 0.00%
2017-02-10 0 1.080 1.080 1.090 0.960 1.090 16,616,000 17,051,460 1.0262 0.249 0.249 0.251 0.221 0.251 72,149,100 0.2363 12.50%
2017-02-09 0 0.960 0.950 0.960 0.930 0.980 4,686,000 4,490,920 0.9584 0.221 0.219 0.221 0.214 0.226 20,347,297 0.2207 3.23%
2017-02-08 0 0.930 0.920 0.930 0.920 0.930 2,074,000 1,909,340 0.9206 0.214 0.212 0.214 0.212 0.214 9,005,611 0.2120 1.09%
2017-02-07 0 0.920 0.920 0.930 0.910 0.930 1,910,000 1,757,580 0.9202 0.212 0.212 0.214 0.210 0.214 8,293,499 0.2119 0.00%
2017-02-06 0 0.920 0.920 0.930 0.910 0.930 2,352,000 2,164,060 0.9201 0.212 0.212 0.214 0.210 0.214 10,212,728 0.2119 0.00%
2017-02-03 0 0.920 0.920 0.930 0.910 0.930 1,526,000 1,401,640 0.9185 0.212 0.212 0.214 0.210 0.214 6,626,115 0.2115 1.10%
2017-02-02 0 0.910 0.910 0.920 0.890 0.920 3,252,000 2,947,140 0.9063 0.210 0.210 0.212 0.205 0.212 14,120,659 0.2087 2.25%
2017-02-01 0 0.890 0.890 0.900 0.880 0.900 1,602,000 1,423,160 0.8884 0.205 0.205 0.207 0.203 0.207 6,956,118 0.2046 1.14%
2017-01-27 0 0.880 0.880 0.890 0.880 0.910 1,622,000 1,452,220 0.8953 0.203 0.203 0.205 0.203 0.210 7,042,961 0.2062 -3.30%
2017-01-26 0 0.910 0.910 0.920 0.900 0.930 1,882,000 1,721,100 0.9145 0.210 0.210 0.212 0.207 0.214 8,171,919 0.2106 -1.09%
2017-01-25 0 0.920 0.920 0.930 0.920 0.930 1,754,000 1,616,720 0.9217 0.212 0.212 0.214 0.212 0.214 7,616,124 0.2123 -1.08%
2017-01-24 0 0.930 0.920 0.930 0.910 0.930 548,000 501,970 0.9160 0.214 0.212 0.214 0.210 0.214 2,379,496 0.2110 2.20%
2017-01-23 0 0.910 0.910 0.930 0.910 0.930 906,000 837,120 0.9240 0.210 0.210 0.214 0.210 0.214 3,933,984 0.2128 -2.15%
2017-01-20 0 0.930 0.920 0.930 0.910 0.940 2,132,000 1,966,120 0.9222 0.214 0.212 0.214 0.210 0.216 9,257,455 0.2124 -1.06%
2017-01-19 0 0.940 0.920 0.940 0.910 0.940 2,878,000 2,655,200 0.9226 0.216 0.212 0.216 0.210 0.216 12,496,696 0.2125 0.00%
2017-01-18 0 0.940 0.930 0.940 0.910 0.940 2,400,000 2,245,340 0.9356 0.216 0.214 0.216 0.210 0.216 10,421,151 0.2155 3.30%
2017-01-17 0 0.910 0.910 0.920 0.890 0.920 1,050,000 956,380 0.9108 0.210 0.210 0.212 0.205 0.212 4,559,253 0.2098 1.11%
2017-01-16 0 0.900 0.900 0.910 0.880 0.910 2,192,000 1,964,580 0.8963 0.207 0.207 0.210 0.203 0.210 9,517,984 0.2064 1.12%
2017-01-13 0 0.890 0.890 0.900 0.880 0.920 1,130,000 1,015,040 0.8983 0.205 0.205 0.207 0.203 0.212 4,906,625 0.2069 -1.11%
2017-01-12 0 0.900 0.900 0.910 0.890 0.910 1,998,000 1,801,580 0.9017 0.207 0.207 0.210 0.205 0.210 8,675,608 0.2077 0.00%
2017-01-11 0 0.900 0.900 0.910 0.880 0.900 2,304,000 2,070,300 0.8986 0.207 0.207 0.210 0.203 0.207 10,004,305 0.2069 2.27%
2017-01-10 0 0.880 0.880 0.890 0.880 0.900 886,000 787,820 0.8892 0.203 0.203 0.205 0.203 0.207 3,847,141 0.2048 0.00%
2017-01-09 0 0.880 0.880 0.890 0.860 0.890 666,000 584,200 0.8772 0.203 0.203 0.205 0.198 0.205 2,891,869 0.2020 2.33%
2017-01-06 0 0.860 0.860 0.880 0.860 0.880 430,926 374,768 0.8697 0.198 0.198 0.203 0.198 0.203 1,871,144 0.2003 -2.27%
2017-01-05 0 0.880 0.870 0.890 0.850 0.910 2,790,000 2,443,720 0.8759 0.203 0.200 0.205 0.196 0.210 12,114,588 0.2017 3.53%
2017-01-04 0 0.850 0.850 0.860 0.830 0.860 2,944,000 2,501,540 0.8497 0.196 0.196 0.198 0.191 0.198 12,783,278 0.1957 1.19%
2017-01-03 0 0.840 0.840 0.850 0.830 0.850 1,278,000 1,078,660 0.8440 0.193 0.193 0.196 0.191 0.196 5,549,263 0.1944 0.00%
2016-12-30 0 0.840 0.840 0.850 0.840 0.850 1,262,000 1,064,240 0.8433 0.193 0.193 0.196 0.193 0.196 5,479,788 0.1942 0.00%
2016-12-29 0 0.840 0.830 0.840 0.830 0.850 656,000 551,660 0.8409 0.193 0.191 0.193 0.191 0.196 2,848,448 0.1937 0.00%
2016-12-28 0 0.840 0.840 0.860 0.830 0.860 1,100,000 928,640 0.8442 0.193 0.193 0.198 0.191 0.198 4,776,361 0.1944 0.00%
2016-12-23 0 0.840 0.830 0.840 0.830 0.850 418,000 350,700 0.8390 0.193 0.191 0.193 0.191 0.196 1,815,017 0.1932 -1.18%
2016-12-22 0 0.850 0.840 0.850 0.840 0.860 1,370,000 1,158,720 0.8458 0.196 0.193 0.196 0.193 0.198 5,948,740 0.1948 0.00%
2016-12-21 0 0.850 0.840 0.850 0.830 0.850 3,186,000 2,685,550 0.8429 0.196 0.193 0.196 0.191 0.196 13,834,077 0.1941 1.19%
2016-12-20 0 0.840 0.830 0.840 0.830 0.870 2,484,000 2,093,120 0.8426 0.193 0.191 0.193 0.191 0.200 10,785,891 0.1941 -3.45%
2016-12-19 0 0.870 0.860 0.870 0.840 0.880 2,122,000 1,816,600 0.8561 0.200 0.198 0.200 0.193 0.203 9,214,034 0.1972 0.00%
2016-12-16 0 0.870 0.860 0.870 0.860 0.890 1,636,000 1,424,060 0.8705 0.200 0.198 0.200 0.198 0.205 7,103,751 0.2005 0.00%
2016-12-15 0 0.870 0.870 0.880 0.870 0.890 1,132,000 997,860 0.8815 0.200 0.200 0.203 0.200 0.205 4,915,309 0.2030 -2.25%
2016-12-14 0 0.890 0.890 0.900 0.870 0.900 4,658,000 4,115,090 0.8834 0.205 0.205 0.207 0.200 0.207 20,225,717 0.2035 2.30%
2016-12-13 0 0.870 0.860 0.870 0.860 0.890 2,510,000 2,189,380 0.8723 0.200 0.198 0.200 0.198 0.205 10,898,787 0.2009 0.00%
2016-12-12 0 0.870 0.860 0.870 0.850 0.920 4,670,000 4,093,560 0.8766 0.200 0.198 0.200 0.196 0.212 20,277,822 0.2019 -4.40%
2016-12-09 0 0.910 0.900 0.910 0.870 0.920 5,165,000 4,649,340 0.9002 0.210 0.207 0.210 0.200 0.212 22,427,185 0.2073 4.60%
2016-12-08 0 0.870 0.870 0.880 0.870 0.900 3,730,000 3,296,540 0.8838 0.200 0.200 0.203 0.200 0.207 16,196,205 0.2035 -1.14%
2016-12-07 0 0.880 0.880 0.890 0.880 0.920 5,890,000 5,304,040 0.9005 0.203 0.203 0.205 0.203 0.212 25,575,241 0.2074 -3.30%
2016-12-06 0 0.910 0.910 0.920 0.860 0.950 12,622,000 11,504,770 0.9115 0.210 0.210 0.212 0.198 0.219 54,806,568 0.2099 3.41%
2016-12-05 0 0.880 0.870 0.890 0.820 0.880 16,198,000 13,934,220 0.8602 0.203 0.200 0.205 0.189 0.203 70,334,083 0.1981 7.32%
2016-12-02 0 0.820 0.820 0.830 0.820 0.840 3,776,000 3,140,560 0.8317 0.189 0.189 0.191 0.189 0.193 16,395,944 0.1915 -1.20%
2016-12-01 0 0.830 0.830 0.840 0.820 0.860 5,637,676 4,750,719 0.8427 0.191 0.191 0.193 0.189 0.198 24,479,613 0.1941 -1.19%
2016-11-30 0 0.840 0.850 0.870 0.810 0.870 23,687,277 19,800,303 0.8359 0.193 0.196 0.200 0.187 0.200 102,853,617 0.1925 -1.18%
2016-11-29 0 0.850 0.840 0.860 0.840 0.860 2,584,000 2,197,100 0.8503 0.196 0.193 0.198 0.193 0.198 11,220,106 0.1958 0.00%
2016-11-28 0 0.850 0.850 0.860 0.850 0.870 4,566,000 3,928,980 0.8605 0.196 0.196 0.198 0.196 0.200 19,826,239 0.1982 -1.16%
2016-11-25 0 0.860 0.860 0.870 0.840 0.880 4,228,000 3,635,880 0.8600 0.198 0.198 0.200 0.193 0.203 18,358,594 0.1980 2.38%
2016-11-24 0 0.840 0.830 0.840 0.830 0.840 1,944,000 1,631,280 0.8391 0.193 0.191 0.193 0.191 0.193 8,441,132 0.1933 0.00%
2016-11-23 0 0.840 0.840 0.850 0.830 0.870 5,112,000 4,345,810 0.8501 0.193 0.193 0.196 0.191 0.200 22,197,051 0.1958 1.20%
2016-11-22 0 0.830 0.830 0.840 0.830 0.880 6,572,000 5,567,890 0.8472 0.191 0.191 0.193 0.191 0.203 28,536,584 0.1951 -2.35%
2016-11-21 0 0.850 0.850 0.860 0.830 0.920 9,154,052 7,926,744 0.8659 0.196 0.196 0.198 0.191 0.212 39,748,231 0.1994 -6.59%
2016-11-18 0 0.910 0.910 0.920 0.900 0.980 12,500,000 11,656,620 0.9325 0.210 0.210 0.212 0.207 0.226 54,276,826 0.2148 -3.19%
2016-11-17 0 0.940 0.940 0.950 0.880 0.950 12,074,000 11,233,780 0.9304 0.216 0.216 0.219 0.203 0.219 52,427,072 0.2143 6.82%
2016-11-16 0 0.880 0.870 0.880 0.870 0.920 7,624,000 6,771,320 0.8882 0.203 0.200 0.203 0.200 0.212 33,104,522 0.2045 -2.22%
2016-11-15 0 0.900 0.900 0.910 0.840 0.950 28,448,000 25,471,160 0.8954 0.207 0.207 0.210 0.193 0.219 123,525,372 0.2062 5.88%
2016-11-14 0 0.850 0.850 0.870 0.820 0.880 7,092,540 6,058,268 0.8542 0.196 0.196 0.200 0.189 0.203 30,796,845 0.1967 3.66%
2016-11-11 0 0.820 0.810 0.820 0.810 0.830 598,000 493,820 0.8258 0.189 0.187 0.189 0.187 0.191 2,596,603 0.1902 0.00%
2016-11-10 0 0.820 0.810 0.820 0.810 0.830 122,000 99,960 0.8193 0.189 0.187 0.189 0.187 0.191 529,742 0.1887 0.00%
2016-11-09 0 0.820 0.810 0.820 0.800 0.830 1,008,000 821,020 0.8145 0.189 0.187 0.189 0.184 0.191 4,376,883 0.1876 -1.20%
2016-11-08 0 0.830 0.820 0.830 0.820 0.830 361,851 297,499 0.8222 0.191 0.189 0.191 0.189 0.191 1,571,210 0.1893 1.22%
2016-11-07 0 0.820 0.810 0.820 0.810 0.820 210,000 171,700 0.8176 0.189 0.187 0.189 0.187 0.189 911,851 0.1883 0.00%
2016-11-04 0 0.820 0.810 0.830 0.810 0.830 444,000 365,300 0.8227 0.189 0.187 0.191 0.187 0.191 1,927,913 0.1895 0.00%
2016-11-03 0 0.820 0.820 0.830 0.810 0.820 508,000 415,960 0.8188 0.189 0.189 0.191 0.187 0.189 2,205,810 0.1886 0.00%
2016-11-02 0 0.820 0.810 0.820 0.800 0.820 554,000 450,440 0.8131 0.189 0.187 0.189 0.184 0.189 2,405,549 0.1873 1.23%
2016-11-01 0 0.810 0.810 0.820 0.800 0.830 2,414,000 1,949,560 0.8076 0.187 0.187 0.189 0.184 0.191 10,481,941 0.1860 0.00%
2016-10-31 0 0.810 0.810 0.820 0.810 0.820 672,900 545,853 0.8112 0.187 0.187 0.189 0.187 0.189 2,921,830 0.1868 0.00%
2016-10-28 0 0.810 0.810 0.830 0.810 0.840 8,659,000 7,021,610 0.8109 0.187 0.187 0.191 0.187 0.193 37,598,643 0.1868 -3.57%
2016-10-27 0 0.840 0.810 0.840 0.800 0.840 2,213,500 1,800,455 0.8134 0.193 0.187 0.193 0.184 0.193 9,611,340 0.1873 0.00%
2016-10-26 0 0.840 0.820 0.840 - - 0 0 - 0.193 0.189 0.193 - - 0 - 0.00%
2016-10-25 0 0.840 0.830 0.840 0.810 0.850 7,506,000 6,281,120 0.8368 0.193 0.191 0.193 0.187 0.196 32,592,149 0.1927 0.00%
2016-10-24 0 0.840 0.830 0.840 0.810 0.840 760,000 627,200 0.8253 0.193 0.191 0.193 0.187 0.193 3,300,031 0.1901 2.44%
2016-10-20 0 0.820 0.820 0.830 0.810 0.830 544,000 450,100 0.8274 0.189 0.189 0.191 0.187 0.191 2,362,127 0.1905 1.23%
2016-10-19 0 0.810 0.810 0.820 0.800 0.830 916,000 750,550 0.8194 0.187 0.187 0.189 0.184 0.191 3,977,406 0.1887 0.00%
2016-10-18 0 0.810 0.810 0.820 0.810 0.820 272,000 221,900 0.8158 0.187 0.187 0.189 0.187 0.189 1,181,064 0.1879 1.25%
2016-10-17 0 0.800 0.800 0.810 0.800 0.820 420,000 340,200 0.8100 0.184 0.184 0.187 0.184 0.189 1,823,701 0.1865 -2.44%
2016-10-14 0 0.820 0.810 0.820 0.810 0.830 360,000 293,180 0.8144 0.189 0.187 0.189 0.187 0.191 1,563,173 0.1876 -1.20%
2016-10-13 0 0.830 0.810 0.830 0.810 0.830 118,000 97,480 0.8261 0.191 0.187 0.191 0.187 0.191 512,373 0.1903 1.22%
2016-10-12 0 0.820 0.820 0.830 0.810 0.830 772,000 631,560 0.8181 0.189 0.189 0.191 0.187 0.191 3,352,137 0.1884 -1.20%
2016-10-11 0 0.830 0.820 0.830 0.810 0.850 1,332,000 1,112,270 0.8350 0.191 0.189 0.191 0.187 0.196 5,783,739 0.1923 -1.19%
2016-10-07 0 0.840 0.840 0.850 0.830 0.850 386,000 324,370 0.8403 0.193 0.193 0.196 0.191 0.196 1,676,068 0.1935 -2.33%
2016-10-06 0 0.860 0.850 0.860 0.840 0.870 1,102,000 937,940 0.8511 0.198 0.196 0.198 0.193 0.200 4,785,045 0.1960 3.61%
2016-10-05 0 0.830 0.830 0.840 0.810 0.840 710,000 587,000 0.8268 0.191 0.191 0.193 0.187 0.193 3,082,924 0.1904 1.22%
2016-10-04 0 0.820 0.820 0.840 0.820 0.840 156,000 129,500 0.8301 0.189 0.189 0.193 0.189 0.193 677,375 0.1912 -2.38%
2016-10-03 0 0.840 0.820 0.840 0.820 0.850 136,000 113,960 0.8379 0.193 0.189 0.193 0.189 0.196 590,532 0.1930 2.44%
2016-09-30 0 0.820 0.810 0.820 0.810 0.840 354,000 291,340 0.8230 0.189 0.187 0.189 0.187 0.193 1,537,120 0.1895 -1.20%
2016-09-29 0 0.830 0.830 0.840 0.830 0.840 148,000 124,300 0.8399 0.191 0.191 0.193 0.191 0.193 642,638 0.1934 -1.19%
2016-09-28 0 0.840 0.830 0.840 0.840 0.840 16,000 13,440 0.8400 0.193 0.191 0.193 0.193 0.193 69,474 0.1935 1.20%
2016-09-27 0 0.830 0.820 0.840 0.820 0.840 410,000 340,260 0.8299 0.191 0.189 0.193 0.189 0.193 1,780,280 0.1911 1.22%
2016-09-26 0 0.820 0.800 0.820 0.800 0.850 1,614,000 1,342,160 0.8316 0.189 0.184 0.189 0.184 0.196 7,008,224 0.1915 -3.53%
2016-09-23 0 0.850 0.840 0.850 0.830 0.850 820,000 689,300 0.8406 0.196 0.193 0.196 0.191 0.196 3,560,560 0.1936 2.41%
2016-09-22 0 0.830 0.830 0.850 0.820 0.850 712,000 594,300 0.8347 0.191 0.191 0.196 0.189 0.196 3,091,608 0.1922 1.22%
2016-09-21 0 0.820 0.820 0.830 0.820 0.850 1,202,000 997,380 0.8298 0.189 0.189 0.191 0.189 0.196 5,219,260 0.1911 -2.38%
2016-09-20 0 0.840 0.840 0.850 0.810 0.850 2,288,000 1,909,160 0.8344 0.193 0.193 0.196 0.187 0.196 9,934,830 0.1922 3.70%
2016-09-19 0 0.810 0.800 0.810 0.800 0.820 1,428,000 1,151,520 0.8064 0.187 0.184 0.187 0.184 0.189 6,200,585 0.1857 1.25%
2016-09-15 0 0.800 0.800 0.820 0.800 0.850 3,770,000 3,064,820 0.8129 0.184 0.184 0.189 0.184 0.196 16,369,891 0.1872 -5.88%
2016-09-14 0 0.850 0.840 0.850 0.840 0.850 240,000 202,100 0.8421 0.196 0.193 0.196 0.193 0.196 1,042,115 0.1939 -1.16%
2016-09-13 0 0.860 0.850 0.860 0.820 0.890 2,054,000 1,750,060 0.8520 0.198 0.196 0.198 0.189 0.205 8,918,768 0.1962 -2.27%
2016-09-12 0 0.880 0.870 0.880 0.850 0.910 1,546,000 1,355,720 0.8769 0.203 0.200 0.203 0.196 0.210 6,712,958 0.2020 0.00%
2016-09-09 0 0.880 0.870 0.890 0.850 0.910 4,186,500 3,692,090 0.8819 0.203 0.200 0.205 0.196 0.210 18,178,395 0.2031 4.76%
2016-09-08 0 0.840 0.830 0.840 0.790 0.870 5,484,000 4,580,800 0.8353 0.193 0.191 0.193 0.182 0.200 23,812,329 0.1924 6.33%
2016-09-07 0 0.790 0.790 0.800 0.780 0.790 202,000 159,400 0.7891 0.182 0.182 0.184 0.180 0.182 877,114 0.1817 1.28%
2016-09-06 0 0.780 0.780 0.790 0.780 0.790 528,000 414,780 0.7856 0.180 0.180 0.182 0.180 0.182 2,292,653 0.1809 -1.27%
2016-09-05 0 0.790 0.780 0.790 0.780 0.790 438,000 342,940 0.7830 0.182 0.180 0.182 0.180 0.182 1,901,860 0.1803 0.00%
2016-09-02 0 0.790 0.780 0.790 0.780 0.790 326,000 256,640 0.7872 0.182 0.180 0.182 0.180 0.182 1,415,540 0.1813 0.00%
2016-09-01 0 0.790 0.780 0.790 0.780 0.800 688,000 539,680 0.7844 0.182 0.180 0.182 0.180 0.184 2,987,397 0.1807 -1.25%
2016-08-31 0 0.800 0.780 0.800 0.780 0.800 1,234,000 977,880 0.7924 0.184 0.180 0.184 0.180 0.184 5,358,208 0.1825 1.27%
2016-08-30 0 0.790 0.790 0.800 0.780 0.800 806,000 636,860 0.7901 0.182 0.182 0.184 0.180 0.184 3,499,770 0.1820 0.00%
2016-08-29 0 0.790 0.780 0.790 0.790 0.800 534,000 422,020 0.7903 0.182 0.180 0.182 0.182 0.184 2,318,706 0.1820 -1.25%
2016-08-26 0 0.800 0.790 0.800 0.780 0.800 2,418,000 1,905,060 0.7879 0.184 0.182 0.184 0.180 0.184 10,499,309 0.1814 1.27%
2016-08-25 0 0.790 0.790 0.800 0.790 0.800 1,913,189 1,511,515 0.7901 0.182 0.182 0.184 0.182 0.184 8,307,346 0.1819 -1.25%
2016-08-24 0 0.800 0.790 0.800 0.790 0.800 1,738,000 1,377,680 0.7927 0.184 0.182 0.184 0.182 0.184 7,546,650 0.1826 1.27%
2016-08-23 0 0.790 0.790 0.800 0.790 0.790 1,770,000 1,398,300 0.7900 0.182 0.182 0.184 0.182 0.182 7,685,599 0.1819 0.00%
2016-08-22 0 0.790 0.790 0.800 0.790 0.800 2,048,000 1,618,920 0.7905 0.182 0.182 0.184 0.182 0.184 8,892,715 0.1821 0.00%
2016-08-19 0 0.790 0.790 0.800 0.780 0.800 1,302,000 1,027,500 0.7892 0.182 0.182 0.184 0.180 0.184 5,653,474 0.1817 0.00%
2016-08-18 0 0.790 0.780 0.800 0.770 0.800 5,830,667 4,580,313 0.7856 0.182 0.180 0.184 0.177 0.184 25,317,608 0.1809 3.95%
2016-08-17 0 0.760 0.750 0.760 0.750 0.760 612,000 463,760 0.7578 0.175 0.173 0.175 0.173 0.175 2,657,393 0.1745 0.00%
2016-08-16 0 0.760 0.760 0.770 0.740 0.780 1,914,000 1,458,280 0.7619 0.175 0.175 0.177 0.170 0.180 8,310,868 0.1755 -2.56%
2016-08-15 0 0.780 0.770 0.780 0.770 0.790 1,270,000 994,300 0.7829 0.180 0.177 0.180 0.177 0.182 5,514,526 0.1803 -1.27%
2016-08-12 0 0.790 0.780 0.790 0.780 0.800 2,891,000 2,281,980 0.7893 0.182 0.180 0.182 0.180 0.184 12,553,144 0.1818 2.60%
2016-08-11 0 0.770 0.770 0.780 0.760 0.780 1,050,000 812,000 0.7733 0.177 0.177 0.180 0.175 0.180 4,559,253 0.1781 1.32%
2016-08-10 0 0.760 0.760 0.780 0.760 0.790 8,312,000 6,406,400 0.7707 0.175 0.175 0.180 0.175 0.182 36,091,918 0.1775 -2.56%
2016-08-09 0 0.780 0.780 0.790 0.740 0.790 1,900,000 1,446,900 0.7615 0.180 0.180 0.182 0.170 0.182 8,250,078 0.1754 4.00%
2016-08-08 0 0.750 0.740 0.760 0.740 0.760 2,182,000 1,630,480 0.7472 0.173 0.170 0.175 0.170 0.175 9,474,563 0.1721 1.35%
2016-08-05 0 0.740 0.730 0.740 0.730 0.750 822,000 607,600 0.7392 0.170 0.168 0.170 0.168 0.173 3,569,244 0.1702 -1.33%
2016-08-04 0 0.750 0.740 0.750 0.740 0.750 200,000 148,550 0.7428 0.173 0.170 0.173 0.170 0.173 868,429 0.1711 1.35%
2016-08-03 0 0.740 0.730 0.740 0.730 0.750 562,000 413,720 0.7362 0.170 0.168 0.170 0.168 0.173 2,440,286 0.1695 1.37%
2016-08-01 0 0.730 0.730 0.740 0.730 0.750 598,000 440,840 0.7372 0.168 0.168 0.170 0.168 0.173 2,596,603 0.1698 0.00%
2016-07-29 0 0.730 0.730 0.740 0.720 0.750 365,816 268,573 0.7342 0.168 0.168 0.170 0.166 0.173 1,588,427 0.1691 -2.67%
2016-07-28 0 0.750 0.740 0.750 0.740 0.750 484,000 361,470 0.7468 0.173 0.170 0.173 0.170 0.173 2,101,599 0.1720 1.35%
2016-07-27 0 0.740 0.730 0.740 0.730 0.740 356,000 263,160 0.7392 0.170 0.168 0.170 0.168 0.170 1,545,804 0.1702 1.37%
2016-07-26 0 0.730 0.730 0.740 0.730 0.750 634,000 468,540 0.7390 0.168 0.168 0.170 0.168 0.173 2,752,921 0.1702 -2.67%
2016-07-25 0 0.750 0.740 0.750 0.740 0.750 296,000 220,000 0.7432 0.173 0.170 0.173 0.170 0.173 1,285,275 0.1712 1.35%
2016-07-22 0 0.740 0.740 0.750 0.740 0.760 914,000 679,140 0.7430 0.170 0.170 0.173 0.170 0.175 3,968,722 0.1711 0.00%
2016-07-21 0 0.740 0.730 0.750 0.730 0.750 490,000 363,720 0.7423 0.170 0.168 0.173 0.168 0.173 2,127,652 0.1709 -1.33%
2016-07-20 0 0.750 0.740 0.750 0.730 0.750 512,000 381,100 0.7443 0.173 0.170 0.173 0.168 0.173 2,223,179 0.1714 1.35%
2016-07-19 0 0.740 0.730 0.740 0.740 0.750 202,000 150,080 0.7430 0.170 0.168 0.170 0.170 0.173 877,114 0.1711 0.00%
2016-07-18 0 0.740 0.740 0.750 0.730 0.750 718,000 532,280 0.7413 0.170 0.170 0.173 0.168 0.173 3,117,661 0.1707 -1.33%
2016-07-15 0 0.750 0.740 0.750 0.740 0.760 492,000 369,060 0.7501 0.173 0.170 0.173 0.170 0.175 2,136,336 0.1728 0.00%
2016-07-14 0 0.750 0.750 0.760 0.730 0.760 620,000 463,470 0.7475 0.173 0.173 0.175 0.168 0.175 2,692,131 0.1722 0.00%
2016-07-13 0 0.750 0.730 0.750 0.740 0.750 764,000 568,440 0.7440 0.173 0.168 0.173 0.170 0.173 3,317,400 0.1714 2.74%
2016-07-12 0 0.730 0.730 0.740 0.730 0.750 738,000 547,060 0.7413 0.168 0.168 0.170 0.168 0.173 3,204,504 0.1707 -1.35%
2016-07-11 0 0.740 0.730 0.740 0.730 0.760 368,000 271,940 0.7390 0.170 0.168 0.170 0.168 0.175 1,597,910 0.1702 0.00%
2016-07-08 0 0.740 0.730 0.740 0.730 0.760 212,000 156,960 0.7404 0.170 0.168 0.170 0.168 0.175 920,535 0.1705 -1.33%
2016-07-07 0 0.750 0.740 0.750 0.740 0.760 356,000 265,560 0.7460 0.173 0.170 0.173 0.170 0.175 1,545,804 0.1718 0.00%
2016-07-06 0 0.750 0.740 0.750 0.740 0.760 32,000 23,840 0.7450 0.173 0.170 0.173 0.170 0.175 138,949 0.1716 0.00%
2016-07-05 0 0.750 0.740 0.750 0.740 0.750 80,000 59,640 0.7455 0.173 0.170 0.173 0.170 0.173 347,372 0.1717 1.35%
2016-07-04 0 0.740 0.730 0.750 0.740 0.750 296,000 220,020 0.7433 0.170 0.168 0.173 0.170 0.173 1,285,275 0.1712 0.00%
2016-06-30 0 0.740 0.730 0.740 0.730 0.750 458,000 338,460 0.7390 0.170 0.168 0.170 0.168 0.173 1,988,703 0.1702 0.00%
2016-06-29 0 0.740 0.730 0.750 0.730 0.750 150,000 110,760 0.7384 0.170 0.168 0.173 0.168 0.173 651,322 0.1701 1.37%
2016-06-28 0 0.730 0.720 0.730 0.720 0.730 180,000 130,420 0.7246 0.168 0.166 0.168 0.166 0.168 781,586 0.1669 0.00%
2016-06-27 0 0.730 0.720 0.730 0.720 0.740 344,000 250,080 0.7270 0.168 0.166 0.168 0.166 0.170 1,493,698 0.1674 0.00%
2016-06-24 0 0.730 0.730 0.740 0.730 0.760 784,000 578,640 0.7381 0.168 0.168 0.170 0.168 0.175 3,404,243 0.1700 -3.95%
2016-06-23 0 0.760 0.750 0.760 0.730 0.760 214,000 162,440 0.7591 0.175 0.173 0.175 0.168 0.175 929,219 0.1748 1.33%
2016-06-22 0 0.750 0.750 0.760 0.730 0.760 88,000 65,360 0.7427 0.173 0.173 0.175 0.168 0.175 382,109 0.1711 0.00%
2016-06-21 0 0.750 0.740 0.750 0.730 0.760 618,000 463,920 0.7507 0.173 0.170 0.173 0.168 0.175 2,683,446 0.1729 1.35%
2016-06-20 0 0.740 0.740 0.750 0.730 0.760 446,000 332,610 0.7458 0.170 0.170 0.173 0.168 0.175 1,936,597 0.1717 -1.33%
2016-06-17 0 0.750 0.740 0.760 0.730 0.760 266,000 198,360 0.7457 0.173 0.170 0.175 0.168 0.175 1,155,011 0.1717 2.74%
2016-06-16 0 0.730 0.730 0.740 0.720 0.760 2,090,206 1,534,652 0.7342 0.168 0.168 0.170 0.166 0.175 9,075,980 0.1691 -1.35%
2016-06-15 0 0.740 0.730 0.740 0.740 0.750 226,000 167,660 0.7419 0.170 0.168 0.170 0.170 0.173 981,325 0.1709 0.00%
2016-06-14 0 0.740 0.730 0.740 0.740 0.750 62,000 45,920 0.7406 0.170 0.168 0.170 0.170 0.173 269,213 0.1706 0.00%
2016-06-13 0 0.740 0.730 0.740 0.730 0.750 322,000 236,900 0.7357 0.170 0.168 0.170 0.168 0.173 1,398,171 0.1694 -2.63%
2016-06-10 0 0.760 0.750 0.770 0.740 0.770 468,000 350,020 0.7479 0.175 0.173 0.177 0.170 0.177 2,032,124 0.1722 0.00%
2016-06-08 0 0.760 0.760 0.770 0.760 0.770 148,000 112,720 0.7616 0.175 0.175 0.177 0.175 0.177 642,638 0.1754 -1.30%
2016-06-07 0 0.770 0.760 0.770 0.760 0.780 466,000 358,360 0.7690 0.177 0.175 0.177 0.175 0.180 2,023,440 0.1771 1.32%
2016-06-06 0 0.760 0.760 0.770 0.740 0.800 2,906,000 2,205,920 0.7591 0.175 0.175 0.177 0.170 0.184 12,618,277 0.1748 -6.17%
2016-06-03 0 0.810 0.800 0.810 0.800 0.820 1,182,564 959,592 0.8115 0.187 0.184 0.187 0.184 0.189 5,134,866 0.1869 0.00%
2016-06-02 0 0.810 0.800 0.810 0.800 0.830 1,396,000 1,138,740 0.8157 0.187 0.184 0.187 0.184 0.191 6,061,636 0.1879 -2.41%
2016-06-01 0 0.830 0.810 0.830 0.800 0.830 2,401,000 1,958,893 0.8159 0.191 0.187 0.191 0.184 0.191 10,425,493 0.1879 0.00%
2016-05-31 0 0.830 0.830 0.840 0.780 0.840 1,482,000 1,196,000 0.8070 0.191 0.191 0.193 0.180 0.193 6,435,061 0.1859 5.06%
2016-05-30 0 0.790 0.780 0.800 0.780 0.810 314,000 247,800 0.7892 0.182 0.180 0.184 0.180 0.187 1,363,434 0.1817 -1.25%
2016-05-27 0 0.800 0.790 0.800 0.770 0.810 854,000 679,400 0.7956 0.184 0.182 0.184 0.177 0.187 3,708,193 0.1832 3.90%
2016-05-26 0 0.770 0.760 0.770 0.750 0.780 394,000 299,940 0.7613 0.177 0.175 0.177 0.173 0.180 1,710,806 0.1753 1.32%
2016-05-25 0 0.760 0.750 0.760 0.740 0.770 1,186,000 893,170 0.7531 0.175 0.173 0.175 0.170 0.177 5,149,785 0.1734 0.00%
2016-05-24 0 0.760 0.750 0.760 0.750 0.780 700,000 530,900 0.7584 0.175 0.173 0.175 0.173 0.180 3,039,502 0.1747 -1.30%
2016-05-23 0 0.770 0.760 0.770 0.770 0.790 348,000 268,610 0.7719 0.177 0.175 0.177 0.177 0.182 1,511,067 0.1778 1.32%
2016-05-20 0 0.760 0.760 0.770 0.750 0.780 138,000 105,380 0.7636 0.175 0.175 0.177 0.173 0.180 599,216 0.1759 -1.30%
2016-05-19 0 0.770 0.760 0.770 0.770 0.790 218,000 169,140 0.7759 0.177 0.175 0.177 0.177 0.182 946,588 0.1787 1.32%
2016-05-18 0 0.760 0.760 0.770 0.760 0.770 586,000 448,160 0.7648 0.175 0.175 0.177 0.175 0.177 2,544,498 0.1761 -1.30%
2016-05-17 0 0.770 0.760 0.770 0.760 0.780 270,000 207,810 0.7697 0.177 0.175 0.177 0.175 0.180 1,172,379 0.1773 0.00%
2016-05-16 0 0.770 0.770 0.780 0.750 0.780 786,000 604,820 0.7695 0.177 0.177 0.180 0.173 0.180 3,412,927 0.1772 2.67%
2016-05-13 0 0.750 0.750 0.760 0.750 0.790 1,812,000 1,380,820 0.7620 0.173 0.173 0.175 0.173 0.182 7,867,969 0.1755 -3.85%
2016-05-12 0 0.780 0.780 0.790 0.780 0.800 214,000 169,500 0.7921 0.180 0.180 0.182 0.180 0.184 929,219 0.1824 -1.27%
2016-05-11 0 0.790 0.780 0.790 0.780 0.800 324,000 255,870 0.7897 0.182 0.180 0.182 0.180 0.184 1,406,855 0.1819 0.00%
2016-05-10 0 0.790 0.810 0.820 0.780 0.810 1,814,000 1,428,300 0.7874 0.182 0.187 0.189 0.180 0.187 7,876,653 0.1813 0.00%
2016-05-09 0 0.790 0.770 0.790 0.770 0.810 1,124,000 883,800 0.7863 0.182 0.177 0.182 0.177 0.187 4,880,572 0.1811 -1.25%
2016-05-06 0 0.800 0.790 0.800 0.790 0.830 2,924,000 2,337,110 0.7993 0.184 0.182 0.184 0.182 0.191 12,696,435 0.1841 -2.44%
2016-05-05 0 0.820 0.810 0.820 0.800 0.820 1,088,000 878,380 0.8073 0.189 0.187 0.189 0.184 0.189 4,724,255 0.1859 0.00%
2016-05-04 0 0.820 0.810 0.830 0.800 0.830 1,964,000 1,595,340 0.8123 0.189 0.187 0.191 0.184 0.191 8,527,975 0.1871 -1.20%
2016-05-03 0 0.830 0.820 0.830 0.820 0.840 360,000 296,380 0.8233 0.191 0.189 0.191 0.189 0.193 1,563,173 0.1896 0.00%
2016-04-29 0 0.830 0.820 0.830 0.820 0.840 288,000 238,820 0.8292 0.191 0.189 0.191 0.189 0.193 1,250,538 0.1910 -1.19%
2016-04-28 0 0.840 0.830 0.840 0.830 0.850 494,000 417,020 0.8442 0.193 0.191 0.193 0.191 0.196 2,145,020 0.1944 0.00%
2016-04-27 0 0.840 0.830 0.840 0.830 0.850 482,000 404,380 0.8390 0.193 0.191 0.193 0.191 0.196 2,092,914 0.1932 1.20%
2016-04-26 0 0.830 0.830 0.850 0.830 0.850 926,000 774,420 0.8363 0.191 0.191 0.196 0.191 0.196 4,020,827 0.1926 -2.35%
2016-04-25 0 0.850 0.840 0.850 0.820 0.850 966,000 808,100 0.8365 0.196 0.193 0.196 0.189 0.196 4,194,513 0.1927 1.19%
2016-04-22 0 0.840 0.830 0.840 0.830 0.840 829,000 694,710 0.8380 0.193 0.191 0.193 0.191 0.193 3,599,639 0.1930 0.00%
2016-04-21 0 0.840 0.840 0.850 0.830 0.860 954,000 805,220 0.8440 0.193 0.193 0.196 0.191 0.198 4,142,407 0.1944 2.44%
2016-04-20 0 0.820 0.820 0.830 0.820 0.850 1,238,000 1,029,650 0.8317 0.189 0.189 0.191 0.189 0.196 5,375,577 0.1915 -1.20%
2016-04-19 0 0.830 0.830 0.840 0.820 0.840 350,000 288,240 0.8235 0.191 0.191 0.193 0.189 0.193 1,519,751 0.1897 0.00%
2016-04-18 0 0.830 0.830 0.840 0.810 0.830 1,060,000 865,400 0.8164 0.191 0.191 0.193 0.187 0.191 4,602,675 0.1880 0.00%
2016-04-15 0 0.830 0.830 0.840 0.830 0.850 1,118,000 941,540 0.8422 0.191 0.191 0.193 0.191 0.196 4,854,519 0.1940 -1.19%
2016-04-14 0 0.840 0.840 0.850 0.820 0.890 5,058,000 4,307,700 0.8517 0.193 0.193 0.196 0.189 0.205 21,962,575 0.1961 -1.18%
2016-04-13 0 0.850 0.840 0.850 0.830 0.870 5,049,000 4,298,220 0.8513 0.196 0.193 0.196 0.191 0.200 21,923,496 0.1961 1.19%
2016-04-12 0 0.840 0.840 0.850 0.830 0.860 728,000 614,500 0.8441 0.193 0.193 0.196 0.191 0.198 3,161,082 0.1944 0.00%
2016-04-11 0 0.840 0.830 0.840 0.830 0.840 450,000 375,420 0.8343 0.193 0.191 0.193 0.191 0.193 1,953,966 0.1921 1.20%
2016-04-08 0 0.830 0.830 0.840 0.810 0.840 476,000 391,600 0.8227 0.191 0.191 0.193 0.187 0.193 2,066,862 0.1895 1.22%
2016-04-07 0 0.820 0.810 0.820 0.820 0.840 284,000 234,160 0.8245 0.189 0.187 0.189 0.189 0.193 1,233,169 0.1899 -2.38%
2016-04-06 0 0.840 0.830 0.840 0.820 0.840 510,000 423,960 0.8313 0.193 0.191 0.193 0.189 0.193 2,214,495 0.1914 0.00%
2016-04-05 0 0.840 0.840 0.850 0.800 0.840 2,558,000 2,090,040 0.8171 0.193 0.193 0.196 0.184 0.193 11,107,210 0.1882 1.20%
2016-04-01 0 0.830 0.830 0.840 0.830 0.850 662,000 554,180 0.8371 0.191 0.191 0.193 0.191 0.196 2,874,501 0.1928 -1.19%
2016-03-31 0 0.840 0.840 0.850 0.830 0.850 1,980,000 1,669,120 0.8430 0.193 0.193 0.196 0.191 0.196 8,597,449 0.1941 1.20%
2016-03-30 0 0.830 0.820 0.830 0.810 0.830 1,301,000 1,068,900 0.8216 0.191 0.189 0.191 0.187 0.191 5,649,132 0.1892 2.47%
2016-03-29 0 0.810 0.800 0.810 0.810 0.840 1,576,000 1,295,260 0.8219 0.187 0.184 0.187 0.187 0.193 6,843,222 0.1893 1.25%
2016-03-24 0 0.800 0.790 0.810 0.800 0.810 2,958,500 2,378,905 0.8041 0.184 0.182 0.187 0.184 0.187 12,846,239 0.1852 0.00%
2016-03-23 0 0.800 0.800 0.810 0.790 0.820 5,436,000 4,373,620 0.8046 0.184 0.184 0.187 0.182 0.189 23,603,906 0.1853 0.00%
2016-03-22 0 0.800 0.790 0.800 0.780 0.800 1,940,000 1,532,840 0.7901 0.184 0.182 0.184 0.180 0.184 8,423,763 0.1820 2.56%
2016-03-21 0 0.780 0.780 0.790 0.770 0.780 1,337,000 1,040,580 0.7783 0.180 0.180 0.182 0.177 0.180 5,805,449 0.1792 2.63%
2016-03-18 0 0.760 0.750 0.760 0.730 0.770 2,784,000 2,101,420 0.7548 0.175 0.173 0.175 0.168 0.177 12,088,535 0.1738 2.70%
2016-03-17 0 0.740 0.720 0.740 0.720 0.740 3,482,000 2,540,480 0.7296 0.170 0.166 0.170 0.166 0.170 15,119,353 0.1680 0.00%
2016-03-16 0 0.740 0.730 0.740 0.730 0.760 1,290,000 954,940 0.7403 0.170 0.168 0.170 0.168 0.175 5,601,368 0.1705 -2.63%
2016-03-15 0 0.760 0.750 0.760 0.740 0.760 1,060,400 798,464 0.7530 0.175 0.173 0.175 0.170 0.175 4,604,412 0.1734 0.00%
2016-03-14 0 0.760 0.750 0.760 0.740 0.770 1,724,288 1,309,969 0.7597 0.175 0.173 0.175 0.170 0.177 7,487,110 0.1750 2.70%
2016-03-11 0 0.740 0.740 0.750 0.720 0.750 566,000 415,340 0.7338 0.170 0.170 0.173 0.166 0.173 2,457,655 0.1690 1.37%
2016-03-10 0 0.730 0.730 0.740 0.730 0.760 1,393,296 1,035,866 0.7435 0.168 0.168 0.170 0.168 0.175 6,049,895 0.1712 -2.67%
2016-03-09 0 0.750 0.750 0.760 0.740 0.780 1,289,296 976,756 0.7576 0.173 0.173 0.175 0.170 0.180 5,598,312 0.1745 -2.60%
2016-03-08 0 0.770 0.770 0.780 0.760 0.780 1,447,620 1,113,438 0.7692 0.177 0.177 0.180 0.175 0.180 6,285,778 0.1771 0.00%
2016-03-07 0 0.770 0.760 0.770 0.760 0.800 1,546,000 1,203,580 0.7785 0.177 0.175 0.177 0.175 0.184 6,712,958 0.1793 1.32%
2016-03-04 0 0.760 0.760 0.770 0.750 0.780 4,162,000 3,159,420 0.7591 0.175 0.175 0.177 0.173 0.180 18,072,012 0.1748 0.00%
2016-03-03 0 0.760 0.750 0.760 0.740 0.770 3,554,000 2,680,180 0.7541 0.175 0.173 0.175 0.170 0.177 15,431,987 0.1737 4.11%
2016-03-02 0 0.730 0.730 0.740 0.680 0.780 7,690,000 5,564,480 0.7236 0.168 0.168 0.170 0.157 0.180 33,391,103 0.1666 7.35%
2016-03-01 0 0.680 0.670 0.680 0.660 0.680 1,660,000 1,115,980 0.6723 0.157 0.154 0.157 0.152 0.157 7,207,963 0.1548 3.03%
2016-02-29 0 0.660 0.660 0.670 0.660 0.680 554,000 370,920 0.6695 0.152 0.152 0.154 0.152 0.157 2,405,549 0.1542 0.00%
2016-02-26 0 0.660 0.660 0.670 0.660 0.690 2,346,000 1,567,700 0.6682 0.152 0.152 0.154 0.152 0.159 10,186,675 0.1539 -4.35%
2016-02-25 0 0.690 0.670 0.690 0.660 0.700 934,000 639,600 0.6848 0.159 0.154 0.159 0.152 0.161 4,055,564 0.1577 1.47%
2016-02-24 0 0.680 0.670 0.680 0.670 0.680 682,000 458,600 0.6724 0.157 0.154 0.157 0.154 0.157 2,961,344 0.1549 -1.45%
2016-02-23 0 0.690 0.680 0.690 0.670 0.700 3,144,000 2,134,970 0.6791 0.159 0.157 0.159 0.154 0.161 13,651,707 0.1564 0.00%
2016-02-22 0 0.690 0.680 0.700 0.680 0.700 2,030,000 1,399,220 0.6893 0.159 0.157 0.161 0.157 0.161 8,814,557 0.1587 -1.43%
2016-02-19 0 0.700 0.690 0.700 0.690 0.720 744,000 522,370 0.7021 0.161 0.159 0.161 0.159 0.166 3,230,557 0.1617 -2.78%
2016-02-18 0 0.720 0.720 0.730 0.700 0.730 2,718,000 1,938,100 0.7131 0.166 0.166 0.168 0.161 0.168 11,801,953 0.1642 1.41%
2016-02-17 0 0.710 0.700 0.710 0.700 0.710 654,000 457,300 0.6992 0.164 0.161 0.164 0.161 0.164 2,839,764 0.1610 2.90%
2016-02-16 0 0.690 0.690 0.710 0.690 0.710 602,000 419,460 0.6968 0.159 0.159 0.164 0.159 0.164 2,613,972 0.1605 -2.82%
2016-02-15 0 0.710 0.690 0.710 0.690 0.710 1,998,000 1,398,340 0.6999 0.164 0.159 0.164 0.159 0.164 8,675,608 0.1612 1.43%
2016-02-12 0 0.700 0.700 0.710 0.690 0.720 724,000 507,840 0.7014 0.161 0.161 0.164 0.159 0.166 3,143,714 0.1615 -2.78%
2016-02-11 0 0.720 0.700 0.720 0.690 0.720 1,857,000 1,300,660 0.7004 0.166 0.161 0.166 0.159 0.166 8,063,365 0.1613 2.86%
2016-02-05 0 0.700 0.700 0.710 0.670 0.720 218,000 152,120 0.6978 0.161 0.161 0.164 0.154 0.166 946,588 0.1607 0.00%
2016-02-04 0 0.700 0.700 0.710 - - 15 10 0.6667 0.161 0.161 0.164 - - 65 0.1535 0.00%
2016-02-03 0 0.700 0.700 0.710 0.700 0.710 1,648,000 1,154,860 0.7008 0.161 0.161 0.164 0.161 0.164 7,155,857 0.1614 -2.78%
2016-02-02 0 0.720 0.700 0.730 0.710 0.720 1,464,000 1,053,960 0.7199 0.166 0.161 0.168 0.164 0.166 6,356,902 0.1658 0.00%
2016-02-01 0 0.720 0.710 0.730 0.710 0.720 84,000 59,960 0.7138 0.166 0.164 0.168 0.164 0.166 364,740 0.1644 1.41%
2016-01-29 0 0.710 0.710 0.720 0.710 0.720 514,000 364,980 0.7101 0.164 0.164 0.166 0.164 0.166 2,231,863 0.1635 0.00%
2016-01-28 0 0.710 0.700 0.720 0.700 0.720 546,000 390,100 0.7145 0.164 0.161 0.166 0.161 0.166 2,370,812 0.1645 -1.39%
2016-01-27 0 0.720 0.710 0.720 0.720 0.730 12,000 8,740 0.7283 0.166 0.164 0.166 0.166 0.168 52,106 0.1677 1.41%
2016-01-26 0 0.710 0.710 0.730 0.710 0.730 846,000 613,740 0.7255 0.164 0.164 0.168 0.164 0.168 3,673,456 0.1671 -2.74%
2016-01-25 0 0.730 0.720 0.730 0.700 0.740 54,000 38,120 0.7059 0.168 0.166 0.168 0.161 0.170 234,476 0.1626 -1.35%
2016-01-22 0 0.740 0.730 0.740 0.710 0.740 1,018,000 738,420 0.7254 0.170 0.168 0.170 0.164 0.170 4,420,305 0.1671 4.23%
2016-01-21 0 0.710 0.700 0.710 0.700 0.760 814,000 576,540 0.7083 0.164 0.161 0.164 0.161 0.175 3,534,507 0.1631 -5.33%
2016-01-20 0 0.750 0.730 0.750 0.730 0.770 2,190,000 1,650,380 0.7536 0.173 0.168 0.173 0.168 0.177 9,509,300 0.1736 -2.60%
2016-01-19 0 0.770 0.760 0.770 0.750 0.770 1,278,000 971,060 0.7598 0.177 0.175 0.177 0.173 0.177 5,549,263 0.1750 1.32%
2016-01-18 0 0.760 0.760 0.770 0.760 0.760 1,236,000 939,360 0.7600 0.175 0.175 0.177 0.175 0.175 5,366,893 0.1750 -1.30%
2016-01-15 0 0.770 0.760 0.770 0.760 0.770 1,982,000 1,511,020 0.7624 0.177 0.175 0.177 0.175 0.177 8,606,134 0.1756 0.00%
2016-01-14 0 0.770 0.760 0.770 0.750 0.770 1,308,000 1,005,340 0.7686 0.177 0.175 0.177 0.173 0.177 5,679,527 0.1770 1.32%
2016-01-13 0 0.760 0.760 0.770 0.760 0.790 1,004,000 776,300 0.7732 0.175 0.175 0.177 0.175 0.182 4,359,515 0.1781 0.00%
2016-01-12 0 0.760 0.760 0.770 0.760 0.770 978,000 748,320 0.7652 0.175 0.175 0.177 0.175 0.177 4,246,619 0.1762 0.00%
2016-01-11 0 0.760 0.750 0.760 0.740 0.780 624,000 473,520 0.7588 0.175 0.173 0.175 0.170 0.180 2,709,499 0.1748 -2.56%
2016-01-08 0 0.780 0.770 0.790 0.760 0.800 1,371,500 1,064,650 0.7763 0.180 0.177 0.182 0.175 0.184 5,955,253 0.1788 0.00%
2016-01-07 0 0.780 0.780 0.790 0.770 0.800 1,566,000 1,231,860 0.7866 0.180 0.180 0.182 0.177 0.184 6,799,801 0.1812 -4.88%
2016-01-06 0 0.820 0.800 0.820 0.790 0.830 1,042,000 842,220 0.8083 0.189 0.184 0.189 0.182 0.191 4,524,516 0.1861 -1.20%
2016-01-05 0 0.830 0.820 0.830 0.770 0.870 2,748,000 2,252,280 0.8196 0.191 0.189 0.191 0.177 0.200 11,932,217 0.1888 6.41%
2016-01-04 0 0.780 0.780 0.790 0.770 0.790 1,678,000 1,307,380 0.7791 0.180 0.180 0.182 0.177 0.182 7,286,121 0.1794 -1.27%
2015-12-31 0 0.790 0.790 0.810 0.770 0.790 202,000 159,540 0.7898 0.182 0.182 0.187 0.177 0.182 877,114 0.1819 2.60%
2015-12-30 0 0.770 0.770 0.790 0.770 0.810 772,000 603,740 0.7820 0.177 0.177 0.182 0.177 0.187 3,352,137 0.1801 -2.53%
2015-12-29 0 0.790 0.790 0.800 0.780 0.820 1,094,000 878,720 0.8032 0.182 0.182 0.184 0.180 0.189 4,750,308 0.1850 0.00%
2015-12-28 0 0.790 0.790 0.800 0.770 0.800 552,000 435,820 0.7895 0.182 0.182 0.184 0.177 0.184 2,396,865 0.1818 -1.25%
2015-12-24 0 0.800 0.800 0.810 0.800 0.810 394,000 315,900 0.8018 0.184 0.184 0.187 0.184 0.187 1,710,806 0.1846 -1.23%
2015-12-23 0 0.810 0.800 0.810 0.800 0.820 830,000 672,500 0.8102 0.187 0.184 0.187 0.184 0.189 3,603,981 0.1866 -1.22%
2015-12-22 0 0.820 0.810 0.820 0.760 0.820 2,233,000 1,765,000 0.7904 0.189 0.187 0.189 0.175 0.189 9,696,012 0.1820 6.49%
2015-12-21 0 0.770 0.770 0.780 0.770 0.770 1,646,000 1,267,420 0.7700 0.177 0.177 0.180 0.177 0.177 7,147,172 0.1773 0.00%
2015-12-18 0 0.770 0.770 0.780 0.760 0.780 622,000 481,240 0.7737 0.177 0.177 0.180 0.175 0.180 2,700,815 0.1782 1.32%
2015-12-17 0 0.760 0.770 0.780 0.760 0.800 3,180,000 2,494,720 0.7845 0.175 0.177 0.180 0.175 0.184 13,808,025 0.1807 -2.56%
2015-12-16 0 0.780 0.770 0.780 0.770 0.830 2,188,000 1,745,800 0.7979 0.180 0.177 0.180 0.177 0.191 9,500,616 0.1838 -3.70%
2015-12-15 0 0.810 0.790 0.810 0.760 0.830 44,824,811 34,899,338 0.7786 0.187 0.182 0.187 0.175 0.191 194,635,878 0.1793 6.58%
2015-12-14 0 0.760 0.750 0.770 0.750 0.770 1,690,000 1,284,280 0.7599 0.175 0.173 0.177 0.173 0.177 7,338,227 0.1750 0.00%
2015-12-11 0 0.760 0.740 0.760 0.750 0.760 382,000 289,120 0.7569 0.175 0.170 0.175 0.173 0.175 1,658,700 0.1743 1.33%
2015-12-10 0 0.750 0.740 0.750 0.740 0.760 664,000 499,260 0.7519 0.173 0.170 0.173 0.170 0.175 2,883,185 0.1732 0.00%
2015-12-09 0 0.750 0.740 0.750 0.740 0.770 1,296,000 974,160 0.7517 0.173 0.170 0.173 0.170 0.177 5,627,421 0.1731 -2.60%
2015-12-08 0 0.770 0.760 0.770 0.750 0.780 758,000 581,070 0.7666 0.177 0.175 0.177 0.173 0.180 3,291,347 0.1765 -1.28%
2015-12-07 0 0.780 0.770 0.780 0.750 0.790 358,000 276,160 0.7714 0.180 0.177 0.180 0.173 0.182 1,554,488 0.1777 0.00%
2015-12-04 0 0.780 0.770 0.780 0.750 0.790 1,710,000 1,329,370 0.7774 0.180 0.177 0.180 0.173 0.182 7,425,070 0.1790 0.00%
2015-12-03 0 0.780 0.770 0.780 0.770 0.790 1,296,000 1,009,300 0.7788 0.180 0.177 0.180 0.177 0.182 5,627,421 0.1794 -2.50%
2015-12-02 0 0.800 0.790 0.800 0.790 0.800 718,000 568,300 0.7915 0.184 0.182 0.184 0.182 0.184 3,117,661 0.1823 0.00%
2015-12-01 0 0.800 0.790 0.800 0.790 0.820 1,482,000 1,183,594 0.7986 0.184 0.182 0.184 0.182 0.189 6,435,061 0.1839 -1.23%
2015-11-30 0 0.810 0.800 0.810 0.790 0.810 2,240,000 1,793,660 0.8007 0.187 0.184 0.187 0.182 0.187 9,726,407 0.1844 0.00%
2015-11-27 0 0.810 0.800 0.820 0.810 0.820 712,000 579,740 0.8142 0.187 0.184 0.189 0.187 0.189 3,091,608 0.1875 0.00%
2015-11-26 0 0.810 0.810 0.820 0.810 0.840 1,731,854 1,422,427 0.8213 0.187 0.187 0.189 0.187 0.193 7,519,963 0.1892 -2.41%
2015-11-25 0 0.830 0.830 0.840 0.820 0.860 2,916,000 2,431,620 0.8339 0.191 0.191 0.193 0.189 0.198 12,661,698 0.1920 -2.35%
2015-11-24 0 0.850 0.850 0.860 0.850 0.870 900,000 773,040 0.8589 0.196 0.196 0.198 0.196 0.200 3,907,931 0.1978 -2.30%
2015-11-23 0 0.870 0.860 0.870 0.860 0.880 2,156,000 1,872,200 0.8684 0.200 0.198 0.200 0.198 0.203 9,361,667 0.2000 -1.14%
2015-11-20 0 0.880 0.870 0.880 0.870 0.890 764,000 673,540 0.8816 0.203 0.200 0.203 0.200 0.205 3,317,400 0.2030 0.00%
2015-11-19 0 0.880 0.870 0.880 0.870 0.890 348,000 306,660 0.8812 0.203 0.200 0.203 0.200 0.205 1,511,067 0.2029 0.00%
2015-11-18 0 0.880 0.870 0.880 0.870 0.890 766,000 675,180 0.8814 0.203 0.200 0.203 0.200 0.205 3,326,084 0.2030 -1.12%
2015-11-17 0 0.890 0.880 0.890 0.880 0.900 426,000 377,160 0.8854 0.205 0.203 0.205 0.203 0.207 1,849,754 0.2039 0.00%
2015-11-16 0 0.890 0.890 0.900 0.880 0.900 528,000 469,280 0.8888 0.205 0.205 0.207 0.203 0.207 2,292,653 0.2047 -1.11%
2015-11-13 0 0.900 0.890 0.900 0.890 0.900 648,000 582,380 0.8987 0.207 0.205 0.207 0.205 0.207 2,813,711 0.2070 0.00%
2015-11-12 0 0.900 0.890 0.900 0.890 0.900 686,000 614,260 0.8954 0.207 0.205 0.207 0.205 0.207 2,978,712 0.2062 1.12%
2015-11-11 0 0.890 0.890 0.900 0.890 0.910 680,000 610,400 0.8976 0.205 0.205 0.207 0.205 0.210 2,952,659 0.2067 -2.20%
2015-11-10 0 0.910 0.900 0.910 0.900 0.910 510,000 461,160 0.9042 0.210 0.207 0.210 0.207 0.210 2,214,495 0.2082 0.00%
2015-11-09 0 0.910 0.900 0.910 0.900 0.920 1,833,000 1,658,270 0.9047 0.210 0.207 0.210 0.207 0.212 7,959,154 0.2083 -1.09%
2015-11-06 0 0.920 0.910 0.920 0.910 0.920 920,000 843,580 0.9169 0.212 0.210 0.212 0.210 0.212 3,994,774 0.2112 1.10%
2015-11-05 0 0.910 0.910 0.920 0.910 0.920 326,000 298,520 0.9157 0.210 0.210 0.212 0.210 0.212 1,415,540 0.2109 -1.09%
2015-11-04 0 0.920 0.910 0.930 0.910 0.940 1,432,000 1,330,200 0.9289 0.212 0.210 0.214 0.210 0.216 6,217,953 0.2139 0.00%
2015-11-03 0 0.920 0.910 0.920 0.900 0.930 1,562,000 1,432,090 0.9168 0.212 0.210 0.212 0.207 0.214 6,782,432 0.2111 1.10%
2015-11-02 0 0.910 0.910 0.920 0.910 0.940 1,198,000 1,106,660 0.9238 0.210 0.210 0.212 0.210 0.216 5,201,891 0.2127 -2.15%
2015-10-30 0 0.930 0.930 0.950 0.930 0.960 1,194,000 1,121,910 0.9396 0.214 0.214 0.219 0.214 0.221 5,184,522 0.2164 -1.06%
2015-10-29 0 0.940 0.940 0.950 0.940 0.970 2,364,000 2,248,220 0.9510 0.216 0.216 0.219 0.216 0.223 10,264,833 0.2190 -3.09%
2015-10-28 0 0.970 0.960 0.970 0.960 0.990 1,044,000 1,012,710 0.9700 0.223 0.221 0.223 0.221 0.228 4,533,201 0.2234 0.00%
2015-10-27 0 0.970 0.970 0.990 0.970 1.000 952,000 930,220 0.9771 0.223 0.223 0.228 0.223 0.230 4,133,723 0.2250 -3.00%
2015-10-26 0 1.000 0.990 1.000 0.990 1.000 1,992,000 1,984,193 0.9961 0.230 0.228 0.230 0.228 0.230 8,649,555 0.2294 1.01%
2015-10-23 0 0.990 0.990 1.000 0.990 1.010 850,000 849,220 0.9991 0.228 0.228 0.230 0.228 0.233 3,690,824 0.2301 -1.98%
2015-10-22 0 1.010 0.990 1.010 0.990 1.020 805,200 806,816 1.0020 0.233 0.228 0.233 0.228 0.235 3,496,296 0.2308 1.00%
2015-10-20 0 1.000 0.990 1.010 0.980 1.010 475,600 474,220 0.9971 0.230 0.228 0.233 0.226 0.233 2,065,125 0.2296 1.01%
2015-10-19 0 0.990 0.980 1.000 0.970 1.000 1,118,000 1,101,180 0.9850 0.228 0.226 0.230 0.223 0.230 4,854,519 0.2268 0.00%
2015-10-16 0 0.990 0.990 1.000 0.990 1.010 884,000 878,210 0.9935 0.228 0.228 0.230 0.228 0.233 3,838,457 0.2288 -1.00%
2015-10-15 0 1.000 0.990 1.000 0.990 1.000 704,000 703,280 0.9990 0.230 0.228 0.230 0.228 0.230 3,056,871 0.2301 0.00%
2015-10-14 0 1.000 0.990 1.000 0.990 1.010 292,000 292,400 1.0014 0.230 0.228 0.230 0.228 0.233 1,267,907 0.2306 -0.99%
2015-10-13 0 1.010 1.000 1.010 0.980 1.010 644,000 641,040 0.9954 0.233 0.230 0.233 0.226 0.233 2,796,342 0.2292 1.00%
2015-10-12 0 1.000 0.990 1.000 1.000 1.010 528,000 529,780 1.0034 0.230 0.228 0.230 0.230 0.233 2,292,653 0.2311 -0.50%
2015-10-09 0 1.020 1.010 1.020 1.000 1.040 1,618,000 1,642,780 1.0153 0.231 0.229 0.231 0.227 0.236 7,130,452 0.2304 0.00%
2015-10-08 0 1.020 1.010 1.020 1.020 1.050 472,000 483,260 1.0239 0.231 0.229 0.231 0.231 0.238 2,080,082 0.2323 -1.92%
2015-10-07 0 1.040 1.030 1.040 1.000 1.040 628,000 641,060 1.0208 0.236 0.234 0.236 0.227 0.236 2,767,567 0.2316 2.97%
2015-10-06 0 1.010 1.000 1.010 1.000 1.030 566,000 569,720 1.0066 0.229 0.227 0.229 0.227 0.234 2,494,336 0.2284 0.00%
2015-10-05 0 1.010 1.010 1.020 0.990 1.030 270,000 273,760 1.0139 0.229 0.229 0.231 0.225 0.234 1,189,878 0.2301 -1.94%
2015-10-02 0 1.030 1.020 1.030 0.980 1.030 2,200,000 2,207,660 1.0035 0.234 0.231 0.234 0.222 0.234 9,695,299 0.2277 3.00%
2015-09-30 0 1.000 1.000 1.010 0.970 1.010 464,000 463,180 0.9982 0.227 0.227 0.229 0.220 0.229 2,044,827 0.2265 1.01%
2015-09-29 0 0.990 0.970 0.990 0.970 1.000 1,116,000 1,098,740 0.9845 0.225 0.220 0.225 0.220 0.227 4,918,161 0.2234 -1.00%
2015-09-25 0 1.000 0.990 1.000 0.990 1.010 102,000 101,540 0.9955 0.227 0.225 0.227 0.225 0.229 449,509 0.2259 -0.99%
2015-09-24 0 1.010 1.000 1.040 0.990 1.030 576,000 578,900 1.0050 0.229 0.227 0.236 0.225 0.234 2,538,406 0.2281 1.00%
2015-09-23 0 1.000 0.990 1.000 0.990 1.010 1,982,000 1,975,970 0.9970 0.227 0.225 0.227 0.225 0.229 8,734,583 0.2262 -0.99%
2015-09-22 0 1.010 1.000 1.010 1.010 1.020 88,000 89,420 1.0161 0.229 0.227 0.229 0.229 0.231 387,812 0.2306 -0.98%
2015-09-21 0 1.020 1.010 1.030 0.980 1.030 1,846,000 1,849,780 1.0020 0.231 0.229 0.234 0.222 0.234 8,135,238 0.2274 0.00%
2015-09-18 0 1.020 1.000 1.020 1.000 1.040 1,444,000 1,467,560 1.0163 0.231 0.227 0.231 0.227 0.236 6,363,642 0.2306 0.00%
2015-09-17 0 1.020 1.010 1.020 1.010 1.040 1,388,000 1,415,160 1.0196 0.231 0.229 0.231 0.229 0.236 6,116,852 0.2314 0.00%
2015-09-16 0 1.020 1.020 1.030 1.010 1.040 1,012,000 1,037,006 1.0247 0.231 0.231 0.234 0.229 0.236 4,459,838 0.2325 0.99%
2015-09-15 0 1.010 1.000 1.010 1.000 1.030 720,000 724,580 1.0064 0.229 0.227 0.229 0.227 0.234 3,173,007 0.2284 0.00%
2015-09-14 0 1.010 1.000 1.010 1.000 1.040 366,000 369,500 1.0096 0.229 0.227 0.229 0.227 0.236 1,612,945 0.2291 0.00%
2015-09-11 0 1.010 1.000 1.010 1.000 1.030 854,000 856,620 1.0031 0.229 0.227 0.229 0.227 0.234 3,763,539 0.2276 1.00%
2015-09-10 0 1.000 1.000 1.010 1.000 1.030 946,000 954,750 1.0092 0.227 0.227 0.229 0.227 0.234 4,168,979 0.2290 -3.85%
2015-09-09 0 1.040 1.010 1.050 1.010 1.040 2,706,000 2,756,320 1.0186 0.236 0.229 0.238 0.229 0.236 11,925,218 0.2311 1.96%
2015-09-08 0 1.020 1.010 1.040 1.000 1.030 1,166,000 1,179,860 1.0119 0.231 0.229 0.236 0.227 0.234 5,138,509 0.2296 2.00%
2015-09-07 0 1.000 0.990 1.000 0.980 1.050 1,886,000 1,905,380 1.0103 0.227 0.225 0.227 0.222 0.238 8,311,516 0.2292 0.00%
2015-09-04 0 1.000 1.000 1.010 0.980 1.020 454,000 453,600 0.9991 0.227 0.227 0.229 0.222 0.231 2,000,757 0.2267 -0.99%
2015-09-02 0 1.010 1.000 1.010 0.950 1.030 1,078,000 1,070,640 0.9932 0.229 0.227 0.229 0.216 0.234 4,750,697 0.2254 -0.98%
2015-09-01 0 1.020 1.000 1.020 0.970 1.030 256,000 257,100 1.0043 0.231 0.227 0.231 0.220 0.234 1,128,180 0.2279 2.00%
2015-08-31 0 1.000 1.000 1.030 0.970 1.030 1,484,000 1,474,780 0.9938 0.227 0.227 0.234 0.220 0.234 6,539,920 0.2255 -0.99%
2015-08-28 0 1.010 0.990 1.010 0.980 1.040 2,272,000 2,271,340 0.9997 0.229 0.225 0.229 0.222 0.236 10,012,600 0.2268 4.12%
2015-08-27 0 0.970 0.970 1.010 0.940 0.980 6,148,000 5,938,560 0.9659 0.220 0.220 0.229 0.213 0.222 27,093,955 0.2192 4.30%
2015-08-26 0 0.930 0.920 0.930 0.910 0.990 2,824,000 2,659,020 0.9416 0.211 0.209 0.211 0.206 0.225 12,445,239 0.2137 1.09%
2015-08-25 0 0.920 0.920 0.930 0.900 1.080 3,043,495 2,925,640 0.9613 0.209 0.209 0.211 0.204 0.245 13,412,543 0.2181 -5.15%
2015-08-24 0 0.970 0.960 0.970 0.960 1.040 4,708,000 4,682,560 0.9946 0.220 0.218 0.220 0.218 0.236 20,747,941 0.2257 -8.49%
2015-08-21 0 1.060 1.050 1.060 1.040 1.080 3,262,000 3,430,620 1.0517 0.241 0.238 0.241 0.236 0.245 14,375,485 0.2386 -2.75%
2015-08-20 0 1.090 1.080 1.090 1.080 1.120 4,022,000 4,436,072 1.1030 0.247 0.245 0.247 0.245 0.254 17,724,770 0.2503 -4.39%
2015-08-19 0 1.140 1.120 1.140 1.100 1.180 3,168,000 3,596,860 1.1354 0.259 0.254 0.259 0.250 0.268 13,961,231 0.2576 -3.39%
2015-08-18 0 1.180 1.160 1.180 1.160 1.240 1,570,000 1,883,020 1.1994 0.268 0.263 0.268 0.263 0.281 6,918,918 0.2722 -1.67%
2015-08-17 0 1.200 1.200 1.220 1.200 1.260 3,768,000 4,595,460 1.2196 0.272 0.272 0.277 0.272 0.286 16,605,404 0.2767 -4.00%
2015-08-14 0 1.250 1.240 1.250 1.240 1.260 8,040,000 10,036,100 1.2483 0.284 0.281 0.284 0.281 0.286 35,431,912 0.2833 -0.79%
2015-08-13 0 1.260 1.250 1.260 1.230 1.270 1,186,000 1,480,000 1.2479 0.286 0.284 0.286 0.279 0.288 5,226,648 0.2832 1.61%
2015-08-12 0 1.240 1.230 1.240 1.210 1.260 922,000 1,134,840 1.2308 0.281 0.279 0.281 0.275 0.286 4,063,212 0.2793 -2.36%
2015-08-11 0 1.270 1.260 1.270 1.250 1.270 1,282,000 1,612,120 1.2575 0.288 0.286 0.288 0.284 0.288 5,649,715 0.2853 2.42%
2015-08-10 0 1.240 1.230 1.240 1.220 1.270 1,602,000 1,990,700 1.2426 0.281 0.279 0.281 0.277 0.288 7,059,941 0.2820 1.64%
2015-08-07 0 1.220 1.220 1.240 1.210 1.270 1,512,000 1,877,020 1.2414 0.277 0.277 0.281 0.275 0.288 6,663,315 0.2817 0.00%
2015-08-06 0 1.220 1.220 1.240 1.220 1.240 294,000 360,240 1.2253 0.277 0.277 0.281 0.277 0.281 1,295,645 0.2780 -1.61%
2015-08-05 0 1.240 1.240 1.250 1.240 1.250 286,000 354,800 1.2406 0.281 0.281 0.284 0.281 0.284 1,260,389 0.2815 -0.80%
2015-08-04 0 1.250 1.240 1.250 1.240 1.260 292,000 364,680 1.2489 0.284 0.281 0.284 0.281 0.286 1,286,831 0.2834 -0.79%
2015-08-03 0 1.260 1.230 1.260 1.230 1.270 506,000 627,760 1.2406 0.286 0.279 0.286 0.279 0.288 2,229,919 0.2815 0.00%
2015-07-31 0 1.260 1.240 1.260 1.230 1.260 368,000 458,820 1.2468 0.286 0.281 0.286 0.279 0.286 1,621,759 0.2829 -0.79%
2015-07-30 0 1.270 1.250 1.270 1.230 1.280 826,000 1,042,200 1.2617 0.288 0.284 0.288 0.279 0.290 3,640,144 0.2863 1.60%
2015-07-29 0 1.250 1.240 1.260 1.220 1.260 1,197,539 1,484,216 1.2394 0.284 0.281 0.286 0.277 0.286 5,277,500 0.2812 0.00%
2015-07-28 0 1.250 1.220 1.250 1.150 1.280 932,000 1,149,880 1.2338 0.284 0.277 0.284 0.261 0.290 4,107,281 0.2800 2.46%
2015-07-27 0 1.220 1.210 1.230 1.200 1.270 1,312,000 1,608,700 1.2261 0.277 0.275 0.279 0.272 0.288 5,781,924 0.2782 -3.17%
2015-07-24 0 1.260 1.260 1.280 1.260 1.280 140,000 177,760 1.2697 0.286 0.286 0.290 0.286 0.290 616,974 0.2881 -2.33%
2015-07-23 0 1.290 1.280 1.290 1.270 1.300 1,632,000 2,101,760 1.2878 0.293 0.290 0.293 0.288 0.295 7,192,149 0.2922 0.00%
2015-07-22 0 1.290 1.280 1.290 1.260 1.300 1,140,000 1,463,960 1.2842 0.293 0.290 0.293 0.286 0.295 5,023,928 0.2914 -0.77%
2015-07-21 0 1.300 1.290 1.300 1.280 1.300 508,000 657,640 1.2946 0.295 0.293 0.295 0.290 0.295 2,238,733 0.2938 2.36%
2015-07-20 0 1.270 1.270 1.290 1.240 1.300 1,896,000 2,421,640 1.2772 0.288 0.288 0.293 0.281 0.295 8,355,585 0.2898 -2.31%
2015-07-17 0 1.300 1.290 1.300 1.240 1.300 844,000 1,079,540 1.2791 0.295 0.293 0.295 0.281 0.295 3,719,469 0.2902 1.56%
2015-07-16 0 1.280 1.270 1.280 1.240 1.280 544,000 688,640 1.2659 0.290 0.288 0.290 0.281 0.290 2,397,383 0.2872 0.79%
2015-07-15 0 1.270 1.270 1.280 1.230 1.280 4,050,000 5,060,800 1.2496 0.288 0.288 0.290 0.279 0.290 17,848,165 0.2835 2.42%
2015-07-14 0 1.240 1.250 1.260 1.200 1.290 5,622,000 7,033,640 1.2511 0.281 0.284 0.286 0.272 0.293 24,775,897 0.2839 0.00%
2015-07-13 0 1.240 1.230 1.240 1.210 1.240 2,170,000 2,670,400 1.2306 0.281 0.279 0.281 0.275 0.281 9,563,091 0.2792 3.33%
2015-07-10 0 1.200 1.190 1.230 1.170 1.260 5,054,000 6,146,720 1.2162 0.272 0.270 0.279 0.265 0.286 22,272,747 0.2760 2.56%
2015-07-09 0 1.170 1.160 1.170 1.080 1.180 4,022,000 4,632,700 1.1518 0.265 0.263 0.265 0.245 0.268 17,724,770 0.2614 8.33%
2015-07-08 0 1.080 1.090 1.100 1.040 1.200 6,150,000 6,754,660 1.0983 0.245 0.247 0.250 0.236 0.272 27,102,769 0.2492 -12.90%
2015-07-07 0 1.240 1.240 1.250 1.240 1.380 2,354,000 2,974,806 1.2637 0.281 0.281 0.284 0.281 0.313 10,373,970 0.2868 -8.15%
2015-07-06 0 1.350 1.330 1.350 1.270 1.440 5,206,000 6,892,496 1.3240 0.306 0.302 0.306 0.288 0.327 22,942,604 0.3004 -1.46%
2015-07-03 0 1.370 1.360 1.370 1.350 1.410 1,400,000 1,906,760 1.3620 0.311 0.309 0.311 0.306 0.320 6,169,736 0.3091 0.00%
2015-07-02 0 1.370 1.360 1.380 1.360 1.390 1,102,000 1,520,560 1.3798 0.311 0.309 0.313 0.309 0.315 4,856,464 0.3131 -2.84%
2015-06-30 0 1.410 1.400 1.410 1.330 1.420 2,038,000 2,819,816 1.3836 0.320 0.318 0.320 0.302 0.322 8,981,373 0.3140 4.44%
2015-06-29 0 1.350 1.340 1.360 1.300 1.400 3,972,000 5,328,870 1.3416 0.306 0.304 0.309 0.295 0.318 17,504,422 0.3044 -4.26%
2015-06-26 0 1.410 1.400 1.410 1.400 1.420 1,192,000 1,677,920 1.4077 0.320 0.318 0.320 0.318 0.322 5,253,089 0.3194 -0.70%
2015-06-25 0 1.420 1.420 1.430 1.410 1.440 1,828,000 2,604,940 1.4250 0.322 0.322 0.324 0.320 0.327 8,055,912 0.3234 0.00%
2015-06-24 0 1.420 1.420 1.430 1.420 1.440 1,232,000 1,759,554 1.4282 0.322 0.322 0.324 0.322 0.327 5,429,368 0.3241 -1.39%
2015-06-23 0 1.440 1.420 1.440 1.410 1.440 1,016,000 1,451,000 1.4281 0.327 0.322 0.327 0.320 0.327 4,477,466 0.3241 2.13%
2015-06-22 0 1.410 1.410 1.420 1.410 1.450 1,038,000 1,476,520 1.4225 0.320 0.320 0.322 0.320 0.329 4,574,419 0.3228 -2.08%
2015-06-19 0 1.440 1.440 1.470 1.420 1.470 2,316,000 3,321,880 1.4343 0.327 0.327 0.334 0.322 0.334 10,206,506 0.3255 0.70%
2015-06-18 0 1.430 1.420 1.430 1.420 1.460 530,000 756,160 1.4267 0.324 0.322 0.324 0.322 0.331 2,335,686 0.3237 0.00%
2015-06-17 0 1.430 1.420 1.430 1.410 1.430 964,000 1,368,630 1.4197 0.324 0.322 0.324 0.320 0.324 4,248,304 0.3222 0.00%
2015-06-16 0 1.430 1.420 1.430 1.420 1.460 849,464 1,217,878 1.4337 0.324 0.322 0.324 0.322 0.331 3,743,549 0.3253 -2.05%
2015-06-15 0 1.460 1.440 1.470 1.440 1.490 1,040,000 1,520,580 1.4621 0.331 0.327 0.334 0.327 0.338 4,583,232 0.3318 -0.34%
2015-06-12 0 1.480 1.470 1.480 1.460 1.490 1,096,000 1,618,240 1.4765 0.332 0.330 0.332 0.328 0.335 4,879,476 0.3316 2.07%
2015-06-11 0 1.450 1.440 1.460 1.440 1.490 3,926,000 5,666,418 1.4433 0.326 0.323 0.328 0.323 0.335 17,478,853 0.3242 2.11%
2015-06-10 0 1.420 1.420 1.440 1.410 1.470 2,296,000 3,293,500 1.4345 0.319 0.319 0.323 0.317 0.330 10,221,968 0.3222 -2.07%
2015-06-09 0 1.450 1.440 1.450 1.420 1.490 2,810,000 4,065,576 1.4468 0.326 0.323 0.326 0.319 0.335 12,510,335 0.3250 -2.68%
2015-06-08 0 1.490 1.490 1.500 1.490 1.530 2,532,000 3,789,570 1.4967 0.335 0.335 0.337 0.335 0.344 11,272,658 0.3362 0.00%
2015-06-05 0 1.490 1.480 1.500 1.480 1.530 1,676,000 2,500,890 1.4922 0.335 0.332 0.337 0.332 0.344 7,461,680 0.3352 -0.67%
2015-06-04 0 1.500 1.500 1.510 1.480 1.530 3,824,000 5,758,610 1.5059 0.337 0.337 0.339 0.332 0.344 17,024,741 0.3382 -0.66%
2015-06-03 0 1.510 1.500 1.510 1.490 1.540 2,800,000 4,216,736 1.5060 0.339 0.337 0.339 0.335 0.346 12,465,815 0.3383 0.67%
2015-06-02 0 1.500 1.490 1.500 1.460 1.520 3,618,000 5,406,920 1.4944 0.337 0.335 0.337 0.328 0.341 16,107,613 0.3357 1.35%
2015-06-01 0 1.480 1.460 1.490 1.470 1.500 1,810,000 2,697,148 1.4901 0.332 0.328 0.335 0.330 0.337 8,058,259 0.3347 0.00%
2015-05-29 0 1.480 1.460 1.490 1.440 1.490 2,234,000 3,276,116 1.4665 0.332 0.328 0.335 0.323 0.335 9,945,939 0.3294 2.07%
2015-05-28 0 1.450 1.440 1.460 1.430 1.510 2,804,000 4,103,920 1.4636 0.326 0.323 0.328 0.321 0.339 12,483,623 0.3287 -3.33%
2015-05-27 0 1.500 1.490 1.500 1.480 1.510 1,952,000 2,914,310 1.4930 0.337 0.335 0.337 0.332 0.339 8,690,454 0.3353 0.67%
2015-05-26 0 1.490 1.490 1.510 1.480 1.540 6,898,000 10,397,522 1.5073 0.335 0.335 0.339 0.332 0.346 30,710,425 0.3386 -0.67%
2015-05-22 0 1.500 1.500 1.510 1.500 1.530 2,718,000 4,094,070 1.5063 0.337 0.337 0.339 0.337 0.344 12,100,744 0.3383 -0.66%
2015-05-21 0 1.510 1.500 1.510 1.430 1.540 9,708,000 14,577,530 1.5016 0.339 0.337 0.339 0.321 0.346 43,220,760 0.3373 5.59%
2015-05-20 0 1.430 1.420 1.430 1.410 1.450 2,734,000 3,905,300 1.4284 0.321 0.319 0.321 0.317 0.326 12,171,978 0.3208 0.00%
2015-05-19 0 1.430 1.430 1.440 1.420 1.470 3,722,000 5,347,400 1.4367 0.321 0.321 0.323 0.319 0.330 16,570,629 0.3227 -2.05%
2015-05-18 0 1.460 1.460 1.470 1.450 1.470 1,702,000 2,491,160 1.4637 0.328 0.328 0.330 0.326 0.330 7,577,434 0.3288 -0.68%
2015-05-15 0 1.470 1.460 1.470 1.420 1.490 4,822,056 7,020,281 1.4559 0.330 0.328 0.330 0.319 0.335 21,468,163 0.3270 2.80%
2015-05-14 0 1.430 1.420 1.430 1.370 1.450 4,222,000 5,953,126 1.4100 0.321 0.319 0.321 0.308 0.326 18,796,668 0.3167 5.15%
2015-05-13 0 1.360 1.360 1.370 1.360 1.390 838,130 1,151,054 1.3734 0.305 0.305 0.308 0.305 0.312 3,731,419 0.3085 -1.45%
2015-05-12 0 1.380 1.370 1.380 1.370 1.400 981,870 1,356,834 1.3819 0.310 0.308 0.310 0.308 0.314 4,371,360 0.3104 -0.72%
2015-05-11 0 1.390 1.370 1.390 1.370 1.410 1,894,000 2,615,700 1.3810 0.312 0.308 0.312 0.308 0.317 8,432,233 0.3102 -0.71%
2015-05-08 0 1.400 1.400 1.410 1.330 1.410 2,356,000 3,241,800 1.3760 0.314 0.314 0.317 0.299 0.317 10,489,093 0.3091 5.26%
2015-05-07 0 1.330 1.330 1.340 1.330 1.390 2,422,000 3,278,220 1.3535 0.299 0.299 0.301 0.299 0.312 10,782,930 0.3040 -3.62%
2015-05-06 0 1.380 1.370 1.400 1.370 1.430 3,614,625 5,025,076 1.3902 0.310 0.308 0.314 0.308 0.321 16,092,588 0.3123 -3.50%
2015-05-05 0 1.430 1.420 1.440 1.410 1.510 3,616,625 5,293,582 1.4637 0.321 0.319 0.323 0.317 0.339 16,101,492 0.3288 -3.38%
2015-05-04 0 1.480 1.470 1.480 1.460 1.480 1,786,000 2,621,300 1.4677 0.332 0.330 0.332 0.328 0.332 7,951,409 0.3297 0.68%
2015-04-30 0 1.470 1.460 1.470 1.450 1.500 3,272,000 4,783,480 1.4619 0.330 0.328 0.330 0.326 0.337 14,567,195 0.3284 -1.34%
2015-04-29 0 1.490 1.480 1.490 1.470 1.520 2,318,000 3,449,540 1.4882 0.335 0.332 0.335 0.330 0.341 10,319,914 0.3343 -1.32%
2015-04-28 0 1.510 1.500 1.510 1.500 1.530 4,610,000 6,941,780 1.5058 0.339 0.337 0.339 0.337 0.344 20,524,073 0.3382 0.67%
2015-04-27 0 1.500 1.490 1.500 1.480 1.510 4,200,000 6,295,600 1.4990 0.337 0.335 0.337 0.332 0.339 18,698,722 0.3367 1.35%
2015-04-24 0 1.480 1.470 1.480 1.460 1.500 3,934,000 5,821,920 1.4799 0.332 0.330 0.332 0.328 0.337 17,514,470 0.3324 0.00%
2015-04-23 0 1.480 1.470 1.480 1.470 1.530 4,306,000 6,408,142 1.4882 0.332 0.330 0.332 0.330 0.344 19,170,642 0.3343 0.00%
2015-04-22 0 1.480 1.480 1.490 1.470 1.510 6,534,000 9,728,456 1.4889 0.332 0.332 0.335 0.330 0.339 29,089,869 0.3344 -0.67%
2015-04-21 0 1.490 1.490 1.500 1.490 1.540 4,604,000 6,925,480 1.5042 0.335 0.335 0.337 0.335 0.346 20,497,361 0.3379 -1.32%
2015-04-20 0 1.510 1.500 1.510 1.470 1.600 9,418,000 14,368,472 1.5256 0.339 0.337 0.339 0.330 0.359 41,929,658 0.3427 -4.43%
2015-04-17 0 1.580 1.570 1.590 1.550 1.620 12,225,000 19,344,998 1.5824 0.355 0.353 0.357 0.348 0.364 54,426,637 0.3554 2.60%
2015-04-16 0 1.540 1.530 1.540 1.530 1.590 5,736,625 8,872,763 1.5467 0.346 0.344 0.346 0.344 0.357 25,539,894 0.3474 -1.28%
2015-04-15 0 1.560 1.550 1.560 1.520 1.590 6,732,000 10,454,794 1.5530 0.350 0.348 0.350 0.341 0.357 29,971,380 0.3488 -0.64%
2015-04-14 0 1.570 1.570 1.590 1.520 1.680 25,580,000 41,067,680 1.6055 0.353 0.353 0.357 0.341 0.377 113,884,121 0.3606 1.29%
2015-04-13 0 1.550 1.530 1.550 1.460 1.550 14,897,841 22,482,748 1.5091 0.348 0.344 0.348 0.328 0.348 66,326,330 0.3390 6.16%
2015-04-10 0 1.460 1.450 1.460 1.410 1.460 6,712,000 9,664,480 1.4399 0.328 0.326 0.328 0.317 0.328 29,882,338 0.3234 3.55%
2015-04-09 0 1.410 1.410 1.420 1.350 1.490 13,014,000 18,475,600 1.4197 0.317 0.317 0.319 0.303 0.335 57,939,325 0.3189 2.17%
2015-04-08 0 1.380 1.370 1.380 1.290 1.390 11,330,000 15,039,460 1.3274 0.310 0.308 0.310 0.290 0.312 50,442,028 0.2982 6.98%
2015-04-02 0 1.290 1.280 1.290 1.220 1.300 7,233,013 9,262,726 1.2806 0.290 0.288 0.290 0.274 0.292 32,201,928 0.2876 5.74%
2015-04-01 0 1.220 1.220 1.230 1.210 1.270 2,974,000 3,654,800 1.2289 0.274 0.274 0.276 0.272 0.285 13,240,476 0.2760 -3.17%
2015-03-31 0 1.260 1.250 1.260 1.210 1.270 4,706,000 5,842,300 1.2415 0.283 0.281 0.283 0.272 0.285 20,951,473 0.2788 4.13%
2015-03-30 0 1.210 1.200 1.210 1.150 1.220 2,706,000 3,205,720 1.1847 0.272 0.270 0.272 0.258 0.274 12,047,319 0.2661 4.31%
2015-03-27 0 1.160 1.140 1.170 1.140 1.180 1,548,000 1,785,920 1.1537 0.261 0.256 0.263 0.256 0.265 6,891,815 0.2591 -1.69%
2015-03-26 0 1.180 1.170 1.180 1.160 1.190 938,000 1,100,320 1.1730 0.265 0.263 0.265 0.261 0.267 4,176,048 0.2635 0.85%
2015-03-25 0 1.170 1.170 1.190 1.160 1.190 2,030,000 2,381,360 1.1731 0.263 0.263 0.267 0.261 0.267 9,037,716 0.2635 1.74%
2015-03-24 0 1.150 1.140 1.150 1.090 1.150 5,586,000 6,249,360 1.1188 0.258 0.256 0.258 0.245 0.258 24,869,300 0.2513 0.88%
2015-03-23 0 1.140 1.140 1.150 1.050 1.220 5,652,768 6,515,795 1.1527 0.256 0.256 0.258 0.236 0.274 25,166,556 0.2589 -5.00%
2015-03-20 0 1.200 1.200 1.220 1.180 1.220 1,906,000 2,280,960 1.1967 0.270 0.270 0.274 0.265 0.274 8,485,658 0.2688 -1.64%
2015-03-19 0 1.220 1.220 1.230 1.210 1.240 934,300 1,139,937 1.2201 0.274 0.274 0.276 0.272 0.279 4,159,575 0.2741 -0.81%
2015-03-18 0 1.230 1.210 1.240 1.210 1.240 1,028,000 1,262,220 1.2278 0.276 0.272 0.279 0.272 0.279 4,576,735 0.2758 0.00%
2015-03-17 0 1.230 1.230 1.240 1.220 1.240 363,389 447,408 1.2312 0.276 0.276 0.279 0.274 0.279 1,617,836 0.2765 0.00%
2015-03-16 0 1.230 1.210 1.230 1.220 1.240 478,926 588,389 1.2286 0.276 0.272 0.276 0.274 0.279 2,132,215 0.2760 -0.81%
2015-03-13 0 1.240 1.230 1.240 1.210 1.240 426,000 523,840 1.2297 0.279 0.276 0.279 0.272 0.279 1,896,585 0.2762 1.64%
2015-03-12 0 1.220 1.220 1.230 1.210 1.230 676,000 823,200 1.2178 0.274 0.274 0.276 0.272 0.276 3,009,604 0.2735 0.83%
2015-03-11 0 1.210 1.210 1.230 1.180 1.260 2,074,000 2,534,320 1.2219 0.272 0.272 0.276 0.265 0.283 9,233,607 0.2745 -2.42%
2015-03-10 0 1.240 1.240 1.250 1.230 1.260 1,640,000 2,042,900 1.2457 0.279 0.279 0.281 0.276 0.283 7,301,406 0.2798 -0.80%
2015-03-09 0 1.250 1.250 1.260 1.230 1.250 1,066,000 1,327,890 1.2457 0.281 0.281 0.283 0.276 0.281 4,745,914 0.2798 0.81%
2015-03-06 0 1.240 1.240 1.250 1.220 1.260 964,000 1,193,240 1.2378 0.279 0.279 0.281 0.274 0.283 4,291,802 0.2780 -0.80%
2015-03-05 0 1.250 1.250 1.260 1.240 1.270 1,932,000 2,424,570 1.2550 0.281 0.281 0.283 0.279 0.285 8,601,412 0.2819 0.81%
2015-03-04 0 1.240 1.240 1.250 1.240 1.250 810,000 1,011,040 1.2482 0.279 0.279 0.281 0.279 0.281 3,606,182 0.2804 -2.36%
2015-03-03 0 1.270 1.250 1.270 1.230 1.280 2,732,000 3,425,430 1.2538 0.285 0.281 0.285 0.276 0.288 12,163,073 0.2816 -0.78%
2015-03-02 0 1.280 1.270 1.280 1.260 1.280 1,326,000 1,681,700 1.2683 0.288 0.285 0.288 0.283 0.288 5,903,454 0.2849 0.79%
2015-02-27 0 1.270 1.270 1.280 1.250 1.290 3,360,000 4,254,820 1.2663 0.285 0.285 0.288 0.281 0.290 14,958,978 0.2844 0.79%
2015-02-26 0 1.260 1.260 1.270 1.250 1.270 1,344,800 1,697,744 1.2625 0.283 0.283 0.285 0.281 0.285 5,987,153 0.2836 -0.79%
2015-02-25 0 1.270 1.260 1.280 1.250 1.290 13,118,000 16,588,580 1.2646 0.285 0.283 0.288 0.281 0.290 58,402,341 0.2840 0.79%
2015-02-24 0 1.260 1.250 1.260 1.250 1.270 1,859,389 2,341,785 1.2594 0.283 0.281 0.283 0.281 0.285 8,278,142 0.2829 0.80%
2015-02-23 0 1.250 1.250 1.260 1.250 1.260 758,000 951,850 1.2557 0.281 0.281 0.283 0.281 0.283 3,374,674 0.2821 -1.57%
2015-02-18 0 1.270 1.260 1.270 1.260 1.270 96,000 121,700 1.2677 0.285 0.283 0.285 0.283 0.285 427,399 0.2847 -0.78%
2015-02-17 0 1.280 1.260 1.280 1.260 1.280 246,000 311,670 1.2670 0.288 0.283 0.288 0.283 0.288 1,095,211 0.2846 0.00%
2015-02-16 0 1.280 1.260 1.280 1.260 1.290 500,000 635,840 1.2717 0.288 0.283 0.288 0.283 0.290 2,226,038 0.2856 0.00%
2015-02-13 0 1.280 1.260 1.280 1.260 1.290 780,000 994,680 1.2752 0.288 0.283 0.288 0.283 0.290 3,472,620 0.2864 0.00%
2015-02-12 0 1.280 1.270 1.280 1.270 1.290 1,860,000 2,376,564 1.2777 0.288 0.285 0.288 0.285 0.290 8,280,863 0.2870 1.59%
2015-02-11 0 1.260 1.260 1.270 1.260 1.290 558,000 712,640 1.2771 0.283 0.283 0.285 0.283 0.290 2,484,259 0.2869 -1.56%
2015-02-10 0 1.280 1.280 1.290 1.280 1.290 4,022,000 5,175,493 1.2868 0.288 0.288 0.290 0.288 0.290 17,906,252 0.2890 -1.54%
2015-02-09 0 1.300 1.290 1.300 1.250 1.300 6,546,000 8,426,182 1.2872 0.292 0.290 0.292 0.281 0.292 29,143,294 0.2891 0.78%
2015-02-06 0 1.290 1.290 1.300 1.260 1.300 4,228,000 5,418,153 1.2815 0.290 0.290 0.292 0.283 0.292 18,823,380 0.2878 0.78%
2015-02-05 0 1.280 1.260 1.280 1.260 1.290 2,920,000 3,730,673 1.2776 0.288 0.283 0.288 0.283 0.290 13,000,064 0.2870 1.59%
2015-02-04 0 1.260 1.250 1.280 1.240 1.280 3,432,000 4,346,740 1.2665 0.283 0.281 0.288 0.279 0.288 15,279,527 0.2845 0.80%
2015-02-03 0 1.250 1.240 1.250 1.220 1.260 2,682,000 3,354,030 1.2506 0.281 0.279 0.281 0.274 0.283 11,940,470 0.2809 2.46%
2015-02-02 0 1.220 1.210 1.230 1.210 1.260 1,298,000 1,590,680 1.2255 0.274 0.272 0.276 0.272 0.283 5,778,795 0.2753 -3.17%
2015-01-30 0 1.260 1.250 1.260 1.230 1.280 8,390,000 10,470,134 1.2479 0.283 0.281 0.283 0.276 0.288 37,352,923 0.2803 2.44%
2015-01-29 0 1.230 1.220 1.230 1.220 1.250 4,786,000 5,852,398 1.2228 0.276 0.274 0.276 0.274 0.281 21,307,639 0.2747 0.82%
2015-01-28 0 1.220 1.210 1.220 1.170 1.230 1,694,000 2,045,920 1.2077 0.274 0.272 0.274 0.263 0.276 7,541,818 0.2713 3.39%
2015-01-27 0 1.180 1.170 1.180 1.170 1.200 3,908,000 4,615,220 1.1810 0.265 0.263 0.265 0.263 0.270 17,398,716 0.2653 -0.84%
2015-01-26 0 1.190 1.180 1.190 1.180 1.210 6,874,466 8,183,174 1.1904 0.267 0.265 0.267 0.265 0.272 30,605,650 0.2674 -0.83%
2015-01-23 0 1.200 1.190 1.200 1.190 1.220 2,956,000 3,548,440 1.2004 0.270 0.267 0.270 0.267 0.274 13,160,339 0.2696 -0.83%
2015-01-22 0 1.210 1.200 1.210 1.200 1.220 2,130,000 2,570,860 1.2070 0.272 0.270 0.272 0.270 0.274 9,482,923 0.2711 0.83%
2015-01-21 0 1.200 1.190 1.200 1.180 1.210 2,000,000 2,383,360 1.1917 0.270 0.267 0.270 0.265 0.272 8,904,153 0.2677 -0.83%
2015-01-20 0 1.210 1.200 1.210 1.200 1.230 1,996,000 2,425,460 1.2152 0.272 0.270 0.272 0.270 0.276 8,886,345 0.2729 0.83%
2015-01-19 0 1.200 1.200 1.230 1.200 1.260 1,872,000 2,291,240 1.2240 0.270 0.270 0.276 0.270 0.283 8,334,287 0.2749 -4.76%
2015-01-16 0 1.260 1.250 1.260 1.250 1.270 2,630,000 3,302,894 1.2559 0.283 0.281 0.283 0.281 0.285 11,708,962 0.2821 0.00%
2015-01-15 0 1.260 1.250 1.260 1.250 1.270 3,196,000 4,032,035 1.2616 0.283 0.281 0.283 0.281 0.285 14,228,837 0.2834 -0.79%
2015-01-14 0 1.270 1.260 1.270 1.250 1.280 4,122,000 5,206,600 1.2631 0.285 0.283 0.285 0.281 0.288 18,351,460 0.2837 0.00%
2015-01-13 0 1.270 1.260 1.270 1.260 1.280 1,210,000 1,532,860 1.2668 0.285 0.283 0.285 0.283 0.288 5,387,013 0.2845 -0.78%
2015-01-12 0 1.280 1.260 1.280 1.260 1.290 1,776,000 2,259,860 1.2724 0.288 0.283 0.288 0.283 0.290 7,906,888 0.2858 -0.78%
2015-01-09 0 1.290 1.270 1.290 1.270 1.300 3,170,000 4,064,680 1.2822 0.290 0.285 0.290 0.285 0.292 14,113,083 0.2880 0.78%
2015-01-08 0 1.280 1.270 1.280 1.270 1.310 3,808,000 4,888,380 1.2837 0.288 0.285 0.288 0.285 0.294 16,953,508 0.2883 -1.54%
2015-01-07 0 1.300 1.290 1.300 1.290 1.320 4,730,000 6,149,490 1.3001 0.292 0.290 0.292 0.290 0.296 21,058,323 0.2920 0.78%
2015-01-06 0 1.290 1.280 1.290 1.250 1.310 2,012,000 2,570,810 1.2777 0.290 0.288 0.290 0.281 0.294 8,957,578 0.2870 -0.77%
2015-01-05 0 1.300 1.300 1.310 1.280 1.320 2,446,000 3,180,050 1.3001 0.292 0.292 0.294 0.288 0.296 10,889,779 0.2920 0.78%
2015-01-02 0 1.290 1.280 1.290 1.280 1.290 970,000 1,246,520 1.2851 0.290 0.288 0.290 0.288 0.290 4,318,514 0.2886 0.00%
2014-12-31 0 1.290 1.280 1.290 1.260 1.290 662,000 844,940 1.2763 0.290 0.288 0.290 0.283 0.290 2,947,275 0.2867 2.38%
2014-12-30 0 1.260 1.260 1.270 1.260 1.280 436,000 554,360 1.2715 0.283 0.283 0.285 0.283 0.288 1,941,105 0.2856 -0.79%
2014-12-29 0 1.270 1.260 1.270 1.250 1.280 2,653,000 3,342,740 1.2600 0.285 0.283 0.285 0.281 0.288 11,811,359 0.2830 0.79%
2014-12-24 0 1.260 1.250 1.260 1.250 1.260 122,000 152,680 1.2515 0.283 0.281 0.283 0.281 0.283 543,153 0.2811 0.80%
2014-12-23 0 1.250 1.240 1.250 1.240 1.260 1,228,000 1,535,720 1.2506 0.281 0.279 0.281 0.279 0.283 5,467,150 0.2809 0.81%
2014-12-22 0 1.240 1.240 1.250 1.240 1.260 1,228,000 1,532,440 1.2479 0.279 0.279 0.281 0.279 0.283 5,467,150 0.2803 0.00%
2014-12-19 0 1.240 1.230 1.260 1.230 1.290 1,708,000 2,140,780 1.2534 0.279 0.276 0.283 0.276 0.290 7,604,147 0.2815 -2.36%
2014-12-18 0 1.270 1.260 1.270 1.230 1.280 1,812,000 2,284,414 1.2607 0.285 0.283 0.285 0.276 0.288 8,067,163 0.2832 1.60%
2014-12-17 0 1.250 1.250 1.260 1.240 1.280 1,154,000 1,445,680 1.2528 0.281 0.281 0.283 0.279 0.288 5,137,696 0.2814 0.00%
2014-12-16 0 1.250 1.230 1.250 1.230 1.290 680,000 852,740 1.2540 0.281 0.276 0.281 0.276 0.290 3,027,412 0.2817 -3.10%
2014-12-15 0 1.290 1.280 1.290 1.220 1.300 3,352,000 4,240,320 1.2650 0.290 0.288 0.290 0.274 0.292 14,923,361 0.2841 4.88%
2014-12-12 0 1.230 1.230 1.240 1.230 1.260 1,057,000 1,315,720 1.2448 0.276 0.276 0.279 0.276 0.283 4,705,845 0.2796 -0.81%
2014-12-11 0 1.240 1.230 1.240 1.220 1.270 2,604,000 3,217,980 1.2358 0.279 0.276 0.279 0.274 0.285 11,593,208 0.2776 -2.36%
2014-12-10 0 1.270 1.270 1.280 1.270 1.300 916,000 1,170,400 1.2777 0.285 0.285 0.288 0.285 0.292 4,078,102 0.2870 -1.55%
2014-12-09 0 1.290 1.280 1.290 1.280 1.310 1,410,411 1,829,114 1.2969 0.290 0.288 0.290 0.288 0.294 6,279,258 0.2913 -1.53%
2014-12-08 0 1.310 1.310 1.320 1.300 1.310 3,080,000 4,011,740 1.3025 0.294 0.294 0.296 0.292 0.294 13,712,396 0.2926 0.00%
2014-12-05 0 1.310 1.300 1.310 1.290 1.320 2,052,000 2,668,234 1.3003 0.294 0.292 0.294 0.290 0.296 9,135,661 0.2921 -0.76%
2014-12-04 0 1.320 1.310 1.330 1.300 1.320 1,992,000 2,605,620 1.3080 0.296 0.294 0.299 0.292 0.296 8,868,537 0.2938 1.54%
2014-12-03 0 1.300 1.300 1.310 1.270 1.320 1,668,000 2,161,950 1.2961 0.292 0.292 0.294 0.285 0.296 7,426,064 0.2911 0.00%
2014-12-02 0 1.300 1.300 1.310 1.290 1.310 2,276,000 2,960,330 1.3007 0.292 0.292 0.294 0.290 0.294 10,132,926 0.2921 -0.76%
2014-12-01 0 1.310 1.300 1.310 1.300 1.330 1,340,000 1,752,234 1.3076 0.294 0.292 0.294 0.292 0.299 5,965,783 0.2937 -0.76%
2014-11-28 0 1.320 1.320 1.340 1.300 1.340 2,954,000 3,929,900 1.3304 0.296 0.296 0.301 0.292 0.301 13,151,434 0.2988 0.76%
2014-11-27 0 1.310 1.310 1.320 1.300 1.330 1,044,000 1,373,070 1.3152 0.294 0.294 0.296 0.292 0.299 4,647,968 0.2954 0.77%
2014-11-26 0 1.300 1.300 1.320 1.290 1.310 1,044,000 1,362,994 1.3055 0.292 0.292 0.296 0.290 0.294 4,647,968 0.2932 -0.76%
2014-11-25 0 1.310 1.310 1.320 1.310 1.330 974,000 1,283,830 1.3181 0.294 0.294 0.296 0.294 0.299 4,336,323 0.2961 -0.76%
2014-11-24 0 1.320 1.310 1.320 1.300 1.350 2,508,000 3,289,570 1.3116 0.296 0.294 0.296 0.292 0.303 11,165,808 0.2946 0.76%
2014-11-21 0 1.310 1.300 1.310 1.300 1.320 1,744,000 2,279,180 1.3069 0.294 0.292 0.294 0.292 0.296 7,764,422 0.2935 -0.76%
2014-11-20 0 1.320 1.310 1.320 1.290 1.380 2,584,000 3,401,460 1.3164 0.296 0.294 0.296 0.290 0.310 11,504,166 0.2957 0.00%
2014-11-19 0 1.320 1.310 1.320 1.290 1.330 818,000 1,068,840 1.3067 0.296 0.294 0.296 0.290 0.299 3,641,799 0.2935 2.33%
2014-11-18 0 1.290 1.290 1.300 1.290 1.390 3,092,000 4,074,064 1.3176 0.290 0.290 0.292 0.290 0.312 13,765,821 0.2960 -5.15%
2014-11-17 0 1.360 1.350 1.370 1.350 1.390 1,052,625 1,440,311 1.3683 0.305 0.303 0.308 0.303 0.312 4,686,367 0.3073 -2.16%
2014-11-14 0 1.390 1.380 1.390 1.370 1.400 1,010,000 1,401,900 1.3880 0.312 0.310 0.312 0.308 0.314 4,496,597 0.3118 0.72%
2014-11-13 0 1.380 1.370 1.380 1.360 1.390 1,428,000 1,960,820 1.3731 0.310 0.308 0.310 0.305 0.312 6,357,565 0.3084 0.00%
2014-11-12 0 1.380 1.370 1.390 1.370 1.390 1,376,000 1,897,080 1.3787 0.310 0.308 0.312 0.308 0.312 6,126,057 0.3097 -0.72%
2014-11-11 0 1.390 1.380 1.390 1.370 1.390 3,532,000 4,886,920 1.3836 0.312 0.310 0.312 0.308 0.312 15,724,735 0.3108 1.46%
2014-11-10 0 1.370 1.360 1.380 1.350 1.380 1,400,000 1,910,360 1.3645 0.308 0.305 0.310 0.303 0.310 6,232,907 0.3065 2.24%
2014-11-07 0 1.340 1.340 1.350 1.340 1.380 820,000 1,103,820 1.3461 0.301 0.301 0.303 0.301 0.310 3,650,703 0.3024 0.00%
2014-11-06 0 1.340 1.340 1.360 1.340 1.360 1,644,000 2,222,280 1.3518 0.301 0.301 0.305 0.301 0.305 7,319,214 0.3036 -2.19%
2014-11-05 0 1.370 1.350 1.370 1.350 1.410 1,216,000 1,660,380 1.3654 0.308 0.303 0.308 0.303 0.317 5,413,725 0.3067 -1.44%
2014-11-04 0 1.390 1.380 1.390 1.350 1.400 1,942,000 2,669,040 1.3744 0.312 0.310 0.312 0.303 0.314 8,645,933 0.3087 2.21%
2014-11-03 0 1.360 1.360 1.370 1.300 1.380 1,840,000 2,516,940 1.3679 0.305 0.305 0.308 0.292 0.310 8,191,821 0.3073 1.49%
2014-10-31 0 1.340 1.330 1.340 1.320 1.370 3,294,000 4,443,030 1.3488 0.301 0.299 0.301 0.296 0.308 14,665,140 0.3030 0.75%
2014-10-30 0 1.330 1.330 1.350 1.320 1.420 4,616,000 6,246,840 1.3533 0.299 0.299 0.303 0.296 0.319 20,550,786 0.3040 -2.92%
2014-10-29 0 1.370 1.370 1.380 1.370 1.420 2,867,700 3,964,058 1.3823 0.308 0.308 0.310 0.308 0.319 12,767,220 0.3105 -0.72%
2014-10-28 0 1.380 1.380 1.390 1.380 1.400 3,508,000 4,873,280 1.3892 0.310 0.310 0.312 0.310 0.314 15,617,885 0.3120 -0.72%
2014-10-27 0 1.390 1.390 1.400 1.380 1.400 1,294,120 1,797,926 1.3893 0.312 0.312 0.314 0.310 0.314 5,761,521 0.3121 0.00%
2014-10-24 0 1.390 1.390 1.400 1.390 1.440 5,480,000 7,701,264 1.4053 0.312 0.312 0.314 0.312 0.323 24,397,380 0.3157 -1.42%
2014-10-23 0 1.410 1.410 1.420 1.410 1.430 958,500 1,360,350 1.4192 0.317 0.317 0.319 0.317 0.321 4,267,315 0.3188 -1.40%
2014-10-22 0 1.430 1.420 1.430 1.420 1.450 2,794,000 4,027,400 1.4414 0.321 0.319 0.321 0.319 0.326 12,439,102 0.3238 0.70%
2014-10-21 0 1.420 1.410 1.420 1.410 1.450 600,500 854,068 1.4223 0.319 0.317 0.319 0.317 0.326 2,673,472 0.3195 -0.70%
2014-10-20 0 1.430 1.410 1.430 1.400 1.440 1,407,400 1,983,752 1.4095 0.321 0.317 0.321 0.314 0.323 6,265,853 0.3166 1.42%
2014-10-17 0 1.410 1.410 1.430 1.410 1.460 1,874,000 2,659,560 1.4192 0.317 0.317 0.321 0.317 0.328 8,343,192 0.3188 -2.08%
2014-10-16 0 1.440 1.430 1.450 1.430 1.470 1,638,000 2,383,020 1.4548 0.323 0.321 0.326 0.321 0.330 7,292,502 0.3268 -0.69%
2014-10-15 0 1.450 1.450 1.460 1.450 1.480 972,000 1,421,468 1.4624 0.326 0.326 0.328 0.326 0.332 4,327,419 0.3285 -0.68%
2014-10-14 0 1.460 1.450 1.470 1.430 1.480 2,790,000 4,054,380 1.4532 0.328 0.326 0.330 0.321 0.332 12,421,294 0.3264 0.69%
2014-10-13 0 1.450 1.450 1.460 1.420 1.490 1,096,000 1,594,940 1.4552 0.326 0.326 0.328 0.319 0.335 4,879,476 0.3269 -1.69%
2014-10-10 0 1.490 1.480 1.490 1.460 1.490 1,640,500 2,416,160 1.4728 0.331 0.329 0.331 0.325 0.331 7,377,906 0.3275 -0.67%
2014-10-09 0 1.500 1.490 1.500 1.490 1.500 408,000 611,020 1.4976 0.334 0.331 0.334 0.331 0.334 1,834,920 0.3330 0.00%
2014-10-08 0 1.500 1.490 1.500 1.480 1.520 1,398,000 2,091,900 1.4964 0.334 0.331 0.334 0.329 0.338 6,287,298 0.3327 0.00%
2014-10-07 0 1.500 1.490 1.500 1.480 1.510 8,648,430 12,924,924 1.4945 0.334 0.331 0.334 0.329 0.336 38,895,034 0.3323 3.45%
2014-10-06 0 1.450 1.440 1.450 1.440 1.520 2,554,000 3,719,180 1.4562 0.322 0.320 0.322 0.320 0.338 11,486,237 0.3238 2.11%
2014-10-03 0 1.420 1.420 1.430 1.380 1.440 3,582,000 5,076,269 1.4172 0.316 0.316 0.318 0.307 0.320 16,109,515 0.3151 -0.70%
2014-09-30 0 1.430 1.420 1.450 1.420 1.480 3,452,000 5,002,338 1.4491 0.318 0.316 0.322 0.316 0.329 15,524,859 0.3222 -2.05%
2014-09-29 0 1.460 1.460 1.470 1.450 1.490 3,272,000 4,788,798 1.4636 0.325 0.325 0.327 0.322 0.331 14,715,336 0.3254 -3.31%
2014-09-26 0 1.510 1.500 1.510 1.490 1.520 2,082,000 3,134,844 1.5057 0.336 0.334 0.336 0.331 0.338 9,363,487 0.3348 0.67%
2014-09-25 0 1.500 1.500 1.510 1.500 1.520 1,344,000 2,028,470 1.5093 0.334 0.334 0.336 0.334 0.338 6,044,441 0.3356 0.00%
2014-09-24 0 1.500 1.490 1.500 1.480 1.520 2,384,000 3,588,020 1.5050 0.334 0.331 0.334 0.329 0.338 10,721,687 0.3347 0.67%
2014-09-23 0 1.490 1.480 1.490 1.480 1.530 4,330,000 6,510,050 1.5035 0.331 0.329 0.331 0.329 0.340 19,473,534 0.3343 -0.67%
2014-09-22 0 1.500 1.500 1.510 1.500 1.550 4,360,000 6,581,736 1.5096 0.334 0.334 0.336 0.334 0.345 19,608,455 0.3357 -1.96%
2014-09-19 0 1.530 1.530 1.540 1.520 1.550 2,634,000 4,044,660 1.5356 0.340 0.340 0.342 0.338 0.345 11,846,025 0.3414 0.00%
2014-09-18 0 1.530 1.530 1.540 1.520 1.550 7,173,500 10,984,080 1.5312 0.340 0.340 0.342 0.338 0.345 32,261,755 0.3405 -1.29%
2014-09-17 0 1.550 1.540 1.550 1.540 1.570 6,254,000 9,642,200 1.5418 0.345 0.342 0.345 0.342 0.349 28,126,439 0.3428 -0.64%
2014-09-16 0 1.560 1.550 1.560 1.550 1.570 764,000 1,190,406 1.5581 0.347 0.345 0.347 0.345 0.349 3,435,977 0.3465 0.65%
2014-09-15 0 1.550 1.540 1.560 1.520 1.560 1,546,000 2,385,820 1.5432 0.345 0.342 0.347 0.338 0.347 6,952,906 0.3431 0.65%
2014-09-12 0 1.540 1.540 1.550 1.540 1.580 8,874,000 13,768,120 1.5515 0.342 0.342 0.345 0.342 0.351 39,909,502 0.3450 -2.53%
2014-09-11 0 1.580 1.570 1.580 1.580 1.600 2,766,000 4,378,260 1.5829 0.351 0.349 0.351 0.351 0.356 12,439,676 0.3520 -0.63%
2014-09-10 0 1.590 1.580 1.590 1.560 1.590 3,716,000 5,868,340 1.5792 0.354 0.351 0.354 0.347 0.354 16,712,160 0.3511 1.27%
2014-09-08 0 1.570 1.560 1.570 1.560 1.590 1,030,000 1,616,220 1.5691 0.349 0.347 0.349 0.347 0.354 4,632,273 0.3489 -1.26%
2014-09-05 0 1.590 1.580 1.590 1.570 1.590 1,834,000 2,906,120 1.5846 0.354 0.351 0.354 0.349 0.354 8,248,144 0.3523 0.63%
2014-09-04 0 1.580 1.580 1.590 1.580 1.600 3,412,000 5,418,360 1.5880 0.351 0.351 0.354 0.351 0.356 15,344,965 0.3531 0.00%
2014-09-03 0 1.580 1.580 1.590 1.520 1.590 4,659,625 7,309,643 1.5687 0.351 0.351 0.354 0.338 0.354 20,955,974 0.3488 3.95%
2014-09-02 0 1.520 1.510 1.520 1.520 1.540 1,302,000 1,985,850 1.5252 0.338 0.336 0.338 0.338 0.342 5,855,552 0.3391 -0.65%
2014-09-01 0 1.530 1.520 1.530 1.520 1.550 2,074,000 3,176,264 1.5315 0.340 0.338 0.340 0.338 0.345 9,327,508 0.3405 0.00%
2014-08-29 0 1.530 1.530 1.540 1.530 1.560 2,340,000 3,613,878 1.5444 0.340 0.340 0.342 0.340 0.347 10,523,804 0.3434 -1.29%
2014-08-28 0 1.550 1.550 1.560 1.550 1.600 2,330,000 3,633,900 1.5596 0.345 0.345 0.347 0.345 0.356 10,478,830 0.3468 -1.90%
2014-08-27 0 1.580 1.560 1.580 1.560 1.580 3,358,000 5,267,140 1.5685 0.351 0.347 0.351 0.347 0.351 15,102,108 0.3488 0.00%
2014-08-26 0 1.580 1.570 1.590 1.570 1.650 10,176,000 16,215,970 1.5936 0.351 0.349 0.354 0.349 0.367 45,765,054 0.3543 -1.25%
2014-08-25 0 1.600 1.580 1.590 1.580 1.610 5,502,030 8,761,327 1.5924 0.356 0.351 0.354 0.351 0.358 24,744,566 0.3541 0.63%
2014-08-22 0 1.590 1.580 1.590 1.580 1.610 2,212,000 3,519,300 1.5910 0.354 0.351 0.354 0.351 0.358 9,948,143 0.3538 0.63%
2014-08-21 0 1.580 1.560 1.580 1.560 1.590 1,744,000 2,753,600 1.5789 0.351 0.347 0.351 0.347 0.354 7,843,382 0.3511 0.00%
2014-08-20 0 1.580 1.570 1.580 1.550 1.580 2,708,000 4,241,780 1.5664 0.351 0.349 0.351 0.345 0.351 12,178,829 0.3483 0.64%
2014-08-19 0 1.570 1.570 1.580 1.560 1.580 1,406,000 2,210,420 1.5721 0.349 0.349 0.351 0.347 0.351 6,323,277 0.3496 -0.63%
2014-08-18 0 1.580 1.580 1.590 1.560 1.610 3,576,000 5,688,940 1.5909 0.351 0.351 0.354 0.347 0.358 16,082,531 0.3537 0.00%
2014-08-15 0 1.580 1.570 1.580 1.560 1.580 970,095 1,521,505 1.5684 0.351 0.349 0.351 0.347 0.351 4,362,859 0.3487 1.28%
2014-08-14 0 1.560 1.560 1.570 1.560 1.580 1,262,372 1,980,009 1.5685 0.347 0.347 0.349 0.347 0.351 5,677,331 0.3488 -1.27%
2014-08-13 0 1.580 1.570 1.580 1.570 1.600 1,840,000 2,909,520 1.5813 0.351 0.349 0.351 0.349 0.356 8,275,128 0.3516 0.00%
2014-08-12 0 1.580 1.570 1.580 1.550 1.580 1,794,000 2,813,040 1.5680 0.351 0.349 0.351 0.345 0.351 8,068,249 0.3487 1.94%
2014-08-11 0 1.550 1.550 1.560 1.550 1.580 1,826,000 2,846,700 1.5590 0.345 0.345 0.347 0.345 0.351 8,212,165 0.3466 -0.64%
2014-08-08 0 1.560 1.560 1.580 1.530 1.600 5,854,000 9,157,480 1.5643 0.347 0.347 0.351 0.340 0.356 26,327,499 0.3478 0.65%
2014-08-07 0 1.550 1.550 1.560 1.540 1.560 3,930,000 6,094,160 1.5507 0.345 0.345 0.347 0.342 0.347 17,674,593 0.3448 0.00%
2014-08-06 0 1.550 1.540 1.560 1.530 1.560 4,203,300 6,514,003 1.5497 0.345 0.342 0.347 0.340 0.347 18,903,720 0.3446 -0.64%
2014-08-05 0 1.560 1.560 1.570 1.540 1.570 6,144,000 9,580,880 1.5594 0.347 0.347 0.349 0.342 0.349 27,631,731 0.3467 1.30%
2014-08-04 0 1.540 1.540 1.550 1.500 1.570 19,656,000 29,731,420 1.5126 0.342 0.342 0.345 0.334 0.349 88,399,951 0.3363 2.67%
2014-08-01 0 1.500 1.490 1.500 1.480 1.530 11,960,000 17,975,282 1.5030 0.334 0.331 0.334 0.329 0.340 53,788,330 0.3342 0.67%
2014-07-31 0 1.490 1.490 1.500 1.490 1.510 16,978,000 25,501,358 1.5020 0.331 0.331 0.334 0.331 0.336 76,356,042 0.3340 -0.67%
2014-07-30 0 1.500 1.490 1.500 1.480 1.540 6,578,000 9,921,820 1.5083 0.334 0.331 0.334 0.329 0.342 29,583,581 0.3354 0.67%
2014-07-29 0 1.490 1.480 1.490 1.470 1.490 2,136,000 3,160,720 1.4797 0.331 0.329 0.331 0.327 0.331 9,606,344 0.3290 1.36%
2014-07-28 0 1.470 1.470 1.480 1.470 1.490 6,426,000 9,500,068 1.4784 0.327 0.327 0.329 0.327 0.331 28,899,984 0.3287 -1.34%
2014-07-25 0 1.490 1.470 1.490 1.470 1.490 1,662,000 2,463,080 1.4820 0.331 0.327 0.331 0.327 0.331 7,474,599 0.3295 0.00%
2014-07-24 0 1.490 1.470 1.490 1.470 1.490 2,150,000 3,183,900 1.4809 0.331 0.327 0.331 0.327 0.331 9,669,307 0.3293 2.05%
2014-07-23 0 1.460 1.460 1.470 1.460 1.480 4,566,000 6,709,160 1.4694 0.325 0.325 0.327 0.325 0.329 20,534,909 0.3267 0.00%
2014-07-22 0 1.460 1.460 1.470 1.460 1.490 2,954,000 4,346,002 1.4712 0.325 0.325 0.327 0.325 0.331 13,285,178 0.3271 -0.68%
2014-07-21 0 1.470 1.470 1.480 1.470 1.480 3,723,000 5,501,190 1.4776 0.327 0.327 0.329 0.327 0.329 16,743,642 0.3286 0.00%
2014-07-18 0 1.470 1.470 1.480 1.460 1.500 12,430,000 18,289,560 1.4714 0.327 0.327 0.329 0.325 0.334 55,902,085 0.3272 -3.92%
2014-07-17 0 1.530 1.520 1.540 1.520 1.560 2,766,000 4,246,640 1.5353 0.340 0.338 0.342 0.338 0.347 12,439,676 0.3414 -0.65%
2014-07-16 0 1.540 1.530 1.550 1.530 1.590 13,280,000 20,584,994 1.5501 0.342 0.340 0.345 0.340 0.354 59,724,835 0.3447 -2.53%
2014-07-15 0 1.580 1.580 1.590 1.560 1.590 2,238,000 3,526,280 1.5756 0.351 0.351 0.354 0.347 0.354 10,065,074 0.3503 1.28%
2014-07-14 0 1.560 1.550 1.560 1.550 1.570 1,714,000 2,674,500 1.5604 0.347 0.345 0.347 0.345 0.349 7,708,461 0.3470 0.00%
2014-07-11 0 1.560 1.550 1.570 1.550 1.570 3,350,000 5,226,020 1.5600 0.347 0.345 0.349 0.345 0.349 15,066,129 0.3469 0.00%
2014-07-10 0 1.560 1.560 1.570 1.550 1.600 6,022,000 9,406,207 1.5620 0.347 0.347 0.349 0.345 0.356 27,083,054 0.3473 0.00%
2014-07-09 0 1.560 1.560 1.570 1.550 1.580 3,288,000 5,133,030 1.5611 0.347 0.347 0.349 0.345 0.351 14,787,293 0.3471 -1.27%
2014-07-08 0 1.580 1.560 1.580 1.560 1.580 2,558,000 4,011,040 1.5680 0.351 0.347 0.351 0.347 0.351 11,504,226 0.3487 0.64%
2014-07-07 0 1.570 1.570 1.580 1.560 1.590 2,172,000 3,423,810 1.5763 0.349 0.349 0.351 0.347 0.354 9,768,249 0.3505 0.00%
2014-07-04 0 1.570 1.570 1.580 1.570 1.580 2,122,000 3,342,118 1.5750 0.349 0.349 0.351 0.349 0.351 9,543,381 0.3502 0.64%
2014-07-03 0 1.560 1.560 1.570 1.530 1.610 9,141,964 14,297,434 1.5639 0.347 0.347 0.349 0.340 0.358 41,114,630 0.3477 -0.64%
2014-07-02 0 1.570 1.570 1.580 1.570 1.600 2,966,181 4,698,188 1.5839 0.349 0.349 0.351 0.349 0.356 13,339,960 0.3522 -0.63%
2014-06-30 0 1.580 1.570 1.580 1.570 1.590 1,275,215 2,015,013 1.5801 0.351 0.349 0.351 0.349 0.354 5,735,091 0.3513 1.94%
2014-06-27 0 1.550 1.550 1.560 1.540 1.580 1,945,396 3,026,161 1.5556 0.345 0.345 0.347 0.342 0.351 8,749,131 0.3459 -0.64%
2014-06-26 0 1.560 1.560 1.580 1.560 1.580 3,274,000 5,133,080 1.5678 0.347 0.347 0.351 0.347 0.351 14,724,330 0.3486 0.00%
2014-06-25 0 1.560 1.560 1.570 1.560 1.580 3,206,000 5,017,960 1.5652 0.347 0.347 0.349 0.347 0.351 14,418,511 0.3480 -1.27%
2014-06-24 0 1.580 1.570 1.580 1.550 1.580 1,472,000 2,300,280 1.5627 0.351 0.349 0.351 0.345 0.351 6,620,102 0.3475 0.64%
2014-06-23 0 1.570 1.560 1.570 1.560 1.590 1,800,162 2,843,179 1.5794 0.349 0.347 0.349 0.347 0.354 8,095,962 0.3512 -0.63%
2014-06-20 0 1.580 1.580 1.600 1.560 1.620 5,448,442 8,615,754 1.5813 0.351 0.351 0.356 0.347 0.360 24,503,562 0.3516 -1.86%
2014-06-19 0 1.610 1.610 1.620 1.610 1.630 648,000 1,051,200 1.6222 0.358 0.358 0.360 0.358 0.362 2,914,284 0.3607 -0.62%
2014-06-18 0 1.620 1.620 1.630 1.620 1.640 840,000 1,365,060 1.6251 0.360 0.360 0.362 0.360 0.365 3,777,776 0.3613 -0.61%
2014-06-17 0 1.630 1.620 1.630 1.620 1.640 1,920,000 3,130,220 1.6303 0.362 0.360 0.362 0.360 0.365 8,634,916 0.3625 0.62%
2014-06-16 0 1.620 1.620 1.630 1.620 1.640 1,046,000 1,705,370 1.6304 0.360 0.360 0.362 0.360 0.365 4,704,230 0.3625 -0.61%
2014-06-13 0 1.630 1.620 1.630 1.620 1.640 1,420,000 2,312,800 1.6287 0.362 0.360 0.362 0.360 0.365 6,386,240 0.3622 -0.61%
2014-06-12 0 1.640 1.630 1.640 1.620 1.660 2,116,000 3,447,780 1.6294 0.365 0.362 0.365 0.360 0.369 9,516,397 0.3623 -1.80%
2014-06-11 0 1.680 1.660 1.680 1.630 1.680 2,820,000 4,678,360 1.6590 0.371 0.367 0.371 0.360 0.371 12,758,476 0.3667 2.44%
2014-06-10 0 1.640 1.630 1.640 1.580 1.640 3,434,000 5,546,536 1.6152 0.362 0.360 0.362 0.349 0.362 15,536,385 0.3570 3.80%
2014-06-09 0 1.580 1.580 1.590 1.560 1.600 4,262,000 6,696,550 1.5712 0.349 0.349 0.351 0.345 0.354 19,282,491 0.3473 0.64%
2014-06-06 0 1.570 1.560 1.570 1.560 1.580 1,464,000 2,303,360 1.5733 0.347 0.345 0.347 0.345 0.349 6,623,549 0.3478 0.64%
2014-06-05 0 1.560 1.560 1.570 1.560 1.580 1,526,000 2,392,660 1.5679 0.345 0.345 0.347 0.345 0.349 6,904,055 0.3466 -1.27%
2014-06-04 0 1.580 1.580 1.590 1.570 1.620 1,270,000 2,019,540 1.5902 0.349 0.349 0.351 0.347 0.358 5,745,838 0.3515 -1.86%
2014-06-03 0 1.610 1.600 1.610 1.580 1.620 2,529,500 4,058,746 1.6046 0.356 0.354 0.356 0.349 0.358 11,444,172 0.3547 -1.23%
2014-05-30 0 1.630 1.630 1.640 1.610 1.640 946,000 1,534,280 1.6219 0.360 0.360 0.362 0.356 0.362 4,279,971 0.3585 1.24%
2014-05-29 0 1.610 1.600 1.610 1.590 1.620 1,563,563 2,511,493 1.6063 0.356 0.354 0.356 0.351 0.358 7,074,000 0.3550 0.62%
2014-05-28 0 1.600 1.590 1.610 1.590 1.610 1,396,000 2,229,120 1.5968 0.354 0.351 0.356 0.351 0.356 6,315,898 0.3529 0.00%
2014-05-27 0 1.600 1.590 1.600 1.590 1.620 1,672,000 2,671,580 1.5978 0.354 0.351 0.354 0.351 0.358 7,564,600 0.3532 -0.62%
2014-05-26 0 1.610 1.600 1.610 1.590 1.610 1,474,000 2,356,160 1.5985 0.356 0.354 0.356 0.351 0.356 6,668,792 0.3533 0.62%
2014-05-23 0 1.600 1.580 1.600 1.560 1.600 2,882,000 4,551,160 1.5792 0.354 0.349 0.354 0.345 0.354 13,038,981 0.3490 1.27%
2014-05-22 0 1.580 1.580 1.600 1.580 1.620 1,232,000 1,972,610 1.6011 0.349 0.349 0.354 0.349 0.358 5,573,916 0.3539 0.00%
2014-05-21 0 1.580 1.590 1.600 1.550 1.600 2,082,000 3,290,744 1.5806 0.349 0.351 0.354 0.343 0.354 9,419,556 0.3494 0.00%
2014-05-20 0 1.580 1.580 1.600 1.580 1.610 1,834,000 2,916,500 1.5902 0.349 0.349 0.354 0.349 0.356 8,297,534 0.3515 0.00%
2014-05-19 0 1.580 1.570 1.580 1.570 1.610 2,432,000 3,863,460 1.5886 0.349 0.347 0.349 0.347 0.356 11,003,054 0.3511 -1.86%
2014-05-16 0 1.610 1.600 1.610 1.600 1.630 1,972,000 3,178,940 1.6120 0.356 0.354 0.356 0.354 0.360 8,921,885 0.3563 -0.62%
2014-05-15 0 1.620 1.610 1.620 1.590 1.640 2,128,000 3,439,960 1.6165 0.358 0.356 0.358 0.351 0.362 9,627,673 0.3573 0.00%
2014-05-14 0 1.620 1.620 1.630 1.610 1.640 1,542,000 2,498,280 1.6202 0.358 0.358 0.360 0.356 0.362 6,976,443 0.3581 1.25%
2014-05-13 0 1.600 1.600 1.610 1.580 1.640 1,192,000 1,913,724 1.6055 0.354 0.354 0.356 0.349 0.362 5,392,944 0.3549 -1.23%
2014-05-12 0 1.620 1.620 1.630 1.610 1.630 2,056,000 3,342,680 1.6258 0.358 0.358 0.360 0.356 0.360 9,301,924 0.3594 -0.61%
2014-05-09 0 1.630 1.620 1.630 1.600 1.650 2,324,000 3,779,170 1.6261 0.360 0.358 0.360 0.354 0.365 10,514,432 0.3594 -0.61%
2014-05-08 0 1.640 1.630 1.640 1.620 1.640 2,498,000 4,084,760 1.6352 0.362 0.360 0.362 0.358 0.362 11,301,657 0.3614 0.00%
2014-05-07 0 1.640 1.620 1.650 1.620 1.680 3,742,000 6,141,950 1.6414 0.362 0.358 0.365 0.358 0.371 16,929,864 0.3628 -2.38%
2014-05-05 0 1.680 1.670 1.680 1.660 1.710 696,000 1,168,600 1.6790 0.371 0.369 0.371 0.367 0.378 3,148,900 0.3711 -0.59%
2014-05-02 0 1.690 1.680 1.690 1.660 1.690 934,000 1,573,720 1.6849 0.374 0.371 0.374 0.367 0.374 4,225,680 0.3724 0.60%
2014-04-30 0 1.680 1.670 1.680 1.670 1.700 1,256,000 2,107,920 1.6783 0.371 0.369 0.371 0.369 0.376 5,682,499 0.3709 1.82%
2014-04-29 0 1.650 1.650 1.660 1.650 1.680 2,138,000 3,559,100 1.6647 0.365 0.365 0.367 0.365 0.371 9,672,915 0.3679 -0.60%
2014-04-28 0 1.660 1.660 1.670 1.660 1.690 1,908,000 3,192,080 1.6730 0.367 0.367 0.369 0.367 0.374 8,632,331 0.3698 -2.92%
2014-04-25 0 1.710 1.710 1.720 1.700 1.760 2,540,000 4,399,630 1.7321 0.378 0.378 0.380 0.376 0.389 11,491,677 0.3829 -1.72%
2014-04-24 0 1.740 1.720 1.740 1.710 1.750 1,564,000 2,714,260 1.7355 0.385 0.380 0.385 0.378 0.387 7,075,977 0.3836 1.16%
2014-04-23 0 1.720 1.720 1.730 1.710 1.730 1,520,000 2,616,800 1.7216 0.380 0.380 0.382 0.378 0.382 6,876,909 0.3805 0.58%
2014-04-22 0 1.710 1.710 1.720 1.690 1.730 916,000 1,562,660 1.7060 0.378 0.378 0.380 0.374 0.382 4,144,243 0.3771 -0.58%
2014-04-17 0 1.720 1.720 1.740 1.710 1.730 1,638,000 2,825,100 1.7247 0.380 0.380 0.385 0.378 0.382 7,410,774 0.3812 0.00%
2014-04-16 0 1.720 1.710 1.720 1.700 1.720 772,000 1,323,220 1.7140 0.380 0.378 0.380 0.376 0.380 3,492,746 0.3788 0.00%
2014-04-15 0 1.720 1.710 1.720 1.700 1.730 736,000 1,261,602 1.7141 0.380 0.378 0.380 0.376 0.382 3,329,872 0.3789 0.00%
2014-04-14 0 1.720 1.720 1.740 1.710 1.760 856,278 1,478,184 1.7263 0.380 0.380 0.385 0.378 0.389 3,874,043 0.3816 -0.58%
2014-04-11 0 1.730 1.720 1.740 1.720 1.750 1,048,000 1,816,800 1.7336 0.382 0.380 0.385 0.380 0.387 4,741,448 0.3832 -0.57%
2014-04-10 0 1.740 1.750 1.760 1.720 1.760 1,606,000 2,789,430 1.7369 0.385 0.387 0.389 0.380 0.389 7,265,997 0.3839 1.75%
2014-04-09 0 1.710 1.710 1.720 1.710 1.770 1,596,000 2,754,480 1.7259 0.378 0.378 0.380 0.378 0.391 7,220,754 0.3815 -2.29%
2014-04-08 0 1.750 1.730 1.750 1.730 1.760 1,256,000 2,197,958 1.7500 0.387 0.382 0.387 0.382 0.389 5,682,499 0.3868 0.00%
2014-04-07 0 1.750 1.740 1.750 1.740 1.760 292,000 509,420 1.7446 0.387 0.385 0.387 0.385 0.389 1,321,090 0.3856 -0.57%
2014-04-04 0 1.760 1.750 1.760 1.740 1.770 878,000 1,540,870 1.7550 0.389 0.387 0.389 0.385 0.391 3,972,320 0.3879 0.00%
2014-04-03 0 1.760 1.760 1.770 1.740 1.780 904,000 1,591,480 1.7605 0.389 0.389 0.391 0.385 0.393 4,089,951 0.3891 0.00%
2014-04-02 0 1.760 1.760 1.770 1.750 1.790 1,462,000 2,582,250 1.7662 0.389 0.389 0.391 0.387 0.396 6,614,501 0.3904 -0.56%
2014-04-01 0 1.770 1.770 1.780 1.760 1.800 1,558,000 2,762,140 1.7729 0.391 0.391 0.393 0.389 0.398 7,048,832 0.3919 -0.56%
2014-03-31 0 1.780 1.770 1.780 1.760 1.800 1,652,000 2,938,000 1.7785 0.393 0.391 0.393 0.389 0.398 7,474,114 0.3931 1.71%
2014-03-28 0 1.750 1.730 1.760 1.720 1.760 2,211,000 3,856,920 1.7444 0.387 0.382 0.389 0.380 0.389 10,003,188 0.3856 -0.57%
2014-03-27 0 1.760 1.740 1.760 1.740 1.760 3,031,612 5,308,200 1.7509 0.389 0.385 0.389 0.385 0.389 13,715,868 0.3870 1.15%
2014-03-26 0 1.740 1.730 1.740 1.720 1.770 1,341,623 2,341,391 1.7452 0.385 0.382 0.385 0.380 0.391 6,069,881 0.3857 -0.57%
2014-03-25 0 1.750 1.740 1.750 1.740 1.770 1,588,625 2,797,041 1.7607 0.387 0.385 0.387 0.385 0.391 7,187,388 0.3892 0.00%
2014-03-24 0 1.750 1.750 1.770 1.750 1.770 1,447,800 2,548,776 1.7604 0.387 0.387 0.391 0.387 0.391 6,550,256 0.3891 -0.57%
2014-03-21 0 1.760 1.750 1.780 1.710 1.780 3,780,166 6,605,800 1.7475 0.389 0.387 0.393 0.378 0.393 17,102,538 0.3862 2.33%
2014-03-20 0 1.720 1.710 1.720 1.680 1.730 9,218,560 15,689,380 1.7019 0.380 0.378 0.380 0.371 0.382 41,707,367 0.3762 -2.27%
2014-03-19 0 1.760 1.750 1.760 1.740 1.770 2,335,126 4,109,320 1.7598 0.389 0.387 0.389 0.385 0.391 10,564,769 0.3890 -1.12%
2014-03-18 0 1.780 1.770 1.780 1.770 1.800 1,570,501 2,786,151 1.7741 0.393 0.391 0.393 0.391 0.398 7,105,390 0.3921 1.14%
2014-03-17 0 1.760 1.750 1.760 1.710 1.760 1,554,000 2,709,610 1.7436 0.389 0.387 0.389 0.378 0.389 7,030,735 0.3854 1.15%
2014-03-14 0 1.740 1.740 1.750 1.710 1.750 1,972,000 3,421,682 1.7351 0.385 0.385 0.387 0.378 0.387 8,921,885 0.3835 0.58%
2014-03-13 0 1.730 1.730 1.740 1.710 1.750 1,794,000 3,115,920 1.7369 0.382 0.382 0.385 0.378 0.387 8,116,562 0.3839 0.00%
2014-03-12 0 1.730 1.730 1.740 1.730 1.770 688,000 1,205,318 1.7519 0.382 0.382 0.385 0.382 0.391 3,112,706 0.3872 -2.26%
2014-03-11 0 1.770 1.760 1.770 1.750 1.780 786,000 1,384,320 1.7612 0.391 0.389 0.391 0.387 0.393 3,556,086 0.3893 0.00%
2014-03-10 0 1.770 1.760 1.770 1.740 1.780 1,174,000 2,070,640 1.7637 0.391 0.389 0.391 0.385 0.393 5,311,507 0.3898 1.72%
2014-03-07 0 1.740 1.740 1.750 1.730 1.780 603,325 1,049,132 1.7389 0.385 0.385 0.387 0.382 0.393 2,729,613 0.3844 0.00%
2014-03-06 0 1.740 1.740 1.750 1.730 1.750 914,000 1,591,500 1.7412 0.385 0.385 0.387 0.382 0.387 4,135,194 0.3849 -0.57%
2014-03-05 0 1.750 1.740 1.750 1.740 1.770 1,602,000 2,807,060 1.7522 0.387 0.385 0.387 0.385 0.391 7,247,900 0.3873 0.00%
2014-03-04 0 1.750 1.740 1.750 1.740 1.760 4,224,000 7,390,440 1.7496 0.387 0.385 0.387 0.385 0.389 19,110,568 0.3867 0.57%
2014-03-03 0 1.740 1.740 1.750 1.730 1.760 1,306,000 2,282,586 1.7478 0.385 0.385 0.387 0.382 0.389 5,908,713 0.3863 -0.57%
2014-02-28 0 1.750 1.740 1.770 1.740 1.780 3,364,000 5,916,890 1.7589 0.387 0.385 0.391 0.385 0.393 15,219,686 0.3888 -1.69%
2014-02-27 0 1.780 1.760 1.780 1.740 1.780 872,000 1,542,420 1.7688 0.393 0.389 0.393 0.385 0.393 3,945,174 0.3910 2.30%
2014-02-26 0 1.740 1.730 1.750 1.720 1.750 3,246,000 5,625,950 1.7332 0.385 0.382 0.387 0.380 0.387 14,685,820 0.3831 0.58%
2014-02-25 0 1.730 1.730 1.740 1.730 1.780 2,638,001 4,611,161 1.7480 0.382 0.382 0.385 0.382 0.393 11,935,061 0.3864 -2.26%
2014-02-24 0 1.770 1.760 1.770 1.760 1.790 1,394,000 2,469,380 1.7714 0.391 0.389 0.391 0.389 0.396 6,306,849 0.3915 0.00%
2014-02-21 0 1.770 1.770 1.780 1.770 1.810 1,750,000 3,129,680 1.7884 0.391 0.391 0.393 0.391 0.400 7,917,494 0.3953 -2.21%
2014-02-20 0 1.810 1.800 1.810 1.790 1.820 902,000 1,623,420 1.7998 0.400 0.398 0.400 0.396 0.402 4,080,903 0.3978 1.12%
2014-02-19 0 1.790 1.780 1.790 1.770 1.800 1,204,000 2,153,300 1.7885 0.396 0.393 0.396 0.391 0.398 5,447,236 0.3953 -0.56%
2014-02-18 0 1.800 1.800 1.810 1.780 1.810 1,496,000 2,689,060 1.7975 0.398 0.398 0.400 0.393 0.400 6,768,326 0.3973 0.00%
2014-02-17 0 1.800 1.790 1.800 1.780 1.820 1,020,000 1,840,900 1.8048 0.398 0.396 0.398 0.393 0.402 4,614,768 0.3989 -0.55%
2014-02-14 0 1.810 1.800 1.810 1.760 1.820 1,546,000 2,778,080 1.7969 0.400 0.398 0.400 0.389 0.402 6,994,540 0.3972 0.56%
2014-02-13 0 1.800 1.790 1.800 1.780 1.800 626,000 1,120,200 1.7895 0.398 0.396 0.398 0.393 0.398 2,832,201 0.3955 0.00%
2014-02-12 0 1.800 1.790 1.800 1.780 1.810 1,168,000 2,096,620 1.7951 0.398 0.396 0.398 0.393 0.400 5,284,362 0.3968 1.69%
2014-02-11 0 1.770 1.770 1.780 1.770 1.830 1,520,000 2,746,740 1.8071 0.391 0.391 0.393 0.391 0.404 6,876,909 0.3994 -1.67%
2014-02-10 0 1.800 1.800 1.810 1.770 1.820 3,376,000 6,068,060 1.7974 0.398 0.398 0.400 0.391 0.402 15,273,977 0.3973 2.27%
2014-02-07 0 1.760 1.760 1.770 1.740 1.780 2,485,650 4,374,798 1.7600 0.389 0.389 0.391 0.385 0.393 11,245,782 0.3890 2.33%
2014-02-06 0 1.720 1.720 1.730 1.700 1.730 796,000 1,363,760 1.7133 0.380 0.380 0.382 0.376 0.382 3,601,329 0.3787 0.58%
2014-02-05 0 1.710 1.700 1.710 1.700 1.750 784,000 1,352,280 1.7248 0.378 0.376 0.378 0.376 0.387 3,547,037 0.3812 -2.29%
2014-02-04 0 1.750 1.750 1.760 1.700 1.760 2,330,000 4,055,730 1.7407 0.387 0.387 0.389 0.376 0.389 10,541,578 0.3847 -0.57%
2014-01-30 0 1.760 1.760 1.770 1.690 1.780 1,376,000 2,375,770 1.7266 0.389 0.389 0.391 0.374 0.393 6,225,412 0.3816 1.73%
2014-01-29 0 1.730 1.720 1.730 1.710 1.760 1,066,000 1,856,198 1.7413 0.382 0.380 0.382 0.378 0.389 4,822,885 0.3849 1.76%
2014-01-28 0 1.700 1.700 1.710 1.700 1.760 658,000 1,124,820 1.7095 0.376 0.376 0.378 0.376 0.389 2,976,978 0.3778 -0.58%
2014-01-27 0 1.710 1.710 1.720 1.700 1.730 2,848,275 4,889,193 1.7165 0.378 0.378 0.380 0.376 0.382 12,886,400 0.3794 -3.39%
2014-01-24 0 1.770 1.760 1.770 1.760 1.810 3,226,000 5,774,700 1.7900 0.391 0.389 0.391 0.389 0.400 14,595,335 0.3957 -1.12%
2014-01-23 0 1.790 1.780 1.790 1.780 1.800 848,000 1,517,580 1.7896 0.396 0.393 0.396 0.393 0.398 3,836,591 0.3956 -0.56%
2014-01-22 0 1.800 1.790 1.800 1.750 1.800 2,483,600 4,444,992 1.7897 0.398 0.396 0.398 0.387 0.398 11,236,507 0.3956 1.69%
2014-01-21 0 1.770 1.760 1.770 1.750 1.780 870,000 1,535,840 1.7653 0.391 0.389 0.391 0.387 0.393 3,936,126 0.3902 0.57%
2014-01-20 0 1.760 1.750 1.770 1.750 1.800 550,000 968,780 1.7614 0.389 0.387 0.391 0.387 0.398 2,488,355 0.3893 -2.22%
2014-01-17 0 1.800 1.780 1.800 1.730 1.840 2,900,000 5,236,540 1.8057 0.398 0.393 0.398 0.382 0.407 13,120,419 0.3991 1.69%
2014-01-16 0 1.770 1.770 1.780 1.760 1.780 396,000 702,760 1.7746 0.391 0.391 0.393 0.389 0.393 1,791,616 0.3922 -1.67%
2014-01-15 0 1.800 1.780 1.800 1.760 1.810 1,836,000 3,293,300 1.7937 0.398 0.393 0.398 0.389 0.400 8,306,582 0.3965 1.12%
2014-01-14 0 1.780 1.770 1.780 1.750 1.800 1,690,000 3,009,180 1.7806 0.393 0.391 0.393 0.387 0.398 7,646,037 0.3936 -1.11%
2014-01-13 0 1.800 1.790 1.800 1.760 1.810 2,145,794 3,822,747 1.7815 0.398 0.396 0.398 0.389 0.400 9,708,178 0.3938 2.27%
2014-01-10 0 1.760 1.750 1.770 1.720 1.770 1,484,000 2,586,260 1.7428 0.389 0.387 0.391 0.380 0.391 6,714,035 0.3852 2.33%
2014-01-09 0 1.720 1.710 1.720 1.700 1.730 886,000 1,516,220 1.7113 0.380 0.378 0.380 0.376 0.382 4,008,514 0.3782 0.00%
2014-01-08 0 1.720 1.720 1.730 1.700 1.730 784,001 1,338,681 1.7075 0.380 0.380 0.382 0.376 0.382 3,547,042 0.3774 1.18%
2014-01-07 0 1.700 1.700 1.710 1.690 1.710 2,218,000 3,772,680 1.7009 0.376 0.376 0.378 0.374 0.378 10,034,858 0.3760 -1.16%
2014-01-06 0 1.720 1.720 1.730 1.710 1.740 464,000 795,560 1.7146 0.380 0.380 0.382 0.378 0.385 2,099,267 0.3790 -1.15%
2014-01-03 0 1.740 1.730 1.740 1.720 1.750 1,328,400 2,300,872 1.7321 0.385 0.382 0.385 0.380 0.387 6,010,057 0.3828 -0.57%
2014-01-02 0 1.750 1.740 1.760 1.730 1.800 2,482,000 4,336,140 1.7470 0.387 0.385 0.389 0.382 0.398 11,229,269 0.3861 -3.85%
2013-12-31 0 1.820 1.800 1.820 1.770 1.840 1,894,000 3,435,280 1.8138 0.402 0.398 0.402 0.391 0.407 8,568,991 0.4009 2.25%
2013-12-30 0 1.780 1.770 1.780 1.730 1.780 856,476 1,500,969 1.7525 0.393 0.391 0.393 0.382 0.393 3,874,939 0.3874 1.71%
2013-12-27 0 1.750 1.750 1.760 1.700 1.760 2,084,000 3,611,720 1.7331 0.387 0.387 0.389 0.376 0.389 9,428,604 0.3831 2.94%
2013-12-24 0 1.700 1.700 1.720 1.690 1.710 308,000 524,380 1.7025 0.376 0.376 0.380 0.374 0.378 1,393,479 0.3763 0.00%
2013-12-23 0 1.700 1.690 1.710 1.700 1.720 496,000 846,300 1.7063 0.376 0.374 0.378 0.376 0.380 2,244,044 0.3771 -0.58%
2013-12-20 0 1.710 1.700 1.710 1.690 1.720 1,422,000 2,422,960 1.7039 0.378 0.376 0.378 0.374 0.380 6,433,529 0.3766 -1.16%
2013-12-19 0 1.730 1.730 1.740 1.730 1.770 788,000 1,371,520 1.7405 0.382 0.382 0.385 0.382 0.391 3,565,134 0.3847 -1.14%
2013-12-18 0 1.750 1.740 1.760 1.730 1.760 1,154,000 2,007,180 1.7393 0.387 0.385 0.389 0.382 0.389 5,221,022 0.3844 1.16%
2013-12-17 0 1.730 1.730 1.750 1.730 1.750 1,444,000 2,511,320 1.7391 0.382 0.382 0.387 0.382 0.387 6,533,064 0.3844 0.00%
2013-12-16 0 1.730 1.720 1.730 1.720 1.740 1,468,000 2,532,026 1.7248 0.382 0.380 0.382 0.380 0.385 6,641,646 0.3812 -0.57%
2013-12-13 0 1.740 1.740 1.750 1.700 1.760 1,778,962 3,092,005 1.7381 0.385 0.385 0.387 0.376 0.389 8,048,526 0.3842 1.16%
2013-12-12 0 1.720 1.710 1.730 1.700 1.750 5,402,000 9,327,586 1.7267 0.380 0.378 0.382 0.376 0.387 24,440,173 0.3816 -1.15%
2013-12-11 0 1.740 1.730 1.740 1.730 1.780 4,704,000 8,220,000 1.7474 0.385 0.382 0.385 0.382 0.393 21,282,224 0.3862 -2.25%
2013-12-10 0 1.780 1.780 1.790 1.770 1.790 3,858,000 6,858,040 1.7776 0.393 0.393 0.396 0.391 0.396 17,454,681 0.3929 -0.56%
2013-12-09 0 1.790 1.790 1.800 1.760 1.850 15,218,000 27,441,320 1.8032 0.396 0.396 0.398 0.389 0.409 68,850,527 0.3986 -6.77%
2013-12-06 0 1.920 1.920 1.930 1.890 1.930 4,086,000 7,773,123 1.9024 0.424 0.424 0.427 0.418 0.427 18,486,217 0.4205 0.52%
2013-12-05 0 1.910 1.900 1.920 1.890 1.920 2,802,000 5,340,530 1.9060 0.422 0.420 0.424 0.418 0.424 12,677,039 0.4213 -0.52%
2013-12-04 0 1.920 1.920 1.930 1.880 1.960 3,680,000 7,118,684 1.9344 0.424 0.424 0.427 0.416 0.433 16,649,359 0.4276 0.52%
2013-12-03 0 1.910 1.910 1.920 1.910 1.960 2,624,000 5,070,434 1.9323 0.422 0.422 0.424 0.422 0.433 11,871,717 0.4271 -1.55%
2013-12-02 0 1.940 1.920 1.940 1.920 1.970 5,028,000 9,756,220 1.9404 0.429 0.424 0.429 0.424 0.435 22,748,091 0.4289 0.00%
2013-11-29 0 1.940 1.920 1.940 1.880 1.950 4,794,375 9,248,772 1.9291 0.429 0.424 0.429 0.416 0.431 21,691,106 0.4264 3.19%
2013-11-28 0 1.880 1.870 1.880 1.870 1.890 1,502,000 2,819,540 1.8772 0.416 0.413 0.416 0.413 0.418 6,795,472 0.4149 0.53%
2013-11-27 0 1.870 1.860 1.870 1.830 1.870 2,520,000 4,657,660 1.8483 0.413 0.411 0.413 0.404 0.413 11,401,191 0.4085 2.19%
2013-11-26 0 1.830 1.820 1.860 1.830 1.880 1,878,000 3,470,520 1.8480 0.404 0.402 0.411 0.404 0.416 8,496,602 0.4085 -1.61%
2013-11-25 0 1.860 1.850 1.860 1.850 1.910 980,000 1,831,860 1.8692 0.411 0.409 0.411 0.409 0.422 4,433,797 0.4132 -1.06%
2013-11-22 0 1.880 1.860 1.880 1.870 1.920 3,744,000 7,081,020 1.8913 0.416 0.411 0.416 0.413 0.424 16,938,913 0.4180 -1.05%
2013-11-21 0 1.900 1.900 1.920 1.890 1.950 6,632,000 12,709,580 1.9164 0.420 0.420 0.424 0.418 0.431 30,005,040 0.4236 -2.56%
2013-11-20 0 1.950 1.940 1.950 1.810 1.950 10,048,000 18,910,120 1.8820 0.431 0.429 0.431 0.400 0.431 45,459,988 0.4160 7.14%
2013-11-19 0 1.820 1.810 1.820 1.810 1.860 1,746,000 3,178,960 1.8207 0.402 0.400 0.402 0.400 0.411 7,899,397 0.4024 -1.09%
2013-11-18 0 1.840 1.830 1.840 1.820 1.850 2,372,000 4,358,560 1.8375 0.407 0.404 0.407 0.402 0.409 10,731,598 0.4061 1.10%
2013-11-15 0 1.820 1.800 1.820 1.800 1.830 1,216,000 2,208,280 1.8160 0.402 0.398 0.402 0.398 0.404 5,501,527 0.4014 0.55%
2013-11-14 0 1.810 1.790 1.810 1.770 1.810 1,438,000 2,570,780 1.7877 0.400 0.396 0.400 0.391 0.400 6,505,918 0.3951 0.56%
2013-11-13 0 1.800 1.780 1.800 1.770 1.800 1,170,000 2,084,700 1.7818 0.398 0.393 0.398 0.391 0.398 5,293,410 0.3938 -0.55%
2013-11-12 0 1.810 1.790 1.810 1.780 1.810 1,086,000 1,947,940 1.7937 0.400 0.396 0.400 0.393 0.400 4,913,371 0.3965 0.56%
2013-11-11 0 1.800 1.790 1.800 1.780 1.810 710,000 1,274,860 1.7956 0.398 0.396 0.398 0.393 0.400 3,212,240 0.3969 1.12%
2013-11-08 0 1.780 1.770 1.780 1.770 1.790 2,260,000 4,024,870 1.7809 0.393 0.391 0.393 0.391 0.396 10,224,878 0.3936 -1.11%
2013-11-07 0 1.800 1.800 1.810 1.800 1.840 1,812,000 3,278,410 1.8093 0.398 0.398 0.400 0.398 0.407 8,197,999 0.3999 -2.17%
2013-11-06 0 1.840 1.830 1.850 1.820 1.870 4,490,000 8,300,760 1.8487 0.407 0.404 0.409 0.402 0.413 20,314,027 0.4086 1.66%
2013-11-05 0 1.810 1.810 1.820 1.810 1.820 1,160,000 2,105,800 1.8153 0.400 0.400 0.402 0.400 0.402 5,248,167 0.4012 0.00%
2013-11-04 0 1.810 1.810 1.820 1.800 1.840 922,000 1,678,060 1.8200 0.400 0.400 0.402 0.398 0.407 4,171,388 0.4023 -0.55%
2013-11-01 0 1.820 1.810 1.820 1.800 1.830 1,192,000 2,163,620 1.8151 0.402 0.400 0.402 0.398 0.404 5,392,944 0.4012 0.55%
2013-10-31 0 1.810 1.780 1.800 1.790 1.820 1,416,000 2,556,130 1.8052 0.400 0.393 0.398 0.396 0.402 6,406,384 0.3990 -0.55%
2013-10-30 0 1.820 1.810 1.820 1.800 1.820 700,000 1,264,640 1.8066 0.402 0.400 0.402 0.398 0.402 3,166,998 0.3993 1.11%
2013-10-29 0 1.800 1.800 1.810 1.790 1.830 822,000 1,485,860 1.8076 0.398 0.398 0.400 0.396 0.404 3,718,960 0.3995 -0.55%
2013-10-28 0 1.810 1.800 1.820 1.780 1.820 2,570,000 4,624,780 1.7995 0.400 0.398 0.402 0.393 0.402 11,627,405 0.3977 0.00%
2013-10-25 0 1.810 1.800 1.810 1.800 1.820 2,298,000 4,154,300 1.8078 0.400 0.398 0.400 0.398 0.402 10,396,801 0.3996 0.00%
2013-10-24 0 1.810 1.810 1.820 1.800 1.820 1,400,347 2,531,865 1.8080 0.400 0.400 0.402 0.398 0.402 6,335,565 0.3996 0.00%
2013-10-23 0 1.810 1.810 1.820 1.800 1.840 2,776,000 5,045,040 1.8174 0.400 0.400 0.402 0.398 0.407 12,559,408 0.4017 0.00%
2013-10-22 0 1.810 1.810 1.820 1.810 1.840 3,080,000 5,590,900 1.8152 0.400 0.400 0.402 0.400 0.407 13,934,789 0.4012 -1.63%
2013-10-21 0 1.840 1.830 1.840 1.830 1.870 3,252,000 6,006,710 1.8471 0.407 0.404 0.407 0.404 0.413 14,712,966 0.4083 0.00%
2013-10-18 0 1.840 1.840 1.850 1.800 1.850 1,702,000 3,117,700 1.8318 0.407 0.407 0.409 0.398 0.409 7,700,328 0.4049 0.55%
2013-10-17 0 1.830 1.820 1.840 1.800 1.850 1,559,945 2,854,842 1.8301 0.404 0.402 0.407 0.398 0.409 7,057,631 0.4045 1.67%
2013-10-16 0 1.800 1.800 1.820 1.800 1.880 8,368,000 15,145,000 1.8099 0.398 0.398 0.402 0.398 0.416 37,859,194 0.4000 -3.23%
2013-10-15 0 1.860 1.860 1.870 1.860 1.880 1,052,000 1,961,780 1.8648 0.411 0.411 0.413 0.411 0.416 4,759,545 0.4122 0.00%
2013-10-11 0 1.860 1.860 1.870 1.860 1.910 3,320,000 6,263,680 1.8867 0.411 0.411 0.413 0.411 0.422 15,020,617 0.4170 -0.53%
2013-10-10 0 1.900 1.900 1.920 1.890 1.920 3,320,000 6,318,382 1.9031 0.413 0.413 0.418 0.411 0.418 15,261,590 0.4140 -1.04%
2013-10-09 0 1.920 1.920 1.930 1.910 1.960 2,976,000 5,753,960 1.9335 0.418 0.418 0.420 0.416 0.426 13,680,268 0.4206 -0.52%
2013-10-08 0 1.930 1.920 1.930 1.900 1.940 3,614,000 6,931,400 1.9179 0.420 0.418 0.420 0.413 0.422 16,613,068 0.4172 2.12%
2013-10-07 0 1.890 1.890 1.900 1.890 1.910 1,138,000 2,157,400 1.8958 0.411 0.411 0.413 0.411 0.416 5,231,232 0.4124 -1.05%
2013-10-04 0 1.910 1.900 1.910 1.890 1.910 1,264,000 2,401,140 1.8996 0.416 0.413 0.416 0.411 0.416 5,810,437 0.4132 0.53%
2013-10-03 0 1.900 1.900 1.910 1.900 1.920 1,530,000 2,918,990 1.9078 0.413 0.413 0.416 0.413 0.418 7,033,202 0.4150 -1.04%
2013-10-02 0 1.920 1.900 1.920 1.900 1.940 2,354,000 4,497,964 1.9108 0.418 0.413 0.418 0.413 0.422 10,821,019 0.4157 1.05%
2013-09-30 0 1.900 1.900 1.920 1.890 1.920 2,119,725 4,034,785 1.9034 0.413 0.413 0.418 0.411 0.418 9,744,088 0.4141 -0.52%
2013-09-27 0 1.910 1.900 1.910 1.880 1.910 3,212,000 6,080,290 1.8930 0.416 0.413 0.416 0.409 0.416 14,765,128 0.4118 2.14%
2013-09-26 0 1.870 1.870 1.890 1.870 1.930 2,442,000 4,615,304 1.8900 0.407 0.407 0.411 0.407 0.420 11,225,543 0.4111 -1.58%
2013-09-25 0 1.900 1.910 1.920 1.900 1.940 3,660,000 7,055,806 1.9278 0.413 0.416 0.418 0.413 0.422 16,824,523 0.4194 -2.06%
2013-09-24 0 1.940 1.930 1.940 1.930 1.960 2,440,000 4,746,330 1.9452 0.422 0.420 0.422 0.420 0.426 11,216,349 0.4232 -1.02%
2013-09-23 0 1.960 1.940 1.970 1.930 1.970 3,753,000 7,313,751 1.9488 0.426 0.422 0.429 0.420 0.429 17,252,032 0.4239 1.55%
2013-09-19 0 1.930 1.930 1.940 1.930 1.990 3,602,000 7,020,780 1.9491 0.420 0.420 0.422 0.420 0.433 16,557,905 0.4240 -1.03%
2013-09-18 0 1.950 1.940 1.950 1.920 1.970 4,520,000 8,761,306 1.9383 0.424 0.422 0.424 0.418 0.429 20,777,827 0.4217 0.52%
2013-09-17 0 1.940 1.930 1.940 1.920 1.990 3,662,000 7,135,550 1.9485 0.422 0.420 0.422 0.418 0.433 16,833,717 0.4239 -2.02%
2013-09-16 0 1.980 1.970 1.980 1.950 1.990 1,662,000 3,273,480 1.9696 0.431 0.429 0.431 0.424 0.433 7,639,989 0.4285 2.06%
2013-09-13 0 1.940 1.940 1.950 1.920 1.990 3,910,000 7,635,400 1.9528 0.422 0.422 0.424 0.418 0.433 17,973,740 0.4248 -3.00%
2013-09-12 0 2.000 2.000 2.010 2.000 2.020 3,442,000 6,903,430 2.0056 0.435 0.435 0.437 0.435 0.439 15,822,407 0.4363 -0.50%
2013-09-11 0 2.010 2.000 2.010 1.970 2.050 5,704,000 11,440,912 2.0058 0.437 0.435 0.437 0.429 0.446 26,220,514 0.4363 -1.95%
2013-09-10 0 2.050 2.040 2.050 2.000 2.070 8,155,945 16,613,668 2.0370 0.446 0.444 0.446 0.435 0.450 37,491,773 0.4431 1.99%
2013-09-09 0 2.010 2.010 2.020 1.950 2.020 11,232,000 22,360,120 1.9908 0.437 0.437 0.439 0.424 0.439 51,631,980 0.4331 3.08%
2013-09-06 0 1.950 1.950 1.960 1.920 1.980 9,427,000 18,395,766 1.9514 0.424 0.424 0.426 0.418 0.431 43,334,640 0.4245 2.09%
2013-09-05 0 1.910 1.910 1.920 1.820 1.920 11,566,000 21,962,280 1.8989 0.416 0.416 0.418 0.396 0.418 53,167,333 0.4131 3.80%
2013-09-04 0 1.840 1.830 1.840 1.820 1.860 3,328,001 6,132,721 1.8428 0.400 0.398 0.400 0.396 0.405 15,298,369 0.4009 -0.54%
2013-09-03 0 1.850 1.830 1.850 1.790 1.880 7,024,000 12,953,280 1.8441 0.402 0.398 0.402 0.389 0.409 32,288,375 0.4012 2.78%
2013-09-02 0 1.800 1.790 1.800 1.780 1.820 2,642,000 4,722,379 1.7874 0.392 0.389 0.392 0.387 0.396 12,144,916 0.3888 2.27%
2013-08-30 0 1.760 1.750 1.780 1.720 1.810 4,962,000 8,744,420 1.7623 0.383 0.381 0.387 0.374 0.394 22,809,641 0.3834 3.53%
2013-08-29 0 1.700 1.700 1.710 1.680 1.730 3,944,000 6,687,338 1.6956 0.370 0.370 0.372 0.365 0.376 18,130,033 0.3689 -1.16%
2013-08-28 0 1.720 1.710 1.720 1.700 1.750 3,744,000 6,431,254 1.7177 0.374 0.372 0.374 0.370 0.381 17,210,660 0.3737 -2.27%
2013-08-27 0 1.760 1.760 1.770 1.730 1.780 3,202,000 5,621,678 1.7557 0.383 0.383 0.385 0.376 0.387 14,719,160 0.3819 -1.12%
2013-08-26 0 1.780 1.780 1.790 1.770 1.800 1,146,000 2,041,700 1.7816 0.387 0.387 0.389 0.385 0.392 5,268,007 0.3876 0.00%
2013-08-23 0 1.780 1.780 1.790 1.770 1.830 2,312,000 4,155,920 1.7975 0.387 0.387 0.389 0.385 0.398 10,627,950 0.3910 -2.20%
2013-08-22 0 1.820 1.800 1.820 1.780 1.830 3,770,000 6,774,640 1.7970 0.396 0.392 0.396 0.387 0.398 17,330,178 0.3909 -1.62%
2013-08-21 0 1.850 1.830 1.850 1.770 1.850 2,434,000 4,395,420 1.8058 0.402 0.398 0.402 0.385 0.402 11,188,768 0.3928 2.78%
2013-08-20 0 1.800 1.790 1.800 1.790 1.840 4,652,000 8,408,440 1.8075 0.392 0.389 0.392 0.389 0.400 21,384,613 0.3932 -3.23%
2013-08-19 0 1.860 1.850 1.860 1.820 1.870 4,263,052 7,862,658 1.8444 0.405 0.402 0.405 0.396 0.407 19,596,672 0.4012 0.54%
2013-08-16 0 1.850 1.840 1.850 1.800 1.850 4,254,000 7,803,470 1.8344 0.402 0.400 0.402 0.392 0.402 19,555,061 0.3991 0.54%
2013-08-15 0 1.840 1.830 1.840 1.810 1.920 9,022,000 16,738,190 1.8553 0.400 0.398 0.400 0.394 0.418 41,472,910 0.4036 -0.54%
2013-08-13 0 1.850 1.850 1.860 1.710 1.870 19,242,625 34,596,992 1.7979 0.402 0.402 0.405 0.372 0.407 88,455,736 0.3911 7.56%
2013-08-12 0 1.720 1.710 1.720 1.640 1.720 7,420,000 12,459,540 1.6792 0.374 0.372 0.374 0.357 0.374 34,108,733 0.3653 4.88%
2013-08-09 0 1.640 1.630 1.640 1.620 1.640 872,000 1,418,260 1.6264 0.357 0.355 0.357 0.352 0.357 4,008,466 0.3538 0.00%
2013-08-08 0 1.640 1.630 1.640 1.610 1.670 1,932,008 3,146,482 1.6286 0.357 0.355 0.357 0.350 0.363 8,881,179 0.3543 1.23%
2013-08-07 0 1.620 1.620 1.630 1.620 1.660 2,224,000 3,652,840 1.6425 0.352 0.352 0.355 0.352 0.361 10,223,426 0.3573 -2.41%
2013-08-06 0 1.660 1.660 1.670 1.650 1.680 1,824,000 3,032,000 1.6623 0.361 0.361 0.363 0.359 0.365 8,384,681 0.3616 -0.60%
2013-08-05 0 1.670 1.670 1.680 1.660 1.710 1,770,000 2,966,040 1.6757 0.363 0.363 0.365 0.361 0.372 8,136,450 0.3645 -0.60%
2013-08-02 0 1.680 1.680 1.690 1.670 1.700 544,000 916,800 1.6853 0.365 0.365 0.368 0.363 0.370 2,500,694 0.3666 0.60%
2013-08-01 0 1.670 1.660 1.670 1.660 1.690 867,000 1,443,050 1.6644 0.363 0.361 0.363 0.361 0.368 3,985,481 0.3621 0.00%
2013-07-31 0 1.670 1.640 1.670 1.630 1.670 1,928,000 3,162,980 1.6405 0.363 0.357 0.363 0.355 0.363 8,862,754 0.3569 1.21%
2013-07-30 0 1.650 1.650 1.660 1.630 1.660 2,312,000 3,795,280 1.6416 0.359 0.359 0.361 0.355 0.361 10,627,950 0.3571 -0.60%
2013-07-29 0 1.660 1.660 1.670 1.650 1.690 796,000 1,321,280 1.6599 0.361 0.361 0.363 0.359 0.368 3,659,104 0.3611 -1.19%
2013-07-26 0 1.680 1.680 1.690 1.650 1.710 1,600,000 2,683,500 1.6772 0.365 0.365 0.368 0.359 0.372 7,354,983 0.3649 -1.18%
2013-07-25 0 1.700 1.690 1.700 1.670 1.730 3,066,000 5,232,380 1.7066 0.370 0.368 0.370 0.363 0.376 14,093,986 0.3712 1.19%
2013-07-24 0 1.680 1.680 1.690 1.660 1.730 1,546,000 2,594,180 1.6780 0.365 0.365 0.368 0.361 0.376 7,106,752 0.3650 -0.59%
2013-07-23 0 1.690 1.690 1.700 1.640 1.720 4,642,000 7,851,580 1.6914 0.368 0.368 0.370 0.357 0.374 21,338,644 0.3680 2.42%
2013-07-22 0 1.650 1.640 1.650 1.620 1.650 1,314,000 2,156,200 1.6409 0.359 0.357 0.359 0.352 0.359 6,040,280 0.3570 1.85%
2013-07-19 0 1.620 1.620 1.630 1.610 1.640 1,802,000 2,925,800 1.6236 0.352 0.352 0.355 0.350 0.357 8,283,550 0.3532 0.00%
2013-07-18 0 1.620 1.620 1.630 1.620 1.660 3,302,000 5,399,860 1.6353 0.352 0.352 0.355 0.352 0.361 15,178,846 0.3557 0.00%
2013-07-17 0 1.620 1.620 1.630 1.610 1.640 1,602,000 2,596,520 1.6208 0.352 0.352 0.355 0.350 0.357 7,364,177 0.3526 0.62%
2013-07-16 0 1.610 1.610 1.620 1.610 1.660 2,176,000 3,546,240 1.6297 0.350 0.350 0.352 0.350 0.361 10,002,777 0.3545 -3.59%
2013-07-15 0 1.670 1.660 1.670 1.640 1.700 1,098,000 1,828,064 1.6649 0.363 0.361 0.363 0.357 0.370 5,047,357 0.3622 0.60%
2013-07-12 0 1.660 1.660 1.670 1.610 1.690 3,108,000 5,175,480 1.6652 0.361 0.361 0.363 0.350 0.368 14,287,054 0.3622 3.75%
2013-07-11 0 1.600 1.600 1.610 1.550 1.610 3,056,000 4,855,050 1.5887 0.348 0.348 0.350 0.337 0.350 14,048,017 0.3456 1.91%
2013-07-10 0 1.570 1.550 1.570 1.530 1.570 1,242,000 1,928,500 1.5527 0.342 0.337 0.342 0.333 0.342 5,709,305 0.3378 1.29%
2013-07-09 0 1.550 1.550 1.570 1.550 1.580 1,719,000 2,677,110 1.5574 0.337 0.337 0.342 0.337 0.344 7,902,010 0.3388 -1.27%
2013-07-08 0 1.570 1.560 1.570 1.550 1.580 1,938,000 3,023,440 1.5601 0.342 0.339 0.342 0.337 0.344 8,908,723 0.3394 0.00%
2013-07-05 0 1.570 1.570 1.590 1.570 1.600 1,266,001 2,000,261 1.5800 0.342 0.342 0.346 0.342 0.348 5,819,635 0.3437 -0.63%
2013-07-04 0 1.580 1.570 1.580 1.560 1.600 3,162,000 4,989,060 1.5778 0.344 0.342 0.344 0.339 0.348 14,535,285 0.3432 0.64%
2013-07-03 0 1.570 1.570 1.580 1.570 1.610 2,510,000 3,970,330 1.5818 0.342 0.342 0.344 0.342 0.350 11,538,129 0.3441 -2.48%
2013-07-02 0 1.610 1.610 1.620 1.590 1.630 2,496,000 4,015,458 1.6088 0.350 0.350 0.352 0.346 0.355 11,473,773 0.3500 0.62%
2013-06-28 0 1.600 1.590 1.600 1.550 1.620 4,918,000 7,790,280 1.5840 0.348 0.346 0.348 0.337 0.352 22,607,379 0.3446 1.27%
2013-06-27 0 1.580 1.570 1.580 1.550 1.630 3,628,000 5,763,580 1.5886 0.344 0.342 0.344 0.337 0.355 16,677,424 0.3456 1.94%
2013-06-26 0 1.550 1.540 1.560 1.540 1.600 5,547,400 8,691,338 1.5667 0.337 0.335 0.339 0.335 0.348 25,500,645 0.3408 1.97%
2013-06-25 0 1.520 1.510 1.520 1.410 1.590 10,548,000 15,766,280 1.4947 0.331 0.328 0.331 0.307 0.346 48,487,725 0.3252 -3.18%
2013-06-24 0 1.570 1.560 1.580 1.530 1.630 4,102,000 6,506,780 1.5862 0.342 0.339 0.344 0.333 0.355 18,856,337 0.3451 -4.27%
2013-06-21 0 1.640 1.640 1.660 1.620 1.710 4,908,633 8,127,525 1.6558 0.357 0.357 0.361 0.352 0.372 22,564,320 0.3602 -2.38%
2013-06-20 0 1.680 1.670 1.680 1.640 1.690 2,758,000 4,602,840 1.6689 0.365 0.363 0.365 0.357 0.368 12,678,152 0.3631 -1.75%
2013-06-19 0 1.710 1.700 1.720 1.690 1.780 5,114,000 8,835,260 1.7277 0.372 0.370 0.374 0.368 0.387 23,508,364 0.3758 -3.39%
2013-06-18 0 1.770 1.770 1.790 1.680 1.790 10,694,000 18,463,840 1.7266 0.385 0.385 0.389 0.365 0.389 49,158,867 0.3756 3.51%
2013-06-17 0 1.710 1.700 1.720 1.690 1.730 1,518,000 2,600,160 1.7129 0.372 0.370 0.374 0.368 0.376 6,978,040 0.3726 1.18%
2013-06-14 0 1.690 1.690 1.700 1.690 1.730 1,912,000 3,251,808 1.7007 0.368 0.368 0.370 0.368 0.376 8,789,205 0.3700 -0.59%
2013-06-13 0 1.700 1.680 1.700 1.660 1.710 3,366,482 5,653,363 1.6793 0.370 0.365 0.370 0.361 0.372 15,475,261 0.3653 -2.30%
2013-06-11 0 1.740 1.740 1.750 1.730 1.760 1,487,500 2,590,485 1.7415 0.379 0.379 0.381 0.376 0.383 6,837,836 0.3788 -1.14%
2013-06-10 0 1.760 1.760 1.770 1.750 1.800 2,436,000 4,321,800 1.7741 0.383 0.383 0.385 0.381 0.392 11,197,961 0.3859 -1.68%
2013-06-07 0 1.790 1.790 1.800 1.760 1.810 3,555,256 6,357,388 1.7882 0.389 0.389 0.392 0.383 0.394 16,343,029 0.3890 -1.65%
2013-06-06 0 1.820 1.810 1.820 1.800 1.830 872,000 1,579,780 1.8117 0.396 0.394 0.396 0.392 0.398 4,008,466 0.3941 0.00%
2013-06-05 0 1.820 1.820 1.830 1.790 1.840 1,886,000 3,433,540 1.8205 0.396 0.396 0.398 0.389 0.400 8,669,686 0.3960 0.00%
2013-06-04 0 1.820 1.820 1.830 1.810 1.880 2,878,000 5,302,660 1.8425 0.396 0.396 0.398 0.394 0.409 13,229,776 0.4008 -2.15%
2013-06-03 0 1.860 1.860 1.870 1.860 1.890 1,955,312 3,664,189 1.8740 0.405 0.405 0.407 0.405 0.411 8,988,304 0.4077 -1.59%
2013-05-31 0 1.890 1.880 1.900 1.860 1.920 2,739,385 5,152,949 1.8811 0.411 0.409 0.413 0.405 0.418 12,592,581 0.4092 2.16%
2013-05-30 0 1.870 1.860 1.870 1.860 1.910 3,206,000 6,037,660 1.8832 0.402 0.400 0.402 0.400 0.411 14,896,872 0.4053 0.54%
2013-05-29 0 1.860 1.860 1.870 1.860 1.920 5,246,000 9,864,290 1.8803 0.400 0.400 0.402 0.400 0.413 24,375,855 0.4047 -4.12%
2013-05-28 0 1.940 1.920 1.940 1.920 1.950 4,026,000 7,777,720 1.9319 0.418 0.413 0.418 0.413 0.420 18,707,051 0.4158 0.52%
2013-05-27 0 1.930 1.920 1.930 1.920 1.990 2,830,000 5,525,160 1.9524 0.415 0.413 0.415 0.413 0.428 13,149,765 0.4202 0.52%
2013-05-24 0 1.920 1.920 1.940 1.910 1.940 1,454,000 2,805,180 1.9293 0.413 0.413 0.418 0.411 0.418 6,756,098 0.4152 -1.03%
2013-05-23 0 1.940 1.930 1.940 1.910 1.960 1,902,687 3,680,894 1.9346 0.418 0.415 0.418 0.411 0.422 8,840,950 0.4163 -0.51%
2013-05-22 0 1.950 1.940 1.950 1.920 1.960 428,000 830,240 1.9398 0.420 0.418 0.420 0.413 0.422 1,988,728 0.4175 -0.51%
2013-05-21 0 1.960 1.960 1.970 1.960 1.990 1,896,000 3,740,400 1.9728 0.422 0.422 0.424 0.422 0.428 8,809,878 0.4246 0.00%
2013-05-20 0 1.960 1.960 1.970 1.900 1.980 1,802,000 3,518,620 1.9526 0.422 0.422 0.424 0.409 0.426 8,373,101 0.4202 3.70%
2013-05-16 0 1.890 1.890 1.910 1.890 1.920 1,372,000 2,610,880 1.9030 0.407 0.407 0.411 0.407 0.413 6,375,081 0.4095 -1.05%
2013-05-15 0 1.910 1.920 1.930 1.910 1.950 1,516,000 2,927,300 1.9309 0.411 0.413 0.415 0.411 0.420 7,044,185 0.4156 0.00%
2013-05-14 0 1.910 1.910 1.920 1.890 1.930 1,984,500 3,787,180 1.9084 0.411 0.411 0.413 0.407 0.415 9,221,099 0.4107 0.53%
2013-05-13 0 1.900 1.900 1.910 1.900 1.950 1,592,000 3,053,400 1.9180 0.409 0.409 0.411 0.409 0.420 7,397,324 0.4128 -3.06%
2013-05-10 0 1.960 1.960 1.990 1.960 1.990 1,144,000 2,258,320 1.9741 0.422 0.422 0.428 0.422 0.428 5,315,665 0.4248 -2.00%
2013-05-09 0 2.000 1.990 2.000 1.960 2.010 1,876,000 3,729,790 1.9882 0.430 0.428 0.430 0.422 0.433 8,716,947 0.4279 -0.50%
2013-05-08 0 2.010 1.990 2.010 1.980 2.050 3,580,000 7,166,355 2.0018 0.433 0.428 0.433 0.426 0.441 16,634,685 0.4308 0.50%
2013-05-07 0 2.000 1.990 2.000 1.890 2.000 3,426,000 6,750,840 1.9705 0.430 0.428 0.430 0.407 0.430 15,919,115 0.4241 5.26%
2013-05-06 0 1.900 1.900 1.910 1.900 1.930 1,418,000 2,716,420 1.9157 0.409 0.409 0.411 0.409 0.415 6,588,822 0.4123 1.06%
2013-05-03 0 1.880 1.880 1.890 1.880 1.920 778,000 1,480,080 1.9024 0.405 0.405 0.407 0.405 0.413 3,615,024 0.4094 -0.53%
2013-05-02 0 1.890 1.890 1.900 1.870 1.920 1,256,000 2,375,740 1.8915 0.407 0.407 0.409 0.402 0.413 5,836,080 0.4071 -0.53%
2013-04-30 0 1.900 1.900 1.910 1.870 1.910 1,710,000 3,246,840 1.8987 0.409 0.409 0.411 0.402 0.411 7,945,618 0.4086 1.60%
2013-04-29 0 1.870 1.860 1.870 1.860 1.910 1,546,000 2,914,260 1.8850 0.402 0.400 0.402 0.400 0.411 7,183,582 0.4057 -1.06%
2013-04-26 0 1.890 1.880 1.900 1.830 1.910 2,798,000 5,269,840 1.8834 0.407 0.405 0.409 0.394 0.411 13,001,075 0.4053 1.07%
2013-04-25 0 1.870 1.860 1.870 1.830 1.880 1,848,000 3,437,130 1.8599 0.402 0.400 0.402 0.394 0.405 8,586,843 0.4003 1.63%
2013-04-24 0 1.840 1.830 1.850 1.820 1.850 4,498,000 8,265,560 1.8376 0.396 0.394 0.398 0.392 0.398 20,900,228 0.3955 1.10%
2013-04-23 0 1.820 1.820 1.830 1.820 1.850 1,659,000 3,031,000 1.8270 0.392 0.392 0.394 0.392 0.398 7,708,643 0.3932 -1.09%
2013-04-22 0 1.840 1.840 1.850 1.840 1.870 3,707,000 6,901,658 1.8618 0.396 0.396 0.398 0.396 0.402 17,224,798 0.4007 -1.60%
2013-04-19 0 1.870 1.870 1.880 1.860 1.890 1,694,000 3,184,976 1.8802 0.402 0.402 0.405 0.400 0.407 7,871,273 0.4046 0.00%
2013-04-18 0 1.870 1.870 1.880 1.820 1.890 2,052,000 3,829,466 1.8662 0.402 0.402 0.405 0.392 0.407 9,534,741 0.4016 1.08%
2013-04-17 0 1.850 1.850 1.860 1.840 1.880 2,312,000 4,299,612 1.8597 0.398 0.398 0.400 0.396 0.405 10,742,847 0.4002 -1.07%
2013-04-16 0 1.870 1.870 1.880 1.830 1.890 2,772,000 5,155,820 1.8600 0.402 0.402 0.405 0.394 0.407 12,880,265 0.4003 0.00%
2013-04-15 0 1.870 1.880 1.900 1.840 1.900 6,668,000 12,563,540 1.8842 0.402 0.405 0.409 0.396 0.409 30,983,263 0.4055 -1.58%
2013-04-12 0 1.900 1.890 1.910 1.880 1.910 1,276,000 2,415,610 1.8931 0.409 0.407 0.411 0.405 0.411 5,929,011 0.4074 0.00%
2013-04-11 0 1.900 1.900 1.910 1.900 1.940 2,464,000 4,721,180 1.9161 0.409 0.409 0.411 0.409 0.418 11,449,124 0.4124 -0.52%
2013-04-10 0 1.910 1.900 1.910 1.870 1.920 1,330,000 2,525,180 1.8986 0.411 0.409 0.411 0.402 0.413 6,179,925 0.4086 1.06%
2013-04-09 0 1.890 1.890 1.900 1.800 1.900 5,756,000 10,734,780 1.8650 0.407 0.407 0.409 0.387 0.409 26,745,600 0.4014 4.42%
2013-04-08 0 1.810 1.810 1.830 1.800 1.860 2,702,000 4,909,180 1.8169 0.390 0.390 0.394 0.387 0.400 12,555,006 0.3910 -1.09%
2013-04-05 0 1.830 1.820 1.840 1.810 1.880 3,736,000 6,848,850 1.8332 0.394 0.392 0.396 0.390 0.405 17,359,549 0.3945 -2.66%
2013-04-03 0 1.880 1.870 1.880 1.860 1.990 4,734,000 9,000,130 1.9012 0.405 0.402 0.405 0.400 0.428 21,996,816 0.4092 -3.09%
2013-04-02 0 1.940 1.930 1.940 1.930 2.070 3,624,000 7,108,020 1.9614 0.418 0.415 0.418 0.415 0.445 16,839,134 0.4221 -3.96%
2013-03-28 0 2.020 2.000 2.020 2.000 2.040 3,700,000 7,443,220 2.0117 0.435 0.430 0.435 0.430 0.439 17,192,273 0.4329 -0.49%
2013-03-27 0 2.030 2.020 2.050 2.020 2.070 3,948,000 8,057,164 2.0408 0.437 0.435 0.441 0.435 0.445 18,344,619 0.4392 -0.98%
2013-03-26 0 2.050 2.050 2.060 2.010 2.110 7,235,500 14,799,657 2.0454 0.441 0.441 0.443 0.433 0.454 33,620,186 0.4402 -1.91%
2013-03-25 0 2.090 2.090 2.100 2.020 2.210 10,172,000 21,298,280 2.0938 0.450 0.450 0.452 0.435 0.476 47,264,810 0.4506 -4.57%
2013-03-22 0 2.190 2.190 2.200 2.160 2.200 960,000 2,093,460 2.1807 0.471 0.471 0.473 0.465 0.473 4,460,698 0.4693 -0.45%
2013-03-21 0 2.200 2.190 2.200 2.150 2.210 3,228,000 7,060,320 2.1872 0.473 0.471 0.473 0.463 0.476 14,999,096 0.4707 1.85%
2013-03-20 0 2.160 2.160 2.170 2.140 2.180 2,658,000 5,750,660 2.1635 0.465 0.465 0.467 0.461 0.469 12,350,557 0.4656 0.93%
2013-03-19 0 2.140 2.130 2.150 2.100 2.190 3,412,000 7,357,336 2.1563 0.461 0.458 0.463 0.452 0.471 15,854,063 0.4641 0.47%
2013-03-18 0 2.130 2.130 2.150 2.120 2.200 2,957,720 6,340,586 2.1437 0.458 0.458 0.463 0.456 0.473 13,743,224 0.4614 -3.62%
2013-03-15 0 2.210 2.190 2.220 2.150 2.230 4,492,360 9,852,508 2.1932 0.476 0.471 0.478 0.463 0.480 20,874,021 0.4720 0.91%
2013-03-14 0 2.190 2.180 2.200 2.100 2.200 4,010,000 8,576,680 2.1388 0.471 0.469 0.473 0.452 0.473 18,632,706 0.4603 2.34%
2013-03-13 0 2.140 2.130 2.140 2.110 2.160 2,530,000 5,400,960 2.1348 0.461 0.458 0.461 0.454 0.465 11,755,797 0.4594 -1.38%
2013-03-12 0 2.170 2.150 2.170 2.100 2.230 9,462,000 20,526,880 2.1694 0.467 0.463 0.467 0.452 0.480 43,965,752 0.4669 -1.36%
2013-03-11 0 2.200 2.200 2.220 2.200 2.280 3,730,000 8,321,220 2.2309 0.473 0.473 0.478 0.473 0.491 17,331,669 0.4801 -3.08%
2013-03-08 0 2.270 2.260 2.270 2.260 2.300 1,660,000 3,788,900 2.2825 0.489 0.486 0.489 0.486 0.495 7,713,290 0.4912 -1.30%
2013-03-07 0 2.300 2.280 2.300 2.250 2.330 10,841,400 24,922,182 2.2988 0.495 0.491 0.495 0.484 0.501 50,375,217 0.4947 1.77%
2013-03-06 0 2.260 2.250 2.260 2.200 2.290 7,731,100 17,429,077 2.2544 0.486 0.484 0.486 0.473 0.493 35,923,021 0.4852 2.26%
2013-03-05 0 2.210 2.200 2.210 2.200 2.230 1,866,000 4,128,880 2.2127 0.476 0.473 0.476 0.473 0.480 8,670,481 0.4762 1.38%
2013-03-04 0 2.180 2.180 2.200 2.170 2.230 2,480,000 5,446,456 2.1962 0.469 0.469 0.473 0.467 0.480 11,523,469 0.4726 -1.80%
2013-03-01 0 2.220 2.220 2.230 2.200 2.240 4,074,000 9,068,560 2.2260 0.478 0.478 0.480 0.473 0.482 18,930,086 0.4791 0.00%
2013-02-28 0 2.220 2.220 2.230 2.140 2.230 8,616,000 18,900,970 2.1937 0.478 0.478 0.480 0.461 0.480 40,034,762 0.4721 4.72%
2013-02-27 0 2.120 2.120 2.130 2.110 2.150 4,474,000 9,524,300 2.1288 0.456 0.456 0.458 0.454 0.463 20,788,710 0.4581 1.44%
2013-02-26 0 2.090 2.090 2.100 2.090 2.150 3,680,000 7,776,740 2.1132 0.450 0.450 0.452 0.450 0.463 17,099,341 0.4548 -1.88%
2013-02-25 0 2.130 2.130 2.160 2.120 2.160 1,287,700 2,751,478 2.1367 0.458 0.458 0.465 0.456 0.465 5,983,376 0.4599 -1.84%
2013-02-22 0 2.170 2.160 2.170 2.120 2.180 1,364,000 2,950,660 2.1632 0.467 0.465 0.467 0.456 0.469 6,337,908 0.4656 0.93%
2013-02-21 0 2.150 2.150 2.160 2.150 2.190 3,168,000 6,838,220 2.1585 0.463 0.463 0.465 0.463 0.471 14,720,303 0.4645 -2.71%
2013-02-20 0 2.210 2.210 2.220 2.160 2.240 5,082,000 11,162,202 2.1964 0.476 0.476 0.478 0.465 0.482 23,613,819 0.4727 0.00%
2013-02-19 0 2.210 2.210 2.220 2.180 2.260 9,158,000 20,308,760 2.2176 0.476 0.476 0.478 0.469 0.486 42,553,198 0.4773 -2.21%
2013-02-18 0 2.260 2.250 2.260 2.200 2.260 5,282,000 11,779,380 2.2301 0.486 0.484 0.486 0.473 0.486 24,543,131 0.4799 2.73%
2013-02-15 0 2.200 2.200 2.210 2.160 2.220 5,720,000 12,474,220 2.1808 0.473 0.473 0.476 0.465 0.478 26,578,324 0.4693 2.33%
2013-02-14 0 2.150 2.150 2.160 2.150 2.210 3,537,083 7,670,629 2.1686 0.463 0.463 0.465 0.463 0.476 16,435,269 0.4667 0.00%
2013-02-08 0 2.150 2.150 2.170 2.110 2.170 4,026,000 8,670,330 2.1536 0.463 0.463 0.467 0.454 0.467 18,707,051 0.4635 2.38%
2013-02-07 0 2.100 2.100 2.120 2.080 2.150 4,168,000 8,786,520 2.1081 0.452 0.452 0.456 0.448 0.463 19,366,863 0.4537 -2.33%
2013-02-06 0 2.150 2.150 2.160 2.130 2.180 4,212,000 9,082,600 2.1564 0.463 0.463 0.465 0.458 0.469 19,571,311 0.4641 0.94%
2013-02-05 0 2.130 2.120 2.130 2.110 2.170 6,812,000 14,514,430 2.1307 0.458 0.456 0.458 0.454 0.467 31,652,368 0.4586 -2.74%
2013-02-04 0 2.190 2.190 2.200 2.150 2.230 10,506,000 22,889,620 2.1787 0.471 0.471 0.473 0.463 0.480 48,816,761 0.4689 -1.79%
2013-02-01 0 2.230 2.220 2.230 2.120 2.260 10,698,000 23,321,160 2.1800 0.480 0.478 0.480 0.456 0.486 49,708,901 0.4692 -0.45%
2013-01-31 0 2.240 2.230 2.240 2.210 2.240 4,088,000 9,115,900 2.2299 0.482 0.480 0.482 0.476 0.482 18,995,138 0.4799 -1.32%
2013-01-30 0 2.270 2.250 2.270 2.220 2.320 8,660,000 19,658,880 2.2701 0.489 0.484 0.489 0.478 0.499 40,239,211 0.4886 2.71%
2013-01-29 0 2.210 2.210 2.220 2.120 2.230 7,184,000 15,766,820 2.1947 0.476 0.476 0.478 0.456 0.480 33,380,888 0.4723 3.27%
2013-01-28 0 2.140 2.130 2.150 2.090 2.240 10,724,000 22,986,420 2.1435 0.461 0.458 0.463 0.450 0.482 49,829,711 0.4613 -2.73%
2013-01-25 0 2.200 2.200 2.210 2.160 2.250 19,408,000 43,111,720 2.2213 0.473 0.473 0.476 0.465 0.484 90,180,439 0.4781 1.85%
2013-01-24 0 2.160 2.160 2.170 2.140 2.280 10,238,000 22,427,400 2.1906 0.465 0.465 0.467 0.461 0.491 47,571,483 0.4714 -5.26%
2013-01-23 0 2.280 2.260 2.280 2.250 2.310 11,775,000 26,698,840 2.2674 0.491 0.486 0.491 0.484 0.497 54,713,246 0.4880 -1.72%
2013-01-22 0 2.320 2.310 2.320 2.220 2.320 13,390,000 30,589,700 2.2845 0.499 0.497 0.499 0.478 0.499 62,217,440 0.4917 3.57%
2013-01-21 0 2.240 2.230 2.240 2.220 2.270 7,492,000 16,759,560 2.2370 0.482 0.480 0.482 0.478 0.489 34,812,029 0.4814 2.28%
2013-01-18 0 2.190 2.190 2.200 2.160 2.230 16,314,253 35,673,058 2.1866 0.471 0.471 0.473 0.465 0.480 75,805,158 0.4706 -1.35%
2013-01-17 0 2.220 2.200 2.230 2.180 2.280 9,334,000 20,611,920 2.2083 0.478 0.473 0.480 0.469 0.491 43,370,992 0.4752 -1.77%
2013-01-16 0 2.260 2.250 2.270 2.120 2.270 36,822,000 81,537,580 2.2144 0.486 0.484 0.489 0.456 0.489 171,095,638 0.4766 4.15%
2013-01-15 0 2.170 2.160 2.170 2.080 2.180 13,816,938 29,534,101 2.1375 0.467 0.465 0.467 0.448 0.469 64,201,234 0.4600 4.33%
2013-01-14 0 2.080 2.070 2.080 2.050 2.090 5,734,000 11,853,460 2.0672 0.448 0.445 0.448 0.441 0.450 26,643,376 0.4449 -0.48%
2013-01-11 0 2.090 2.090 2.100 2.050 2.200 15,748,000 33,365,580 2.1187 0.450 0.450 0.452 0.441 0.473 73,174,029 0.4560 -2.34%
2013-01-10 0 2.140 2.130 2.140 2.020 2.170 31,374,360 66,691,521 2.1257 0.461 0.458 0.461 0.435 0.467 145,782,851 0.4575 5.94%
2013-01-09 0 2.020 2.020 2.030 2.000 2.030 6,475,626 13,038,428 2.0135 0.435 0.435 0.437 0.430 0.437 30,089,386 0.4333 -0.49%
2013-01-08 0 2.030 2.020 2.030 1.990 2.050 8,701,684 17,601,054 2.0227 0.437 0.435 0.437 0.428 0.441 40,432,898 0.4353 -0.98%
2013-01-07 0 2.050 2.040 2.050 1.950 2.070 21,380,000 43,245,616 2.0227 0.441 0.439 0.441 0.420 0.445 99,343,456 0.4353 3.54%
2013-01-04 0 1.980 1.970 1.980 1.920 1.990 10,785,400 21,134,892 1.9596 0.426 0.424 0.426 0.413 0.428 50,115,010 0.4217 0.00%
2013-01-03 0 1.980 1.970 1.980 1.930 1.990 15,664,080 30,858,996 1.9700 0.426 0.424 0.426 0.415 0.428 72,784,090 0.4240 1.54%
2013-01-02 0 1.950 1.950 1.960 1.850 1.960 18,108,000 34,655,340 1.9138 0.420 0.420 0.422 0.398 0.422 84,139,911 0.4119 5.41%
2012-12-31 0 1.850 1.840 1.850 1.820 1.890 15,043,563 27,864,393 1.8522 0.398 0.396 0.398 0.392 0.407 69,900,820 0.3986 -6.09%
2012-12-28 0 1.970 1.960 1.970 1.960 2.000 1,876,000 3,702,820 1.9738 0.424 0.422 0.424 0.422 0.430 8,716,947 0.4248 -1.01%
2012-12-27 0 1.990 1.980 1.990 1.980 2.020 1,674,316 3,343,133 1.9967 0.428 0.426 0.428 0.426 0.435 7,779,810 0.4297 -0.50%
2012-12-24 0 2.000 1.990 2.010 1.960 2.020 4,998,000 10,002,020 2.0012 0.430 0.428 0.433 0.422 0.435 23,223,508 0.4307 1.52%
2012-12-21 0 1.970 1.970 1.980 1.950 2.000 3,480,000 6,867,180 1.9733 0.424 0.424 0.426 0.420 0.430 16,170,029 0.4247 -1.50%
2012-12-20 0 2.000 1.990 2.000 1.960 2.030 4,824,000 9,595,540 1.9891 0.430 0.428 0.430 0.422 0.437 22,415,006 0.4281 -1.48%
2012-12-19 0 2.030 2.010 2.020 2.010 2.040 5,688,000 11,495,754 2.0211 0.437 0.433 0.435 0.433 0.439 26,429,634 0.4350 1.00%
2012-12-18 0 2.010 2.000 2.010 2.000 2.020 5,138,000 10,289,490 2.0026 0.433 0.430 0.433 0.430 0.435 23,874,026 0.4310 0.00%
2012-12-17 0 2.010 1.990 2.010 1.990 2.030 6,288,040 12,595,498 2.0031 0.433 0.428 0.433 0.428 0.437 29,217,756 0.4311 0.00%
2012-12-14 0 2.010 2.000 2.010 1.960 2.030 15,036,000 30,093,410 2.0014 0.433 0.430 0.433 0.422 0.437 69,865,678 0.4307 1.52%
2012-12-13 0 1.980 1.970 1.980 1.960 2.000 9,090,000 17,948,870 1.9746 0.426 0.424 0.426 0.422 0.430 42,237,232 0.4250 0.00%
2012-12-12 0 1.980 1.970 1.980 1.940 1.980 6,954,000 13,639,230 1.9614 0.426 0.424 0.426 0.418 0.426 32,312,179 0.4221 2.06%
2012-12-11 0 1.940 1.920 1.930 1.930 2.000 8,000,087 15,570,904 1.9463 0.418 0.413 0.415 0.415 0.430 37,172,885 0.4189 -2.02%
2012-12-10 0 1.980 1.980 1.990 1.970 2.010 21,457,300 42,750,870 1.9924 0.426 0.426 0.428 0.424 0.433 99,702,635 0.4288 0.00%
2012-12-07 0 1.980 1.960 1.980 1.890 1.990 38,935,700 75,973,139 1.9512 0.426 0.422 0.426 0.407 0.428 180,917,072 0.4199 4.21%
2012-12-06 0 1.900 1.890 1.900 1.850 1.920 32,223,000 60,733,024 1.8848 0.409 0.407 0.409 0.398 0.413 149,726,108 0.4056 3.26%
2012-12-05 0 1.840 1.840 1.860 1.820 1.880 20,460,000 37,734,800 1.8443 0.396 0.396 0.400 0.392 0.405 95,068,621 0.3969 0.00%
2012-12-04 0 1.840 1.830 1.840 1.820 1.850 2,759,000 5,060,300 1.8341 0.396 0.394 0.396 0.392 0.398 12,819,859 0.3947 -0.54%
2012-12-03 0 1.850 1.840 1.850 1.840 1.900 3,944,000 7,347,410 1.8629 0.398 0.396 0.398 0.396 0.409 18,326,033 0.4009 -1.60%
2012-11-30 0 1.880 1.860 1.880 1.860 1.900 6,633,000 12,486,640 1.8825 0.405 0.400 0.405 0.400 0.409 30,820,633 0.4051 0.53%
2012-11-29 0 1.870 1.860 1.870 1.800 1.890 12,110,582 22,563,087 1.8631 0.402 0.400 0.402 0.387 0.407 56,272,548 0.4010 3.31%
2012-11-28 0 1.810 1.800 1.810 1.790 1.830 6,860,000 12,368,560 1.8030 0.390 0.387 0.390 0.385 0.394 31,875,403 0.3880 -1.09%
2012-11-27 0 1.830 1.820 1.830 1.820 1.880 9,876,000 18,269,980 1.8499 0.394 0.392 0.394 0.392 0.405 45,889,428 0.3981 -1.61%
2012-11-26 0 1.860 1.850 1.860 1.840 1.900 6,500,000 12,107,480 1.8627 0.400 0.398 0.400 0.396 0.409 30,202,641 0.4009 -1.59%
2012-11-23 0 1.890 1.890 1.900 1.860 1.900 15,460,000 29,023,660 1.8773 0.407 0.407 0.409 0.400 0.409 71,835,820 0.4040 -0.53%
2012-11-22 0 1.900 1.890 1.900 1.890 1.930 2,508,000 4,773,360 1.9033 0.409 0.407 0.409 0.407 0.415 11,653,573 0.4096 -1.55%
2012-11-21 0 1.930 1.920 1.930 1.880 1.930 3,440,000 6,577,940 1.9122 0.415 0.413 0.415 0.405 0.415 15,984,167 0.4115 1.05%
2012-11-20 0 1.910 1.890 1.910 1.900 1.950 4,004,000 7,708,180 1.9251 0.411 0.407 0.411 0.409 0.420 18,604,827 0.4143 0.00%
2012-11-19 0 1.910 1.910 1.920 1.860 1.930 5,869,000 11,199,716 1.9083 0.411 0.411 0.413 0.400 0.415 27,270,662 0.4107 1.60%
2012-11-16 0 1.880 1.870 1.880 1.870 1.900 4,076,000 7,669,200 1.8816 0.405 0.402 0.405 0.402 0.409 18,939,379 0.4049 0.00%
2012-11-15 0 1.880 1.880 1.890 1.870 1.940 6,100,000 11,613,380 1.9038 0.405 0.405 0.407 0.402 0.418 28,344,017 0.4097 -4.08%
2012-11-14 0 1.960 1.950 1.960 1.760 1.960 7,690,000 14,499,830 1.8855 0.422 0.420 0.422 0.379 0.422 35,732,048 0.4058 6.52%
2012-11-13 0 1.840 1.840 1.850 1.830 1.900 4,279,520 7,903,968 1.8469 0.396 0.396 0.398 0.394 0.409 19,885,047 0.3975 -2.65%
2012-11-12 0 1.890 1.880 1.890 1.880 1.950 5,704,000 10,896,980 1.9104 0.407 0.405 0.407 0.405 0.420 26,503,979 0.4111 -2.07%
2012-11-09 0 1.930 1.930 1.940 1.920 1.960 7,362,000 14,304,532 1.9430 0.415 0.415 0.418 0.413 0.422 34,207,976 0.4182 -1.03%
2012-11-08 0 1.950 1.950 1.960 1.940 2.030 15,004,000 29,756,600 1.9832 0.420 0.420 0.422 0.418 0.437 69,716,989 0.4268 -6.25%
2012-11-07 0 2.080 2.070 2.080 2.010 2.080 11,454,000 23,413,362 2.0441 0.448 0.445 0.448 0.433 0.448 53,221,700 0.4399 1.96%
2012-11-06 0 2.040 2.020 2.040 2.010 2.070 6,499,780 13,203,934 2.0314 0.439 0.435 0.439 0.433 0.445 30,201,619 0.4372 -0.97%
2012-11-05 0 2.060 2.050 2.060 2.050 2.110 10,841,000 22,521,810 2.0775 0.443 0.441 0.443 0.441 0.454 50,373,359 0.4471 -0.48%
2012-11-02 0 2.070 2.060 2.070 2.010 2.090 24,369,010 50,017,240 2.0525 0.445 0.443 0.445 0.433 0.450 113,232,071 0.4417 5.08%
2012-11-01 0 1.970 1.980 1.990 1.930 2.030 14,994,310 29,809,184 1.9880 0.424 0.426 0.428 0.415 0.437 69,671,963 0.4279 0.51%
2012-10-31 0 1.960 1.960 1.970 1.890 1.970 9,118,000 17,646,880 1.9354 0.422 0.422 0.424 0.407 0.424 42,367,335 0.4165 4.81%
2012-10-30 0 1.870 1.860 1.870 1.850 1.890 2,012,000 3,759,120 1.8683 0.402 0.400 0.402 0.398 0.407 9,348,879 0.4021 0.00%
2012-10-29 0 1.870 1.860 1.870 1.800 1.900 3,384,000 6,311,700 1.8652 0.402 0.400 0.402 0.387 0.409 15,723,960 0.4014 -0.53%
2012-10-26 0 1.880 1.880 1.900 1.870 1.940 5,276,000 9,988,160 1.8931 0.405 0.405 0.409 0.402 0.418 24,515,251 0.4074 -3.09%
2012-10-25 0 1.940 1.940 1.960 1.910 2.020 6,582,000 12,861,400 1.9540 0.418 0.418 0.422 0.411 0.435 30,583,659 0.4205 -3.48%
2012-10-24 0 2.010 2.000 2.010 1.990 2.030 7,438,000 14,913,700 2.0051 0.433 0.430 0.433 0.428 0.437 34,561,114 0.4315 0.00%
2012-10-22 0 2.010 2.000 2.010 1.980 2.050 8,957,000 18,031,980 2.0132 0.433 0.430 0.433 0.426 0.441 41,619,239 0.4333 0.00%
2012-10-19 0 2.010 2.010 2.020 1.970 2.030 10,714,000 21,460,160 2.0030 0.433 0.433 0.435 0.424 0.437 49,783,245 0.4311 2.03%
2012-10-18 0 1.970 1.950 1.960 1.950 2.030 18,898,000 37,698,580 1.9948 0.424 0.420 0.422 0.420 0.437 87,810,694 0.4293 0.51%
2012-10-17 0 1.960 1.960 1.970 1.920 2.010 10,479,000 20,491,090 1.9554 0.422 0.422 0.424 0.413 0.433 48,691,304 0.4208 -0.51%
2012-10-16 0 1.970 1.960 1.980 1.960 2.010 3,412,000 6,767,352 1.9834 0.424 0.422 0.426 0.422 0.433 15,854,063 0.4269 -1.01%
2012-10-15 0 2.030 2.020 2.030 1.990 2.040 6,806,000 13,738,300 2.0186 0.428 0.426 0.428 0.420 0.430 32,260,157 0.4259 1.00%
2012-10-12 0 2.010 2.010 2.020 1.930 2.020 19,056,000 37,984,040 1.9933 0.424 0.424 0.426 0.407 0.426 90,324,646 0.4205 4.69%
2012-10-11 0 1.920 1.920 1.930 1.910 1.950 4,138,000 7,969,820 1.9260 0.405 0.405 0.407 0.403 0.411 19,613,948 0.4063 -1.03%
2012-10-10 0 1.940 1.940 1.960 1.920 1.960 2,712,236 5,268,288 1.9424 0.409 0.409 0.414 0.405 0.414 12,855,886 0.4098 -1.02%
2012-10-09 0 1.960 1.960 1.970 1.950 2.000 2,488,125 4,915,860 1.9757 0.414 0.414 0.416 0.411 0.422 11,793,609 0.4168 -2.00%
2012-10-08 0 2.000 1.990 2.000 1.960 2.010 4,116,000 8,171,700 1.9853 0.422 0.420 0.422 0.414 0.424 19,509,669 0.4189 1.01%
2012-10-05 0 1.980 1.980 1.990 1.920 2.010 9,964,000 19,781,674 1.9853 0.418 0.418 0.420 0.405 0.424 47,228,945 0.4188 1.02%
2012-10-04 0 1.960 1.940 1.960 1.880 1.960 4,256,188 8,218,153 1.9309 0.414 0.409 0.414 0.397 0.414 20,174,154 0.4074 3.16%
2012-10-03 0 1.900 1.900 1.910 1.880 1.940 3,350,000 6,384,980 1.9060 0.401 0.401 0.403 0.397 0.409 15,878,860 0.4021 0.00%
2012-09-28 0 1.900 1.900 1.910 1.880 1.910 3,538,513 6,707,440 1.8956 0.401 0.401 0.403 0.397 0.403 16,772,404 0.3999 0.00%
2012-09-27 0 1.900 1.900 1.920 1.840 1.950 3,817,000 7,246,240 1.8984 0.401 0.401 0.405 0.388 0.411 18,092,421 0.4005 1.60%
2012-09-26 0 1.870 1.860 1.870 1.830 1.880 4,002,157 7,457,516 1.8634 0.395 0.392 0.395 0.386 0.397 18,970,057 0.3931 -1.58%
2012-09-25 0 1.900 1.890 1.910 1.880 1.960 3,558,000 6,819,370 1.9166 0.401 0.399 0.403 0.397 0.414 16,864,772 0.4044 -1.55%
2012-09-24 0 1.930 1.930 1.950 1.930 1.960 1,146,000 2,221,840 1.9388 0.407 0.407 0.411 0.407 0.414 5,431,992 0.4090 -1.03%
2012-09-21 0 1.950 1.950 1.960 1.920 1.980 4,738,142 9,269,804 1.9564 0.411 0.411 0.414 0.405 0.418 22,458,596 0.4128 1.04%
2012-09-20 0 1.930 1.930 1.940 1.920 1.990 6,614,000 12,920,534 1.9535 0.407 0.407 0.409 0.405 0.420 31,350,085 0.4121 -1.03%
2012-09-19 0 1.950 1.950 1.970 1.850 1.960 9,701,540 18,674,278 1.9249 0.411 0.411 0.416 0.390 0.414 45,984,896 0.4061 4.28%
2012-09-18 0 1.870 1.870 1.880 1.840 1.920 4,195,250 7,875,042 1.8771 0.395 0.395 0.397 0.388 0.405 19,885,310 0.3960 -1.58%
2012-09-17 0 1.900 1.900 1.910 1.880 1.940 4,956,000 9,441,962 1.9052 0.401 0.401 0.403 0.397 0.409 23,491,234 0.4019 1.60%
2012-09-14 0 1.870 1.870 1.880 1.830 1.890 8,852,000 16,494,400 1.8634 0.395 0.395 0.397 0.386 0.399 41,958,111 0.3931 3.89%
2012-09-13 0 1.800 1.800 1.820 1.760 1.840 9,908,000 17,900,278 1.8066 0.380 0.380 0.384 0.371 0.388 46,963,507 0.3812 2.27%
2012-09-12 0 1.760 1.760 1.770 1.750 1.780 5,254,000 9,259,300 1.7623 0.371 0.371 0.373 0.369 0.376 24,903,741 0.3718 0.57%
2012-09-11 0 1.750 1.750 1.760 1.730 1.760 2,810,000 4,889,080 1.7399 0.369 0.369 0.371 0.365 0.371 13,319,283 0.3671 0.00%
2012-09-10 0 1.750 1.750 1.760 1.720 1.760 3,854,000 6,727,990 1.7457 0.369 0.369 0.371 0.363 0.371 18,267,799 0.3683 1.74%
2012-09-07 0 1.720 1.730 1.740 1.710 1.730 3,376,000 5,807,554 1.7202 0.363 0.365 0.367 0.361 0.365 16,002,099 0.3629 2.38%
2012-09-06 0 1.680 1.680 1.700 1.630 1.700 1,686,161 2,837,941 1.6831 0.354 0.354 0.359 0.344 0.359 7,992,333 0.3551 3.07%
2012-09-05 0 1.630 1.630 1.650 1.620 1.660 3,304,000 5,422,910 1.6413 0.344 0.344 0.348 0.342 0.350 15,660,822 0.3463 -1.81%
2012-09-04 0 1.660 1.660 1.670 1.660 1.690 940,013 1,571,698 1.6720 0.350 0.350 0.352 0.350 0.357 4,455,622 0.3527 -1.19%
2012-09-03 0 1.680 1.680 1.690 1.670 1.700 1,518,000 2,560,758 1.6869 0.354 0.354 0.357 0.352 0.359 7,195,257 0.3559 -1.18%
2012-08-31 0 1.700 1.690 1.710 1.680 1.730 1,240,061 2,103,387 1.6962 0.359 0.357 0.361 0.354 0.365 5,877,837 0.3579 -1.16%
2012-08-30 0 1.720 1.720 1.740 1.720 1.760 3,430,000 5,938,582 1.7314 0.363 0.363 0.367 0.363 0.371 16,258,057 0.3653 -2.27%
2012-08-29 0 1.760 1.760 1.770 1.680 1.770 5,660,000 9,800,030 1.7315 0.371 0.371 0.373 0.354 0.373 26,828,164 0.3653 3.53%
2012-08-28 0 1.700 1.700 1.710 1.660 1.750 5,926,000 10,126,470 1.7088 0.359 0.359 0.361 0.350 0.369 28,088,993 0.3605 -1.73%
2012-08-27 0 1.730 1.730 1.740 1.720 1.760 3,666,000 6,383,340 1.7412 0.365 0.365 0.367 0.363 0.371 17,376,687 0.3674 0.58%
2012-08-24 0 1.720 1.720 1.740 1.710 1.740 1,272,000 2,195,600 1.7261 0.363 0.363 0.367 0.361 0.367 6,029,227 0.3642 -1.71%
2012-08-23 0 1.750 1.750 1.760 1.720 1.760 1,872,000 3,270,620 1.7471 0.369 0.369 0.371 0.363 0.371 8,873,202 0.3686 0.57%
2012-08-22 0 1.740 1.730 1.740 1.730 1.760 2,552,000 4,436,820 1.7386 0.367 0.365 0.367 0.365 0.371 12,096,374 0.3668 -1.69%
2012-08-21 0 1.770 1.760 1.770 1.700 1.770 5,782,000 10,012,500 1.7317 0.373 0.371 0.373 0.359 0.373 27,406,439 0.3653 2.91%
2012-08-20 0 1.720 1.720 1.730 1.630 1.730 4,360,000 7,396,866 1.6965 0.363 0.363 0.365 0.344 0.365 20,666,218 0.3579 4.24%
2012-08-17 0 1.650 1.650 1.670 1.640 1.670 3,998,500 6,622,970 1.6564 0.348 0.348 0.352 0.346 0.352 18,952,723 0.3494 0.61%
2012-08-16 0 1.640 1.640 1.650 1.640 1.680 2,803,000 4,624,860 1.6500 0.346 0.346 0.348 0.346 0.354 13,286,103 0.3481 -1.20%
2012-08-15 0 1.660 1.660 1.670 1.660 1.690 4,008,000 6,689,500 1.6690 0.350 0.350 0.352 0.350 0.357 18,997,753 0.3521 -2.92%
2012-08-14 0 1.710 1.700 1.710 1.670 1.710 6,182,375 10,448,206 1.6900 0.361 0.359 0.361 0.352 0.361 29,304,200 0.3565 -0.58%
2012-08-13 0 1.720 1.710 1.720 1.680 1.730 2,152,000 3,671,560 1.7061 0.363 0.361 0.363 0.354 0.365 10,200,390 0.3599 0.58%
2012-08-10 0 1.710 1.710 1.720 1.700 1.760 4,804,000 8,249,400 1.7172 0.361 0.361 0.363 0.359 0.371 22,770,760 0.3623 -2.84%
2012-08-09 0 1.760 1.750 1.770 1.730 1.800 6,330,000 11,112,000 1.7555 0.371 0.369 0.373 0.365 0.380 30,003,936 0.3704 -0.56%
2012-08-08 0 1.770 1.770 1.790 1.750 1.840 6,066,000 10,871,390 1.7922 0.373 0.373 0.378 0.369 0.388 28,752,587 0.3781 -1.67%
2012-08-07 0 1.800 1.780 1.800 1.710 1.800 6,840,000 12,118,560 1.7717 0.380 0.376 0.380 0.361 0.380 32,421,315 0.3738 4.65%
2012-08-06 0 1.720 1.720 1.730 1.700 1.750 2,054,000 3,536,780 1.7219 0.363 0.363 0.365 0.359 0.369 9,735,874 0.3633 2.99%
2012-08-03 0 1.670 1.660 1.680 1.630 1.690 1,614,005 2,665,587 1.6515 0.352 0.350 0.354 0.344 0.357 7,650,316 0.3484 0.00%
2012-08-02 0 1.670 1.670 1.680 1.670 1.710 2,360,742 3,967,765 1.6807 0.352 0.352 0.354 0.352 0.361 11,189,819 0.3546 -2.34%
2012-08-01 0 1.710 1.700 1.710 1.620 1.710 5,122,000 8,586,022 1.6763 0.361 0.359 0.361 0.342 0.361 24,278,067 0.3537 5.56%
2012-07-31 0 1.620 1.620 1.630 1.620 1.660 1,734,000 2,837,520 1.6364 0.342 0.342 0.344 0.342 0.350 8,219,088 0.3452 0.00%
2012-07-30 0 1.620 1.620 1.640 1.620 1.680 5,462,000 8,982,000 1.6445 0.342 0.342 0.346 0.342 0.354 25,889,652 0.3469 -1.82%
2012-07-27 0 1.650 1.650 1.660 1.640 1.670 6,148,000 10,142,030 1.6496 0.348 0.348 0.350 0.346 0.352 29,141,264 0.3480 1.23%
2012-07-26 0 1.630 1.620 1.630 1.600 1.650 2,364,000 3,855,360 1.6309 0.344 0.342 0.344 0.338 0.348 11,205,262 0.3441 0.00%
2012-07-25 0 1.630 1.620 1.640 1.620 1.650 1,458,000 2,383,060 1.6345 0.344 0.342 0.346 0.342 0.348 6,910,859 0.3448 0.00%
2012-07-24 0 1.630 1.630 1.640 1.620 1.650 1,596,000 2,613,640 1.6376 0.344 0.344 0.346 0.342 0.348 7,564,974 0.3455 0.00%
2012-07-23 0 1.630 1.630 1.640 1.620 1.700 4,266,000 7,047,920 1.6521 0.344 0.344 0.346 0.342 0.359 20,220,662 0.3486 -5.23%
2012-07-20 0 1.720 1.710 1.720 1.710 1.750 2,276,000 3,934,000 1.7285 0.363 0.361 0.363 0.361 0.369 10,788,145 0.3647 -1.71%
2012-07-19 0 1.750 1.750 1.760 1.750 1.800 3,264,000 5,805,320 1.7786 0.369 0.369 0.371 0.369 0.380 15,471,224 0.3752 0.00%
2012-07-18 0 1.750 1.750 1.760 1.720 1.780 4,241,000 7,408,530 1.7469 0.369 0.369 0.371 0.363 0.376 20,102,163 0.3685 1.74%
2012-07-17 0 1.720 1.730 1.740 1.700 1.740 2,162,881 3,724,858 1.7222 0.363 0.365 0.367 0.359 0.367 10,251,966 0.3633 1.18%
2012-07-16 0 1.700 1.700 1.710 1.700 1.770 2,320,000 4,007,340 1.7273 0.359 0.359 0.361 0.359 0.373 10,996,703 0.3644 -2.30%
2012-07-13 0 1.740 1.740 1.750 1.710 1.760 3,066,000 5,310,860 1.7322 0.367 0.367 0.369 0.361 0.371 14,532,712 0.3654 1.16%
2012-07-12 0 1.720 1.720 1.750 1.720 1.750 2,128,000 3,697,460 1.7375 0.363 0.363 0.369 0.363 0.369 10,086,631 0.3666 -1.71%
2012-07-11 0 1.750 1.750 1.760 1.700 1.750 2,430,000 4,210,860 1.7329 0.369 0.369 0.371 0.359 0.369 11,518,099 0.3656 1.74%
2012-07-10 0 1.720 1.720 1.730 1.680 1.790 3,550,000 6,120,160 1.7240 0.363 0.363 0.365 0.354 0.378 16,826,852 0.3637 -3.37%
2012-07-09 0 1.780 1.780 1.790 1.780 1.850 2,900,081 5,255,350 1.8121 0.376 0.376 0.378 0.376 0.390 13,746,263 0.3823 -4.30%
2012-07-06 0 1.860 1.860 1.870 1.830 1.870 5,799,027 10,743,071 1.8526 0.392 0.392 0.395 0.386 0.395 27,487,146 0.3908 1.09%
2012-07-05 0 1.840 1.840 1.850 1.810 1.870 5,998,000 11,021,570 1.8375 0.388 0.388 0.390 0.382 0.395 28,430,270 0.3877 -1.60%
2012-07-04 0 1.870 1.870 1.880 1.750 1.890 11,977,000 21,808,700 1.8209 0.395 0.395 0.397 0.369 0.399 56,770,481 0.3842 7.47%
2012-07-03 0 1.740 1.740 1.760 1.690 1.780 9,767,453 17,013,566 1.7419 0.367 0.367 0.371 0.357 0.376 46,297,320 0.3675 4.82%
2012-06-29 0 1.660 1.660 1.670 1.570 1.670 8,698,140 14,262,658 1.6397 0.350 0.350 0.352 0.331 0.352 41,228,821 0.3459 6.41%
2012-06-28 0 1.560 1.560 1.570 1.560 1.640 7,510,000 11,901,020 1.5847 0.329 0.329 0.331 0.329 0.346 35,597,087 0.3343 -3.70%
2012-06-27 0 1.620 1.610 1.620 1.610 1.690 12,949,900 21,273,587 1.6428 0.342 0.340 0.342 0.340 0.357 61,381,987 0.3466 -2.99%
2012-06-26 0 1.670 1.670 1.680 1.670 1.760 5,804,000 9,879,680 1.7022 0.352 0.352 0.354 0.352 0.371 27,510,718 0.3591 -2.91%
2012-06-25 0 1.720 1.730 1.750 1.720 1.820 6,308,000 11,153,440 1.7681 0.363 0.365 0.369 0.363 0.384 29,899,657 0.3730 -5.49%
2012-06-22 0 1.820 1.810 1.830 1.800 1.850 3,420,016 6,230,950 1.8219 0.384 0.382 0.386 0.380 0.390 16,210,733 0.3844 -1.62%
2012-06-21 0 1.850 1.840 1.850 1.840 1.880 5,876,000 10,901,608 1.8553 0.390 0.388 0.390 0.388 0.397 27,851,995 0.3914 -1.07%
2012-06-20 0 1.870 1.870 1.880 1.860 1.910 7,254,000 13,629,500 1.8789 0.395 0.395 0.397 0.392 0.403 34,383,658 0.3964 0.00%
2012-06-19 0 1.870 1.870 1.880 1.860 1.930 6,582,000 12,397,680 1.8836 0.395 0.395 0.397 0.392 0.407 31,198,406 0.3974 -2.60%
2012-06-18 0 1.920 1.910 1.920 1.910 1.970 6,330,000 12,303,000 1.9436 0.405 0.403 0.405 0.403 0.416 30,003,936 0.4100 1.59%
2012-06-15 0 1.890 1.870 1.900 1.830 1.910 7,939,408 14,834,773 1.8685 0.399 0.395 0.401 0.386 0.403 37,632,463 0.3942 0.53%
2012-06-14 0 1.880 1.880 1.890 1.860 1.980 6,986,007 13,332,373 1.9084 0.397 0.397 0.399 0.392 0.418 33,113,382 0.4026 -6.00%
2012-06-13 0 2.000 1.990 2.010 1.980 2.020 1,958,039 3,914,760 1.9993 0.422 0.420 0.424 0.418 0.426 9,281,023 0.4218 -0.99%
2012-06-12 0 2.020 2.000 2.020 1.980 2.020 2,727,928 5,443,053 1.9953 0.426 0.422 0.426 0.418 0.426 12,930,265 0.4210 0.00%
2012-06-11 0 2.020 2.010 2.020 1.990 2.040 4,464,962 8,982,222 2.0117 0.426 0.424 0.426 0.420 0.430 21,163,734 0.4244 4.66%
2012-06-08 0 1.930 1.930 1.940 1.920 1.970 2,918,000 5,679,778 1.9465 0.407 0.407 0.409 0.405 0.416 13,831,198 0.4106 -1.03%
2012-06-07 0 2.000 1.990 2.000 1.980 2.050 5,907,106 11,868,421 2.0092 0.411 0.409 0.411 0.407 0.422 28,717,371 0.4133 3.09%
2012-06-06 0 1.940 1.930 1.940 1.920 1.970 4,298,000 8,331,840 1.9385 0.399 0.397 0.399 0.395 0.405 20,894,709 0.3988 -0.51%
2012-06-05 0 1.950 1.940 1.950 1.940 1.990 3,659,818 7,175,516 1.9606 0.401 0.399 0.401 0.399 0.409 17,792,190 0.4033 0.00%
2012-06-04 0 1.950 1.950 1.960 1.950 1.990 2,382,000 4,700,930 1.9735 0.401 0.401 0.403 0.401 0.409 11,580,083 0.4059 -3.94%
2012-06-01 0 2.030 2.030 2.050 2.020 2.090 2,826,000 5,791,100 2.0492 0.418 0.418 0.422 0.416 0.430 13,738,587 0.4215 -0.98%
2012-05-31 0 2.050 2.050 2.090 1.980 2.080 4,492,013 9,157,967 2.0387 0.422 0.422 0.430 0.407 0.428 21,837,902 0.4194 0.00%
2012-05-30 0 2.050 2.050 2.070 2.030 2.090 3,982,000 8,191,110 2.0570 0.422 0.422 0.426 0.418 0.430 19,358,476 0.4231 -2.38%
2012-05-29 0 2.100 2.090 2.110 1.950 2.110 8,000,008 16,305,616 2.0382 0.432 0.430 0.434 0.401 0.434 38,892,005 0.4193 7.69%
2012-05-28 0 1.950 1.950 1.960 1.880 1.970 4,594,000 8,877,808 1.9325 0.401 0.401 0.403 0.387 0.405 22,333,711 0.3975 2.09%
2012-05-25 0 1.910 1.890 1.910 1.870 1.940 4,220,003 8,005,345 1.8970 0.393 0.389 0.393 0.385 0.399 20,515,527 0.3902 -0.52%
2012-05-24 0 1.920 1.910 1.920 1.870 1.950 3,384,012 6,501,683 1.9213 0.395 0.393 0.395 0.385 0.401 16,451,360 0.3952 0.00%
2012-05-23 0 1.920 1.910 1.930 1.900 2.000 8,906,003 17,251,345 1.9370 0.395 0.393 0.397 0.391 0.411 43,296,496 0.3984 -4.00%
2012-05-22 0 2.000 2.000 2.020 1.980 2.070 6,178,003 12,533,225 2.0287 0.411 0.411 0.416 0.407 0.426 30,034,335 0.4173 1.01%
2012-05-21 0 1.980 1.980 1.990 1.970 2.020 4,592,003 9,149,305 1.9924 0.407 0.407 0.409 0.405 0.416 22,324,003 0.4098 -1.00%
2012-05-18 0 2.000 1.990 2.000 1.960 2.030 11,420,442 22,631,287 1.9816 0.411 0.409 0.411 0.403 0.418 55,520,430 0.4076 -3.38%
2012-05-17 0 2.070 2.060 2.070 2.040 2.100 5,464,005 11,299,610 2.0680 0.426 0.424 0.426 0.420 0.432 26,563,237 0.4254 0.98%
2012-05-16 0 2.050 2.050 2.060 2.010 2.160 9,464,823 19,410,881 2.0508 0.422 0.422 0.424 0.413 0.444 46,013,197 0.4219 -5.53%
2012-05-15 0 2.170 2.160 2.170 2.110 2.180 7,518,000 16,173,340 2.1513 0.446 0.444 0.446 0.434 0.448 36,548,725 0.4425 0.46%
2012-05-14 0 2.160 2.160 2.190 2.150 2.220 5,806,000 12,744,980 2.1951 0.444 0.444 0.450 0.442 0.457 28,225,844 0.4515 -0.46%
2012-05-11 0 2.170 2.170 2.180 2.150 2.200 3,974,000 8,609,040 2.1663 0.446 0.446 0.448 0.442 0.453 19,319,584 0.4456 -0.46%
2012-05-10 0 2.180 2.170 2.180 2.120 2.220 7,194,000 15,715,160 2.1845 0.448 0.446 0.448 0.436 0.457 34,973,600 0.4493 0.93%
2012-05-09 0 2.160 2.150 2.160 2.130 2.300 11,042,014 24,289,512 2.1997 0.444 0.442 0.444 0.438 0.473 53,680,704 0.4525 -6.90%
2012-05-08 0 2.320 2.310 2.320 2.300 2.330 3,206,000 7,412,274 2.3120 0.477 0.475 0.477 0.473 0.479 15,585,955 0.4756 1.75%
2012-05-07 0 2.280 2.280 2.300 2.260 2.360 7,992,000 18,340,880 2.2949 0.469 0.469 0.473 0.465 0.485 38,853,074 0.4721 -5.00%
2012-05-04 0 2.400 2.400 2.410 2.390 2.450 10,463,015 25,370,276 2.4248 0.494 0.494 0.496 0.492 0.504 50,865,903 0.4988 0.00%
2012-05-03 0 2.400 2.390 2.400 2.350 2.400 9,000,940 21,463,266 2.3846 0.494 0.492 0.494 0.483 0.494 43,758,031 0.4905 1.27%
2012-05-02 0 2.370 2.360 2.370 2.330 2.380 5,151,830 12,141,197 2.3567 0.488 0.485 0.488 0.479 0.490 25,045,600 0.4848 1.72%
2012-04-30 0 2.330 2.330 2.340 2.320 2.380 5,618,000 13,192,120 2.3482 0.479 0.479 0.481 0.477 0.490 27,311,883 0.4830 -0.43%
2012-04-27 0 2.340 2.330 2.350 2.300 2.350 10,852,000 25,335,480 2.3346 0.481 0.479 0.483 0.473 0.483 52,756,952 0.4802 1.74%
2012-04-26 0 2.300 2.300 2.310 2.290 2.310 5,858,005 13,493,543 2.3034 0.473 0.473 0.475 0.471 0.475 28,478,666 0.4738 1.32%
2012-04-25 0 2.270 2.270 2.280 2.270 2.300 3,076,005 7,019,151 2.2819 0.467 0.467 0.469 0.467 0.473 14,953,985 0.4694 0.44%
2012-04-24 0 2.260 2.260 2.270 2.230 2.320 6,560,082 14,965,670 2.2813 0.465 0.465 0.467 0.459 0.477 31,891,811 0.4693 0.44%
2012-04-23 0 2.250 2.250 2.260 2.230 2.280 5,702,041 12,889,627 2.2605 0.463 0.463 0.465 0.459 0.469 27,720,448 0.4650 1.35%
2012-04-20 0 2.220 2.210 2.230 2.190 2.240 4,736,046 10,506,557 2.2184 0.457 0.455 0.459 0.450 0.461 23,024,267 0.4563 0.91%
2012-04-19 0 2.200 2.200 2.230 2.200 2.240 4,531,043 10,055,038 2.2191 0.453 0.453 0.459 0.453 0.461 22,027,646 0.4565 -0.90%
2012-04-18 0 2.220 2.210 2.230 2.180 2.230 9,012,900 19,927,648 2.2110 0.457 0.455 0.459 0.448 0.459 43,816,175 0.4548 2.30%
2012-04-17 0 2.170 2.180 2.190 2.170 2.230 5,688,070 12,462,458 2.1910 0.446 0.448 0.450 0.446 0.459 27,652,528 0.4507 -1.81%
2012-04-16 0 2.210 2.200 2.220 2.160 2.220 1,994,000 4,400,480 2.2069 0.455 0.453 0.457 0.444 0.457 9,693,823 0.4539 -0.45%
2012-04-13 0 2.220 2.220 2.230 2.190 2.250 4,342,000 9,667,142 2.2264 0.457 0.457 0.459 0.450 0.463 21,108,615 0.4580 1.37%
2012-04-12 0 2.190 2.190 2.200 2.140 2.240 7,568,000 16,580,600 2.1909 0.450 0.450 0.453 0.440 0.461 36,791,800 0.4507 -1.35%
2012-04-11 0 2.220 2.210 2.220 2.190 2.260 7,334,000 16,285,620 2.2206 0.457 0.455 0.457 0.450 0.465 35,654,210 0.4568 -2.63%
2012-04-10 0 2.280 2.280 2.300 2.260 2.340 6,860,006 15,756,614 2.2969 0.469 0.469 0.473 0.465 0.481 33,349,890 0.4725 -1.30%
2012-04-05 0 2.310 2.300 2.310 2.200 2.340 15,776,076 36,086,254 2.2874 0.475 0.473 0.475 0.453 0.481 76,695,326 0.4705 -1.28%
2012-04-03 0 2.340 2.340 2.350 2.250 2.360 21,208,000 49,300,488 2.3246 0.481 0.481 0.483 0.463 0.485 103,102,602 0.4782 4.00%
2012-04-02 0 2.250 2.240 2.250 2.190 2.310 8,590,000 19,176,052 2.2324 0.463 0.461 0.463 0.450 0.475 41,760,248 0.4592 -2.17%
2012-03-30 0 2.300 2.290 2.310 2.200 2.330 10,677,185 24,480,069 2.2927 0.473 0.471 0.475 0.453 0.479 51,907,089 0.4716 1.32%
2012-03-29 0 2.270 2.260 2.270 2.250 2.340 11,927,000 27,202,260 2.2807 0.467 0.465 0.467 0.463 0.481 57,983,060 0.4691 -3.40%
2012-03-28 0 2.350 2.330 2.340 2.240 2.420 38,834,000 90,732,020 2.3364 0.483 0.479 0.481 0.461 0.498 188,791,326 0.4806 3.98%
2012-03-27 0 2.260 2.250 2.260 2.080 2.280 40,364,000 88,935,660 2.2033 0.465 0.463 0.465 0.428 0.469 196,229,414 0.4532 11.33%
2012-03-26 0 2.030 2.030 2.070 2.020 2.100 5,578,000 11,453,140 2.0533 0.418 0.418 0.426 0.416 0.432 27,117,423 0.4224 1.00%
2012-03-23 0 2.010 2.000 2.010 2.000 2.120 10,824,473 21,936,412 2.0266 0.413 0.411 0.413 0.411 0.436 52,623,129 0.4169 -5.19%
2012-03-22 0 2.120 2.100 2.130 1.960 2.130 7,816,000 16,076,900 2.0569 0.436 0.432 0.438 0.403 0.438 37,997,451 0.4231 6.00%
2012-03-21 0 2.000 1.990 2.010 1.950 2.050 7,354,000 14,683,930 1.9967 0.411 0.409 0.413 0.401 0.422 35,751,440 0.4107 -0.99%
2012-03-20 0 2.020 2.010 2.030 2.010 2.140 11,006,000 22,630,010 2.0562 0.416 0.413 0.418 0.413 0.440 53,505,622 0.4229 -4.27%
2012-03-19 0 2.110 2.110 2.120 2.110 2.230 6,274,000 13,579,440 2.1644 0.434 0.434 0.436 0.434 0.459 30,501,024 0.4452 -4.52%
2012-03-16 0 2.210 2.210 2.220 2.170 2.260 9,558,000 21,167,180 2.2146 0.455 0.455 0.457 0.446 0.465 46,466,176 0.4555 -0.90%
2012-03-15 0 2.230 2.220 2.240 2.130 2.240 7,502,000 16,431,500 2.1903 0.459 0.457 0.461 0.438 0.461 36,470,941 0.4505 1.83%
2012-03-14 0 2.190 2.180 2.190 2.140 2.260 23,814,000 52,451,776 2.2026 0.450 0.448 0.450 0.440 0.465 115,771,660 0.4531 4.78%
2012-03-13 0 2.090 2.090 2.110 2.070 2.130 6,678,000 14,056,384 2.1049 0.430 0.430 0.434 0.426 0.438 32,465,069 0.4330 0.48%
2012-03-12 0 2.080 2.070 2.080 2.060 2.130 3,998,000 8,325,800 2.0825 0.428 0.426 0.428 0.424 0.438 19,436,260 0.4284 -1.89%
2012-03-09 0 2.120 2.120 2.140 2.090 2.190 10,150,000 21,772,516 2.1451 0.436 0.436 0.440 0.430 0.450 49,344,182 0.4412 0.95%
2012-03-08 0 2.100 2.100 2.110 2.060 2.150 21,404,000 44,824,930 2.0942 0.432 0.432 0.434 0.424 0.442 104,055,455 0.4308 0.48%
2012-03-07 0 2.090 2.090 2.100 2.010 2.170 18,186,000 38,040,110 2.0917 0.430 0.430 0.432 0.413 0.446 88,411,162 0.4303 -0.48%
2012-03-06 0 2.100 2.100 2.110 2.090 2.340 23,061,000 49,362,250 2.1405 0.432 0.432 0.434 0.430 0.481 112,110,953 0.4403 -10.26%
2012-03-05 0 2.340 2.340 2.350 2.330 2.390 3,237,295 7,616,475 2.3527 0.481 0.481 0.483 0.479 0.492 15,738,096 0.4840 -1.68%
2012-03-02 0 2.380 2.380 2.390 2.320 2.390 7,684,000 18,170,146 2.3647 0.490 0.490 0.492 0.477 0.492 37,355,733 0.4864 3.03%
2012-03-01 0 2.310 2.310 2.320 2.300 2.400 7,447,286 17,340,921 2.3285 0.475 0.475 0.477 0.473 0.494 36,204,949 0.4790 -3.35%
2012-02-29 0 2.390 2.360 2.380 2.340 2.400 7,184,000 17,007,574 2.3674 0.492 0.485 0.490 0.481 0.494 34,924,985 0.4870 1.70%
2012-02-28 0 2.350 2.350 2.370 2.320 2.400 7,199,000 16,967,680 2.3569 0.483 0.483 0.488 0.477 0.494 34,997,908 0.4848 -2.08%
2012-02-27 0 2.400 2.400 2.410 2.360 2.480 8,844,000 21,333,980 2.4123 0.494 0.494 0.496 0.485 0.510 42,995,068 0.4962 0.00%
2012-02-24 0 2.400 2.390 2.400 2.380 2.450 4,856,000 11,673,420 2.4039 0.494 0.492 0.494 0.490 0.504 23,607,423 0.4945 -2.04%
2012-02-23 0 2.450 2.420 2.450 2.320 2.450 16,414,000 39,289,180 2.3936 0.504 0.498 0.504 0.477 0.504 79,796,591 0.4924 3.81%
2012-02-22 0 2.360 2.350 2.360 2.260 2.370 11,778,440 27,471,905 2.3324 0.485 0.483 0.485 0.465 0.488 57,260,836 0.4798 3.06%
2012-02-21 0 2.290 2.290 2.300 2.240 2.330 6,981,379 15,993,364 2.2909 0.471 0.471 0.473 0.461 0.479 33,939,944 0.4712 -1.29%
2012-02-20 0 2.320 2.320 2.330 2.290 2.350 17,589,000 40,891,630 2.3248 0.477 0.477 0.479 0.471 0.483 85,508,849 0.4782 1.31%
2012-02-17 0 2.290 2.290 2.300 2.250 2.370 20,500,000 47,245,630 2.3047 0.471 0.471 0.473 0.463 0.488 99,660,663 0.4741 -0.43%
2012-02-16 0 2.300 2.290 2.300 2.260 2.360 14,518,000 33,512,300 2.3083 0.473 0.471 0.473 0.465 0.485 70,579,195 0.4748 -0.86%
2012-02-15 0 2.320 2.310 2.320 2.170 2.330 28,657,000 65,041,740 2.2697 0.477 0.475 0.477 0.446 0.479 139,315,883 0.4669 5.94%
2012-02-14 0 2.190 2.180 2.190 2.120 2.230 14,590,000 31,853,020 2.1832 0.450 0.448 0.450 0.436 0.459 70,929,223 0.4491 0.00%
2012-02-13 0 2.190 2.180 2.190 2.040 2.200 16,271,700 35,014,557 2.1519 0.450 0.448 0.450 0.420 0.453 79,104,800 0.4426 4.29%
2012-02-10 0 2.100 2.100 2.110 2.080 2.340 44,464,000 97,570,930 2.1944 0.432 0.432 0.434 0.428 0.481 216,161,547 0.4514 -5.83%
2012-02-09 0 2.230 2.230 2.240 2.100 2.260 27,956,000 61,562,100 2.2021 0.459 0.459 0.461 0.432 0.465 135,907,975 0.4530 5.69%
2012-02-08 0 2.110 2.110 2.120 2.050 2.130 23,749,000 49,941,852 2.1029 0.434 0.434 0.436 0.422 0.438 115,455,662 0.4326 3.43%
2012-02-07 0 2.040 2.040 2.050 2.030 2.130 19,422,000 40,369,856 2.0786 0.420 0.420 0.422 0.418 0.438 94,419,970 0.4276 -1.45%
2012-02-06 0 2.070 2.060 2.070 1.980 2.100 48,567,000 99,007,830 2.0386 0.426 0.424 0.426 0.407 0.432 236,108,264 0.4193 6.70%
2012-02-03 0 1.940 1.940 1.950 1.880 1.980 37,992,000 73,951,470 1.9465 0.399 0.399 0.401 0.387 0.407 184,697,946 0.4004 2.11%
2012-02-02 0 1.900 1.890 1.900 1.860 1.930 19,718,000 37,325,340 1.8930 0.391 0.389 0.391 0.383 0.397 95,858,973 0.3894 -0.52%
2012-02-01 0 1.910 1.900 1.910 1.730 1.920 37,786,000 70,962,340 1.8780 0.393 0.391 0.393 0.356 0.395 183,696,478 0.3863 9.14%
2012-01-31 0 1.750 1.740 1.750 1.710 1.760 5,604,000 9,752,820 1.7403 0.360 0.358 0.360 0.352 0.362 27,243,822 0.3580 1.16%
2012-01-30 0 1.730 1.730 1.740 1.730 1.800 6,746,800 11,852,920 1.7568 0.356 0.356 0.358 0.356 0.370 32,799,539 0.3614 -3.35%
2012-01-27 0 1.790 1.790 1.800 1.760 1.820 9,218,000 16,537,816 1.7941 0.368 0.368 0.370 0.362 0.374 44,813,268 0.3690 -1.10%
2012-01-26 0 1.810 1.800 1.810 1.740 1.860 20,276,000 36,529,968 1.8016 0.372 0.370 0.372 0.358 0.383 98,571,688 0.3706 2.26%
2012-01-20 0 1.770 1.750 1.770 1.730 1.770 7,070,300 12,395,767 1.7532 0.364 0.360 0.364 0.356 0.364 34,372,233 0.3606 2.31%
2012-01-19 0 1.730 1.730 1.740 1.720 1.840 13,966,000 24,819,320 1.7771 0.356 0.356 0.358 0.354 0.378 67,895,650 0.3656 -4.42%
2012-01-18 0 1.810 1.810 1.820 1.730 1.840 23,952,625 43,023,636 1.7962 0.372 0.372 0.374 0.356 0.378 116,445,584 0.3695 1.69%
2012-01-17 0 1.780 1.760 1.780 1.720 1.800 17,882,000 31,580,440 1.7660 0.366 0.362 0.366 0.354 0.370 86,933,267 0.3633 2.30%
2012-01-16 0 1.740 1.740 1.750 1.590 1.740 19,964,000 33,479,920 1.6770 0.358 0.358 0.360 0.327 0.358 97,054,901 0.3450 4.82%
2012-01-13 0 1.660 1.650 1.660 1.600 1.660 7,970,000 13,009,760 1.6323 0.341 0.339 0.341 0.329 0.341 38,746,121 0.3358 3.11%
2012-01-12 0 1.610 1.610 1.620 1.600 1.680 11,710,000 19,195,550 1.6392 0.331 0.331 0.333 0.329 0.346 56,928,115 0.3372 -2.42%
2012-01-11 0 1.650 1.640 1.650 1.490 1.650 36,837,187 58,500,696 1.5881 0.339 0.337 0.339 0.306 0.339 179,083,828 0.3267 10.74%
2012-01-10 0 1.490 1.490 1.500 1.410 1.520 30,867,727 45,484,912 1.4735 0.306 0.306 0.309 0.290 0.313 150,063,323 0.3031 6.43%
2012-01-09 0 1.400 1.390 1.400 1.360 1.420 16,014,000 22,350,300 1.3957 0.288 0.286 0.288 0.280 0.292 77,851,993 0.2871 -2.10%
2012-01-06 0 1.430 1.420 1.430 1.410 1.450 3,914,000 5,571,540 1.4235 0.294 0.292 0.294 0.290 0.298 19,027,894 0.2928 -1.38%
2012-01-05 0 1.450 1.450 1.470 1.450 1.490 2,010,000 2,942,800 1.4641 0.298 0.298 0.302 0.298 0.306 9,771,606 0.3012 -2.03%
2012-01-04 0 1.480 1.480 1.490 1.480 1.540 4,238,000 6,372,124 1.5036 0.304 0.304 0.306 0.304 0.317 20,603,019 0.3093 -1.99%
2012-01-03 0 1.510 1.490 1.510 1.470 1.510 4,368,000 6,534,878 1.4961 0.311 0.306 0.311 0.302 0.311 21,235,013 0.3077 2.72%
2011-12-30 0 1.470 1.460 1.470 1.450 1.490 2,312,000 3,402,900 1.4718 0.302 0.300 0.302 0.298 0.306 11,239,778 0.3028 -0.68%
2011-12-29 0 1.480 1.470 1.480 1.450 1.480 2,056,000 3,019,840 1.4688 0.304 0.302 0.304 0.298 0.304 9,995,235 0.3021 0.68%
2011-12-28 0 1.470 1.470 1.480 1.450 1.510 2,955,000 4,375,712 1.4808 0.302 0.302 0.304 0.298 0.311 14,365,720 0.3046 0.00%
2011-12-23 0 1.470 1.470 1.480 1.430 1.500 9,000,000 13,316,920 1.4797 0.302 0.302 0.304 0.294 0.309 43,753,462 0.3044 3.52%
2011-12-22 0 1.420 1.420 1.430 1.410 1.450 1,819,649 2,595,808 1.4265 0.292 0.292 0.294 0.290 0.298 8,846,216 0.2934 -1.39%
2011-12-21 0 1.440 1.430 1.440 1.430 1.460 2,684,000 3,868,980 1.4415 0.296 0.294 0.296 0.294 0.300 13,048,255 0.2965 2.13%
2011-12-20 0 1.410 1.410 1.420 1.400 1.440 3,793,917 5,366,545 1.4145 0.290 0.290 0.292 0.288 0.296 18,444,111 0.2910 -1.40%
2011-12-19 0 1.430 1.410 1.430 1.400 1.440 3,236,000 4,574,360 1.4136 0.294 0.290 0.294 0.288 0.296 15,731,800 0.2908 -1.38%
2011-12-16 0 1.450 1.450 1.460 1.420 1.470 6,582,000 9,550,460 1.4510 0.298 0.298 0.300 0.292 0.302 31,998,365 0.2985 0.69%
2011-12-15 0 1.440 1.440 1.450 1.430 1.470 9,422,000 13,656,000 1.4494 0.296 0.296 0.298 0.294 0.302 45,805,013 0.2981 -2.70%
2011-12-14 0 1.480 1.470 1.480 1.460 1.510 6,122,000 9,115,960 1.4890 0.304 0.302 0.304 0.300 0.311 29,762,077 0.3063 -1.99%
2011-12-13 0 1.510 1.520 1.530 1.500 1.560 5,452,000 8,331,430 1.5281 0.311 0.313 0.315 0.309 0.321 26,504,875 0.3143 -1.95%
2011-12-12 0 1.540 1.540 1.550 1.510 1.640 6,044,000 9,523,350 1.5757 0.317 0.317 0.319 0.311 0.337 29,382,880 0.3241 -2.53%
2011-12-09 0 1.580 1.580 1.590 1.580 1.630 6,050,000 9,690,560 1.6017 0.325 0.325 0.327 0.325 0.335 29,412,049 0.3295 -4.24%
2011-12-08 0 1.650 1.650 1.660 1.590 1.690 20,186,704 33,399,682 1.6545 0.339 0.339 0.341 0.327 0.348 98,137,576 0.3403 0.61%
2011-12-07 0 1.640 1.640 1.650 1.550 1.650 9,330,042 14,884,340 1.5953 0.337 0.337 0.339 0.319 0.339 45,357,959 0.3282 6.49%
2011-12-06 0 1.540 1.540 1.560 1.540 1.600 3,466,000 5,407,960 1.5603 0.317 0.317 0.321 0.317 0.329 16,849,944 0.3209 -4.94%
2011-12-05 0 1.620 1.610 1.620 1.600 1.650 3,791,000 6,131,590 1.6174 0.333 0.331 0.333 0.329 0.339 18,429,930 0.3327 -1.82%
2011-12-02 0 1.650 1.640 1.650 1.630 1.680 5,582,000 9,218,820 1.6515 0.339 0.337 0.339 0.335 0.346 27,136,869 0.3397 -1.20%
2011-12-01 0 1.670 1.660 1.670 1.620 1.680 9,549,470 15,760,861 1.6504 0.344 0.341 0.344 0.333 0.346 46,424,708 0.3395 7.05%
2011-11-30 0 1.560 1.540 1.580 1.540 1.610 3,272,000 5,128,810 1.5675 0.321 0.317 0.325 0.317 0.331 15,906,814 0.3224 -3.11%
2011-11-29 0 1.610 1.590 1.610 1.540 1.630 5,552,000 8,824,880 1.5895 0.331 0.327 0.331 0.317 0.335 26,991,024 0.3270 3.87%
2011-11-28 0 1.550 1.540 1.550 1.510 1.570 4,400,000 6,755,680 1.5354 0.319 0.317 0.319 0.311 0.323 21,390,581 0.3158 1.97%
2011-11-25 0 1.520 1.520 1.530 1.510 1.570 2,622,000 4,020,060 1.5332 0.313 0.313 0.315 0.311 0.323 12,746,842 0.3154 -1.94%
2011-11-24 0 1.550 1.550 1.560 1.500 1.560 5,590,000 8,565,960 1.5324 0.319 0.319 0.321 0.309 0.321 27,175,761 0.3152 0.65%
2011-11-23 0 1.540 1.530 1.540 1.520 1.560 2,306,000 3,553,700 1.5411 0.317 0.315 0.317 0.313 0.321 11,210,609 0.3170 -2.53%
2011-11-22 0 1.580 1.570 1.590 1.480 1.580 4,386,000 6,739,254 1.5365 0.325 0.323 0.327 0.304 0.325 21,322,520 0.3161 5.33%
2011-11-21 0 1.500 1.500 1.510 1.490 1.530 5,588,000 8,499,075 1.5210 0.309 0.309 0.311 0.306 0.315 27,166,038 0.3129 -3.23%
2011-11-18 0 1.550 1.540 1.560 1.530 1.580 3,564,000 5,529,460 1.5515 0.319 0.317 0.321 0.315 0.325 17,326,371 0.3191 -1.90%
2011-11-17 0 1.580 1.570 1.580 1.530 1.600 6,448,000 10,131,490 1.5713 0.325 0.323 0.325 0.315 0.329 31,346,925 0.3232 0.00%
2011-11-16 0 1.580 1.580 1.590 1.570 1.680 11,766,000 18,969,840 1.6123 0.325 0.325 0.327 0.323 0.346 57,200,359 0.3316 -5.39%
2011-11-15 0 1.670 1.670 1.680 1.660 1.690 2,724,000 4,568,940 1.6773 0.344 0.344 0.346 0.341 0.348 13,242,714 0.3450 -1.18%
2011-11-14 0 1.690 1.690 1.700 1.680 1.710 5,236,000 8,877,340 1.6954 0.348 0.348 0.350 0.346 0.352 25,454,792 0.3487 1.81%
2011-11-11 0 1.660 1.650 1.660 1.640 1.690 7,902,000 13,155,360 1.6648 0.341 0.339 0.341 0.337 0.348 38,415,539 0.3424 0.61%
2011-11-10 0 1.650 1.650 1.660 1.640 1.720 19,038,000 31,978,040 1.6797 0.339 0.339 0.341 0.337 0.354 92,553,156 0.3455 -8.33%
2011-11-09 0 1.800 1.790 1.800 1.780 1.860 5,950,000 10,781,580 1.8120 0.370 0.368 0.370 0.366 0.383 28,925,900 0.3727 0.00%
2011-11-08 0 1.800 1.790 1.820 1.770 1.880 14,844,000 27,069,940 1.8236 0.370 0.368 0.374 0.364 0.387 72,164,043 0.3751 -3.23%
2011-11-07 0 1.860 1.850 1.860 1.770 1.860 15,170,000 27,825,020 1.8342 0.383 0.381 0.383 0.364 0.383 73,748,890 0.3773 3.91%
2011-11-04 0 1.790 1.790 1.800 1.780 1.850 11,230,000 20,438,586 1.8200 0.368 0.368 0.370 0.366 0.381 54,594,597 0.3744 1.13%
2011-11-03 0 1.770 1.760 1.770 1.690 1.860 21,138,000 37,270,966 1.7632 0.364 0.362 0.364 0.348 0.383 102,762,297 0.3627 0.00%
2011-11-02 0 1.770 1.770 1.780 1.630 1.790 14,092,000 23,906,580 1.6965 0.364 0.364 0.366 0.335 0.368 68,508,198 0.3490 1.72%
2011-11-01 0 1.740 1.730 1.740 1.700 1.770 12,900,000 22,490,392 1.7434 0.358 0.356 0.358 0.350 0.364 62,713,295 0.3586 -3.33%
2011-10-31 0 1.800 1.800 1.810 1.750 1.890 10,276,674 18,474,295 1.7977 0.370 0.370 0.372 0.360 0.389 49,960,007 0.3698 -1.64%
2011-10-28 0 1.830 1.830 1.840 1.820 1.980 35,581,000 67,525,970 1.8978 0.376 0.376 0.378 0.374 0.407 172,976,880 0.3904 0.55%
2011-10-27 0 1.820 1.810 1.820 1.700 1.840 30,384,582 54,461,881 1.7924 0.374 0.372 0.374 0.350 0.378 147,714,516 0.3687 6.43%
2011-10-26 0 1.710 1.690 1.710 1.640 1.710 12,660,000 21,294,960 1.6821 0.352 0.348 0.352 0.337 0.352 61,546,536 0.3460 -1.16%
2011-10-25 0 1.730 1.720 1.730 1.700 1.780 8,442,000 14,598,300 1.7292 0.356 0.354 0.356 0.350 0.366 41,040,747 0.3557 0.00%
2011-10-24 0 1.730 1.720 1.730 1.690 1.750 15,066,000 25,948,180 1.7223 0.356 0.354 0.356 0.348 0.360 73,243,295 0.3543 5.49%
2011-10-21 0 1.640 1.630 1.640 1.560 1.650 5,020,000 8,174,720 1.6284 0.337 0.335 0.337 0.321 0.339 24,404,709 0.3350 3.80%
2011-10-20 0 1.580 1.570 1.580 1.550 1.600 6,111,500 9,563,245 1.5648 0.325 0.323 0.325 0.319 0.329 29,711,031 0.3219 -2.47%
2011-10-19 0 1.620 1.620 1.630 1.580 1.650 10,074,000 16,348,700 1.6229 0.333 0.333 0.335 0.325 0.339 48,974,708 0.3338 4.52%
2011-10-18 0 1.550 1.550 1.560 1.540 1.650 23,220,050 36,956,731 1.5916 0.319 0.319 0.321 0.317 0.339 112,884,174 0.3274 -9.36%
2011-10-17 0 1.710 1.710 1.720 1.690 1.760 24,584,000 41,861,530 1.7028 0.352 0.352 0.354 0.348 0.362 119,515,011 0.3503 4.27%
2011-10-14 0 1.640 1.640 1.650 1.620 1.780 18,026,000 30,349,690 1.6837 0.337 0.337 0.339 0.333 0.366 87,633,322 0.3463 -8.38%
2011-10-13 0 1.790 1.780 1.790 1.740 1.800 23,863,000 42,269,230 1.7713 0.368 0.366 0.368 0.358 0.370 116,009,873 0.3644 4.07%
2011-10-12 0 1.720 1.710 1.720 1.640 1.770 17,154,000 29,492,660 1.7193 0.354 0.352 0.354 0.337 0.364 83,394,098 0.3537 1.78%
2011-10-11 0 1.690 1.680 1.690 1.650 1.740 24,389,000 41,442,210 1.6992 0.348 0.346 0.348 0.339 0.358 118,567,020 0.3495 6.96%
2011-10-10 0 1.580 1.570 1.590 1.510 1.590 14,088,000 21,821,490 1.5489 0.325 0.323 0.327 0.311 0.327 68,488,752 0.3186 1.94%
2011-10-07 0 1.550 1.530 1.550 1.460 1.590 21,962,000 33,868,700 1.5422 0.319 0.315 0.319 0.300 0.327 106,768,169 0.3172 7.64%
2011-10-06 0 1.440 1.430 1.440 1.330 1.440 27,612,000 38,384,424 1.3901 0.296 0.294 0.296 0.274 0.296 134,235,620 0.2859 9.09%
2011-10-04 0 1.320 1.310 1.320 1.240 1.350 9,799,117 12,765,471 1.3027 0.272 0.269 0.272 0.255 0.278 47,638,366 0.2680 2.33%
2011-10-03 0 1.290 1.280 1.290 1.200 1.290 17,365,108 21,989,393 1.2663 0.265 0.263 0.265 0.247 0.265 84,420,399 0.2605 -1.53%
2011-09-30 0 1.310 1.300 1.310 1.310 1.460 18,393,000 25,061,078 1.3625 0.269 0.267 0.269 0.269 0.300 89,417,491 0.2803 -7.75%
2011-09-28 0 1.420 1.420 1.430 1.350 1.450 22,192,000 31,239,560 1.4077 0.292 0.292 0.294 0.278 0.298 107,886,313 0.2896 2.16%
2011-09-27 0 1.390 1.380 1.390 1.300 1.400 19,580,000 26,802,830 1.3689 0.286 0.284 0.286 0.267 0.288 95,188,087 0.2816 6.92%
2011-09-26 0 1.300 1.300 1.320 1.250 1.370 18,377,000 23,856,400 1.2982 0.267 0.267 0.272 0.257 0.282 89,339,707 0.2670 -5.11%
2011-09-23 0 1.370 1.360 1.370 1.240 1.390 24,806,000 32,761,848 1.3207 0.282 0.280 0.282 0.255 0.286 120,594,263 0.2717 5.38%
2011-09-22 0 1.300 1.300 1.310 1.270 1.340 44,076,000 57,290,640 1.2998 0.267 0.267 0.269 0.261 0.276 214,275,286 0.2674 -7.14%
2011-09-21 0 1.400 1.380 1.390 1.310 1.480 58,704,000 81,542,608 1.3890 0.288 0.284 0.286 0.269 0.304 285,389,246 0.2857 -7.28%
2011-09-20 0 1.510 1.500 1.510 1.480 1.740 44,427,000 69,349,340 1.5610 0.311 0.309 0.311 0.304 0.358 215,981,671 0.3211 -11.70%
2011-09-19 0 1.710 1.710 1.720 1.710 1.780 17,944,000 30,971,540 1.7260 0.352 0.352 0.354 0.352 0.366 87,234,680 0.3550 -5.52%
2011-09-16 0 1.900 1.890 1.900 1.860 1.910 24,692,656 46,586,840 1.8867 0.372 0.370 0.372 0.364 0.374 126,012,243 0.3697 3.83%
2011-09-15 0 1.830 1.810 1.820 1.810 1.920 23,920,001 44,506,211 1.8606 0.359 0.355 0.357 0.355 0.376 122,069,209 0.3646 -2.14%
2011-09-14 0 1.870 1.860 1.870 1.720 2.000 46,530,000 85,295,742 1.8331 0.366 0.364 0.366 0.337 0.392 237,453,179 0.3592 -4.10%
2011-09-12 0 1.950 1.950 1.960 1.940 2.000 15,785,500 31,061,070 1.9677 0.382 0.382 0.384 0.380 0.392 80,556,999 0.3856 -4.41%
2011-09-09 0 2.040 2.030 2.040 2.030 2.130 16,848,000 34,887,000 2.0707 0.400 0.398 0.400 0.398 0.417 85,979,178 0.4058 -2.86%
2011-09-08 0 2.100 2.090 2.110 2.070 2.140 23,232,000 48,670,400 2.0950 0.412 0.410 0.413 0.406 0.419 118,558,183 0.4105 1.45%
2011-09-07 0 2.070 2.060 2.070 2.010 2.110 31,270,000 64,643,600 2.0673 0.406 0.404 0.406 0.394 0.413 159,577,926 0.4051 1.97%
2011-09-06 0 2.030 2.020 2.030 1.980 2.050 24,810,000 49,971,700 2.0142 0.398 0.396 0.398 0.388 0.402 126,611,076 0.3947 -1.46%
2011-09-05 0 2.060 2.040 2.050 2.040 2.150 20,782,100 43,328,506 2.0849 0.404 0.400 0.402 0.400 0.421 106,055,786 0.4085 -5.94%
2011-09-02 0 2.190 2.180 2.190 2.140 2.300 17,617,000 38,714,110 2.1975 0.429 0.427 0.429 0.419 0.451 89,903,560 0.4306 -3.52%
2011-09-01 0 2.270 2.260 2.280 2.220 2.390 36,049,000 82,493,434 2.2884 0.445 0.443 0.447 0.435 0.468 183,966,251 0.4484 -3.40%
2011-08-31 0 2.350 2.340 2.370 2.090 2.370 43,297,436 96,922,470 2.2385 0.460 0.459 0.464 0.410 0.464 220,956,669 0.4386 12.44%
2011-08-30 0 2.090 2.070 2.080 2.060 2.140 21,698,000 45,658,220 2.1043 0.410 0.406 0.408 0.404 0.419 110,729,832 0.4123 2.45%
2011-08-29 0 2.040 2.030 2.040 2.010 2.060 16,418,000 33,441,980 2.0369 0.400 0.398 0.400 0.394 0.404 83,784,790 0.3991 3.03%
2011-08-26 0 1.980 1.970 1.980 1.940 1.990 14,762,000 29,020,280 1.9659 0.388 0.386 0.388 0.380 0.390 75,333,845 0.3852 0.51%
2011-08-25 0 1.970 1.970 1.980 1.960 2.030 18,452,000 36,822,880 1.9956 0.386 0.386 0.388 0.384 0.398 94,164,755 0.3910 1.03%
2011-08-24 0 1.950 1.940 1.950 1.930 2.040 44,938,000 89,190,569 1.9847 0.382 0.380 0.382 0.378 0.400 229,328,841 0.3889 0.00%
2011-08-23 0 1.950 1.940 1.950 1.860 2.010 55,410,000 108,063,250 1.9502 0.382 0.380 0.382 0.364 0.394 282,769,840 0.3822 1.04%
2011-08-22 0 1.930 1.910 1.920 1.860 2.230 46,758,000 92,091,140 1.9695 0.378 0.374 0.376 0.364 0.437 238,616,715 0.3859 -10.65%
2011-08-19 0 2.160 2.140 2.150 2.150 2.280 24,534,000 54,472,160 2.2203 0.423 0.419 0.421 0.421 0.447 125,202,585 0.4351 -8.09%
2011-08-18 0 2.350 2.340 2.350 2.330 2.510 20,660,522 50,125,493 2.4261 0.460 0.459 0.460 0.457 0.492 105,435,346 0.4754 -2.89%
2011-08-17 0 2.420 2.410 2.420 2.400 2.650 54,420,000 138,325,514 2.5418 0.474 0.472 0.474 0.470 0.519 277,717,645 0.4981 -4.35%
2011-08-16 0 2.530 2.510 2.530 2.240 2.650 88,492,000 222,723,060 2.5169 0.496 0.492 0.496 0.439 0.519 451,594,814 0.4932 11.45%
2011-08-15 0 2.270 2.270 2.280 2.150 2.290 19,355,000 43,037,600 2.2236 0.445 0.445 0.447 0.421 0.449 98,772,970 0.4357 8.10%
2011-08-12 0 2.100 2.100 2.110 2.030 2.110 24,704,896 51,298,934 2.0765 0.412 0.412 0.413 0.398 0.413 126,074,706 0.4069 7.69%
2011-08-11 0 1.950 1.950 1.960 1.910 2.060 30,958,937 61,315,049 1.9805 0.382 0.382 0.384 0.374 0.404 157,990,501 0.3881 -2.50%
2011-08-10 0 2.000 2.000 2.010 1.980 2.220 30,582,000 62,793,100 2.0533 0.392 0.392 0.394 0.388 0.435 156,066,906 0.4023 -0.50%
2011-08-09 0 2.010 2.000 2.010 1.840 2.180 26,815,253 54,211,251 2.0217 0.394 0.392 0.394 0.361 0.427 136,844,339 0.3962 -5.19%
2011-08-08 0 2.120 2.120 2.130 1.990 2.340 54,324,075 113,354,212 2.0866 0.415 0.415 0.417 0.390 0.459 277,228,117 0.4089 -11.67%
2011-08-05 0 2.400 2.390 2.400 2.310 2.600 31,791,326 77,015,007 2.4225 0.470 0.468 0.470 0.453 0.509 162,238,371 0.4747 -11.11%
2011-08-04 0 2.700 2.700 2.710 2.680 2.820 9,462,000 25,852,900 2.7323 0.529 0.529 0.531 0.525 0.553 48,286,739 0.5354 -1.46%
2011-08-03 0 2.740 2.750 2.760 2.720 2.830 14,738,000 40,663,160 2.7591 0.537 0.539 0.541 0.533 0.555 75,211,368 0.5407 -4.20%
2011-08-02 0 2.860 2.850 2.870 2.790 2.880 21,958,000 62,500,700 2.8464 0.560 0.558 0.562 0.547 0.564 112,056,671 0.5578 1.42%
2011-08-01 0 2.820 2.810 2.820 2.730 2.870 22,408,000 63,154,762 2.8184 0.553 0.551 0.553 0.535 0.562 114,353,123 0.5523 4.44%
2011-07-29 0 2.700 2.700 2.710 2.700 2.880 35,066,600 96,146,160 2.7418 0.529 0.529 0.531 0.529 0.564 178,952,840 0.5373 -6.57%
2011-07-28 0 2.890 2.890 2.900 2.870 3.010 22,798,000 66,272,000 2.9069 0.566 0.566 0.568 0.562 0.590 116,343,382 0.5696 -4.93%
2011-07-27 0 3.040 3.040 3.050 3.030 3.150 11,944,000 36,661,040 3.0694 0.596 0.596 0.598 0.594 0.617 60,952,950 0.6015 -2.56%
2011-07-26 0 3.120 3.100 3.120 3.070 3.230 23,768,000 74,820,946 3.1480 0.611 0.607 0.611 0.602 0.633 121,293,513 0.6169 0.97%
2011-07-25 0 3.090 3.080 3.090 3.080 3.280 22,366,000 71,351,531 3.1902 0.605 0.604 0.605 0.604 0.643 114,138,788 0.6251 -6.36%
2011-07-22 0 3.300 3.290 3.300 3.250 3.320 18,360,000 60,438,120 3.2918 0.647 0.645 0.647 0.637 0.651 93,695,258 0.6450 2.80%
2011-07-21 0 3.210 3.210 3.220 3.110 3.220 8,942,000 28,427,950 3.1791 0.629 0.629 0.631 0.609 0.631 45,633,061 0.6230 0.94%
2011-07-20 0 3.180 3.180 3.190 3.170 3.270 9,670,000 31,008,180 3.2066 0.623 0.623 0.625 0.621 0.641 49,348,211 0.6284 0.63%
2011-07-19 0 3.160 3.140 3.180 3.100 3.280 19,726,000 62,835,622 3.1854 0.619 0.615 0.623 0.607 0.643 100,666,267 0.6242 -3.66%
2011-07-18 0 3.280 3.270 3.280 3.270 3.380 7,887,000 26,121,430 3.3120 0.643 0.641 0.643 0.641 0.662 40,249,156 0.6490 -1.80%
2011-07-15 0 3.340 3.340 3.350 3.260 3.400 6,148,000 20,625,140 3.3548 0.654 0.654 0.656 0.639 0.666 31,374,643 0.6574 1.21%
2011-07-14 0 3.300 3.290 3.300 3.290 3.410 20,354,000 67,756,468 3.3289 0.647 0.645 0.647 0.645 0.668 103,871,094 0.6523 -1.20%
2011-07-13 0 3.340 3.340 3.350 3.170 3.350 10,651,000 35,111,230 3.2965 0.654 0.654 0.656 0.621 0.656 54,354,477 0.6460 5.70%
2011-07-12 0 3.160 3.150 3.170 3.150 3.300 19,079,000 61,044,590 3.1996 0.619 0.617 0.621 0.617 0.647 97,364,479 0.6270 -5.95%
2011-07-11 0 3.360 3.360 3.370 3.330 3.500 10,632,000 36,281,760 3.4125 0.658 0.658 0.660 0.653 0.686 54,257,516 0.6687 -3.45%
2011-07-08 0 3.480 3.480 3.490 3.420 3.510 25,304,000 87,193,844 3.4459 0.682 0.682 0.684 0.670 0.688 129,132,071 0.6752 2.96%
2011-07-07 0 3.380 3.370 3.380 3.280 3.410 15,213,409 51,260,927 3.3695 0.662 0.660 0.662 0.643 0.668 77,637,488 0.6603 3.68%
2011-07-06 0 3.260 3.260 3.270 3.170 3.270 11,189,000 36,220,672 3.2372 0.639 0.639 0.641 0.621 0.641 57,100,013 0.6343 1.87%
2011-07-05 0 3.200 3.200 3.230 3.140 3.260 15,614,000 50,039,460 3.2048 0.627 0.627 0.633 0.615 0.639 79,681,795 0.6280 2.56%
2011-07-04 0 3.120 3.110 3.120 3.070 3.190 8,202,000 25,771,420 3.1421 0.611 0.609 0.611 0.602 0.625 41,856,673 0.6157 0.97%
2011-06-30 0 3.090 3.080 3.100 3.020 3.120 15,072,000 46,500,310 3.0852 0.605 0.604 0.607 0.592 0.611 76,915,846 0.6046 1.64%
2011-06-29 0 3.040 3.040 3.050 2.900 3.060 32,000,000 95,437,586 2.9824 0.596 0.596 0.598 0.568 0.600 163,303,282 0.5844 5.19%
2011-06-28 0 2.890 2.880 2.890 2.760 2.890 17,799,999 50,360,497 2.8292 0.566 0.564 0.566 0.541 0.566 90,837,446 0.5544 2.12%
2011-06-27 0 2.830 2.820 2.830 2.800 2.890 17,310,000 48,947,910 2.8277 0.555 0.553 0.555 0.549 0.566 88,336,869 0.5541 -2.41%
2011-06-24 0 2.900 2.890 2.900 2.750 2.950 20,272,001 58,259,732 2.8739 0.568 0.566 0.568 0.539 0.578 103,452,634 0.5632 3.20%
2011-06-23 0 2.810 2.800 2.820 2.760 2.830 11,222,000 31,318,760 2.7908 0.551 0.549 0.553 0.541 0.555 57,268,420 0.5469 0.00%
2011-06-22 0 2.810 2.800 2.810 2.730 2.890 27,933,000 78,624,412 2.8148 0.551 0.549 0.551 0.535 0.566 142,548,456 0.5516 0.36%
2011-06-21 0 2.800 2.790 2.800 2.610 2.800 32,346,000 86,772,960 2.6826 0.549 0.547 0.549 0.511 0.549 165,068,999 0.5257 8.11%
2011-06-20 0 2.590 2.580 2.590 2.560 2.770 50,664,517 133,674,037 2.6384 0.508 0.506 0.508 0.502 0.543 258,552,560 0.5170 -4.78%
2011-06-17 0 2.720 2.700 2.720 2.680 2.990 39,516,000 111,114,120 2.8119 0.533 0.529 0.533 0.525 0.586 201,659,141 0.5510 -5.88%
2011-06-16 0 2.890 2.880 2.890 2.880 3.170 19,270,000 57,356,460 2.9765 0.566 0.564 0.566 0.564 0.621 98,339,195 0.5833 -9.40%
2011-06-15 0 3.190 3.180 3.190 3.180 3.260 4,348,000 14,010,000 3.2222 0.625 0.623 0.625 0.623 0.639 22,188,833 0.6314 0.00%
2011-06-14 0 3.190 3.180 3.190 3.170 3.250 7,248,000 23,185,780 3.1989 0.625 0.623 0.625 0.621 0.637 36,988,193 0.6268 -1.85%
2011-06-13 0 3.250 3.250 3.260 3.150 3.260 2,772,000 8,920,860 3.2182 0.637 0.637 0.639 0.617 0.639 14,146,147 0.6306 0.31%
2011-06-10 0 3.240 3.240 3.250 3.200 3.290 8,580,000 27,739,960 3.2331 0.635 0.635 0.637 0.627 0.645 43,785,693 0.6335 0.62%
2011-06-09 0 3.220 3.210 3.230 3.130 3.310 10,148,000 32,370,594 3.1898 0.631 0.629 0.633 0.613 0.649 51,787,553 0.6251 -2.72%
2011-06-08 0 3.310 3.310 3.320 3.300 3.370 3,534,000 11,775,040 3.3319 0.649 0.649 0.651 0.647 0.660 18,034,806 0.6529 -1.49%
2011-06-07 0 3.360 3.370 3.380 3.300 3.390 7,514,000 25,086,420 3.3386 0.658 0.660 0.662 0.647 0.664 38,345,652 0.6542 -0.59%
2011-06-03 0 3.380 3.360 3.370 3.350 3.460 7,660,000 25,929,080 3.3850 0.662 0.658 0.660 0.656 0.678 39,090,723 0.6633 -1.17%
2011-06-02 0 3.420 3.410 3.420 3.380 3.450 13,334,000 45,695,007 3.4270 0.670 0.668 0.670 0.662 0.676 68,046,436 0.6715 -2.56%
2011-06-01 0 3.510 3.500 3.510 3.450 3.510 6,764,000 23,602,480 3.4894 0.688 0.686 0.688 0.676 0.688 34,518,231 0.6838 2.03%
2011-05-31 0 3.440 3.440 3.460 3.430 3.510 11,594,000 40,119,880 3.4604 0.674 0.674 0.678 0.672 0.688 59,166,820 0.6781 0.88%
2011-05-30 0 3.410 3.400 3.410 3.280 3.450 12,312,000 41,975,350 3.4093 0.668 0.666 0.668 0.643 0.676 62,830,938 0.6681 1.79%
2011-05-27 0 3.350 3.340 3.350 3.240 3.390 13,178,400 44,040,444 3.3419 0.656 0.654 0.656 0.635 0.664 67,252,374 0.6549 2.13%
2011-05-26 0 3.280 3.280 3.290 3.180 3.330 23,790,000 78,071,728 3.2817 0.643 0.643 0.645 0.623 0.653 121,405,784 0.6431 1.23%
2011-05-25 0 3.240 3.240 3.250 3.180 3.400 33,932,690 110,192,669 3.2474 0.635 0.635 0.637 0.623 0.666 173,166,239 0.6363 -3.28%
2011-05-24 0 3.350 3.340 3.350 3.320 3.540 36,410,000 124,527,312 3.4201 0.656 0.654 0.656 0.651 0.694 185,808,516 0.6702 -5.37%
2011-05-23 0 3.540 3.530 3.540 3.500 3.720 14,708,000 52,752,232 3.5866 0.694 0.692 0.694 0.686 0.729 75,058,271 0.7028 -4.07%
2011-05-20 0 3.770 3.770 3.790 3.740 3.900 17,570,000 66,767,484 3.8001 0.723 0.723 0.727 0.717 0.748 91,607,637 0.7288 -2.84%
2011-05-19 0 3.880 3.870 3.880 3.850 3.950 17,146,000 66,712,064 3.8908 0.744 0.742 0.744 0.738 0.758 89,396,958 0.7462 0.52%
2011-05-18 0 3.860 3.860 3.880 3.810 3.930 9,418,000 36,538,560 3.8797 0.740 0.740 0.744 0.731 0.754 49,104,196 0.7441 1.58%
2011-05-17 0 3.800 3.800 3.810 3.770 3.900 8,032,260 30,526,087 3.8004 0.729 0.729 0.731 0.723 0.748 41,879,133 0.7289 -2.06%
2011-05-16 0 3.880 3.870 3.880 3.820 3.950 26,772,000 104,471,540 3.9023 0.744 0.742 0.744 0.733 0.758 139,585,638 0.7484 1.57%
2011-05-13 0 3.820 3.810 3.820 3.690 3.850 28,568,000 108,288,016 3.7905 0.733 0.731 0.733 0.708 0.738 148,949,743 0.7270 4.09%
2011-05-12 0 3.670 3.650 3.680 3.600 3.690 9,994,000 36,480,300 3.6502 0.704 0.700 0.706 0.690 0.708 52,107,383 0.7001 0.82%
2011-05-11 0 3.640 3.630 3.640 3.590 3.680 10,068,000 36,589,750 3.6343 0.698 0.696 0.698 0.689 0.706 52,493,209 0.6970 0.28%
2011-05-09 0 3.630 3.620 3.630 3.600 3.690 11,140,000 40,453,040 3.6313 0.696 0.694 0.696 0.690 0.708 58,082,475 0.6965 0.28%
2011-05-06 0 3.620 3.620 3.640 3.450 3.640 11,950,000 42,734,480 3.5761 0.694 0.694 0.698 0.662 0.698 62,305,707 0.6859 3.72%
2011-05-05 0 3.490 3.470 3.490 3.450 3.550 13,660,000 47,818,460 3.5006 0.669 0.666 0.669 0.662 0.681 71,221,418 0.6714 -0.29%
2011-05-04 0 3.500 3.490 3.500 3.480 3.720 23,966,000 84,512,042 3.5263 0.671 0.669 0.671 0.667 0.713 124,955,528 0.6763 -5.41%
2011-05-03 0 3.700 3.690 3.700 3.560 3.750 15,370,000 56,687,664 3.6882 0.710 0.708 0.710 0.683 0.719 80,137,130 0.7074 3.93%
2011-04-29 0 3.560 3.540 3.560 3.520 3.660 15,391,600 54,886,158 3.5660 0.683 0.679 0.683 0.675 0.702 80,249,750 0.6839 -2.20%
2011-04-28 0 3.640 3.620 3.660 3.620 3.770 15,851,876 58,188,698 3.6708 0.698 0.694 0.702 0.694 0.723 82,649,568 0.7040 -2.67%
2011-04-27 0 3.740 3.690 3.740 3.650 3.860 22,178,000 83,002,140 3.7425 0.717 0.708 0.717 0.700 0.740 115,633,135 0.7178 -1.32%
2011-04-26 0 3.790 3.790 3.800 3.760 3.830 11,236,000 42,628,240 3.7939 0.727 0.727 0.729 0.721 0.735 58,583,006 0.7277 0.53%
2011-04-21 0 3.770 3.760 3.770 3.740 3.940 27,853,724 106,720,949 3.8315 0.723 0.721 0.723 0.717 0.756 145,225,603 0.7349 -0.53%
2011-04-20 0 3.790 3.790 3.800 3.770 3.880 72,324,000 276,301,242 3.8203 0.727 0.727 0.729 0.723 0.744 377,087,692 0.7327 2.71%
2011-04-19 0 3.690 3.680 3.690 3.550 3.750 40,572,000 149,786,552 3.6919 0.708 0.706 0.708 0.681 0.719 211,536,998 0.7081 2.79%
2011-04-18 0 3.590 3.560 3.570 3.500 3.680 15,976,625 57,779,642 3.6165 0.689 0.683 0.685 0.671 0.706 83,299,992 0.6936 1.13%
2011-04-15 0 3.550 3.550 3.560 3.500 3.600 16,417,126 58,236,247 3.5473 0.681 0.681 0.683 0.671 0.690 85,596,706 0.6804 -0.28%
2011-04-14 0 3.560 3.550 3.570 3.520 3.620 15,031,000 53,650,490 3.5693 0.683 0.681 0.685 0.675 0.694 78,369,630 0.6846 -0.56%
2011-04-13 0 3.580 3.580 3.590 3.450 3.590 14,712,000 52,188,560 3.5473 0.687 0.687 0.689 0.662 0.689 76,706,406 0.6804 4.07%
2011-04-12 0 3.440 3.430 3.440 3.420 3.530 9,334,000 32,129,640 3.4422 0.660 0.658 0.660 0.656 0.677 48,666,231 0.6602 -1.71%
2011-04-11 0 3.500 3.490 3.500 3.500 3.650 7,884,000 28,072,020 3.5606 0.671 0.669 0.671 0.671 0.700 41,106,125 0.6829 -2.51%
2011-04-08 0 3.590 3.580 3.600 3.540 3.680 17,340,000 62,678,708 3.6147 0.689 0.687 0.690 0.679 0.706 90,408,448 0.6933 0.28%
2011-04-07 0 3.580 3.580 3.600 3.480 3.750 52,787,728 193,246,841 3.6608 0.687 0.687 0.690 0.667 0.719 275,228,175 0.7021 2.58%
2011-04-06 0 3.490 3.480 3.500 3.480 3.550 15,666,000 54,828,680 3.4999 0.669 0.667 0.671 0.667 0.681 81,680,435 0.6713 -1.13%
2011-04-04 0 3.530 3.520 3.530 3.460 3.540 20,881,091 73,196,034 3.5054 0.677 0.675 0.677 0.664 0.679 108,871,224 0.6723 0.86%
2011-04-01 0 3.500 3.500 3.510 3.230 3.520 40,062,000 137,696,048 3.4371 0.671 0.671 0.673 0.620 0.675 208,877,926 0.6592 7.69%
2011-03-31 0 3.250 3.230 3.240 3.200 3.340 13,059,540 42,280,082 3.2375 0.623 0.620 0.621 0.614 0.641 68,090,700 0.6209 -1.52%
2011-03-30 0 3.300 3.290 3.300 3.260 3.350 17,101,000 56,597,280 3.3096 0.633 0.631 0.633 0.625 0.643 89,162,334 0.6348 1.23%
2011-03-29 0 3.260 3.240 3.270 3.240 3.390 25,082,000 82,687,760 3.2967 0.625 0.621 0.627 0.621 0.650 130,774,203 0.6323 -4.40%
2011-03-28 0 3.410 3.400 3.420 3.380 3.440 8,420,000 28,680,422 3.4062 0.654 0.652 0.656 0.648 0.660 43,900,757 0.6533 0.29%
2011-03-25 0 3.400 3.400 3.410 3.310 3.520 20,182,000 68,906,966 3.4143 0.652 0.652 0.654 0.635 0.675 105,226,257 0.6548 -2.02%
2011-03-24 0 3.470 3.460 3.480 3.460 3.560 32,112,313 113,530,912 3.5354 0.666 0.664 0.667 0.664 0.683 167,429,318 0.6781 -0.29%
2011-03-23 0 3.480 3.490 3.500 3.470 3.550 14,242,000 49,851,690 3.5003 0.667 0.669 0.671 0.666 0.681 74,255,889 0.6713 -1.42%
2011-03-22 0 3.530 3.520 3.540 3.410 3.600 35,447,000 125,649,298 3.5447 0.677 0.675 0.679 0.654 0.690 184,815,931 0.6799 2.32%
2011-03-21 0 3.450 3.440 3.450 3.320 3.490 9,870,000 33,907,440 3.4354 0.662 0.660 0.662 0.637 0.669 51,460,864 0.6589 4.86%
2011-03-18 0 3.290 3.300 3.320 3.200 3.380 17,843,600 58,978,700 3.3053 0.631 0.633 0.637 0.614 0.648 93,034,151 0.6339 4.44%
2011-03-17 0 3.150 3.140 3.150 3.140 3.300 22,998,000 73,954,020 3.2157 0.604 0.602 0.604 0.602 0.633 119,908,505 0.6168 -5.97%
2011-03-16 0 3.350 3.350 3.360 3.240 3.460 26,258,000 87,295,740 3.3245 0.643 0.643 0.644 0.621 0.664 136,905,711 0.6376 -0.89%
2011-03-15 0 3.380 3.370 3.380 3.140 3.390 38,080,000 124,306,220 3.2643 0.648 0.646 0.648 0.602 0.650 198,544,042 0.6261 0.90%
2011-03-14 0 3.350 3.350 3.380 3.300 3.500 22,636,252 76,587,737 3.3834 0.643 0.643 0.648 0.633 0.671 118,022,399 0.6489 -3.18%
2011-03-11 0 3.460 3.460 3.470 3.390 3.540 36,629,876 127,433,478 3.4789 0.664 0.664 0.666 0.650 0.679 190,983,289 0.6672 -3.35%
2011-03-10 0 3.580 3.580 3.590 3.310 3.650 133,008,414 470,928,373 3.5406 0.687 0.687 0.689 0.635 0.700 693,488,134 0.6791 8.81%
2011-03-09 0 3.290 3.280 3.290 2.860 3.300 92,430,563 289,086,175 3.1276 0.631 0.629 0.631 0.549 0.633 481,920,630 0.5999 12.29%
2011-03-08 0 2.930 2.930 2.940 2.860 2.940 14,186,252 41,347,843 2.9146 0.562 0.562 0.564 0.549 0.564 73,965,226 0.5590 1.03%
2011-03-07 0 2.900 2.890 2.900 2.860 2.930 14,182,375 41,135,157 2.9004 0.556 0.554 0.556 0.549 0.562 73,945,012 0.5563 2.11%
2011-03-04 0 2.840 2.840 2.850 2.810 2.930 5,240,000 15,002,580 2.8631 0.545 0.545 0.547 0.539 0.562 27,320,661 0.5491 -0.70%
2011-03-03 0 2.860 2.860 2.870 2.750 2.890 12,257,813 34,971,120 2.8530 0.549 0.549 0.550 0.527 0.554 63,910,602 0.5472 4.00%
2011-03-02 0 2.750 2.750 2.770 2.680 2.830 6,058,938 16,751,311 2.7647 0.527 0.527 0.531 0.514 0.543 31,590,495 0.5303 -0.72%
2011-03-01 0 2.770 2.750 2.780 2.640 2.800 11,544,000 31,542,180 2.7323 0.531 0.527 0.533 0.506 0.537 60,188,877 0.5241 6.54%
2011-02-28 0 2.600 2.610 2.620 2.530 2.640 5,594,000 14,572,940 2.6051 0.499 0.501 0.503 0.485 0.506 29,166,370 0.4996 3.17%
2011-02-25 0 2.520 2.520 2.530 2.500 2.610 7,596,000 19,309,520 2.5421 0.483 0.483 0.485 0.479 0.501 39,604,531 0.4876 0.80%
2011-02-24 0 2.500 2.490 2.530 2.490 2.670 9,554,040 24,700,320 2.5853 0.479 0.478 0.485 0.478 0.512 49,813,491 0.4959 -6.37%
2011-02-23 0 2.670 2.660 2.670 2.630 2.700 7,675,000 20,436,160 2.6627 0.512 0.510 0.512 0.504 0.518 40,016,427 0.5107 0.75%
2011-02-22 0 2.650 2.630 2.650 2.560 2.700 16,888,000 44,374,420 2.6276 0.508 0.504 0.508 0.491 0.518 88,051,780 0.5040 -2.57%
2011-02-21 0 2.720 2.710 2.720 2.700 2.790 4,778,000 13,087,680 2.7392 0.522 0.520 0.522 0.518 0.535 24,911,855 0.5254 -3.55%
2011-02-18 0 2.820 2.800 2.830 2.780 2.860 5,926,000 16,766,600 2.8293 0.541 0.537 0.543 0.533 0.549 30,897,374 0.5427 1.44%
2011-02-17 0 2.780 2.770 2.780 2.750 2.820 8,096,000 22,521,660 2.7818 0.533 0.531 0.533 0.527 0.541 42,211,464 0.5335 -0.71%
2011-02-16 0 2.800 2.790 2.800 2.750 2.810 7,668,000 21,414,910 2.7928 0.537 0.535 0.537 0.527 0.539 39,979,930 0.5356 0.36%
2011-02-15 0 2.790 2.780 2.790 2.750 2.810 11,936,000 33,216,799 2.7829 0.535 0.533 0.535 0.527 0.539 62,232,712 0.5338 -0.36%
2011-02-14 0 2.800 2.790 2.810 2.660 2.820 8,902,000 24,558,740 2.7588 0.537 0.535 0.539 0.510 0.541 46,413,841 0.5291 4.48%
2011-02-11 0 2.680 2.670 2.690 2.660 2.730 6,516,000 17,531,900 2.6906 0.514 0.512 0.516 0.510 0.524 33,973,555 0.5160 -1.47%
2011-02-10 0 2.720 2.710 2.720 2.700 2.770 9,006,000 24,628,852 2.7347 0.522 0.520 0.522 0.518 0.531 46,956,083 0.5245 -1.09%
2011-02-09 0 2.750 2.760 2.780 2.750 2.900 8,562,000 24,044,660 2.8083 0.527 0.529 0.533 0.527 0.556 44,641,126 0.5386 -3.85%
2011-02-08 0 2.860 2.840 2.870 2.830 2.900 2,840,000 8,099,100 2.8518 0.549 0.545 0.550 0.543 0.556 14,807,381 0.5470 1.06%
2011-02-07 0 2.830 2.820 2.840 2.820 2.920 1,634,000 4,656,060 2.8495 0.543 0.541 0.545 0.541 0.560 8,519,458 0.5465 -1.39%
2011-02-02 0 2.870 2.860 2.880 2.820 2.920 4,538,000 12,991,120 2.8627 0.550 0.549 0.552 0.541 0.560 23,660,527 0.5491 -0.69%
2011-02-01 0 2.890 2.880 2.890 2.650 2.890 13,592,000 38,082,720 2.8018 0.554 0.552 0.554 0.508 0.554 70,866,876 0.5374 7.84%
2011-01-31 0 2.680 2.670 2.690 2.650 2.730 7,152,000 19,198,940 2.6844 0.514 0.512 0.516 0.508 0.524 37,289,574 0.5149 -3.25%
2011-01-28 0 2.770 2.760 2.770 2.730 2.780 3,496,000 9,613,700 2.7499 0.531 0.529 0.531 0.524 0.533 18,227,678 0.5274 0.00%
2011-01-27 0 2.770 2.760 2.770 2.760 2.830 3,338,000 9,332,660 2.7959 0.531 0.529 0.531 0.529 0.543 17,403,887 0.5362 -0.72%
2011-01-26 0 2.790 2.790 2.810 2.780 2.850 2,235,263 6,242,565 2.7928 0.535 0.535 0.539 0.533 0.547 11,654,363 0.5356 -1.41%
2011-01-25 0 2.830 2.790 2.800 2.750 2.860 15,014,586 41,939,702 2.7933 0.543 0.535 0.537 0.527 0.549 78,284,049 0.5357 1.80%
2011-01-24 0 2.780 2.780 2.790 2.730 2.880 22,070,000 61,278,800 2.7766 0.533 0.533 0.535 0.524 0.552 115,070,037 0.5325 -2.11%
2011-01-21 0 2.840 2.840 2.850 2.770 2.890 16,302,000 46,363,040 2.8440 0.545 0.545 0.547 0.531 0.554 84,996,454 0.5455 1.43%
2011-01-20 0 2.800 2.800 2.810 2.720 2.810 13,472,000 37,117,300 2.7551 0.537 0.537 0.539 0.522 0.539 70,241,212 0.5284 -0.71%
2011-01-19 0 2.820 2.820 2.830 2.800 2.850 12,288,000 34,642,840 2.8192 0.541 0.541 0.543 0.537 0.547 64,067,993 0.5407 2.17%
2011-01-18 0 2.760 2.760 2.770 2.750 2.840 8,752,000 24,408,520 2.7889 0.529 0.529 0.531 0.527 0.545 45,631,761 0.5349 -1.43%
2011-01-17 0 2.800 2.790 2.800 2.780 2.890 5,370,000 15,122,100 2.8160 0.537 0.535 0.537 0.533 0.554 27,998,464 0.5401 -2.10%
2011-01-14 0 2.860 2.850 2.860 2.810 2.900 5,082,000 14,529,240 2.8590 0.549 0.547 0.549 0.539 0.556 26,496,870 0.5483 0.35%
2011-01-13 0 2.850 2.840 2.850 2.840 2.960 5,824,000 16,822,100 2.8884 0.547 0.545 0.547 0.545 0.568 30,365,559 0.5540 -2.06%
2011-01-12 0 2.910 2.900 2.920 2.900 3.000 8,574,000 25,190,540 2.9380 0.558 0.556 0.560 0.556 0.575 44,703,693 0.5635 -1.02%
2011-01-11 0 2.940 2.930 2.950 2.730 2.980 28,443,000 82,955,550 2.9166 0.564 0.562 0.566 0.524 0.572 148,298,009 0.5594 6.52%
2011-01-10 0 2.760 2.760 2.770 2.730 2.890 12,590,000 35,189,290 2.7950 0.529 0.529 0.531 0.524 0.554 65,642,581 0.5361 -3.16%
2011-01-07 0 2.850 2.850 2.870 2.830 2.960 9,328,000 26,879,358 2.8816 0.547 0.547 0.550 0.543 0.568 48,634,948 0.5527 -1.38%
2011-01-06 0 2.890 2.880 2.890 2.820 3.000 18,668,020 54,371,540 2.9125 0.554 0.552 0.554 0.541 0.575 97,332,567 0.5586 -3.67%
2011-01-05 0 3.000 3.000 3.020 2.690 3.020 26,283,000 74,549,410 2.8364 0.575 0.575 0.579 0.516 0.579 137,036,057 0.5440 7.14%
2011-01-04 0 2.800 2.790 2.800 2.640 2.860 26,077,625 72,685,826 2.7873 0.537 0.535 0.537 0.506 0.549 135,965,259 0.5346 5.66%
2011-01-03 0 2.650 2.650 2.660 2.470 2.660 17,631,000 45,665,600 2.5901 0.508 0.508 0.510 0.474 0.510 91,925,683 0.4968 6.43%
2010-12-31 0 2.490 2.480 2.490 2.450 2.500 2,236,000 5,520,220 2.4688 0.478 0.476 0.478 0.470 0.479 11,658,206 0.4735 0.81%
2010-12-30 0 2.470 2.470 2.480 2.460 2.520 6,096,000 15,149,140 2.4851 0.474 0.474 0.476 0.472 0.483 31,783,731 0.4766 -1.59%
2010-12-29 0 2.510 2.510 2.520 2.450 2.520 5,284,000 13,170,620 2.4925 0.481 0.481 0.483 0.470 0.483 27,550,071 0.4781 1.21%
2010-12-28 0 2.480 2.470 2.480 2.470 2.500 3,234,000 8,033,010 2.4839 0.476 0.474 0.476 0.474 0.479 16,861,645 0.4764 -1.98%
2010-12-24 0 2.530 2.520 2.530 2.500 2.550 1,264,000 3,182,020 2.5174 0.485 0.483 0.485 0.479 0.489 6,590,327 0.4828 -0.78%
2010-12-23 0 2.550 2.540 2.550 2.470 2.580 11,310,000 28,784,020 2.5450 0.489 0.487 0.489 0.474 0.495 58,968,832 0.4881 3.24%
2010-12-22 0 2.470 2.470 2.490 2.470 2.520 5,478,040 13,644,374 2.4907 0.474 0.474 0.478 0.474 0.483 28,561,770 0.4777 -1.98%
2010-12-21 0 2.520 2.500 2.520 2.490 2.560 7,350,000 18,490,740 2.5157 0.483 0.479 0.483 0.478 0.491 38,321,920 0.4825 -1.18%
2010-12-20 0 2.550 2.550 2.560 2.390 2.560 12,564,000 31,441,880 2.5025 0.489 0.489 0.491 0.458 0.491 65,507,021 0.4800 2.82%
2010-12-17 0 2.480 2.440 2.480 2.400 2.490 3,530,000 8,593,140 2.4343 0.476 0.468 0.476 0.460 0.478 18,404,949 0.4669 1.22%
2010-12-16 0 2.450 2.440 2.450 2.400 2.500 9,420,000 22,957,280 2.4371 0.470 0.468 0.470 0.460 0.479 49,114,624 0.4674 -1.61%
2010-12-15 0 2.490 2.490 2.500 2.430 2.530 16,238,000 40,391,160 2.4874 0.478 0.478 0.479 0.466 0.485 84,662,767 0.4771 0.81%
2010-12-14 0 2.470 2.460 2.470 2.340 2.470 16,592,000 40,260,700 2.4265 0.474 0.472 0.474 0.449 0.474 86,508,476 0.4654 5.56%
2010-12-13 0 2.340 2.340 2.350 2.340 2.390 7,677,875 18,171,191 2.3667 0.449 0.449 0.451 0.449 0.458 40,031,416 0.4539 -1.27%
2010-12-10 0 2.370 2.350 2.360 2.310 2.400 7,998,000 18,749,520 2.3443 0.455 0.451 0.453 0.443 0.460 41,700,505 0.4496 -0.84%
2010-12-09 0 2.390 2.370 2.390 2.370 2.460 4,916,875 11,807,049 2.4013 0.458 0.455 0.458 0.455 0.472 25,635,931 0.4606 -1.24%
2010-12-08 0 2.420 2.410 2.420 2.410 2.530 11,650,000 28,691,980 2.4628 0.464 0.462 0.464 0.462 0.485 60,741,547 0.4724 -3.20%
2010-12-07 0 2.500 2.490 2.500 2.470 2.550 9,395,144 23,490,500 2.5003 0.479 0.478 0.479 0.474 0.489 48,985,028 0.4795 -0.79%
2010-12-06 0 2.520 2.510 2.520 2.510 2.600 17,912,000 45,653,020 2.5487 0.483 0.481 0.483 0.481 0.499 93,390,780 0.4888 1.20%
2010-12-03 0 2.490 2.480 2.500 2.470 2.540 19,844,000 49,606,180 2.4998 0.478 0.476 0.479 0.474 0.487 103,463,970 0.4795 2.05%
2010-12-02 0 2.440 2.430 2.450 2.430 2.580 42,167,280 105,526,423 2.5026 0.468 0.466 0.470 0.466 0.495 219,854,575 0.4800 1.24%
2010-12-01 0 2.410 2.400 2.410 2.360 2.440 21,080,000 50,536,380 2.3974 0.462 0.460 0.462 0.453 0.468 109,908,309 0.4598 0.42%
2010-11-30 0 2.400 2.400 2.410 2.380 2.570 35,137,687 86,080,159 2.4498 0.460 0.460 0.462 0.456 0.493 183,203,215 0.4699 -3.23%
2010-11-29 0 2.480 2.480 2.490 2.420 2.550 31,129,000 77,407,670 2.4867 0.476 0.476 0.478 0.464 0.489 162,302,455 0.4769 -1.20%
2010-11-26 0 2.510 2.510 2.520 2.330 2.520 34,841,876 84,686,981 2.4306 0.481 0.481 0.483 0.447 0.483 181,660,895 0.4662 7.73%
2010-11-25 0 2.330 2.320 2.330 2.310 2.460 21,816,625 52,395,908 2.4017 0.447 0.445 0.447 0.443 0.472 113,748,974 0.4606 -1.69%
2010-11-24 0 2.370 2.360 2.370 2.260 2.390 16,669,313 39,001,599 2.3397 0.455 0.453 0.455 0.433 0.458 86,911,575 0.4488 6.76%
2010-11-23 0 2.220 2.210 2.220 2.120 2.360 55,768,879 126,767,361 2.2731 0.426 0.424 0.426 0.407 0.453 290,771,499 0.4360 2.30%
2010-11-22 0 2.170 2.150 2.170 2.040 2.170 8,898,000 18,826,340 2.1158 0.416 0.412 0.416 0.391 0.416 46,392,985 0.4058 4.83%
2010-11-19 0 2.070 2.070 2.080 2.040 2.110 6,105,592 12,673,892 2.0758 0.397 0.397 0.399 0.391 0.405 31,833,743 0.3981 -0.48%
2010-11-18 0 2.080 2.080 2.090 2.050 2.110 7,883,500 16,405,965 2.0811 0.399 0.399 0.401 0.393 0.405 41,103,518 0.3991 2.97%
2010-11-17 0 2.020 2.010 2.020 2.000 2.120 11,563,563 23,851,047 2.0626 0.387 0.386 0.387 0.384 0.407 60,290,876 0.3956 -5.16%
2010-11-16 0 2.130 2.130 2.140 2.080 2.170 47,352,000 101,401,038 2.1414 0.409 0.409 0.410 0.399 0.416 246,887,014 0.4107 2.40%
2010-11-15 0 2.080 2.080 2.090 2.080 2.180 20,332,700 42,865,280 2.1082 0.399 0.399 0.401 0.399 0.418 106,011,987 0.4043 -4.15%
2010-11-12 0 2.170 2.160 2.170 2.110 2.230 30,579,255 66,586,717 2.1775 0.416 0.414 0.416 0.405 0.428 159,436,158 0.4176 2.84%
2010-11-11 0 2.110 2.110 2.120 2.110 2.200 16,478,625 35,363,640 2.1460 0.405 0.405 0.407 0.405 0.422 85,917,353 0.4116 -1.40%
2010-11-10 0 2.140 2.140 2.150 2.090 2.200 14,604,375 31,303,410 2.1434 0.410 0.410 0.412 0.401 0.422 76,145,264 0.4111 -1.38%
2010-11-09 0 2.170 2.160 2.180 2.150 2.230 23,102,633 50,441,294 2.1834 0.416 0.414 0.418 0.412 0.428 120,454,048 0.4188 -1.36%
2010-11-08 0 2.200 2.200 2.210 2.080 2.250 56,041,750 123,333,191 2.2007 0.422 0.422 0.424 0.399 0.432 292,194,212 0.4221 5.26%
2010-11-05 0 2.090 2.090 2.100 1.960 2.100 67,189,439 136,263,433 2.0280 0.401 0.401 0.403 0.376 0.403 350,316,775 0.3890 6.09%
2010-11-04 0 1.970 1.970 1.980 1.950 2.000 36,157,787 71,255,218 1.9707 0.378 0.378 0.380 0.374 0.384 188,521,880 0.3780 0.00%
2010-11-03 0 1.970 1.960 1.970 1.860 2.000 58,852,667 114,356,323 1.9431 0.378 0.376 0.378 0.357 0.384 306,849,958 0.3727 4.23%
2010-11-02 0 1.890 1.890 1.900 1.800 1.950 53,787,625 101,992,830 1.8962 0.362 0.362 0.364 0.345 0.374 280,441,504 0.3637 3.85%
2010-11-01 0 1.820 1.820 1.830 1.760 1.830 31,430,000 56,513,696 1.7981 0.349 0.349 0.351 0.338 0.351 163,871,829 0.3449 4.00%
2010-10-29 0 1.750 1.750 1.760 1.690 1.770 17,193,300 29,705,516 1.7277 0.336 0.336 0.338 0.324 0.339 89,643,574 0.3314 1.74%
2010-10-28 0 1.720 1.710 1.720 1.710 1.760 5,868,000 10,103,880 1.7219 0.330 0.328 0.330 0.328 0.338 30,594,970 0.3302 0.00%
2010-10-27 0 1.720 1.720 1.730 1.720 1.770 5,636,000 9,805,100 1.7397 0.330 0.330 0.332 0.330 0.339 29,385,352 0.3337 -2.27%
2010-10-26 0 1.760 1.760 1.770 1.750 1.780 3,548,000 6,236,420 1.7577 0.338 0.338 0.339 0.336 0.341 18,498,799 0.3371 -1.12%
2010-10-25 0 1.780 1.780 1.790 1.770 1.790 2,704,000 4,809,030 1.7785 0.341 0.341 0.343 0.339 0.343 14,098,295 0.3411 -0.56%
2010-10-22 0 1.790 1.780 1.790 1.750 1.790 5,862,000 10,410,380 1.7759 0.343 0.341 0.343 0.336 0.343 30,563,686 0.3406 1.13%
2010-10-21 0 1.770 1.760 1.770 1.750 1.780 2,858,000 5,040,340 1.7636 0.339 0.338 0.339 0.336 0.341 14,901,231 0.3382 1.14%
2010-10-20 0 1.750 1.750 1.760 1.720 1.760 5,322,000 9,274,420 1.7427 0.336 0.336 0.338 0.330 0.338 27,748,198 0.3342 -0.57%
2010-10-19 0 1.760 1.760 1.770 1.750 1.790 9,676,000 17,021,500 1.7591 0.338 0.338 0.339 0.336 0.343 50,449,374 0.3374 -0.56%
2010-10-18 0 1.770 1.760 1.770 1.760 1.820 12,100,000 21,553,440 1.7813 0.339 0.338 0.339 0.338 0.349 63,087,787 0.3416 0.57%
2010-10-15 0 1.760 1.760 1.770 1.760 1.800 10,272,000 18,262,940 1.7779 0.338 0.338 0.339 0.338 0.345 53,556,838 0.3410 -2.76%
2010-10-14 0 1.810 1.800 1.820 1.770 1.820 16,108,000 28,911,220 1.7948 0.347 0.345 0.349 0.339 0.349 83,984,964 0.3442 2.84%
2010-10-13 0 1.760 1.760 1.770 1.750 1.770 8,530,000 15,025,300 1.7615 0.338 0.338 0.339 0.336 0.339 44,474,283 0.3378 1.15%
2010-10-12 0 1.740 1.730 1.740 1.730 1.820 19,608,000 34,440,640 1.7565 0.334 0.332 0.334 0.332 0.349 102,233,497 0.3369 -3.33%
2010-10-11 0 1.800 1.800 1.820 1.790 1.840 10,024,000 18,144,100 1.8101 0.345 0.345 0.349 0.343 0.353 52,263,799 0.3472 -1.64%
2010-10-08 0 1.830 1.830 1.840 1.820 1.860 9,242,000 16,926,960 1.8315 0.351 0.351 0.353 0.349 0.357 48,186,556 0.3513 -0.54%
2010-10-07 0 1.840 1.840 1.850 1.830 1.890 15,755,000 29,109,060 1.8476 0.353 0.353 0.355 0.351 0.362 82,144,469 0.3544 -1.60%
2010-10-06 0 1.870 1.870 1.880 1.810 1.910 33,551,540 62,778,898 1.8711 0.359 0.359 0.361 0.347 0.366 174,933,256 0.3589 2.19%
2010-10-05 0 1.830 1.830 1.840 1.800 1.860 5,168,000 9,449,540 1.8285 0.351 0.351 0.353 0.345 0.357 26,945,263 0.3507 -1.61%
2010-10-04 0 1.860 1.850 1.860 1.800 1.870 11,457,000 21,184,130 1.8490 0.357 0.355 0.357 0.345 0.359 59,735,270 0.3546 3.91%
2010-09-30 0 1.790 1.790 1.800 1.780 1.820 3,838,000 6,900,980 1.7981 0.343 0.343 0.345 0.341 0.349 20,010,820 0.3449 -1.65%
2010-09-29 0 1.820 1.810 1.820 1.800 1.840 7,520,000 13,669,910 1.8178 0.349 0.347 0.349 0.345 0.353 39,208,277 0.3486 1.11%
2010-09-28 0 1.800 1.800 1.820 1.800 1.840 9,172,000 16,652,200 1.8155 0.345 0.345 0.349 0.345 0.353 47,821,585 0.3482 -0.55%
2010-09-27 0 1.810 1.800 1.810 1.800 1.880 14,902,000 27,340,600 1.8347 0.347 0.345 0.347 0.345 0.361 77,697,041 0.3519 0.00%
2010-09-24 0 1.810 1.820 1.830 1.800 1.890 10,495,000 19,204,470 1.8299 0.347 0.349 0.351 0.345 0.362 54,719,531 0.3510 -4.23%
2010-09-22 0 1.890 1.870 1.890 1.870 1.900 10,051,000 18,959,870 1.8864 0.362 0.359 0.362 0.359 0.364 52,404,574 0.3618 0.53%
2010-09-21 0 1.880 1.880 1.890 1.870 1.920 8,642,000 16,302,300 1.8864 0.361 0.361 0.362 0.359 0.368 45,058,236 0.3618 -0.53%
2010-09-20 0 1.890 1.890 1.900 1.860 1.940 9,852,000 18,648,400 1.8929 0.362 0.362 0.364 0.357 0.372 51,367,014 0.3630 -1.56%
2010-09-17 0 1.920 1.910 1.920 1.890 1.950 30,508,000 58,539,800 1.9188 0.368 0.366 0.368 0.362 0.374 159,064,644 0.3680 2.13%
2010-09-16 0 1.880 1.880 1.890 1.840 1.890 18,966,000 35,403,460 1.8667 0.361 0.361 0.362 0.353 0.362 98,886,195 0.3580 2.17%
2010-09-15 0 1.840 1.840 1.850 1.800 1.850 14,522,000 26,496,620 1.8246 0.353 0.353 0.355 0.345 0.355 75,715,772 0.3499 1.66%
2010-09-14 0 1.810 1.810 1.830 1.780 1.850 18,290,000 33,097,120 1.8096 0.347 0.347 0.351 0.341 0.355 95,361,621 0.3471 2.26%
2010-09-13 0 1.770 1.770 1.780 1.720 1.810 10,000,000 17,691,300 1.7691 0.339 0.339 0.341 0.330 0.347 52,138,667 0.3393 -1.12%
2010-09-10 0 1.790 1.790 1.800 1.750 1.810 14,920,000 26,571,520 1.7809 0.343 0.343 0.345 0.336 0.347 77,790,890 0.3416 2.29%
2010-09-09 0 1.750 1.750 1.760 1.720 1.840 23,929,585 42,516,698 1.7767 0.336 0.336 0.338 0.330 0.353 124,765,665 0.3408 -0.57%
2010-09-08 0 1.760 1.760 1.770 1.710 1.770 15,666,000 27,390,940 1.7484 0.338 0.338 0.339 0.328 0.339 81,680,435 0.3353 -0.56%
2010-09-07 0 1.770 1.770 1.780 1.700 1.770 18,048,000 31,387,940 1.7391 0.339 0.339 0.341 0.326 0.339 94,099,865 0.3336 2.31%
2010-09-06 0 1.730 1.730 1.740 1.610 1.740 35,082,063 59,159,141 1.6863 0.332 0.332 0.334 0.309 0.334 182,913,198 0.3234 8.12%
2010-09-03 0 1.600 1.590 1.600 1.570 1.640 8,711,000 13,907,270 1.5965 0.307 0.305 0.307 0.301 0.315 45,417,992 0.3062 -1.23%
2010-09-02 0 1.620 1.620 1.630 1.600 1.640 23,254,000 37,663,720 1.6197 0.311 0.311 0.313 0.307 0.315 121,243,255 0.3106 2.53%
2010-09-01 0 1.580 1.580 1.590 1.570 1.610 6,355,000 10,088,890 1.5876 0.303 0.303 0.305 0.301 0.309 33,134,123 0.3045 0.64%
2010-08-31 0 1.570 1.560 1.570 1.530 1.580 10,050,000 15,548,720 1.5471 0.301 0.299 0.301 0.293 0.303 52,399,360 0.2967 -0.63%
2010-08-30 0 1.580 1.580 1.590 1.570 1.620 10,976,000 17,466,760 1.5914 0.303 0.303 0.305 0.301 0.311 57,227,400 0.3052 -0.63%
2010-08-27 0 1.590 1.590 1.600 1.580 1.620 11,514,000 18,371,422 1.5956 0.305 0.305 0.307 0.303 0.311 60,032,461 0.3060 -0.62%
2010-08-26 0 1.600 1.600 1.610 1.580 1.620 14,098,000 22,578,680 1.6016 0.307 0.307 0.309 0.303 0.311 73,505,092 0.3072 1.91%
2010-08-25 0 1.570 1.560 1.570 1.550 1.610 18,362,000 28,927,840 1.5754 0.301 0.299 0.301 0.297 0.309 95,737,019 0.3022 -1.26%
2010-08-24 0 1.590 1.580 1.590 1.490 1.640 75,230,550 119,708,170 1.5912 0.305 0.303 0.305 0.286 0.315 392,242,056 0.3052 5.30%
2010-08-23 0 1.510 1.510 1.520 1.480 1.640 110,359,000 168,985,630 1.5312 0.290 0.290 0.292 0.284 0.315 575,397,110 0.2937 -7.93%
2010-08-20 0 1.640 1.630 1.640 1.620 1.740 101,751,714 169,110,297 1.6620 0.315 0.313 0.315 0.311 0.334 530,519,869 0.3188 -5.75%
2010-08-19 0 1.740 1.740 1.750 1.690 1.780 102,036,000 177,535,460 1.7399 0.334 0.334 0.336 0.324 0.341 532,002,098 0.3337 3.57%
2010-08-18 0 1.680 1.660 1.670 1.660 2.000 63,238,939 112,456,055 1.7783 0.322 0.318 0.320 0.318 0.384 329,719,395 0.3411 -14.72%
2010-08-17 0 1.970 1.970 1.980 1.940 2.030 39,674,000 78,933,200 1.9895 0.378 0.378 0.380 0.372 0.389 206,854,946 0.3816 2.07%
2010-08-16 0 1.930 1.920 1.930 1.870 2.010 42,842,000 82,658,620 1.9294 0.370 0.368 0.370 0.359 0.386 223,372,475 0.3700 -1.03%
2010-08-13 0 1.950 1.940 1.950 1.810 1.980 72,294,363 138,575,684 1.9168 0.374 0.372 0.374 0.347 0.380 376,933,168 0.3676 8.33%
2010-08-12 0 1.800 1.800 1.820 1.670 1.820 40,290,000 71,533,000 1.7755 0.345 0.345 0.349 0.320 0.349 210,066,687 0.3405 4.65%
2010-08-11 0 1.720 1.710 1.720 1.710 1.830 46,700,313 83,147,014 1.7804 0.330 0.328 0.330 0.328 0.351 243,489,205 0.3415 0.00%
2010-08-10 0 1.720 1.710 1.720 1.700 1.740 14,540,938 25,021,605 1.7208 0.330 0.328 0.330 0.326 0.334 75,814,512 0.3300 0.58%
2010-08-09 0 1.710 1.710 1.720 1.640 1.720 14,079,000 23,974,600 1.7029 0.328 0.328 0.330 0.315 0.330 73,406,029 0.3266 4.91%
2010-08-06 0 1.630 1.620 1.630 1.620 1.690 9,828,000 16,197,060 1.6481 0.313 0.311 0.313 0.311 0.324 51,241,881 0.3161 -4.12%
2010-08-05 0 1.700 1.690 1.700 1.690 1.720 7,278,690 12,391,545 1.7024 0.326 0.324 0.326 0.324 0.330 37,950,119 0.3265 -1.16%
2010-08-04 0 1.720 1.700 1.720 1.700 1.730 13,876,940 23,775,529 1.7133 0.330 0.326 0.330 0.326 0.332 72,352,515 0.3286 1.18%
2010-08-03 0 1.700 1.690 1.700 1.680 1.760 30,499,691 52,201,438 1.7115 0.326 0.324 0.326 0.322 0.338 159,021,322 0.3283 1.19%
2010-08-02 0 1.680 1.670 1.680 1.640 1.690 11,564,625 19,275,814 1.6668 0.322 0.320 0.322 0.315 0.324 60,296,413 0.3197 2.44%
2010-07-30 0 1.640 1.630 1.640 1.590 1.650 7,270,000 11,857,980 1.6311 0.315 0.313 0.315 0.305 0.316 37,904,811 0.3128 1.86%
2010-07-29 0 1.610 1.600 1.620 1.600 1.630 10,930,618 17,659,678 1.6156 0.309 0.307 0.311 0.307 0.313 56,990,785 0.3099 0.00%
2010-07-28 0 1.610 1.610 1.620 1.590 1.620 4,636,000 7,448,700 1.6067 0.309 0.309 0.311 0.305 0.311 24,171,486 0.3082 0.00%
2010-07-27 0 1.610 1.590 1.610 1.580 1.610 4,760,000 7,603,260 1.5973 0.309 0.305 0.309 0.303 0.309 24,818,005 0.3064 1.90%
2010-07-26 0 1.580 1.580 1.590 1.580 1.640 14,232,000 22,891,880 1.6085 0.303 0.303 0.305 0.303 0.315 74,203,750 0.3085 0.00%
2010-07-23 0 1.580 1.580 1.600 1.580 1.630 14,600,000 23,500,724 1.6096 0.303 0.303 0.307 0.303 0.313 76,122,453 0.3087 0.00%
2010-07-22 0 1.580 1.580 1.590 1.580 1.630 9,616,000 15,405,260 1.6020 0.303 0.303 0.305 0.303 0.313 50,136,542 0.3073 -1.86%
2010-07-21 0 1.610 1.610 1.630 1.580 1.640 21,048,000 33,879,040 1.6096 0.309 0.309 0.313 0.303 0.315 109,741,465 0.3087 2.55%
2010-07-20 0 1.570 1.590 1.600 1.550 1.600 12,021,000 18,888,500 1.5713 0.301 0.305 0.307 0.297 0.307 62,675,891 0.3014 0.00%
2010-07-19 0 1.570 1.570 1.580 1.550 1.600 2,224,625 3,502,923 1.5746 0.301 0.301 0.303 0.297 0.307 11,598,898 0.3020 -1.87%
2010-07-16 0 1.600 1.590 1.600 1.570 1.620 7,490,125 11,878,594 1.5859 0.307 0.305 0.307 0.301 0.311 39,052,513 0.3042 1.27%
2010-07-15 0 1.580 1.580 1.590 1.570 1.640 21,484,000 34,409,240 1.6016 0.303 0.303 0.305 0.301 0.315 112,014,711 0.3072 -2.47%
2010-07-14 0 1.620 1.610 1.620 1.560 1.670 51,492,143 83,747,567 1.6264 0.311 0.309 0.311 0.299 0.320 268,473,167 0.3119 5.88%
2010-07-13 0 1.530 1.530 1.540 1.530 1.570 4,422,253 6,841,187 1.5470 0.293 0.293 0.295 0.293 0.301 23,057,037 0.2967 -1.92%
2010-07-12 0 1.560 1.560 1.570 1.530 1.570 7,282,000 11,370,820 1.5615 0.299 0.299 0.301 0.293 0.301 37,967,377 0.2995 2.63%
2010-07-09 0 1.520 1.510 1.520 1.510 1.570 17,420,000 26,962,500 1.5478 0.292 0.290 0.292 0.290 0.301 90,825,557 0.2969 0.00%
2010-07-08 0 1.520 1.520 1.530 1.510 1.570 4,486,000 6,894,860 1.5370 0.292 0.292 0.293 0.290 0.301 23,389,406 0.2948 0.00%
2010-07-07 0 1.520 1.520 1.530 1.510 1.580 19,954,351 30,807,067 1.5439 0.292 0.292 0.293 0.290 0.303 104,039,325 0.2961 1.33%
2010-07-06 0 1.500 1.490 1.500 1.430 1.500 6,822,000 10,002,796 1.4663 0.288 0.286 0.288 0.274 0.288 35,568,998 0.2812 4.17%
2010-07-05 0 1.440 1.440 1.450 1.440 1.510 7,213,000 10,641,560 1.4753 0.276 0.276 0.278 0.276 0.290 37,607,620 0.2830 -5.88%
2010-07-02 0 1.530 1.520 1.530 1.510 1.540 11,762,849 17,916,764 1.5232 0.293 0.292 0.293 0.290 0.295 61,329,926 0.2921 -0.65%
2010-06-30 0 1.540 1.540 1.550 1.480 1.550 8,435,000 12,762,656 1.5131 0.295 0.295 0.297 0.284 0.297 43,978,965 0.2902 -0.65%
2010-06-29 0 1.550 1.550 1.560 1.520 1.580 28,218,944 43,831,327 1.5533 0.297 0.297 0.299 0.292 0.303 147,129,811 0.2979 1.31%
2010-06-28 0 1.530 1.530 1.540 1.510 1.570 8,040,000 12,337,560 1.5345 0.293 0.293 0.295 0.290 0.301 41,919,488 0.2943 0.66%
2010-06-25 0 1.520 1.500 1.520 1.470 1.530 12,208,000 18,247,040 1.4947 0.292 0.288 0.292 0.282 0.293 63,650,884 0.2867 0.00%
2010-06-24 0 1.520 1.520 1.530 1.520 1.600 15,176,500 23,834,242 1.5705 0.292 0.292 0.293 0.292 0.307 79,128,247 0.3012 -1.94%
2010-06-23 0 1.550 1.540 1.550 1.510 1.560 18,955,600 29,222,634 1.5416 0.297 0.295 0.297 0.290 0.299 98,831,971 0.2957 1.31%
2010-06-22 0 1.530 1.510 1.530 1.450 1.540 42,246,000 63,641,268 1.5064 0.293 0.290 0.293 0.278 0.295 220,265,011 0.2889 5.52%
2010-06-21 0 1.450 1.450 1.460 1.430 1.470 11,820,000 17,130,920 1.4493 0.278 0.278 0.280 0.274 0.282 61,627,904 0.2780 1.40%
2010-06-18 0 1.430 1.410 1.430 1.390 1.430 11,976,000 16,942,360 1.4147 0.274 0.270 0.274 0.267 0.274 62,441,267 0.2713 2.88%
2010-06-17 0 1.390 1.380 1.400 1.380 1.410 11,986,000 16,765,600 1.3988 0.267 0.265 0.269 0.265 0.270 62,493,406 0.2683 0.00%
2010-06-15 0 1.390 1.390 1.400 1.360 1.400 3,590,000 4,968,440 1.3840 0.267 0.267 0.269 0.261 0.269 18,717,781 0.2654 0.00%
2010-06-14 0 1.390 1.380 1.390 1.350 1.390 3,496,000 4,821,740 1.3792 0.267 0.265 0.267 0.259 0.267 18,227,678 0.2645 2.21%
2010-06-11 0 1.360 1.360 1.370 1.350 1.370 7,170,000 9,751,020 1.3600 0.261 0.261 0.263 0.259 0.263 37,383,424 0.2608 3.03%
2010-06-10 0 1.320 1.330 1.350 1.320 1.360 2,756,000 3,703,460 1.3438 0.253 0.255 0.259 0.253 0.261 14,369,416 0.2577 -2.94%
2010-06-09 0 1.360 1.350 1.360 1.330 1.360 1,588,000 2,136,800 1.3456 0.261 0.259 0.261 0.255 0.261 8,279,620 0.2581 0.74%
2010-06-08 0 1.350 1.340 1.350 1.320 1.360 4,356,000 5,871,360 1.3479 0.259 0.257 0.259 0.253 0.261 22,711,603 0.2585 0.00%
2010-06-07 0 1.350 1.350 1.360 1.290 1.360 6,892,000 9,196,960 1.3344 0.259 0.259 0.261 0.247 0.261 35,933,969 0.2559 -2.17%
2010-06-04 0 1.380 1.360 1.380 1.340 1.390 5,050,000 6,899,260 1.3662 0.265 0.261 0.265 0.257 0.267 26,330,027 0.2620 0.73%
2010-06-03 0 1.370 1.360 1.370 1.320 1.370 6,004,000 8,030,560 1.3375 0.263 0.261 0.263 0.253 0.263 31,304,055 0.2565 3.79%
2010-06-02 0 1.320 1.320 1.330 1.310 1.340 4,376,000 5,783,040 1.3215 0.253 0.253 0.255 0.251 0.257 22,815,880 0.2535 0.76%
2010-06-01 0 1.310 1.290 1.310 1.280 1.320 3,488,000 4,562,040 1.3079 0.251 0.247 0.251 0.245 0.253 18,185,967 0.2509 2.34%
2010-05-31 0 1.280 1.280 1.290 1.280 1.330 2,278,000 2,958,880 1.2989 0.245 0.245 0.247 0.245 0.255 11,877,188 0.2491 -3.03%
2010-05-28 0 1.320 1.320 1.330 1.300 1.330 7,254,000 9,521,760 1.3126 0.253 0.253 0.255 0.249 0.255 37,821,389 0.2518 4.76%
2010-05-27 0 1.260 1.270 1.280 1.180 1.300 6,220,000 7,711,280 1.2398 0.242 0.244 0.245 0.226 0.249 32,430,251 0.2378 7.69%
2010-05-26 0 1.170 1.160 1.190 1.160 1.230 6,304,001 7,526,047 1.1939 0.224 0.222 0.228 0.222 0.236 32,868,221 0.2290 -4.10%
2010-05-25 0 1.220 1.200 1.220 1.180 1.230 7,640,000 9,128,640 1.1948 0.234 0.230 0.234 0.226 0.236 39,833,941 0.2292 1.67%
2010-05-24 0 1.200 1.200 1.230 1.140 1.230 7,828,000 9,455,260 1.2079 0.230 0.230 0.236 0.219 0.236 40,814,148 0.2317 2.56%
2010-05-20 0 1.170 1.160 1.180 1.100 1.220 15,322,000 17,649,640 1.1519 0.224 0.222 0.226 0.211 0.234 79,886,865 0.2209 -3.31%
2010-05-19 0 1.210 1.210 1.220 1.210 1.270 6,979,002 8,606,102 1.2331 0.232 0.232 0.234 0.232 0.244 36,387,586 0.2365 -3.97%
2010-05-18 0 1.260 1.260 1.270 1.230 1.280 6,375,800 7,994,254 1.2538 0.242 0.242 0.244 0.236 0.245 33,242,571 0.2405 -1.56%
2010-05-17 0 1.280 1.280 1.290 1.270 1.320 3,910,938 5,042,655 1.2894 0.245 0.245 0.247 0.244 0.253 20,391,109 0.2473 -3.03%
2010-05-14 0 1.320 1.320 1.340 1.310 1.340 1,834,000 2,425,960 1.3228 0.253 0.253 0.257 0.251 0.257 9,562,231 0.2537 -0.75%
2010-05-13 0 1.330 1.330 1.340 1.300 1.350 3,649,250 4,833,260 1.3245 0.255 0.255 0.257 0.249 0.259 19,026,703 0.2540 2.31%
2010-05-12 0 1.300 1.300 1.310 1.290 1.320 2,364,000 3,070,380 1.2988 0.249 0.249 0.251 0.247 0.253 12,325,581 0.2491 -0.76%
2010-05-11 0 1.310 1.310 1.320 1.300 1.370 3,940,000 5,263,640 1.3359 0.251 0.251 0.253 0.249 0.263 20,542,635 0.2562 -2.24%
2010-05-10 0 1.340 1.340 1.350 1.300 1.350 5,422,000 7,214,840 1.3307 0.257 0.257 0.259 0.249 0.259 28,269,585 0.2552 3.08%
2010-05-07 0 1.300 1.290 1.300 1.200 1.320 11,788,939 15,064,516 1.2779 0.249 0.247 0.249 0.230 0.253 61,465,956 0.2451 0.78%
2010-05-06 0 1.290 1.280 1.290 1.260 1.350 12,422,750 16,046,528 1.2917 0.247 0.245 0.247 0.242 0.259 64,770,562 0.2477 -3.73%
2010-05-05 0 1.340 1.340 1.350 1.330 1.370 11,874,312 16,037,566 1.3506 0.257 0.257 0.259 0.255 0.263 61,911,079 0.2590 -4.29%
2010-05-04 0 1.400 1.390 1.400 1.380 1.410 7,372,631 10,220,413 1.3863 0.269 0.267 0.269 0.265 0.270 38,439,915 0.2659 2.19%
2010-05-03 0 1.370 1.360 1.370 1.360 1.410 13,164,000 18,086,620 1.3739 0.263 0.261 0.263 0.261 0.270 68,635,341 0.2635 -3.52%
2010-04-30 0 1.420 1.420 1.430 1.420 1.460 6,838,000 9,792,920 1.4321 0.272 0.272 0.274 0.272 0.280 35,652,420 0.2747 0.71%
2010-04-29 0 1.410 1.400 1.420 1.400 1.440 12,742,000 17,968,100 1.4101 0.270 0.269 0.272 0.269 0.276 66,435,089 0.2705 0.71%
2010-04-28 0 1.400 1.400 1.410 1.380 1.420 13,900,000 19,443,080 1.3988 0.269 0.269 0.270 0.265 0.272 72,472,746 0.2683 -1.41%
2010-04-27 0 1.420 1.410 1.420 1.410 1.450 12,664,000 18,040,480 1.4245 0.272 0.270 0.272 0.270 0.278 66,028,407 0.2732 -2.07%
2010-04-26 0 1.450 1.440 1.450 1.430 1.500 9,564,000 13,895,230 1.4529 0.278 0.276 0.278 0.274 0.288 49,865,421 0.2787 -0.68%
2010-04-23 0 1.460 1.450 1.460 1.450 1.500 8,892,000 13,091,960 1.4723 0.280 0.278 0.280 0.278 0.288 46,361,702 0.2824 -2.67%
2010-04-22 0 1.500 1.510 1.520 1.490 1.520 6,990,000 10,486,660 1.5002 0.288 0.290 0.292 0.286 0.292 36,444,928 0.2877 -2.60%
2010-04-21 0 1.540 1.530 1.550 1.520 1.560 5,638,000 8,690,360 1.5414 0.295 0.293 0.297 0.292 0.299 29,395,780 0.2956 -1.28%
2010-04-20 0 1.560 1.550 1.560 1.490 1.560 9,140,000 13,942,060 1.5254 0.299 0.297 0.299 0.286 0.299 47,654,741 0.2926 4.70%
2010-04-19 0 1.490 1.480 1.490 1.470 1.520 8,704,000 12,930,780 1.4856 0.286 0.284 0.286 0.282 0.292 45,381,495 0.2849 -2.61%
2010-04-16 0 1.530 1.520 1.530 1.520 1.600 20,736,260 32,064,683 1.5463 0.293 0.292 0.293 0.292 0.307 108,116,095 0.2966 -4.38%
2010-04-15 0 1.600 1.600 1.610 1.580 1.630 44,301,888 70,568,292 1.5929 0.307 0.307 0.309 0.303 0.313 230,984,137 0.3055 3.23%
2010-04-14 0 1.550 1.550 1.560 1.530 1.580 10,715,608 16,617,776 1.5508 0.297 0.297 0.299 0.293 0.303 55,869,751 0.2974 -1.27%
2010-04-13 0 1.570 1.570 1.580 1.520 1.610 22,315,000 35,023,760 1.5695 0.301 0.301 0.303 0.292 0.309 116,347,434 0.3010 -2.48%
2010-04-12 0 1.610 1.610 1.620 1.590 1.640 28,506,000 45,829,400 1.6077 0.309 0.309 0.311 0.305 0.315 148,626,483 0.3084 0.00%
2010-04-09 0 1.610 1.610 1.620 1.590 1.670 40,314,736 64,964,752 1.6114 0.309 0.309 0.311 0.305 0.320 210,195,658 0.3091 -0.62%
2010-04-08 0 1.620 1.620 1.630 1.520 1.690 45,513,000 72,604,880 1.5953 0.311 0.311 0.313 0.292 0.324 237,298,713 0.3060 3.85%
2010-04-07 0 1.560 1.550 1.560 1.510 1.570 44,896,007 69,556,018 1.5493 0.299 0.297 0.299 0.290 0.301 234,081,794 0.2971 3.31%
2010-04-01 0 1.510 1.500 1.510 1.390 1.530 79,893,625 118,301,245 1.4807 0.290 0.288 0.290 0.267 0.293 416,554,707 0.2840 7.86%
2010-03-31 0 1.400 1.380 1.400 1.370 1.400 4,600,520 6,359,471 1.3823 0.269 0.265 0.269 0.263 0.269 23,986,498 0.2651 2.19%
2010-03-30 0 1.370 1.370 1.380 1.370 1.420 7,978,000 11,031,060 1.3827 0.263 0.263 0.265 0.263 0.272 41,596,228 0.2652 -2.84%
2010-03-29 0 1.410 1.390 1.400 1.370 1.410 8,700,843 12,119,001 1.3929 0.270 0.267 0.269 0.263 0.270 45,365,035 0.2671 1.44%
2010-03-26 0 1.390 1.380 1.390 1.380 1.400 10,216,000 14,203,100 1.3903 0.267 0.265 0.267 0.265 0.269 53,264,862 0.2667 0.00%
2010-03-25 0 1.390 1.390 1.400 1.360 1.400 9,443,000 13,122,940 1.3897 0.267 0.267 0.269 0.261 0.269 49,234,543 0.2665 0.00%
2010-03-24 0 1.390 1.380 1.390 1.350 1.410 11,822,000 16,282,100 1.3773 0.267 0.265 0.267 0.259 0.270 61,638,332 0.2642 0.00%
2010-03-23 0 1.390 1.380 1.390 1.380 1.400 5,490,189 7,632,906 1.3903 0.267 0.265 0.267 0.265 0.269 28,625,113 0.2667 0.00%
2010-03-22 0 1.390 1.390 1.400 1.370 1.430 10,776,001 14,993,081 1.3913 0.267 0.267 0.269 0.263 0.274 56,184,632 0.2669 -2.11%
2010-03-19 0 1.420 1.420 1.430 1.360 1.430 12,964,625 18,222,530 1.4056 0.272 0.272 0.274 0.261 0.274 67,595,826 0.2696 3.65%
2010-03-18 0 1.370 1.370 1.380 1.350 1.430 17,400,000 23,923,380 1.3749 0.263 0.263 0.265 0.259 0.274 90,721,280 0.2637 -3.52%
2010-03-17 0 1.420 1.420 1.430 1.410 1.430 6,420,000 9,115,040 1.4198 0.272 0.272 0.274 0.270 0.274 33,473,024 0.2723 0.71%
2010-03-16 0 1.410 1.400 1.410 1.400 1.470 18,190,000 26,068,820 1.4331 0.270 0.269 0.270 0.269 0.282 94,840,234 0.2749 0.71%
2010-03-15 0 1.400 1.390 1.400 1.390 1.410 5,522,000 7,707,720 1.3958 0.269 0.267 0.269 0.267 0.270 28,790,972 0.2677 -1.41%
2010-03-12 0 1.420 1.410 1.420 1.360 1.440 13,670,253 19,263,042 1.4091 0.272 0.270 0.272 0.261 0.276 71,274,876 0.2703 3.65%
2010-03-11 0 1.370 1.370 1.380 1.340 1.390 6,454,000 8,807,680 1.3647 0.263 0.263 0.265 0.257 0.267 33,650,295 0.2617 -1.44%
2010-03-10 0 1.390 1.380 1.390 1.370 1.410 10,330,000 14,362,800 1.3904 0.267 0.265 0.267 0.263 0.270 53,859,243 0.2667 1.46%
2010-03-09 0 1.370 1.360 1.380 1.340 1.380 6,364,000 8,693,740 1.3661 0.263 0.261 0.265 0.257 0.265 33,181,047 0.2620 -0.72%
2010-03-08 0 1.380 1.370 1.380 1.360 1.410 12,858,000 17,777,200 1.3826 0.265 0.263 0.265 0.261 0.270 67,039,897 0.2652 0.00%
2010-03-05 0 1.380 1.370 1.380 1.330 1.390 18,670,000 25,412,600 1.3611 0.265 0.263 0.265 0.255 0.267 97,342,890 0.2611 4.55%
2010-03-04 0 1.320 1.310 1.320 1.300 1.380 8,144,000 10,818,740 1.3284 0.253 0.251 0.253 0.249 0.265 42,461,730 0.2548 -2.22%
2010-03-03 0 1.350 1.340 1.350 1.330 1.390 8,330,000 11,204,008 1.3450 0.259 0.257 0.259 0.255 0.267 43,431,509 0.2580 -2.17%
2010-03-02 0 1.380 1.370 1.380 1.260 1.380 27,960,000 37,431,100 1.3387 0.265 0.263 0.265 0.242 0.265 145,779,712 0.2568 8.66%
2010-03-01 0 1.270 1.260 1.270 1.250 1.280 7,684,000 9,716,930 1.2646 0.244 0.242 0.244 0.240 0.245 40,063,351 0.2425 1.60%
2010-02-26 0 1.250 1.250 1.260 1.250 1.280 3,418,000 4,303,060 1.2589 0.240 0.240 0.242 0.240 0.245 17,820,996 0.2415 -0.79%
2010-02-25 0 1.260 1.260 1.270 1.250 1.280 3,654,000 4,623,880 1.2654 0.242 0.242 0.244 0.240 0.245 19,051,469 0.2427 0.00%
2010-02-24 0 1.260 1.250 1.270 1.250 1.280 6,294,000 7,967,420 1.2659 0.242 0.240 0.244 0.240 0.245 32,816,077 0.2428 -2.33%
2010-02-23 0 1.290 1.290 1.300 1.240 1.300 6,458,000 8,222,460 1.2732 0.247 0.247 0.249 0.238 0.249 33,671,151 0.2442 1.57%
2010-02-22 0 1.270 1.250 1.270 1.240 1.280 4,566,000 5,727,360 1.2543 0.244 0.240 0.244 0.238 0.245 23,806,515 0.2406 3.25%
2010-02-19 0 1.230 1.230 1.240 1.200 1.240 5,844,000 7,087,200 1.2127 0.236 0.236 0.238 0.230 0.238 30,469,837 0.2326 0.00%
2010-02-18 0 1.230 1.230 1.250 1.230 1.320 22,405,000 28,608,380 1.2769 0.236 0.236 0.240 0.236 0.253 116,816,682 0.2449 -3.91%
2010-02-17 0 1.280 1.280 1.290 1.280 1.320 4,849,625 6,262,811 1.2914 0.245 0.245 0.247 0.245 0.253 25,285,298 0.2477 0.79%
2010-02-12 0 1.270 1.270 1.280 1.260 1.280 2,958,000 3,760,780 1.2714 0.244 0.244 0.245 0.242 0.245 15,422,618 0.2438 0.00%
2010-02-11 0 1.270 1.270 1.280 1.260 1.280 3,114,000 3,954,140 1.2698 0.244 0.244 0.245 0.242 0.245 16,235,981 0.2435 0.79%
2010-02-10 0 1.260 1.250 1.260 1.250 1.280 3,202,000 4,042,080 1.2624 0.242 0.240 0.242 0.240 0.245 16,694,801 0.2421 2.44%
2010-02-09 0 1.230 1.230 1.240 1.210 1.270 2,666,000 3,287,740 1.2332 0.236 0.236 0.238 0.232 0.244 13,900,168 0.2365 -1.60%
2010-02-08 0 1.250 1.240 1.250 1.230 1.260 4,918,000 6,106,940 1.2418 0.240 0.238 0.240 0.236 0.242 25,641,796 0.2382 0.00%
2010-02-05 0 1.250 1.240 1.250 1.230 1.250 5,252,000 6,526,360 1.2426 0.240 0.238 0.240 0.236 0.240 27,383,228 0.2383 -3.85%
2010-02-04 0 1.300 1.280 1.300 1.260 1.300 7,448,000 9,552,260 1.2825 0.249 0.245 0.249 0.242 0.249 38,832,879 0.2460 1.56%
2010-02-03 0 1.280 1.280 1.290 1.250 1.290 9,005,072 11,502,483 1.2773 0.245 0.245 0.247 0.240 0.247 46,951,245 0.2450 2.40%
2010-02-02 0 1.250 1.240 1.250 1.240 1.270 8,388,000 10,469,520 1.2482 0.240 0.238 0.240 0.238 0.244 43,733,913 0.2394 3.31%
2010-02-01 0 1.210 1.200 1.210 1.200 1.230 5,584,000 6,787,500 1.2155 0.232 0.230 0.232 0.230 0.236 29,114,231 0.2331 0.00%
2010-01-29 0 1.210 1.200 1.210 1.200 1.250 6,060,000 7,358,840 1.2143 0.232 0.230 0.232 0.230 0.240 31,596,032 0.2329 -1.63%
2010-01-28 0 1.230 1.230 1.240 1.230 1.270 6,810,000 8,477,060 1.2448 0.236 0.236 0.238 0.236 0.244 35,506,432 0.2387 0.82%
2010-01-27 0 1.220 1.220 1.230 1.200 1.300 11,658,200 14,520,608 1.2455 0.234 0.234 0.236 0.230 0.249 60,784,300 0.2389 -3.94%
2010-01-26 0 1.270 1.260 1.270 1.260 1.330 17,568,000 22,673,800 1.2906 0.244 0.242 0.244 0.242 0.255 91,597,209 0.2475 -2.31%
2010-01-25 0 1.300 1.300 1.310 1.280 1.350 20,012,000 26,144,680 1.3065 0.249 0.249 0.251 0.245 0.259 104,339,899 0.2506 -5.80%
2010-01-22 0 1.380 1.370 1.380 1.320 1.380 20,694,000 28,054,240 1.3557 0.265 0.263 0.265 0.253 0.265 107,895,757 0.2600 -2.13%
2010-01-21 0 1.410 1.400 1.410 1.400 1.460 16,788,000 23,923,000 1.4250 0.270 0.269 0.270 0.269 0.280 87,530,393 0.2733 -2.76%
2010-01-20 0 1.450 1.450 1.460 1.430 1.510 33,500,000 49,019,740 1.4633 0.278 0.278 0.280 0.274 0.290 174,664,533 0.2807 -3.33%
2010-01-19 0 1.500 1.500 1.510 1.350 1.520 81,984,000 119,703,500 1.4601 0.288 0.288 0.290 0.259 0.292 427,453,644 0.2800 6.38%
2010-01-18 0 1.410 1.400 1.410 1.380 1.470 31,583,991 45,099,547 1.4279 0.270 0.269 0.270 0.265 0.282 164,674,717 0.2739 -4.73%
2010-01-15 0 1.480 1.470 1.480 1.450 1.500 20,269,000 29,881,150 1.4742 0.284 0.282 0.284 0.278 0.288 105,679,863 0.2828 1.37%
2010-01-14 0 1.460 1.450 1.460 1.440 1.500 32,326,000 47,631,380 1.4735 0.280 0.278 0.280 0.276 0.288 168,543,453 0.2826 1.39%
2010-01-13 0 1.440 1.440 1.450 1.420 1.470 27,990,000 40,342,720 1.4413 0.276 0.276 0.278 0.272 0.282 145,936,128 0.2764 -2.04%
2010-01-12 0 1.470 1.460 1.470 1.440 1.530 143,780,000 213,927,060 1.4879 0.282 0.280 0.282 0.276 0.293 749,649,747 0.2854 1.38%
2010-01-11 0 1.450 1.440 1.450 1.300 1.450 201,487,876 279,000,394 1.3847 0.278 0.276 0.278 0.249 0.278 1,050,530,918 0.2656 16.00%
2010-01-08 0 1.250 1.240 1.250 1.230 1.260 11,292,000 14,062,340 1.2453 0.240 0.238 0.240 0.236 0.242 58,874,982 0.2389 0.81%
2010-01-07 0 1.240 1.230 1.240 1.210 1.280 18,526,000 23,106,560 1.2473 0.238 0.236 0.238 0.232 0.245 96,592,094 0.2392 -0.80%
2010-01-06 0 1.250 1.240 1.250 1.240 1.290 25,646,000 32,464,562 1.2659 0.240 0.238 0.240 0.238 0.247 133,714,824 0.2428 0.81%
2010-01-05 0 1.240 1.230 1.240 1.210 1.260 38,280,110 47,254,903 1.2345 0.238 0.236 0.238 0.232 0.242 199,587,389 0.2368 4.20%
2010-01-04 0 1.190 1.180 1.190 1.170 1.230 9,238,000 11,007,320 1.1915 0.228 0.226 0.228 0.224 0.236 48,165,700 0.2285 -1.65%
2009-12-31 0 1.210 1.200 1.210 1.150 1.230 14,256,000 17,242,220 1.2095 0.232 0.230 0.232 0.221 0.236 74,328,883 0.2320 3.42%
2009-12-30 0 1.170 1.170 1.180 1.110 1.180 10,388,000 11,944,940 1.1499 0.224 0.224 0.226 0.213 0.226 54,161,647 0.2205 4.46%
2009-12-29 0 1.120 1.100 1.120 1.100 1.150 6,582,000 7,393,440 1.1233 0.215 0.211 0.215 0.211 0.221 34,317,670 0.2154 0.00%
2009-12-28 0 1.120 1.110 1.140 1.110 1.190 13,303,000 15,362,750 1.1548 0.215 0.213 0.219 0.213 0.228 69,360,068 0.2215 -1.75%
2009-12-24 0 1.140 1.130 1.140 1.100 1.140 3,076,000 3,457,100 1.1239 0.219 0.217 0.219 0.211 0.219 16,037,854 0.2156 2.70%
2009-12-23 0 1.110 1.100 1.120 1.090 1.120 3,320,000 3,673,880 1.1066 0.213 0.211 0.215 0.209 0.215 17,310,037 0.2122 -0.89%
2009-12-22 0 1.120 1.100 1.110 1.100 1.130 3,636,000 4,048,440 1.1134 0.215 0.211 0.213 0.211 0.217 18,957,619 0.2136 1.82%
2009-12-21 0 1.100 1.090 1.100 1.090 1.150 9,994,526 11,105,863 1.1112 0.211 0.209 0.211 0.209 0.221 52,110,126 0.2131 -4.35%
2009-12-18 0 1.150 1.150 1.160 1.010 1.170 21,228,000 22,886,160 1.0781 0.221 0.221 0.222 0.194 0.224 110,679,961 0.2068 6.48%
2009-12-17 0 1.080 1.070 1.080 1.070 1.140 11,966,000 13,035,480 1.0894 0.207 0.205 0.207 0.205 0.219 62,389,128 0.2089 -4.42%
2009-12-16 0 1.130 1.120 1.130 1.110 1.200 18,795,000 21,684,940 1.1538 0.217 0.215 0.217 0.213 0.230 97,994,624 0.2213 -4.24%
2009-12-15 0 1.180 1.170 1.180 1.170 1.220 9,157,131 10,918,511 1.1924 0.226 0.224 0.226 0.224 0.234 47,744,060 0.2287 -2.48%
2009-12-14 0 1.210 1.210 1.220 1.200 1.240 6,886,000 8,337,360 1.2108 0.232 0.232 0.234 0.230 0.238 35,902,686 0.2322 -1.63%
2009-12-11 0 1.230 1.220 1.240 1.220 1.260 7,374,000 9,105,380 1.2348 0.236 0.234 0.238 0.234 0.242 38,447,053 0.2368 -0.81%
2009-12-10 0 1.240 1.230 1.240 1.220 1.260 9,310,000 11,550,606 1.2407 0.238 0.236 0.238 0.234 0.242 48,541,099 0.2380 0.81%
2009-12-09 0 1.230 1.230 1.240 1.220 1.260 10,804,000 13,414,980 1.2417 0.236 0.236 0.238 0.234 0.242 56,330,615 0.2381 -3.15%
2009-12-08 0 1.270 1.260 1.270 1.260 1.290 10,662,000 13,524,840 1.2685 0.244 0.242 0.244 0.242 0.247 55,590,246 0.2433 -0.78%
2009-12-07 0 1.280 1.270 1.280 1.260 1.300 12,580,000 16,081,560 1.2783 0.245 0.244 0.245 0.242 0.249 65,590,443 0.2452 -0.78%
2009-12-04 0 1.290 1.280 1.290 1.280 1.310 12,082,000 15,615,120 1.2924 0.247 0.245 0.247 0.245 0.251 62,993,937 0.2479 0.00%
2009-12-03 0 1.290 1.290 1.300 1.280 1.330 32,922,749 42,862,094 1.3019 0.247 0.247 0.249 0.245 0.255 171,654,823 0.2497 1.57%
2009-12-02 0 1.270 1.270 1.280 1.260 1.320 23,326,000 30,098,760 1.2904 0.244 0.244 0.245 0.242 0.253 121,618,654 0.2475 -1.55%
2009-12-01 0 1.290 1.280 1.290 1.270 1.300 16,024,015 20,597,959 1.2854 0.247 0.245 0.247 0.244 0.249 83,547,077 0.2465 1.57%
2009-11-30 0 1.270 1.270 1.280 1.270 1.320 19,208,000 24,873,000 1.2949 0.244 0.244 0.245 0.244 0.253 100,147,951 0.2484 0.00%
2009-11-27 0 1.270 1.270 1.280 1.210 1.320 35,818,826 45,208,419 1.2621 0.244 0.244 0.245 0.232 0.253 186,754,582 0.2421 -5.22%
2009-11-26 0 1.340 1.340 1.360 1.340 1.370 13,304,000 18,001,540 1.3531 0.257 0.257 0.261 0.257 0.263 69,365,282 0.2595 -0.74%
2009-11-25 0 1.350 1.350 1.360 1.330 1.360 8,380,000 11,261,100 1.3438 0.259 0.259 0.261 0.255 0.261 43,692,203 0.2577 0.75%
2009-11-24 0 1.340 1.330 1.340 1.330 1.370 18,592,000 24,958,060 1.3424 0.257 0.255 0.257 0.255 0.263 96,936,209 0.2575 -1.47%
2009-11-23 0 1.360 1.350 1.360 1.350 1.380 11,730,000 15,975,560 1.3619 0.261 0.259 0.261 0.259 0.265 61,158,656 0.2612 0.00%
2009-11-20 0 1.360 1.350 1.360 1.330 1.390 41,412,000 56,537,140 1.3652 0.261 0.259 0.261 0.255 0.267 215,916,646 0.2618 0.00%
2009-11-19 0 1.360 1.350 1.360 1.350 1.410 57,724,000 79,703,020 1.3808 0.261 0.259 0.261 0.259 0.270 300,965,239 0.2648 0.00%
2009-11-18 0 1.360 1.340 1.350 1.330 1.440 451,108,000 597,620,680 1.3248 0.261 0.257 0.259 0.255 0.276 2,352,016,958 0.2541 -10.53%
2009-11-17 0 1.520 1.510 1.520 1.510 1.550 6,759,751 10,305,231 1.5245 0.292 0.290 0.292 0.290 0.297 35,244,440 0.2924 -1.30%
2009-11-16 0 1.540 1.530 1.540 1.520 1.580 11,008,063 16,989,315 1.5434 0.295 0.293 0.295 0.292 0.303 57,394,573 0.2960 -0.65%
2009-11-13 0 1.550 1.540 1.550 1.540 1.580 8,172,000 12,694,300 1.5534 0.297 0.295 0.297 0.295 0.303 42,607,718 0.2979 0.65%
2009-11-12 0 1.540 1.540 1.550 1.520 1.610 12,299,000 19,144,000 1.5565 0.295 0.295 0.297 0.292 0.309 64,125,346 0.2985 -3.75%
2009-11-11 0 1.600 1.590 1.600 1.500 1.600 28,948,125 45,330,124 1.5659 0.307 0.305 0.307 0.288 0.307 150,931,664 0.3003 5.26%
2009-11-10 0 1.520 1.500 1.520 1.500 1.560 14,814,000 22,683,100 1.5312 0.292 0.288 0.292 0.288 0.299 77,238,221 0.2937 0.00%
2009-11-09 0 1.520 1.510 1.520 1.480 1.530 8,520,000 12,877,120 1.5114 0.292 0.290 0.292 0.284 0.293 44,422,144 0.2899 2.01%
2009-11-06 0 1.490 1.480 1.490 1.490 1.530 7,610,313 11,522,340 1.5140 0.286 0.284 0.286 0.286 0.293 39,679,157 0.2904 0.68%
2009-11-05 0 1.480 1.470 1.490 1.470 1.530 3,146,000 4,706,800 1.4961 0.284 0.282 0.286 0.282 0.293 16,402,824 0.2870 -1.99%
2009-11-04 0 1.510 1.510 1.520 1.470 1.550 8,598,000 13,015,000 1.5137 0.290 0.290 0.292 0.282 0.297 44,828,825 0.2903 2.72%
2009-11-03 0 1.470 1.460 1.470 1.450 1.520 6,726,000 9,853,000 1.4649 0.282 0.280 0.282 0.278 0.292 35,068,467 0.2810 -2.00%
2009-11-02 0 1.500 1.490 1.500 1.430 1.500 6,448,000 9,450,400 1.4656 0.288 0.286 0.288 0.274 0.288 33,619,012 0.2811 0.00%
2009-10-30 0 1.500 1.490 1.500 1.480 1.530 7,803,126 11,728,133 1.5030 0.288 0.286 0.288 0.284 0.293 40,684,458 0.2883 3.45%
2009-10-29 0 1.450 1.450 1.460 1.430 1.480 9,334,000 13,537,720 1.4504 0.278 0.278 0.280 0.274 0.284 48,666,231 0.2782 -3.33%
2009-10-28 0 1.500 1.490 1.500 1.490 1.560 13,250,000 20,100,000 1.5170 0.288 0.286 0.288 0.286 0.299 69,083,733 0.2910 -3.85%
2009-10-27 0 1.560 1.550 1.560 1.520 1.560 10,461,000 16,178,750 1.5466 0.299 0.297 0.299 0.292 0.299 54,542,259 0.2966 -1.89%
2009-10-23 0 1.590 1.580 1.590 1.560 1.660 31,762,000 50,834,480 1.6005 0.305 0.303 0.305 0.299 0.318 165,602,833 0.3070 -2.45%
2009-10-22 0 1.630 1.630 1.640 1.480 1.640 103,952,000 164,911,360 1.5864 0.313 0.313 0.315 0.284 0.315 541,991,866 0.3043 10.14%
2009-10-21 0 1.480 1.450 1.480 1.440 1.480 6,910,000 10,108,760 1.4629 0.284 0.278 0.284 0.276 0.284 36,027,819 0.2806 1.37%
2009-10-20 0 1.460 1.440 1.460 1.420 1.490 12,076,000 17,699,200 1.4657 0.280 0.276 0.280 0.272 0.286 62,962,654 0.2811 0.00%
2009-10-19 0 1.460 1.460 1.470 1.410 1.490 10,260,526 14,881,051 1.4503 0.280 0.280 0.282 0.270 0.286 53,497,014 0.2782 2.82%
2009-10-16 0 1.420 1.420 1.430 1.410 1.460 4,700,000 6,702,300 1.4260 0.272 0.272 0.274 0.270 0.280 24,505,173 0.2735 -1.39%
2009-10-15 0 1.440 1.440 1.450 1.430 1.500 15,162,000 22,129,480 1.4595 0.276 0.276 0.278 0.274 0.288 79,052,646 0.2799 1.41%
2009-10-14 0 1.420 1.410 1.420 1.400 1.430 4,076,000 5,756,640 1.4123 0.272 0.270 0.272 0.269 0.274 21,251,720 0.2709 1.43%
2009-10-13 0 1.400 1.400 1.410 1.400 1.430 9,412,000 13,342,000 1.4176 0.269 0.269 0.270 0.269 0.274 49,072,913 0.2719 -2.10%
2009-10-12 0 1.430 1.420 1.430 1.410 1.460 6,188,000 8,865,040 1.4326 0.274 0.272 0.274 0.270 0.280 32,263,407 0.2748 0.70%
2009-10-09 0 1.420 1.420 1.430 1.410 1.450 8,484,000 12,137,460 1.4306 0.272 0.272 0.274 0.270 0.278 44,234,445 0.2744 0.00%
2009-10-08 0 1.420 1.410 1.430 1.410 1.490 21,976,813 32,025,089 1.4572 0.272 0.270 0.274 0.270 0.286 114,584,172 0.2795 -2.07%
2009-10-07 0 1.450 1.440 1.450 1.360 1.470 24,622,000 35,119,900 1.4264 0.278 0.276 0.278 0.261 0.282 128,375,825 0.2736 7.41%
2009-10-06 0 1.350 1.350 1.360 1.320 1.360 10,095,000 13,580,080 1.3452 0.259 0.259 0.261 0.253 0.261 52,633,984 0.2580 2.27%
2009-10-05 0 1.320 1.320 1.330 1.310 1.360 4,516,000 6,011,580 1.3312 0.253 0.253 0.255 0.251 0.261 23,545,822 0.2553 -2.22%
2009-10-02 0 1.350 1.340 1.350 1.260 1.360 8,646,000 11,394,020 1.3178 0.259 0.257 0.259 0.242 0.261 45,079,091 0.2528 1.50%
2009-09-30 0 1.330 1.330 1.340 1.310 1.410 10,105,000 13,493,800 1.3354 0.255 0.255 0.257 0.251 0.270 52,686,123 0.2561 -4.32%
2009-09-29 0 1.390 1.380 1.390 1.380 1.420 3,921,876 5,489,416 1.3997 0.267 0.265 0.267 0.265 0.272 20,448,138 0.2685 0.72%
2009-09-28 0 1.380 1.380 1.390 1.370 1.420 6,514,000 9,002,140 1.3820 0.265 0.265 0.267 0.263 0.272 33,963,127 0.2651 -4.17%
2009-09-25 0 1.440 1.430 1.440 1.380 1.440 6,248,000 8,807,020 1.4096 0.276 0.274 0.276 0.265 0.276 32,576,239 0.2704 2.86%
2009-09-24 0 1.400 1.400 1.420 1.380 1.430 10,626,000 14,895,640 1.4018 0.269 0.269 0.272 0.265 0.274 55,402,547 0.2689 -2.10%
2009-09-23 0 1.430 1.430 1.440 1.420 1.450 3,371,942 4,839,239 1.4351 0.274 0.274 0.276 0.272 0.278 17,580,856 0.2753 -0.69%
2009-09-22 0 1.440 1.440 1.450 1.390 1.490 13,874,000 19,827,400 1.4291 0.276 0.276 0.278 0.267 0.286 72,337,186 0.2741 -2.04%
2009-09-21 0 1.470 1.460 1.470 1.460 1.500 6,052,000 8,965,900 1.4815 0.282 0.280 0.282 0.280 0.288 31,554,321 0.2841 -2.65%
2009-09-18 0 1.510 1.500 1.510 1.490 1.540 8,232,000 12,486,860 1.5169 0.290 0.288 0.290 0.286 0.295 42,920,550 0.2909 -0.66%
2009-09-17 0 1.520 1.520 1.540 1.500 1.560 26,098,625 40,133,418 1.5378 0.292 0.292 0.295 0.288 0.299 136,074,751 0.2949 2.70%
2009-09-16 0 1.480 1.470 1.480 1.450 1.490 8,008,000 11,767,080 1.4694 0.284 0.282 0.284 0.278 0.286 41,752,644 0.2818 2.78%
2009-09-15 0 1.440 1.440 1.450 1.430 1.500 7,690,000 11,119,020 1.4459 0.276 0.276 0.278 0.274 0.288 40,094,635 0.2773 -2.70%
2009-09-14 0 1.480 1.480 1.490 1.460 1.520 8,706,000 12,955,380 1.4881 0.284 0.284 0.286 0.280 0.292 45,391,923 0.2854 -0.67%
2009-09-11 0 1.490 1.490 1.500 1.450 1.550 14,412,000 21,673,740 1.5039 0.286 0.286 0.288 0.278 0.297 75,142,246 0.2884 -1.97%
2009-09-10 0 1.520 1.510 1.520 1.510 1.580 19,904,058 30,834,106 1.5491 0.292 0.290 0.292 0.290 0.303 103,777,104 0.2971 0.00%
2009-09-09 0 1.520 1.510 1.520 1.510 1.560 6,670,000 10,182,420 1.5266 0.292 0.290 0.292 0.290 0.299 34,776,491 0.2928 -1.94%
2009-09-08 0 1.550 1.540 1.550 1.530 1.600 19,223,250 29,964,485 1.5588 0.297 0.295 0.297 0.293 0.307 100,227,462 0.2990 -0.64%
2009-09-07 0 1.560 1.550 1.560 1.490 1.570 24,336,000 37,132,560 1.5258 0.299 0.297 0.299 0.286 0.301 126,884,659 0.2926 6.12%
2009-09-04 0 1.470 1.460 1.470 1.390 1.490 27,212,000 39,045,360 1.4349 0.282 0.280 0.282 0.267 0.286 141,879,739 0.2752 1.38%
2009-09-03 0 1.450 1.440 1.450 1.400 1.480 17,770,377 25,729,408 1.4479 0.278 0.276 0.278 0.269 0.284 92,652,376 0.2777 2.84%
2009-09-02 0 1.410 1.410 1.420 1.360 1.450 7,502,000 10,555,440 1.4070 0.270 0.270 0.272 0.261 0.278 39,114,428 0.2699 1.44%
2009-09-01 0 1.390 1.390 1.400 1.360 1.440 4,947,934 6,916,191 1.3978 0.267 0.267 0.269 0.261 0.276 25,797,868 0.2681 -1.42%
2009-08-31 0 1.410 1.410 1.420 1.350 1.420 9,294,000 12,887,640 1.3867 0.270 0.270 0.272 0.259 0.272 48,457,677 0.2660 -1.40%
2009-08-28 0 1.430 1.430 1.440 1.400 1.490 15,103,056 21,504,555 1.4239 0.274 0.274 0.276 0.269 0.286 78,745,320 0.2731 -2.05%
2009-08-27 0 1.460 1.470 1.480 1.450 1.550 16,331,876 24,143,046 1.4783 0.280 0.282 0.284 0.278 0.297 85,152,224 0.2835 -3.31%
2009-08-26 0 1.510 1.500 1.510 1.500 1.580 13,520,000 20,787,460 1.5375 0.290 0.288 0.290 0.288 0.303 70,491,477 0.2949 -3.82%
2009-08-25 0 1.570 1.560 1.570 1.440 1.580 47,326,750 72,592,255 1.5339 0.301 0.299 0.301 0.276 0.303 246,755,364 0.2942 8.28%
2009-08-24 0 1.450 1.450 1.460 1.370 1.500 27,818,000 39,945,460 1.4360 0.278 0.278 0.280 0.263 0.288 145,039,343 0.2754 7.41%
2009-08-21 0 1.350 1.340 1.350 1.290 1.400 10,370,000 13,966,360 1.3468 0.259 0.257 0.259 0.247 0.269 54,067,797 0.2583 -2.17%
2009-08-20 0 1.380 1.370 1.380 1.360 1.420 15,412,000 21,418,500 1.3897 0.265 0.263 0.265 0.261 0.272 80,356,113 0.2665 0.73%
2009-08-19 0 1.370 1.360 1.370 1.330 1.430 29,288,000 40,468,280 1.3817 0.263 0.261 0.263 0.255 0.274 152,703,727 0.2650 1.48%
2009-08-18 0 1.350 1.340 1.350 1.210 1.350 46,051,600 58,819,178 1.2772 0.259 0.257 0.259 0.232 0.259 240,106,902 0.2450 3.05%
2009-08-17 0 1.310 1.300 1.310 1.290 1.390 39,608,000 52,838,720 1.3340 0.251 0.249 0.251 0.247 0.267 206,510,830 0.2559 -7.75%
2009-08-14 0 1.420 1.420 1.430 1.380 1.480 27,751,870 39,252,170 1.4144 0.272 0.272 0.274 0.265 0.284 144,694,550 0.2713 -3.40%
2009-08-13 0 1.470 1.460 1.470 1.450 1.530 20,265,000 30,133,900 1.4870 0.282 0.280 0.282 0.278 0.293 105,659,008 0.2852 -0.68%
2009-08-12 0 1.480 1.470 1.480 1.420 1.560 46,664,000 69,342,680 1.4860 0.284 0.282 0.284 0.272 0.299 243,299,874 0.2850 -6.33%
2009-08-11 0 1.580 1.580 1.590 1.540 1.620 57,308,000 91,579,440 1.5980 0.303 0.303 0.305 0.295 0.311 298,796,270 0.3065 0.64%
2009-08-10 0 1.570 1.570 1.580 1.540 1.660 42,296,000 67,371,560 1.5929 0.301 0.301 0.303 0.295 0.318 220,525,704 0.3055 -1.87%
2009-08-07 0 1.600 1.590 1.600 1.520 1.730 125,819,626 204,856,239 1.6282 0.307 0.305 0.307 0.292 0.332 656,006,752 0.3123 1.27%
2009-08-06 0 1.580 1.570 1.580 1.410 1.590 70,801,125 104,528,776 1.4764 0.303 0.301 0.303 0.270 0.305 369,147,625 0.2832 9.72%
2009-08-05 0 1.440 1.440 1.450 1.430 1.500 47,850,625 69,757,535 1.4578 0.276 0.276 0.278 0.274 0.288 249,486,778 0.2796 -2.70%
2009-08-04 0 1.480 1.480 1.490 1.380 1.530 108,905,376 159,183,606 1.4617 0.284 0.284 0.286 0.265 0.293 567,818,108 0.2803 2.07%
2009-08-03 0 1.450 1.440 1.450 1.200 1.470 124,411,875 165,658,334 1.3315 0.278 0.276 0.278 0.230 0.282 648,666,926 0.2554 18.85%
2009-07-31 0 1.220 1.220 1.230 1.180 1.240 60,282,000 73,080,260 1.2123 0.234 0.234 0.236 0.226 0.238 314,302,310 0.2325 5.17%
2009-07-30 0 1.160 1.160 1.170 1.130 1.220 30,468,000 35,474,400 1.1643 0.222 0.222 0.224 0.217 0.234 158,856,089 0.2233 -2.52%
2009-07-29 0 1.190 1.190 1.200 1.130 1.280 76,677,251 92,754,476 1.2097 0.228 0.228 0.230 0.217 0.245 399,784,962 0.2320 -1.65%
2009-07-28 0 1.210 1.190 1.210 1.140 1.240 94,208,000 113,673,260 1.2066 0.232 0.228 0.232 0.219 0.238 491,187,950 0.2314 5.22%
2009-07-27 0 1.150 1.140 1.150 1.050 1.160 79,005,503 87,420,199 1.1065 0.221 0.219 0.221 0.201 0.222 411,924,158 0.2122 0.88%
2009-07-24 0 1.140 1.130 1.140 1.130 1.180 22,366,625 25,723,488 1.1501 0.219 0.217 0.219 0.217 0.226 116,616,600 0.2206 -0.87%
2009-07-23 0 1.150 1.140 1.150 1.120 1.150 26,782,000 30,398,320 1.1350 0.221 0.219 0.221 0.215 0.221 139,637,777 0.2177 2.68%
2009-07-22 0 1.120 1.110 1.120 1.080 1.170 91,730,000 104,795,975 1.1424 0.215 0.213 0.215 0.207 0.224 478,267,988 0.2191 1.82%
2009-07-21 0 1.100 1.100 1.110 1.070 1.120 46,423,063 51,202,686 1.1030 0.211 0.211 0.213 0.205 0.215 242,043,660 0.2115 0.00%
2009-07-20 0 1.100 1.100 1.110 1.060 1.110 61,248,625 66,978,824 1.0936 0.211 0.211 0.213 0.203 0.213 319,342,163 0.2097 1.85%
2009-07-17 0 1.080 1.060 1.080 1.060 1.130 76,620,876 83,829,911 1.0941 0.207 0.203 0.207 0.203 0.217 399,491,030 0.2098 1.89%
2009-07-16 0 1.060 1.050 1.060 1.020 1.110 195,493,876 208,287,424 1.0654 0.203 0.201 0.203 0.196 0.213 1,019,279,001 0.2043 11.58%
2009-07-15 0 0.950 0.950 0.960 0.870 0.970 90,225,251 84,243,191 0.9337 0.182 0.182 0.184 0.167 0.186 470,422,428 0.1791 10.47%
2009-07-14 0 0.860 0.850 0.860 0.820 0.870 16,106,000 13,643,240 0.8471 0.165 0.163 0.165 0.157 0.167 83,974,536 0.1625 4.88%
2009-07-13 0 0.820 0.820 0.830 0.820 0.850 10,556,000 8,739,480 0.8279 0.157 0.157 0.159 0.157 0.163 55,037,576 0.1588 -3.53%
2009-07-10 0 0.850 0.840 0.850 0.840 0.870 5,206,000 4,432,920 0.8515 0.163 0.161 0.163 0.161 0.167 27,143,390 0.1633 -1.16%
2009-07-09 0 0.860 0.850 0.860 0.840 0.860 10,178,000 8,622,180 0.8471 0.165 0.163 0.165 0.161 0.165 53,066,735 0.1625 1.18%
2009-07-08 0 0.850 0.840 0.850 0.830 0.870 10,920,625 9,250,080 0.8470 0.163 0.161 0.163 0.159 0.167 56,938,683 0.1625 -1.16%
2009-07-07 0 0.860 0.850 0.860 0.850 0.890 13,762,000 11,975,100 0.8702 0.165 0.163 0.165 0.163 0.171 71,753,233 0.1669 0.00%
2009-07-06 0 0.860 0.860 0.870 0.850 0.900 17,144,000 14,982,300 0.8739 0.165 0.165 0.167 0.163 0.173 89,386,530 0.1676 1.18%
2009-07-03 0 0.850 0.850 0.860 0.810 0.870 17,936,000 15,238,580 0.8496 0.163 0.163 0.165 0.155 0.167 93,515,912 0.1630 0.00%
2009-07-02 0 0.850 0.840 0.850 0.830 0.900 13,199,000 11,391,640 0.8631 0.163 0.161 0.163 0.159 0.173 68,817,826 0.1655 -3.41%
2009-06-30 0 0.880 0.870 0.880 0.860 0.930 14,790,000 13,173,660 0.8907 0.169 0.167 0.169 0.165 0.178 77,113,088 0.1708 -3.30%
2009-06-29 0 0.910 0.910 0.920 0.900 0.960 29,527,300 27,387,643 0.9275 0.175 0.175 0.176 0.173 0.184 153,951,405 0.1779 0.00%
2009-06-26 0 0.910 0.910 0.920 0.860 0.920 46,572,000 42,064,720 0.9032 0.175 0.175 0.176 0.165 0.176 242,820,198 0.1732 7.06%
2009-06-25 0 0.850 0.840 0.850 0.840 0.880 21,720,426 18,551,975 0.8541 0.163 0.161 0.163 0.161 0.169 113,247,405 0.1638 0.00%
2009-06-24 0 0.850 0.840 0.850 0.810 0.850 28,044,000 23,505,880 0.8382 0.163 0.161 0.163 0.155 0.163 146,217,676 0.1608 0.00%
2009-06-23 0 0.850 0.840 0.850 0.830 0.880 25,218,000 21,320,080 0.8454 0.163 0.161 0.163 0.159 0.169 131,483,289 0.1622 -6.59%
2009-06-22 0 0.910 0.900 0.910 0.900 0.930 10,526,000 9,623,640 0.9143 0.175 0.173 0.175 0.173 0.178 54,881,160 0.1754 0.00%
2009-06-19 0 0.910 0.900 0.910 0.900 0.950 11,580,000 10,648,460 0.9196 0.175 0.173 0.175 0.173 0.182 60,376,576 0.1764 -1.09%
2009-06-18 0 0.920 0.910 0.920 0.900 0.950 17,311,563 15,937,095 0.9206 0.176 0.175 0.176 0.173 0.182 90,260,181 0.1766 -3.16%
2009-06-17 0 0.950 0.940 0.950 0.910 0.970 34,050,000 31,961,200 0.9387 0.182 0.180 0.182 0.175 0.186 177,532,160 0.1800 1.06%
2009-06-16 0 0.940 0.930 0.940 0.900 0.970 37,782,000 35,217,540 0.9321 0.180 0.178 0.180 0.173 0.186 196,990,310 0.1788 -4.08%
2009-06-15 0 0.980 0.970 0.980 0.960 1.030 32,683,006 32,297,086 0.9882 0.188 0.186 0.188 0.184 0.198 170,404,835 0.1895 -2.97%
2009-06-12 0 1.010 1.010 1.020 0.990 1.060 52,430,000 53,536,340 1.0211 0.194 0.194 0.196 0.190 0.203 273,363,029 0.1958 0.00%
2009-06-11 0 1.010 1.000 1.010 0.990 1.030 35,806,000 36,055,500 1.0070 0.194 0.192 0.194 0.190 0.198 186,687,709 0.1931 -0.98%
2009-06-10 0 1.020 1.010 1.020 0.960 1.040 58,706,000 58,667,340 0.9993 0.196 0.194 0.196 0.184 0.199 306,085,256 0.1917 0.99%
2009-06-09 0 1.010 1.010 1.020 0.970 1.120 83,499,949 85,076,568 1.0189 0.194 0.194 0.196 0.186 0.215 435,357,600 0.1954 -8.18%
2009-06-08 0 1.100 1.100 1.110 1.070 1.140 51,278,949 57,113,969 1.1138 0.211 0.211 0.213 0.205 0.219 267,361,602 0.2136 0.00%
2009-06-05 0 1.100 1.100 1.110 1.080 1.160 196,798,070 219,083,655 1.1132 0.211 0.211 0.213 0.207 0.222 1,026,078,895 0.2135 5.77%
2009-06-04 0 1.040 1.040 1.050 0.880 1.050 132,970,911 128,490,331 0.9663 0.199 0.199 0.201 0.169 0.201 693,292,599 0.1853 14.29%
2009-06-03 0 0.910 0.910 0.920 0.890 0.940 77,823,250 71,800,960 0.9226 0.175 0.175 0.176 0.171 0.180 405,760,048 0.1770 3.41%
2009-06-02 0 0.880 0.870 0.880 0.860 0.970 111,577,794 102,265,155 0.9165 0.169 0.167 0.169 0.165 0.186 581,751,739 0.1758 -5.38%
2009-06-01 0 0.930 0.920 0.930 0.900 0.950 105,161,566 97,107,164 0.9234 0.178 0.176 0.178 0.173 0.182 548,298,382 0.1771 4.49%
2009-05-29 0 0.890 0.880 0.890 0.810 0.900 148,002,000 126,435,459 0.8543 0.171 0.169 0.171 0.155 0.173 771,662,692 0.1638 9.88%
2009-05-27 0 0.810 0.800 0.810 0.790 0.820 30,542,000 24,540,900 0.8035 0.155 0.153 0.155 0.152 0.157 159,241,915 0.1541 2.53%
2009-05-26 0 0.790 0.790 0.800 0.790 0.820 32,854,000 26,185,580 0.7970 0.152 0.152 0.153 0.152 0.157 171,296,375 0.1529 -2.47%
2009-05-25 0 0.810 0.800 0.810 0.800 0.840 49,674,895 40,599,229 0.8173 0.155 0.153 0.155 0.153 0.161 258,998,279 0.1568 3.85%
2009-05-22 0 0.780 0.780 0.790 0.750 0.830 57,500,000 45,178,260 0.7857 0.150 0.150 0.152 0.144 0.159 299,797,333 0.1507 -3.70%
2009-05-21 0 0.810 0.810 0.820 0.780 0.860 101,408,000 83,234,000 0.8208 0.155 0.155 0.157 0.150 0.165 528,727,790 0.1574 0.00%
2009-05-20 0 0.810 0.800 0.810 0.790 0.860 63,584,000 52,241,300 0.8216 0.155 0.153 0.155 0.152 0.165 331,518,497 0.1576 -3.57%
2009-05-19 0 0.840 0.840 0.850 0.830 0.870 131,098,888 111,184,948 0.8481 0.161 0.161 0.163 0.159 0.167 683,532,120 0.1627 3.70%
2009-05-18 0 0.810 0.810 0.820 0.740 0.820 106,580,883 83,411,806 0.7826 0.155 0.155 0.157 0.142 0.157 555,698,512 0.1501 5.19%
2009-05-15 0 0.770 0.760 0.770 0.740 0.800 71,408,000 54,869,420 0.7684 0.148 0.146 0.148 0.142 0.153 372,311,790 0.1474 1.32%
2009-05-14 0 0.760 0.760 0.770 0.700 0.770 102,838,226 76,450,427 0.7434 0.146 0.146 0.148 0.134 0.148 536,184,797 0.1426 2.70%
2009-05-13 0 0.740 0.730 0.740 0.710 0.760 74,512,333 54,735,330 0.7346 0.142 0.140 0.142 0.136 0.146 388,497,368 0.1409 2.78%
2009-05-12 0 0.720 0.720 0.730 0.650 0.760 215,563,443 155,100,123 0.7195 0.138 0.138 0.140 0.125 0.146 1,123,919,047 0.1380 7.46%
2009-05-11 0 0.670 0.660 0.670 0.650 0.750 84,029,398 59,237,542 0.7050 0.129 0.127 0.129 0.125 0.144 438,118,076 0.1352 -10.67%
2009-05-08 0 0.750 0.750 0.760 0.700 0.770 73,015,563 54,069,690 0.7405 0.144 0.144 0.146 0.134 0.148 380,693,409 0.1420 2.74%
2009-05-07 0 0.730 0.720 0.730 0.670 0.820 179,064,440 131,105,166 0.7322 0.140 0.138 0.140 0.129 0.157 933,618,113 0.1404 -2.67%
2009-05-06 0 0.750 0.750 0.760 0.680 0.840 268,050,093 201,926,582 0.7533 0.144 0.144 0.146 0.130 0.161 1,397,577,441 0.1445 4.17%
2009-05-05 0 0.720 0.720 0.730 0.570 0.730 396,712,993 256,349,622 0.6462 0.138 0.138 0.140 0.109 0.140 2,068,408,645 0.1239 33.33%
2009-05-04 0 0.540 0.540 0.550 0.500 0.560 171,836,763 91,190,615 0.5307 0.104 0.104 0.105 0.096 0.107 895,933,968 0.1018 12.50%
2009-04-30 0 0.480 0.475 0.480 0.470 0.500 71,561,957 34,331,319 0.4797 0.092 0.091 0.092 0.090 0.096 373,114,501 0.0920 1.05%
2009-04-29 0 0.475 0.470 0.475 0.450 0.475 25,017,767 11,618,605 0.4644 0.091 0.090 0.091 0.086 0.091 130,439,301 0.0891 2.15%
2009-04-28 0 0.465 0.460 0.465 0.450 0.475 42,549,989 19,688,375 0.4627 0.089 0.088 0.089 0.086 0.091 221,849,969 0.0887 -3.12%
2009-04-27 0 0.480 0.480 0.485 0.470 0.540 45,730,000 22,411,800 0.4901 0.092 0.092 0.093 0.090 0.104 238,430,122 0.0940 -14.29%
2009-04-24 0 0.560 0.560 0.570 0.530 0.590 59,390,000 33,412,180 0.5626 0.107 0.107 0.109 0.102 0.113 309,651,541 0.1079 12.00%
2009-04-23 0 0.500 0.500 0.510 0.475 0.510 14,986,000 7,407,670 0.4943 0.096 0.096 0.098 0.091 0.098 78,135,006 0.0948 2.04%
2009-04-22 0 0.490 0.485 0.490 0.485 0.530 18,188,000 9,210,520 0.5064 0.094 0.093 0.094 0.093 0.102 94,829,807 0.0971 -5.77%
2009-04-21 0 0.520 0.510 0.520 0.500 0.520 5,564,000 2,866,780 0.5152 0.100 0.098 0.100 0.096 0.100 29,009,954 0.0988 -1.89%
2009-04-20 0 0.530 0.530 0.540 0.500 0.550 25,176,000 13,320,260 0.5291 0.102 0.102 0.104 0.096 0.105 131,264,307 0.1015 3.92%
2009-04-17 0 0.510 0.510 0.520 0.500 0.590 29,306,000 15,501,760 0.5290 0.098 0.098 0.100 0.096 0.113 152,797,576 0.1015 -7.27%
2009-04-16 0 0.550 0.550 0.560 0.550 0.660 44,042,000 26,364,340 0.5986 0.105 0.105 0.107 0.105 0.127 229,629,115 0.1148 -8.33%
2009-04-15 0 0.600 0.590 0.600 0.460 0.610 64,010,000 34,494,420 0.5389 0.115 0.113 0.115 0.088 0.117 333,739,605 0.1034 23.71%
2009-04-14 0 0.485 0.485 0.490 0.450 0.490 21,372,000 10,070,330 0.4712 0.093 0.093 0.094 0.086 0.094 111,430,758 0.0904 5.43%
2009-04-09 0 0.460 0.455 0.460 0.455 0.470 5,504,000 2,539,380 0.4614 0.088 0.087 0.088 0.087 0.090 28,697,122 0.0885 2.22%
2009-04-08 0 0.450 0.445 0.450 0.440 0.480 13,488,000 6,067,010 0.4498 0.086 0.085 0.086 0.084 0.092 70,324,633 0.0863 -8.16%
2009-04-07 0 0.490 0.485 0.495 0.470 0.500 5,316,000 2,564,200 0.4824 0.094 0.093 0.095 0.090 0.096 27,716,915 0.0925 -2.00%
2009-04-06 0 0.500 0.495 0.500 0.485 0.510 9,402,000 4,685,640 0.4984 0.096 0.095 0.096 0.093 0.098 49,020,774 0.0956 3.09%
2009-04-03 0 0.485 0.490 0.495 0.465 0.510 12,764,000 6,265,860 0.4909 0.093 0.094 0.095 0.089 0.098 66,549,794 0.0942 1.04%
2009-04-02 0 0.480 0.475 0.480 0.455 0.480 17,753,600 8,332,660 0.4694 0.092 0.091 0.092 0.087 0.092 92,564,903 0.0900 5.49%
2009-04-01 0 0.455 0.450 0.460 0.450 0.470 6,638,000 3,025,940 0.4559 0.087 0.086 0.088 0.086 0.090 34,609,647 0.0874 -2.15%
2009-03-31 0 0.465 0.460 0.470 0.460 0.510 6,562,000 3,125,350 0.4763 0.089 0.088 0.090 0.088 0.098 34,213,393 0.0913 -5.10%
2009-03-30 0 0.490 0.490 0.495 0.410 0.530 37,848,000 18,685,030 0.4937 0.094 0.094 0.095 0.079 0.102 197,334,425 0.0947 18.55%
2009-03-27 0 0.540 0.540 0.550 0.510 0.580 16,638,000 8,921,040 0.5362 0.079 0.079 0.081 0.075 0.085 113,332,474 0.0787 -5.26%
2009-03-26 0 0.570 0.570 0.580 0.530 0.620 16,112,010 9,213,706 0.5719 0.084 0.084 0.085 0.078 0.091 109,749,607 0.0840 -3.39%
2009-03-25 0 0.590 0.580 0.590 0.540 0.650 47,608,311 28,637,224 0.6015 0.087 0.085 0.087 0.079 0.095 324,291,842 0.0883 9.26%
2009-03-24 0 0.540 0.540 0.550 0.400 0.620 86,008,000 46,354,530 0.5390 0.079 0.079 0.081 0.059 0.091 585,857,640 0.0791 35.00%
2009-03-23 0 0.400 0.400 0.405 0.390 0.405 2,712,000 1,080,640 0.3985 0.059 0.059 0.059 0.057 0.059 18,473,234 0.0585 2.56%
2009-03-20 0 0.390 0.390 0.400 0.390 0.410 3,628,000 1,451,600 0.4001 0.057 0.057 0.059 0.057 0.060 24,712,719 0.0587 -1.27%
2009-03-19 0 0.395 0.395 0.400 0.395 0.405 1,980,000 789,070 0.3985 0.058 0.058 0.059 0.058 0.059 13,487,096 0.0585 0.00%
2009-03-18 0 0.395 0.390 0.395 0.390 0.415 5,540,000 2,237,700 0.4039 0.058 0.057 0.058 0.057 0.061 37,736,621 0.0593 -1.25%
2009-03-17 0 0.400 0.395 0.400 0.400 0.420 3,002,000 1,222,330 0.4072 0.059 0.058 0.059 0.059 0.062 20,448,617 0.0598 -1.23%
2009-03-16 0 0.405 0.405 0.410 0.400 0.415 5,942,000 2,416,490 0.4067 0.059 0.059 0.060 0.059 0.061 40,474,910 0.0597 2.53%
2009-03-13 0 0.395 0.390 0.395 0.380 0.410 7,514,000 2,974,280 0.3958 0.058 0.057 0.058 0.056 0.060 51,182,847 0.0581 3.95%
2009-03-12 0 0.380 0.375 0.380 0.370 0.390 3,844,000 1,450,820 0.3774 0.056 0.055 0.056 0.054 0.057 26,184,038 0.0554 -2.56%
2009-03-11 0 0.390 0.390 0.395 0.390 0.430 14,050,000 5,731,130 0.4079 0.057 0.057 0.058 0.057 0.063 95,703,886 0.0599 -1.27%
2009-03-10 1 0.395 - - 0.395 0.405 256,000 101,140 0.3951 0.058 - - 0.058 0.059 1,743,786 0.0580 1.28%
2009-03-09 0 0.390 0.390 0.395 0.390 0.425 10,740,000 4,252,270 0.3959 0.057 0.057 0.058 0.057 0.062 73,157,277 0.0581 -4.88%
2009-03-06 0 0.410 0.405 0.410 0.400 0.450 14,998,000 6,330,560 0.4221 0.060 0.059 0.060 0.059 0.066 102,161,344 0.0620 -10.87%
2009-03-05 0 0.460 0.455 0.460 0.450 0.485 16,078,120 7,413,504 0.4611 0.068 0.067 0.068 0.066 0.071 109,518,759 0.0677 -2.13%
2009-03-04 0 0.470 0.465 0.470 0.470 0.640 43,280,105 21,897,614 0.5060 0.069 0.068 0.069 0.069 0.094 294,809,555 0.0743 -38.16%
2009-03-03 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2009-02-26 0 0.760 0.760 0.770 0.760 0.780 1,872,000 1,437,820 0.7681 0.112 0.112 0.113 0.112 0.115 12,751,436 0.1128 -2.56%
2009-02-25 0 0.780 0.770 0.780 0.780 0.810 3,212,000 2,541,800 0.7913 0.115 0.113 0.115 0.115 0.119 21,879,066 0.1162 0.00%
2009-02-24 0 0.780 0.770 0.780 0.770 0.800 2,000,000 1,555,780 0.7779 0.115 0.113 0.115 0.113 0.117 13,623,329 0.1142 -2.50%
2009-02-23 0 0.800 0.800 0.810 0.780 0.810 2,106,000 1,674,720 0.7952 0.117 0.117 0.119 0.115 0.119 14,345,365 0.1167 0.00%
2009-02-20 0 0.800 0.800 0.810 0.790 0.820 3,058,000 2,452,080 0.8019 0.117 0.117 0.119 0.116 0.120 20,830,070 0.1177 -2.44%
2009-02-19 0 0.820 0.810 0.830 0.810 0.850 5,222,000 4,326,200 0.8285 0.120 0.119 0.122 0.119 0.125 35,570,512 0.1216 -1.20%
2009-02-18 0 0.830 0.820 0.830 0.770 0.840 7,384,000 6,022,820 0.8157 0.122 0.120 0.122 0.113 0.123 50,297,331 0.1197 5.06%
2009-02-17 0 0.790 0.790 0.800 0.780 0.860 6,562,000 5,442,300 0.8294 0.116 0.116 0.117 0.115 0.126 44,698,142 0.1218 -5.95%
2009-02-16 0 0.840 0.830 0.840 0.820 0.870 5,350,000 4,489,720 0.8392 0.123 0.122 0.123 0.120 0.128 36,442,405 0.1232 -3.45%
2009-02-13 0 0.870 0.860 0.870 0.830 0.910 10,354,500 9,071,160 0.8761 0.128 0.126 0.128 0.122 0.134 70,531,380 0.1286 2.35%
2009-02-12 0 0.850 0.840 0.850 0.840 0.920 12,768,000 11,048,780 0.8653 0.125 0.123 0.125 0.123 0.135 86,971,332 0.1270 -6.59%
2009-02-11 0 0.910 0.910 0.920 0.900 0.980 55,254,000 51,454,260 0.9312 0.134 0.134 0.135 0.132 0.144 376,371,710 0.1367 -8.08%
2009-02-10 0 0.990 0.990 1.000 0.810 1.000 58,318,000 54,444,500 0.9336 0.145 0.145 0.147 0.119 0.147 397,242,650 0.1371 22.22%
2009-02-09 0 0.810 0.810 0.820 0.790 0.850 6,596,000 5,419,460 0.8216 0.119 0.119 0.120 0.116 0.125 44,929,739 0.1206 -3.57%
2009-02-06 0 0.840 0.830 0.840 0.820 0.880 8,902,000 7,527,660 0.8456 0.123 0.122 0.123 0.120 0.129 60,637,437 0.1241 -1.18%
2009-02-05 0 0.850 0.850 0.860 0.830 0.930 32,076,000 28,304,740 0.8824 0.125 0.125 0.126 0.122 0.137 218,490,950 0.1295 3.66%
2009-02-04 0 0.820 0.820 0.830 0.800 0.840 8,804,000 7,244,620 0.8229 0.120 0.120 0.122 0.117 0.123 59,969,894 0.1208 3.80%
2009-02-03 0 0.790 0.790 0.800 0.780 0.840 9,740,000 7,874,740 0.8085 0.116 0.116 0.117 0.115 0.123 66,345,612 0.1187 1.28%
2009-02-02 0 0.780 0.780 0.790 0.780 0.830 6,272,000 5,002,840 0.7976 0.115 0.115 0.116 0.115 0.122 42,722,760 0.1171 -8.24%
2009-01-30 0 0.850 0.850 0.860 0.740 0.860 17,280,000 14,341,860 0.8300 0.125 0.125 0.126 0.109 0.126 117,705,563 0.1218 8.97%
2009-01-29 0 0.780 0.770 0.780 0.750 0.800 6,044,000 4,654,880 0.7702 0.115 0.113 0.115 0.110 0.117 41,169,700 0.1131 4.00%
2009-01-23 0 0.750 0.740 0.750 0.730 0.770 3,270,000 2,437,280 0.7453 0.110 0.109 0.110 0.107 0.113 22,274,143 0.1094 0.00%
2009-01-22 0 0.750 0.750 0.760 0.750 0.850 11,416,000 8,906,320 0.7802 0.110 0.110 0.112 0.110 0.125 77,761,962 0.1145 -7.41%
2009-01-21 0 0.810 0.810 0.820 0.810 0.850 4,916,000 4,086,080 0.8312 0.119 0.119 0.120 0.119 0.125 33,486,143 0.1220 -3.57%
2009-01-20 0 0.840 0.840 0.850 0.840 0.900 7,108,000 6,137,020 0.8634 0.123 0.123 0.125 0.123 0.132 48,417,311 0.1268 -6.67%
2009-01-19 0 0.900 0.900 0.910 0.840 0.940 27,852,000 24,946,320 0.8957 0.132 0.132 0.134 0.123 0.138 189,718,480 0.1315 11.11%
2009-01-16 0 0.810 0.800 0.810 0.790 0.860 12,911,945 10,683,820 0.8274 0.119 0.117 0.119 0.116 0.126 87,951,837 0.1215 0.00%
2009-01-15 0 0.810 0.810 0.820 0.720 0.830 24,925,000 19,318,420 0.7751 0.119 0.119 0.120 0.106 0.122 169,780,738 0.1138 -4.71%
2009-01-14 0 0.850 0.850 0.880 0.850 1.000 20,629,945 19,311,930 0.9361 0.125 0.125 0.129 0.125 0.147 140,524,264 0.1374 -5.56%
2009-01-13 0 0.900 0.900 0.910 0.880 1.070 36,113,000 35,436,790 0.9813 0.132 0.132 0.134 0.129 0.157 245,989,640 0.1441 -10.89%
2009-01-12 0 1.010 1.010 1.020 0.990 1.200 54,870,000 59,626,720 1.0867 0.148 0.148 0.150 0.145 0.176 373,756,031 0.1595 -8.18%
2009-01-09 0 1.100 1.090 1.100 0.930 1.100 69,772,000 70,766,620 1.0143 0.161 0.160 0.161 0.137 0.161 475,263,455 0.1489 22.22%
2009-01-08 0 0.900 0.900 0.910 0.880 1.060 49,632,000 49,103,300 0.9893 0.132 0.132 0.134 0.129 0.156 338,076,532 0.1452 -15.09%
2009-01-07 0 1.060 1.060 1.070 0.880 1.200 121,699,000 124,244,990 1.0209 0.156 0.156 0.157 0.129 0.176 828,972,758 0.1499 41.33%
2009-01-06 0 0.750 0.740 0.750 0.620 0.800 38,155,000 28,010,720 0.7341 0.110 0.109 0.110 0.091 0.117 259,899,059 0.1078 19.05%
2009-01-05 0 0.630 0.630 0.640 0.600 0.660 19,460,000 12,235,740 0.6288 0.092 0.092 0.094 0.088 0.097 132,554,991 0.0923 -4.55%
2009-01-02 0 0.660 0.650 0.660 0.480 0.670 36,413,700 21,516,822 0.5909 0.097 0.095 0.097 0.070 0.098 248,037,908 0.0867 38.95%
2008-12-31 0 0.475 0.470 0.475 0.455 0.480 4,064,000 1,906,370 0.4691 0.070 0.069 0.070 0.067 0.070 27,682,605 0.0689 4.40%
2008-12-30 0 0.455 0.455 0.460 0.450 0.470 4,762,000 2,189,060 0.4597 0.067 0.067 0.068 0.066 0.069 32,437,146 0.0675 -2.15%
2008-12-29 0 0.465 0.460 0.465 0.445 0.475 12,051,000 5,565,835 0.4619 0.068 0.068 0.068 0.065 0.070 82,087,369 0.0678 -8.82%
2008-12-24 0 0.510 0.510 0.520 0.500 0.540 2,542,000 1,297,000 0.5102 0.075 0.075 0.076 0.073 0.079 17,315,251 0.0749 -3.77%
2008-12-23 0 0.530 0.530 0.540 0.530 0.560 4,222,000 2,284,140 0.5410 0.078 0.078 0.079 0.078 0.082 28,758,848 0.0794 -8.62%
2008-12-22 0 0.580 0.570 0.580 0.560 0.610 3,910,000 2,286,040 0.5847 0.085 0.084 0.085 0.082 0.090 26,633,608 0.0858 0.00%
2008-12-19 0 0.580 0.570 0.580 0.540 0.610 10,468,000 6,076,100 0.5804 0.085 0.084 0.085 0.079 0.090 71,304,504 0.0852 5.45%
2008-12-18 0 0.550 0.540 0.550 0.540 0.560 5,196,000 2,855,940 0.5496 0.081 0.079 0.081 0.079 0.082 35,393,409 0.0807 0.00%
2008-12-17 0 0.550 0.540 0.550 0.540 0.570 5,388,000 2,992,220 0.5553 0.081 0.079 0.081 0.079 0.084 36,701,248 0.0815 0.00%
2008-12-16 0 0.550 0.540 0.550 0.530 0.550 2,312,000 1,260,520 0.5452 0.081 0.079 0.081 0.078 0.081 15,748,568 0.0800 -1.79%
2008-12-15 0 0.560 0.560 0.570 0.550 0.600 2,054,000 1,163,460 0.5664 0.082 0.082 0.084 0.081 0.088 13,991,159 0.0832 -3.45%
2008-12-12 0 0.580 0.570 0.580 0.560 0.630 2,765,874 1,626,854 0.5882 0.085 0.084 0.085 0.082 0.092 18,840,206 0.0864 -3.33%
2008-12-11 0 0.600 0.600 0.610 0.600 0.690 21,238,000 13,835,080 0.6514 0.088 0.088 0.090 0.088 0.101 144,666,131 0.0956 -6.25%
2008-12-10 0 0.640 0.630 0.640 0.610 0.670 4,086,000 2,629,540 0.6435 0.094 0.092 0.094 0.090 0.098 27,832,461 0.0945 -1.54%
2008-12-09 0 0.650 0.630 0.650 0.610 0.700 1,858,000 1,202,400 0.6471 0.095 0.092 0.095 0.090 0.103 12,656,073 0.0950 0.00%
2008-12-08 0 0.650 0.630 0.640 0.550 0.650 2,210,000 1,312,700 0.5940 0.095 0.092 0.094 0.081 0.095 15,053,779 0.0872 18.18%
2008-12-05 0 0.550 0.540 0.560 0.540 0.600 2,098,000 1,171,600 0.5584 0.081 0.079 0.082 0.079 0.088 14,290,872 0.0820 -9.84%
2008-12-04 0 0.610 0.590 0.610 0.580 0.620 292,000 176,000 0.6027 0.090 0.087 0.090 0.085 0.091 1,989,006 0.0885 7.02%
2008-12-03 0 0.570 0.580 0.600 0.570 0.610 644,000 378,620 0.5879 0.084 0.085 0.088 0.084 0.090 4,386,712 0.0863 -5.00%
2008-12-02 0 0.600 0.560 0.600 0.520 0.600 500,800 285,404 0.5699 0.088 0.082 0.088 0.076 0.088 3,411,282 0.0837 3.45%
2008-12-01 0 0.580 0.560 0.590 0.560 0.590 1,106,000 629,320 0.5690 0.085 0.082 0.087 0.082 0.087 7,533,701 0.0835 3.57%
2008-11-28 0 0.560 0.560 0.570 0.540 0.600 552,000 312,440 0.5660 0.082 0.082 0.084 0.079 0.088 3,760,039 0.0831 -1.75%
2008-11-27 0 0.570 0.560 0.580 0.550 0.630 2,284,000 1,287,340 0.5636 0.084 0.082 0.085 0.081 0.092 15,557,842 0.0827 1.79%
2008-11-26 0 0.560 0.540 0.560 0.540 0.560 314,000 174,880 0.5569 0.082 0.079 0.082 0.079 0.082 2,138,863 0.0818 0.00%
2008-11-25 0 0.560 0.550 0.560 0.550 0.580 340,000 191,200 0.5624 0.082 0.081 0.082 0.081 0.085 2,315,966 0.0826 -5.08%
2008-11-24 0 0.590 0.540 0.590 0.560 0.620 643,000 383,970 0.5972 0.087 0.079 0.087 0.082 0.091 4,379,900 0.0877 -1.67%
2008-11-21 0 0.600 0.520 0.600 0.580 0.600 172,000 101,780 0.5917 0.088 0.076 0.088 0.085 0.088 1,171,606 0.0869 1.69%
2008-11-20 0 0.590 0.520 0.590 0.500 0.590 194,000 100,600 0.5186 0.087 0.076 0.087 0.073 0.087 1,321,463 0.0761 5.36%
2008-11-19 0 0.560 0.560 0.570 0.560 0.570 248,000 140,620 0.5670 0.082 0.082 0.084 0.082 0.084 1,689,293 0.0832 -3.45%
2008-11-18 0 0.580 0.550 0.600 0.580 0.590 260,000 150,900 0.5804 0.085 0.081 0.088 0.085 0.087 1,771,033 0.0852 -4.92%
2008-11-17 0 0.610 0.590 0.600 0.590 0.630 192,000 116,040 0.6044 0.090 0.087 0.088 0.087 0.092 1,307,840 0.0887 0.00%
2008-11-14 0 0.610 0.590 0.610 0.600 0.610 534,000 322,980 0.6048 0.090 0.087 0.090 0.088 0.090 3,637,429 0.0888 -1.61%
2008-11-13 0 0.620 0.590 0.620 0.580 0.620 1,044,000 630,540 0.6040 0.091 0.087 0.091 0.085 0.091 7,111,378 0.0887 0.00%
2008-11-12 0 0.620 0.620 0.630 0.600 0.670 1,212,000 761,300 0.6281 0.091 0.091 0.092 0.088 0.098 8,255,737 0.0922 -11.43%
2008-11-11 0 0.700 0.650 0.700 0.680 0.740 308,000 219,400 0.7123 0.103 0.095 0.103 0.100 0.109 2,097,993 0.1046 0.00%
2008-11-10 0 0.700 0.690 0.740 0.680 0.760 4,058,000 2,967,320 0.7312 0.103 0.101 0.109 0.100 0.112 27,641,735 0.1073 2.94%
2008-11-07 0 0.680 0.650 0.680 0.630 0.680 506,000 338,100 0.6682 0.100 0.095 0.100 0.092 0.100 3,446,702 0.0981 1.49%
2008-11-06 0 0.670 0.620 0.680 0.650 0.690 150,000 101,380 0.6759 0.098 0.091 0.100 0.095 0.101 1,021,750 0.0992 -1.47%
2008-11-05 0 0.680 0.670 0.690 0.680 0.730 914,000 640,120 0.7004 0.100 0.098 0.101 0.100 0.107 6,225,861 0.1028 0.00%
2008-11-04 0 0.680 0.680 0.730 0.650 0.710 3,460,000 2,382,440 0.6886 0.100 0.100 0.107 0.095 0.104 23,568,359 0.1011 -1.45%
2008-11-03 0 0.690 0.670 0.700 0.670 0.780 478,000 339,120 0.7095 0.101 0.098 0.103 0.098 0.115 3,255,976 0.1042 -11.54%
2008-10-31 0 0.780 0.750 0.780 0.740 0.860 2,172,000 1,690,840 0.7785 0.115 0.110 0.115 0.109 0.126 14,794,935 0.1143 11.43%
2008-10-30 0 0.700 0.660 0.700 0.550 0.820 1,220,000 801,700 0.6571 0.103 0.097 0.103 0.081 0.120 8,310,231 0.0965 27.27%
2008-10-29 0 0.550 0.530 0.570 0.540 0.600 764,000 426,260 0.5579 0.081 0.078 0.084 0.079 0.088 5,204,112 0.0819 10.00%
2008-10-28 0 0.500 0.480 0.500 0.440 0.510 944,000 448,540 0.4751 0.073 0.070 0.073 0.065 0.075 6,430,211 0.0698 0.00%
2008-10-27 0 0.500 0.500 0.520 0.500 0.530 1,886,000 949,220 0.5033 0.073 0.073 0.076 0.073 0.078 12,846,799 0.0739 0.00%
2008-10-24 0 0.500 0.500 0.580 0.500 0.580 386,000 203,540 0.5273 0.073 0.073 0.085 0.073 0.085 2,629,302 0.0774 -9.09%
2008-10-23 0 0.550 0.520 0.550 0.500 0.550 656,000 338,780 0.5164 0.081 0.076 0.081 0.073 0.081 4,468,452 0.0758 7.84%
2008-10-22 0 0.510 0.510 0.540 0.500 0.580 5,646,000 3,036,400 0.5378 0.075 0.075 0.079 0.073 0.085 38,458,658 0.0790 -13.56%
2008-10-21 0 0.590 0.570 0.590 0.530 0.600 4,688,000 2,607,120 0.5561 0.087 0.084 0.087 0.078 0.088 31,933,083 0.0816 15.69%
2008-10-20 0 0.510 0.500 0.510 0.465 0.710 6,674,000 3,609,110 0.5408 0.075 0.073 0.075 0.068 0.104 45,461,049 0.0794 -32.00%
2008-10-17 0 0.750 0.750 0.770 0.750 0.840 1,912,000 1,492,160 0.7804 0.110 0.110 0.113 0.110 0.123 13,023,903 0.1146 -5.06%
2008-10-16 0 0.790 0.780 0.790 0.790 0.830 1,762,000 1,395,440 0.7920 0.116 0.115 0.116 0.116 0.122 12,002,153 0.1163 -5.95%
2008-10-15 0 0.880 0.870 0.880 0.870 0.890 1,120,000 988,100 0.8822 0.123 0.122 0.123 0.122 0.125 7,992,353 0.1236 -1.12%
2008-10-14 0 0.890 0.880 0.890 0.870 1.000 520,000 476,980 0.9173 0.125 0.123 0.125 0.122 0.140 3,710,735 0.1285 8.54%
2008-10-13 0 0.820 0.820 0.850 0.800 0.880 763,000 640,820 0.8399 0.115 0.115 0.119 0.112 0.123 5,444,790 0.1177 -4.65%
2008-10-10 0 0.860 0.850 0.880 0.850 0.920 2,329,000 2,016,720 0.8659 0.121 0.119 0.123 0.119 0.129 16,619,813 0.1213 -10.42%
2008-10-09 0 0.960 0.950 0.980 0.950 1.000 1,850,000 1,769,040 0.9562 0.135 0.133 0.137 0.133 0.140 13,201,655 0.1340 1.05%
2008-10-08 0 0.950 0.950 1.000 0.950 1.150 2,985,000 3,089,920 1.0351 0.133 0.133 0.140 0.133 0.161 21,301,048 0.1451 -12.84%
2008-10-06 0 1.090 1.090 1.110 1.090 1.150 284,000 314,220 1.1064 0.153 0.153 0.156 0.153 0.161 2,026,632 0.1550 -5.22%
2008-10-03 0 1.150 1.130 1.150 1.130 1.180 568,000 656,340 1.1555 0.161 0.158 0.161 0.158 0.165 4,053,265 0.1619 -2.54%
2008-10-02 0 1.180 1.130 1.180 1.130 1.190 1,142,000 1,318,140 1.1542 0.165 0.158 0.165 0.158 0.167 8,149,346 0.1617 0.00%
2008-09-30 0 1.180 1.130 1.180 1.110 1.190 710,000 817,040 1.1508 0.165 0.158 0.165 0.156 0.167 5,066,581 0.1613 0.85%
2008-09-29 0 1.170 1.170 1.190 1.120 1.270 960,000 1,142,180 1.1898 0.164 0.164 0.167 0.157 0.178 6,850,588 0.1667 -8.59%
2008-09-26 0 1.280 1.280 1.360 1.270 1.410 612,000 815,020 1.3317 0.179 0.179 0.191 0.178 0.198 4,367,250 0.1866 -6.57%
2008-09-25 0 1.370 1.370 1.380 1.360 1.400 242,000 333,220 1.3769 0.192 0.192 0.193 0.191 0.196 1,726,919 0.1930 -2.14%
2008-09-24 0 1.400 1.390 1.440 1.380 1.420 360,000 501,980 1.3944 0.196 0.195 0.202 0.193 0.199 2,568,971 0.1954 -2.78%
2008-09-23 0 1.440 1.360 1.440 1.360 1.500 2,416,000 3,468,180 1.4355 0.202 0.191 0.202 0.191 0.210 17,240,647 0.2012 2.86%
2008-09-22 0 1.400 1.350 1.430 1.310 1.480 2,866,000 3,915,860 1.3663 0.196 0.189 0.200 0.184 0.207 20,451,860 0.1915 4.48%
2008-09-19 0 1.340 1.310 1.340 1.200 1.540 3,278,000 4,497,360 1.3720 0.188 0.184 0.188 0.168 0.216 23,391,905 0.1923 13.56%
2008-09-18 0 1.180 1.180 1.240 1.180 1.250 2,734,000 3,331,320 1.2185 0.165 0.165 0.174 0.165 0.175 19,509,905 0.1708 -6.35%
2008-09-17 0 1.260 1.260 1.270 1.200 1.400 2,686,000 3,435,280 1.2790 0.177 0.177 0.178 0.168 0.196 19,167,375 0.1792 -7.35%
2008-09-16 0 1.360 1.290 1.360 1.260 1.420 1,978,000 2,630,860 1.3301 0.191 0.181 0.191 0.177 0.199 14,115,066 0.1864 -11.11%
2008-09-12 0 1.530 1.490 1.530 1.460 1.580 160,000 242,220 1.5139 0.214 0.209 0.214 0.205 0.221 1,141,765 0.2121 2.68%
2008-09-11 0 1.490 1.490 1.500 1.450 1.550 1,804,000 2,705,940 1.5000 0.209 0.209 0.210 0.203 0.217 12,873,397 0.2102 -3.25%
2008-09-10 0 1.540 1.530 1.550 1.540 1.580 316,000 488,660 1.5464 0.216 0.214 0.217 0.216 0.221 2,254,985 0.2167 -2.53%
2008-09-09 0 1.580 1.570 1.590 1.570 1.600 212,000 334,860 1.5795 0.221 0.220 0.223 0.220 0.224 1,512,838 0.2213 -0.63%
2008-09-08 0 1.590 1.580 1.600 1.560 1.600 224,000 356,180 1.5901 0.223 0.221 0.224 0.219 0.224 1,598,471 0.2228 2.58%
2008-09-05 0 1.550 1.550 1.560 1.520 1.600 906,000 1,399,240 1.5444 0.217 0.217 0.219 0.213 0.224 6,465,243 0.2164 -4.32%
2008-09-04 0 1.620 1.610 1.650 1.620 1.700 644,000 1,072,760 1.6658 0.227 0.226 0.231 0.227 0.238 4,595,603 0.2334 -6.90%
2008-09-03 0 1.740 1.740 1.780 1.720 1.750 144,000 250,180 1.7374 0.244 0.244 0.249 0.241 0.245 1,027,588 0.2435 -1.14%
2008-09-02 0 1.760 1.760 1.830 1.760 1.780 102,000 180,940 1.7739 0.247 0.247 0.256 0.247 0.249 727,875 0.2486 -4.86%
2008-09-01 0 1.850 1.790 1.850 1.710 1.900 422,000 753,800 1.7863 0.259 0.251 0.259 0.240 0.266 3,011,404 0.2503 -2.12%
2008-08-29 0 1.890 1.710 1.890 1.690 1.930 896,000 1,576,080 1.7590 0.265 0.240 0.265 0.237 0.270 6,393,882 0.2465 14.55%
2008-08-28 0 1.650 1.650 1.680 1.650 1.660 222,000 367,320 1.6546 0.231 0.231 0.235 0.231 0.233 1,584,199 0.2319 0.61%
2008-08-27 0 1.640 1.620 1.650 1.600 1.640 116,000 188,100 1.6216 0.230 0.227 0.231 0.224 0.230 827,779 0.2272 2.50%
2008-08-26 0 1.600 1.600 1.620 1.590 1.600 282,000 449,720 1.5948 0.224 0.224 0.227 0.223 0.224 2,012,360 0.2235 -0.62%
2008-08-25 0 1.610 1.600 1.610 1.600 1.630 400,000 645,860 1.6147 0.226 0.224 0.226 0.224 0.228 2,854,412 0.2263 0.00%
2008-08-21 0 1.610 1.610 1.620 1.600 1.650 466,000 750,900 1.6114 0.226 0.226 0.227 0.224 0.231 3,325,390 0.2258 -2.42%
2008-08-20 0 1.650 1.650 1.680 1.650 1.680 326,000 542,460 1.6640 0.231 0.231 0.235 0.231 0.235 2,326,346 0.2332 0.61%
2008-08-19 0 1.640 1.630 1.650 1.630 1.660 232,000 380,380 1.6396 0.230 0.228 0.231 0.228 0.233 1,655,559 0.2298 -0.61%
2008-08-18 0 1.650 1.640 1.670 1.650 1.700 296,000 493,720 1.6680 0.231 0.230 0.234 0.231 0.238 2,112,265 0.2337 -1.20%
2008-08-15 0 1.670 1.670 1.680 1.600 1.670 252,000 416,980 1.6547 0.234 0.234 0.235 0.224 0.234 1,798,279 0.2319 5.03%
2008-08-14 0 1.590 1.590 1.600 1.580 1.610 430,000 683,700 1.5900 0.223 0.223 0.224 0.221 0.226 3,068,493 0.2228 -0.62%
2008-08-13 0 1.600 1.600 1.620 1.580 1.670 724,000 1,156,020 1.5967 0.224 0.224 0.227 0.221 0.234 5,166,485 0.2238 0.00%
2008-08-12 0 1.600 1.600 1.620 1.600 1.630 1,884,000 3,032,600 1.6097 0.224 0.224 0.227 0.224 0.228 13,444,280 0.2256 -1.84%
2008-08-11 0 1.630 1.630 1.670 1.610 1.700 2,530,000 4,161,260 1.6448 0.228 0.228 0.234 0.226 0.238 18,054,155 0.2305 -0.61%
2008-08-08 0 1.640 1.610 1.660 1.580 1.770 1,868,000 3,141,180 1.6816 0.230 0.226 0.233 0.221 0.248 13,330,103 0.2356 -6.82%
2008-08-07 0 1.760 1.760 1.790 1.710 1.890 3,160,000 5,742,960 1.8174 0.247 0.247 0.251 0.240 0.265 22,549,853 0.2547 -3.83%
2008-08-05 0 1.830 1.830 1.850 1.830 1.930 1,206,000 2,237,440 1.8553 0.256 0.256 0.259 0.256 0.270 8,606,052 0.2600 -4.69%
2008-08-04 0 1.920 1.890 1.920 1.890 1.920 278,000 526,700 1.8946 0.269 0.265 0.269 0.265 0.269 1,983,816 0.2655 0.00%
2008-08-01 0 1.920 1.930 1.940 1.900 2.000 378,000 729,980 1.9312 0.269 0.270 0.272 0.266 0.280 2,697,419 0.2706 -1.03%
2008-07-31 0 1.940 1.900 1.940 1.900 1.940 2,032,000 3,881,522 1.9102 0.272 0.266 0.272 0.266 0.272 14,500,412 0.2677 2.11%
2008-07-30 0 1.900 1.900 1.910 1.900 1.930 478,000 914,560 1.9133 0.266 0.266 0.268 0.266 0.270 3,411,022 0.2681 -0.52%
2008-07-29 0 1.910 1.900 1.910 1.890 1.940 432,000 820,060 1.8983 0.268 0.266 0.268 0.265 0.272 3,082,765 0.2660 -1.55%
2008-07-28 0 1.940 1.920 1.940 1.910 1.950 184,000 357,000 1.9402 0.272 0.269 0.272 0.268 0.273 1,313,029 0.2719 0.52%
2008-07-25 0 1.930 1.910 1.930 1.900 1.940 66,000 127,440 1.9309 0.270 0.268 0.270 0.266 0.272 470,978 0.2706 0.52%
2008-07-24 0 1.920 1.920 1.940 1.920 1.960 426,000 820,300 1.9256 0.269 0.269 0.272 0.269 0.275 3,039,949 0.2698 -1.03%
2008-07-23 0 1.940 1.930 1.940 1.900 1.950 950,000 1,838,880 1.9357 0.272 0.270 0.272 0.266 0.273 6,779,228 0.2713 1.57%
2008-07-22 0 1.910 1.900 1.910 1.900 1.950 242,000 460,360 1.9023 0.268 0.266 0.268 0.266 0.273 1,726,919 0.2666 0.00%
2008-07-21 0 1.910 1.900 1.930 1.900 1.950 540,000 1,036,960 1.9203 0.268 0.266 0.270 0.266 0.273 3,853,456 0.2691 1.06%
2008-07-18 0 1.890 1.890 1.910 1.890 1.920 638,000 1,212,620 1.9007 0.265 0.265 0.268 0.265 0.269 4,552,787 0.2663 -1.05%
2008-07-17 0 1.910 1.910 1.950 1.900 1.960 547,500 1,052,460 1.9223 0.268 0.268 0.273 0.266 0.275 3,906,976 0.2694 1.60%
2008-07-16 0 1.880 1.870 1.890 1.880 1.900 2,130,000 4,026,240 1.8903 0.263 0.262 0.265 0.263 0.266 15,199,743 0.2649 -1.57%
2008-07-15 0 1.910 1.920 1.930 1.890 1.930 1,468,000 2,798,000 1.9060 0.268 0.269 0.270 0.265 0.270 10,475,691 0.2671 -1.55%
2008-07-14 0 1.940 1.940 1.950 1.920 1.980 610,000 1,181,660 1.9371 0.272 0.272 0.273 0.269 0.277 4,352,978 0.2715 -1.02%
2008-07-11 0 1.960 1.960 1.970 1.880 1.970 506,000 986,980 1.9506 0.275 0.275 0.276 0.263 0.276 3,610,831 0.2733 1.55%
2008-07-10 0 1.930 1.930 1.950 1.910 1.950 134,000 257,420 1.9210 0.270 0.270 0.273 0.268 0.273 956,228 0.2692 -0.52%
2008-07-09 0 1.940 1.910 1.940 1.900 1.950 680,000 1,311,080 1.9281 0.272 0.268 0.272 0.266 0.273 4,852,500 0.2702 3.74%
2008-07-08 0 1.870 1.870 1.880 1.870 1.920 748,000 1,410,880 1.8862 0.262 0.262 0.263 0.262 0.269 5,337,750 0.2643 -2.60%
2008-07-07 0 1.920 1.910 1.920 1.890 1.930 896,000 1,711,020 1.9096 0.269 0.268 0.269 0.265 0.270 6,393,882 0.2676 0.52%
2008-07-04 0 1.910 1.900 1.910 1.860 1.910 522,000 989,100 1.8948 0.268 0.266 0.268 0.261 0.268 3,725,007 0.2655 1.06%
2008-07-03 0 1.890 1.890 1.900 1.880 1.950 2,070,000 3,924,980 1.8961 0.265 0.265 0.266 0.263 0.273 14,771,581 0.2657 -3.57%
2008-07-02 0 1.960 1.950 1.960 1.940 2.010 2,996,000 5,963,980 1.9906 0.275 0.273 0.275 0.272 0.282 21,379,544 0.2790 -3.45%
2008-06-30 0 2.030 2.010 2.080 1.980 2.090 2,494,000 5,028,860 2.0164 0.284 0.282 0.291 0.277 0.293 17,797,258 0.2826 2.01%
2008-06-27 0 1.990 1.990 2.010 1.990 2.050 2,680,000 5,385,380 2.0095 0.279 0.279 0.282 0.279 0.287 19,124,559 0.2816 -5.24%
2008-06-26 0 2.100 2.100 2.120 2.080 2.140 2,778,000 5,823,200 2.0962 0.294 0.294 0.297 0.291 0.300 19,823,890 0.2937 0.00%
2008-06-25 0 2.100 2.090 2.100 2.090 2.120 558,000 1,172,980 2.1021 0.294 0.293 0.294 0.293 0.297 3,981,904 0.2946 0.96%
2008-06-24 0 2.080 2.070 2.080 2.050 2.100 838,000 1,735,880 2.0715 0.291 0.290 0.291 0.287 0.294 5,979,993 0.2903 0.48%
2008-06-23 0 2.070 2.060 2.070 2.060 2.100 784,000 1,623,900 2.0713 0.290 0.289 0.290 0.289 0.294 5,594,647 0.2903 -1.43%
2008-06-20 0 2.100 2.100 2.120 2.100 2.110 416,000 875,120 2.1037 0.294 0.294 0.297 0.294 0.296 2,968,588 0.2948 1.45%
2008-06-19 0 2.070 2.070 2.080 2.070 2.130 1,113,000 2,323,160 2.0873 0.290 0.290 0.291 0.290 0.298 7,942,401 0.2925 -2.82%
2008-06-18 0 2.130 2.130 2.160 2.100 2.180 1,006,000 2,162,420 2.1495 0.298 0.298 0.303 0.294 0.305 7,178,846 0.3012 -0.93%
2008-06-17 0 2.150 2.150 2.170 2.130 2.170 1,918,000 4,119,300 2.1477 0.301 0.301 0.304 0.298 0.304 13,686,905 0.3010 0.47%
2008-06-16 0 2.140 2.130 2.140 2.130 2.180 1,264,000 2,720,200 2.1521 0.300 0.298 0.300 0.298 0.305 9,019,941 0.3016 0.47%
2008-06-13 0 2.130 2.090 2.130 2.080 2.160 2,044,000 4,326,480 2.1167 0.298 0.293 0.298 0.291 0.303 14,586,044 0.2966 -0.93%
2008-06-12 0 2.150 2.130 2.200 2.130 2.280 2,492,000 5,378,300 2.1582 0.301 0.298 0.308 0.298 0.320 17,782,985 0.3024 -4.02%
2008-06-11 0 2.240 2.240 2.270 2.220 2.280 424,000 949,680 2.2398 0.314 0.314 0.318 0.311 0.320 3,025,676 0.3139 -1.75%
2008-06-10 0 2.280 2.270 2.280 2.260 2.360 2,328,000 5,299,020 2.2762 0.320 0.318 0.320 0.317 0.331 16,612,677 0.3190 -4.60%
2008-06-06 0 2.390 2.390 2.400 2.360 2.390 1,036,000 2,468,040 2.3823 0.335 0.335 0.336 0.331 0.335 7,392,927 0.3338 1.27%
2008-06-05 0 2.360 2.360 2.380 2.360 2.400 612,000 1,458,520 2.3832 0.331 0.331 0.334 0.331 0.336 4,367,250 0.3340 -1.67%
2008-06-04 0 2.400 2.390 2.400 2.390 2.450 1,408,000 3,394,020 2.4105 0.336 0.335 0.336 0.335 0.343 10,047,530 0.3378 1.27%
2008-06-03 0 2.370 2.370 2.380 2.360 2.410 1,118,000 2,658,180 2.3776 0.332 0.332 0.334 0.331 0.338 7,978,081 0.3332 -2.07%
2008-06-02 0 2.420 2.420 2.450 2.410 2.560 1,437,000 3,550,630 2.4709 0.339 0.339 0.343 0.338 0.359 10,254,474 0.3463 -3.20%
2008-05-30 0 2.500 2.480 2.490 2.450 2.500 1,886,000 4,667,360 2.4747 0.350 0.348 0.349 0.343 0.350 13,458,552 0.3468 2.46%
2008-05-29 0 2.490 2.490 2.500 2.400 2.530 1,996,000 4,911,920 2.4609 0.342 0.342 0.343 0.330 0.347 14,535,390 0.3379 2.05%
2008-05-28 0 2.440 2.420 2.440 2.420 2.480 1,330,000 3,255,620 2.4478 0.335 0.332 0.335 0.332 0.341 9,685,405 0.3361 0.83%
2008-05-27 0 2.420 2.420 2.430 2.370 2.470 1,228,000 2,980,220 2.4269 0.332 0.332 0.334 0.325 0.339 8,942,615 0.3333 2.54%
2008-05-26 0 2.360 2.350 2.380 2.310 2.400 2,238,000 5,270,040 2.3548 0.324 0.323 0.327 0.317 0.330 16,297,697 0.3234 -1.67%
2008-05-23 0 2.400 2.380 2.440 2.380 2.560 3,430,000 8,447,380 2.4628 0.330 0.327 0.335 0.327 0.352 24,978,150 0.3382 -5.51%
2008-05-22 0 2.540 2.540 2.550 2.480 2.620 4,226,000 10,689,920 2.5296 0.349 0.349 0.350 0.341 0.360 30,774,829 0.3474 -3.42%
2008-05-21 0 2.630 2.640 2.650 2.560 2.650 2,478,000 6,458,060 2.6062 0.361 0.363 0.364 0.352 0.364 18,045,439 0.3579 -1.13%
2008-05-20 0 2.660 2.640 2.650 2.560 2.760 9,162,000 24,054,900 2.6255 0.365 0.363 0.364 0.352 0.379 66,720,062 0.3605 -1.48%
2008-05-19 0 2.700 2.710 2.720 2.420 2.800 24,240,000 64,487,020 2.6604 0.371 0.372 0.374 0.332 0.384 176,521,972 0.3653 12.03%
2008-05-16 0 2.410 2.400 2.410 2.240 2.410 9,312,000 21,921,180 2.3541 0.331 0.330 0.331 0.308 0.331 67,812,401 0.3233 8.56%
2008-05-15 0 2.220 2.210 2.220 2.210 2.250 2,884,000 6,402,340 2.2200 0.305 0.303 0.305 0.303 0.309 21,002,037 0.3048 0.00%
2008-05-14 0 2.220 2.210 2.220 2.170 2.230 883,000 1,945,940 2.2038 0.305 0.303 0.305 0.298 0.306 6,430,235 0.3026 -0.45%
2008-05-13 0 2.230 2.210 2.240 2.140 2.230 864,000 1,912,580 2.2136 0.306 0.303 0.308 0.294 0.306 6,291,872 0.3040 0.45%
2008-05-09 0 2.220 2.210 2.230 2.200 2.290 2,380,000 5,293,060 2.2240 0.305 0.303 0.306 0.302 0.314 17,331,778 0.3054 -1.33%
2008-05-08 0 2.250 2.250 2.270 2.220 2.270 1,928,142 4,329,205 2.2453 0.309 0.309 0.312 0.305 0.312 14,041,231 0.3083 -1.75%
2008-05-07 0 2.290 2.280 2.290 2.250 2.420 4,970,000 11,548,460 2.3236 0.314 0.313 0.314 0.309 0.332 36,192,830 0.3191 -2.97%
2008-05-06 0 2.360 2.350 2.360 2.310 2.370 2,412,000 5,635,280 2.3364 0.324 0.323 0.324 0.317 0.325 17,564,810 0.3208 -0.42%
2008-05-05 0 2.370 2.370 2.380 2.300 2.400 2,708,000 6,365,020 2.3505 0.325 0.325 0.327 0.316 0.330 19,720,359 0.3228 3.04%
2008-05-02 0 2.300 2.280 2.300 2.260 2.300 1,660,000 3,792,820 2.2848 0.316 0.313 0.316 0.310 0.316 12,088,551 0.3138 1.77%
2008-04-30 0 2.260 2.260 2.280 2.260 2.290 832,000 1,884,820 2.2654 0.310 0.310 0.313 0.310 0.314 6,058,840 0.3111 0.00%
2008-04-29 0 2.260 2.250 2.270 2.230 2.320 2,375,500 5,368,055 2.2598 0.310 0.309 0.312 0.306 0.319 17,299,008 0.3103 -0.88%
2008-04-28 0 2.280 2.260 2.280 2.260 2.300 620,000 1,409,980 2.2742 0.313 0.310 0.313 0.310 0.316 4,515,001 0.3123 0.88%
2008-04-25 0 2.260 2.250 2.260 2.230 2.340 2,282,000 5,223,380 2.2889 0.310 0.309 0.310 0.306 0.321 16,618,116 0.3143 -1.31%
2008-04-24 0 2.290 2.290 2.310 2.280 2.350 2,494,000 5,771,380 2.3141 0.314 0.314 0.317 0.313 0.323 18,161,955 0.3178 0.44%
2008-04-23 0 2.280 2.270 2.280 2.230 2.310 1,398,000 3,189,440 2.2814 0.313 0.312 0.313 0.306 0.317 10,180,599 0.3133 1.33%
2008-04-22 0 2.250 2.250 2.260 2.200 2.270 727,039 1,629,977 2.2419 0.309 0.309 0.310 0.302 0.312 5,294,487 0.3079 0.90%
2008-04-21 0 2.230 2.230 2.240 2.200 2.300 1,686,000 3,749,640 2.2240 0.306 0.306 0.308 0.302 0.316 12,277,890 0.3054 0.90%
2008-04-18 0 2.210 2.190 2.210 2.130 2.210 1,364,000 2,973,240 2.1798 0.303 0.301 0.303 0.292 0.303 9,933,002 0.2993 0.91%
2008-04-17 0 2.190 2.190 2.200 2.170 2.240 1,454,000 3,186,340 2.1914 0.301 0.301 0.302 0.298 0.308 10,588,405 0.3009 0.46%
2008-04-16 0 2.180 2.150 2.180 2.150 2.250 2,538,000 5,570,580 2.1949 0.299 0.295 0.299 0.295 0.309 18,482,375 0.3014 -1.80%
2008-04-15 0 2.220 2.210 2.220 2.150 2.270 3,594,000 7,899,320 2.1979 0.305 0.303 0.305 0.295 0.312 26,172,441 0.3018 -1.77%
2008-04-14 0 2.260 2.240 2.260 2.240 2.380 3,564,000 8,173,460 2.2933 0.310 0.308 0.310 0.308 0.327 25,953,973 0.3149 -7.00%
2008-04-11 0 2.430 2.410 2.430 2.400 2.580 5,372,000 13,308,420 2.4774 0.334 0.331 0.334 0.330 0.354 39,120,299 0.3402 -1.62%
2008-04-10 0 2.470 2.470 2.480 2.310 2.490 10,260,000 25,061,820 2.4427 0.339 0.339 0.341 0.317 0.342 74,715,983 0.3354 4.66%
2008-04-09 0 2.360 2.350 2.360 2.310 2.450 14,358,000 34,198,160 2.3818 0.324 0.323 0.324 0.317 0.336 104,558,683 0.3271 1.29%
2008-04-08 0 2.330 2.310 2.320 2.110 2.400 17,630,000 40,517,160 2.2982 0.320 0.317 0.319 0.290 0.330 128,386,237 0.3156 8.88%
2008-04-07 0 2.140 2.130 2.140 2.100 2.160 1,411,200 3,025,352 2.1438 0.294 0.292 0.294 0.288 0.297 10,276,725 0.2944 0.94%
2008-04-03 0 2.120 2.120 2.140 2.100 2.160 1,872,000 3,978,620 2.1253 0.291 0.291 0.294 0.288 0.297 13,632,390 0.2919 -2.75%
2008-04-02 0 2.180 2.140 2.180 2.140 2.200 1,552,000 3,356,080 2.1624 0.299 0.294 0.299 0.294 0.302 11,302,067 0.2969 1.87%
2008-04-01 0 2.140 2.140 2.160 2.140 2.210 1,236,000 2,686,240 2.1733 0.294 0.294 0.297 0.294 0.303 9,000,873 0.2984 -0.93%
2008-03-31 0 2.160 2.160 2.190 2.100 2.210 3,348,000 7,274,120 2.1727 0.297 0.297 0.301 0.288 0.303 24,381,005 0.2984 1.89%
2008-03-28 0 2.120 2.100 2.120 2.060 2.150 1,192,000 2,499,700 2.0971 0.291 0.288 0.291 0.283 0.295 8,680,453 0.2880 2.91%
2008-03-27 0 2.060 2.050 2.070 2.000 2.100 3,244,000 6,670,460 2.0562 0.283 0.282 0.284 0.275 0.288 23,623,650 0.2824 1.48%
2008-03-26 0 2.030 2.020 2.030 1.980 2.090 2,048,000 4,112,780 2.0082 0.279 0.277 0.279 0.272 0.287 14,914,068 0.2758 2.01%
2008-03-25 0 1.990 1.980 2.000 1.910 2.020 1,248,000 2,478,440 1.9859 0.273 0.272 0.275 0.262 0.277 9,088,260 0.2727 4.19%
2008-03-20 0 1.910 1.910 1.930 1.900 1.930 614,000 1,173,680 1.9115 0.262 0.262 0.265 0.261 0.265 4,471,307 0.2625 -1.55%
2008-03-19 0 1.940 1.940 1.950 1.910 2.000 1,432,444 2,794,283 1.9507 0.266 0.266 0.268 0.262 0.275 10,431,429 0.2679 0.52%
2008-03-18 0 1.930 1.910 1.930 1.880 1.960 2,662,000 5,103,760 1.9173 0.265 0.262 0.265 0.258 0.269 19,385,375 0.2633 -1.53%
2008-03-17 0 1.960 1.950 1.960 1.940 2.000 3,528,000 6,895,700 1.9546 0.269 0.268 0.269 0.266 0.275 25,691,812 0.2684 -3.45%
2008-03-14 0 2.030 2.020 2.030 1.970 2.070 2,662,000 5,407,027 2.0312 0.279 0.277 0.279 0.271 0.284 19,385,375 0.2789 -0.98%
2008-03-13 0 2.050 2.030 2.050 2.050 2.120 2,584,000 5,330,840 2.0630 0.282 0.279 0.282 0.282 0.291 18,817,359 0.2833 -0.97%
2008-03-12 0 2.070 2.030 2.070 2.020 2.140 1,632,000 3,401,520 2.0843 0.284 0.279 0.284 0.277 0.294 11,884,648 0.2862 1.97%
2008-03-11 0 2.030 2.020 2.030 1.970 2.040 1,252,200 2,516,864 2.0100 0.279 0.277 0.279 0.271 0.280 9,118,845 0.2760 0.50%
2008-03-10 0 2.020 2.010 2.030 1.950 2.100 834,000 1,696,380 2.0340 0.277 0.276 0.279 0.268 0.288 6,073,404 0.2793 -5.16%
2008-03-07 0 2.130 2.130 2.150 2.110 2.200 1,842,000 3,921,980 2.1292 0.292 0.292 0.295 0.290 0.302 13,413,922 0.2924 -4.05%
2008-03-06 0 2.220 2.210 2.220 2.200 2.270 614,000 1,366,020 2.2248 0.305 0.303 0.305 0.302 0.312 4,471,307 0.3055 -0.89%
2008-03-05 0 2.240 2.240 2.250 2.240 2.280 796,000 1,790,860 2.2498 0.308 0.308 0.309 0.308 0.313 5,796,679 0.3089 -0.88%
2008-03-04 0 2.260 2.260 2.270 2.260 2.320 481,700 1,100,606 2.2848 0.310 0.310 0.312 0.310 0.319 3,507,864 0.3138 -1.74%
2008-03-03 0 2.300 2.300 2.310 2.250 2.330 1,508,000 3,448,900 2.2871 0.316 0.316 0.317 0.309 0.320 10,981,647 0.3141 -0.43%
2008-02-29 0 2.310 2.300 2.320 2.260 2.320 1,859,000 4,247,880 2.2850 0.317 0.316 0.319 0.310 0.319 13,537,721 0.3138 0.00%
2008-02-28 0 2.310 2.290 2.310 2.260 2.310 845,200 1,934,580 2.2889 0.317 0.314 0.317 0.310 0.317 6,154,966 0.3143 0.87%
2008-02-27 0 2.290 2.280 2.290 2.280 2.320 922,000 2,117,660 2.2968 0.314 0.313 0.314 0.313 0.319 6,714,243 0.3154 0.88%
2008-02-26 0 2.270 2.260 2.270 2.240 2.350 1,620,093 3,675,771 2.2689 0.312 0.310 0.312 0.308 0.323 11,797,938 0.3116 -0.87%
2008-02-25 0 2.290 2.290 2.300 2.280 2.340 1,644,000 3,800,760 2.3119 0.314 0.314 0.316 0.313 0.321 11,972,035 0.3175 -1.72%
2008-02-22 0 2.330 2.320 2.330 2.290 2.330 755,000 1,740,560 2.3054 0.320 0.319 0.320 0.314 0.320 5,498,106 0.3166 0.43%
2008-02-21 0 2.320 2.300 2.320 2.270 2.350 2,800,000 6,427,720 2.2956 0.319 0.316 0.319 0.312 0.323 20,390,327 0.3152 2.65%
2008-02-20 0 2.260 2.260 2.280 2.260 2.340 3,172,000 7,241,240 2.2829 0.310 0.310 0.313 0.310 0.321 23,099,327 0.3135 0.44%
2008-02-19 0 2.250 2.250 2.270 2.250 2.280 3,192,000 7,210,100 2.2588 0.309 0.309 0.312 0.309 0.313 23,244,973 0.3102 -0.44%
2008-02-18 0 2.260 2.260 2.270 2.240 2.280 2,132,000 4,811,700 2.2569 0.310 0.310 0.312 0.308 0.313 15,525,777 0.3099 0.89%
2008-02-15 0 2.240 2.230 2.260 2.230 2.320 3,160,000 7,165,640 2.2676 0.308 0.306 0.310 0.306 0.319 23,011,940 0.3114 -3.03%
2008-02-14 0 2.310 2.300 2.350 2.300 2.380 5,146,000 11,996,220 2.3312 0.317 0.316 0.323 0.316 0.327 37,474,508 0.3201 -0.43%
2008-02-13 0 2.320 2.320 2.340 2.310 2.420 2,490,000 5,892,560 2.3665 0.319 0.319 0.321 0.317 0.332 18,132,826 0.3250 -4.53%
2008-02-12 0 2.430 2.410 2.430 2.400 2.490 584,000 1,420,540 2.4324 0.334 0.331 0.334 0.330 0.342 4,252,840 0.3340 0.41%
2008-02-11 0 2.420 2.390 2.420 2.390 2.510 350,000 842,120 2.4061 0.332 0.328 0.332 0.328 0.345 2,548,791 0.3304 0.83%
2008-02-06 0 2.400 2.400 2.430 2.350 2.480 364,302 872,529 2.3951 0.330 0.330 0.334 0.323 0.341 2,652,942 0.3289 -2.83%
2008-02-05 0 2.470 2.470 2.490 2.360 2.670 4,116,000 10,480,560 2.5463 0.339 0.339 0.342 0.324 0.367 29,973,780 0.3497 -2.76%
2008-02-04 0 2.540 2.550 2.600 2.380 2.580 3,474,000 8,734,580 2.5143 0.349 0.350 0.357 0.327 0.354 25,298,570 0.3453 6.72%
2008-02-01 0 2.380 2.370 2.390 2.340 2.470 1,496,000 3,581,320 2.3939 0.327 0.325 0.328 0.321 0.339 10,894,260 0.3287 -5.56%
2008-01-31 0 2.520 2.300 2.520 2.300 2.520 2,558,000 6,082,360 2.3778 0.346 0.316 0.346 0.316 0.346 18,628,020 0.3265 7.23%
2008-01-30 0 2.350 2.300 2.350 2.300 2.370 1,770,000 4,151,520 2.3455 0.323 0.316 0.323 0.316 0.325 12,889,599 0.3221 0.43%
2008-01-29 0 2.340 2.340 2.350 2.310 2.360 1,926,000 4,511,840 2.3426 0.321 0.321 0.323 0.317 0.324 14,025,632 0.3217 0.00%
2008-01-28 0 2.340 2.340 2.360 2.220 2.360 3,376,000 7,776,000 2.3033 0.321 0.321 0.324 0.305 0.324 24,584,908 0.3163 0.00%
2008-01-25 0 2.340 2.330 2.340 2.290 2.550 2,482,000 5,818,040 2.3441 0.321 0.320 0.321 0.314 0.350 18,074,568 0.3219 3.54%
2008-01-24 0 2.260 2.250 2.300 2.260 2.390 3,696,000 8,536,820 2.3097 0.310 0.309 0.316 0.310 0.328 26,915,231 0.3172 -3.83%
2008-01-23 0 2.350 2.330 2.350 2.260 2.480 8,300,000 19,358,100 2.3323 0.323 0.320 0.323 0.310 0.341 60,442,755 0.3203 6.82%
2008-01-22 0 2.200 2.200 2.220 2.180 2.510 4,956,000 11,664,120 2.3535 0.302 0.302 0.305 0.299 0.345 36,090,879 0.3232 -15.38%
2008-01-21 0 2.600 2.560 2.600 2.530 2.630 3,606,000 9,356,900 2.5948 0.357 0.352 0.357 0.347 0.361 26,259,828 0.3563 -0.76%
2008-01-18 0 2.620 2.600 2.620 2.520 2.660 2,618,000 6,802,740 2.5984 0.360 0.357 0.360 0.346 0.365 19,064,956 0.3568 -2.60%
2008-01-17 0 2.690 2.600 2.690 2.530 2.800 1,706,000 4,476,620 2.6240 0.369 0.357 0.369 0.347 0.384 12,423,535 0.3603 3.86%
2008-01-16 0 2.590 2.510 2.650 2.510 2.700 6,828,000 17,611,340 2.5793 0.356 0.345 0.364 0.345 0.371 49,723,268 0.3542 -4.78%
2008-01-15 0 2.720 2.700 2.720 2.700 2.930 4,780,000 13,243,600 2.7706 0.374 0.371 0.374 0.371 0.402 34,809,201 0.3805 -4.23%
2008-01-14 0 2.840 2.830 2.840 2.830 3.030 6,362,000 18,600,500 2.9237 0.390 0.389 0.390 0.389 0.416 46,329,735 0.4015 -6.27%
2008-01-11 0 3.030 3.030 3.050 3.030 3.080 1,816,000 5,521,780 3.0406 0.416 0.416 0.419 0.416 0.423 13,224,583 0.4175 -0.33%
2008-01-10 0 3.040 3.030 3.050 3.030 3.090 1,036,000 3,161,840 3.0520 0.417 0.416 0.419 0.416 0.424 7,544,421 0.4191 0.00%
2008-01-09 0 3.040 3.040 3.080 3.020 3.090 2,108,000 6,409,020 3.0403 0.417 0.417 0.423 0.415 0.424 15,351,003 0.4175 -0.98%
2008-01-08 0 3.070 3.060 3.070 3.070 3.180 1,030,000 3,204,000 3.1107 0.422 0.420 0.422 0.422 0.437 7,500,727 0.4272 -1.29%
2008-01-07 0 3.110 3.110 3.130 3.100 3.130 1,192,000 3,706,900 3.1098 0.427 0.427 0.430 0.426 0.430 8,680,453 0.4270 -1.89%
2008-01-04 0 3.170 3.170 3.200 3.100 3.220 708,000 2,255,880 3.1863 0.435 0.435 0.439 0.426 0.442 5,155,840 0.4375 0.32%
2008-01-03 0 3.160 3.150 3.160 3.140 3.290 1,742,000 5,540,020 3.1803 0.434 0.433 0.434 0.431 0.452 12,685,696 0.4367 -2.77%
2008-01-02 0 3.250 3.240 3.250 3.230 3.330 1,505,622 4,943,093 3.2831 0.446 0.445 0.446 0.444 0.457 10,964,330 0.4508 -4.13%
2007-12-31 0 3.390 3.300 3.390 3.130 3.400 934,000 3,041,660 3.2566 0.466 0.453 0.466 0.430 0.467 6,801,630 0.4472 6.60%
2007-12-28 0 3.180 3.170 3.200 3.060 3.200 1,474,000 4,581,080 3.1079 0.437 0.435 0.439 0.420 0.439 10,734,051 0.4268 0.95%
2007-12-27 0 3.150 3.150 3.170 3.140 3.200 1,496,000 4,726,300 3.1593 0.433 0.433 0.435 0.431 0.439 10,894,260 0.4338 -2.17%
2007-12-24 0 3.220 3.180 3.220 3.150 3.240 842,000 2,693,800 3.1993 0.442 0.437 0.442 0.433 0.445 6,131,663 0.4393 0.94%
2007-12-21 0 3.190 3.150 3.190 3.130 3.260 1,126,000 3,600,860 3.1979 0.438 0.433 0.438 0.430 0.448 8,199,824 0.4391 -0.93%
2007-12-20 0 3.220 3.160 3.210 3.120 3.220 2,318,000 7,354,920 3.1730 0.442 0.434 0.441 0.428 0.442 16,880,278 0.4357 3.21%
2007-12-19 0 3.120 3.110 3.140 3.080 3.190 1,368,000 4,292,120 3.1375 0.428 0.427 0.431 0.423 0.438 9,962,131 0.4308 0.97%
2007-12-18 0 3.090 3.080 3.090 3.010 3.110 1,490,000 4,576,200 3.0713 0.424 0.423 0.424 0.413 0.427 10,850,567 0.4217 -0.32%
2007-12-17 0 3.100 3.080 3.110 3.020 3.130 2,388,000 7,369,720 3.0861 0.426 0.423 0.427 0.415 0.430 17,390,036 0.4238 -0.32%
2007-12-14 0 3.110 3.110 3.120 2.960 3.300 13,368,000 41,086,540 3.0735 0.427 0.427 0.428 0.406 0.453 97,349,246 0.4221 -3.72%
2007-12-13 0 3.230 3.230 3.240 3.220 3.350 2,788,000 9,168,020 3.2884 0.444 0.444 0.445 0.442 0.460 20,302,940 0.4516 -1.82%
2007-12-12 0 3.290 3.270 3.280 3.280 3.430 1,842,000 6,145,700 3.3364 0.452 0.449 0.450 0.450 0.471 13,413,922 0.4582 -4.91%
2007-12-11 0 3.460 3.430 3.450 3.430 3.500 886,000 3,057,160 3.4505 0.475 0.471 0.474 0.471 0.481 6,452,082 0.4738 -0.29%
2007-12-10 0 3.470 3.440 3.480 3.400 3.480 318,001 1,096,923 3.4494 0.477 0.472 0.478 0.467 0.478 2,315,766 0.4737 0.58%
2007-12-07 0 3.450 3.460 3.470 3.450 3.500 744,000 2,581,600 3.4699 0.474 0.475 0.477 0.474 0.481 5,418,001 0.4765 0.00%
2007-12-06 0 3.450 3.440 3.450 3.430 3.530 1,910,000 6,618,980 3.4654 0.474 0.472 0.474 0.471 0.485 13,909,116 0.4759 1.47%
2007-12-05 0 3.400 3.390 3.400 3.370 3.510 2,510,000 8,595,960 3.4247 0.467 0.466 0.467 0.463 0.482 18,278,472 0.4703 -1.45%
2007-12-04 0 3.450 3.450 3.460 3.420 3.640 1,324,000 4,619,120 3.4888 0.474 0.474 0.475 0.470 0.500 9,641,712 0.4791 -2.54%
2007-12-03 0 3.540 3.520 3.540 3.500 3.750 1,764,000 6,326,260 3.5863 0.486 0.483 0.486 0.481 0.515 12,845,906 0.4925 -3.80%
2007-11-30 0 3.680 3.660 3.720 3.490 3.700 3,228,000 11,534,260 3.5732 0.505 0.503 0.511 0.479 0.508 23,507,134 0.4907 5.44%
2007-11-29 0 3.490 3.460 3.490 3.370 3.550 3,470,000 11,939,720 3.4408 0.479 0.475 0.479 0.463 0.487 25,269,441 0.4725 4.49%
2007-11-28 0 3.340 3.320 3.340 3.230 3.340 3,084,000 10,081,020 3.2688 0.459 0.456 0.459 0.444 0.459 22,458,489 0.4489 4.37%
2007-11-27 0 3.200 3.160 3.170 3.100 3.300 6,734,000 21,250,760 3.1557 0.439 0.434 0.435 0.426 0.453 49,038,736 0.4333 -3.03%
2007-11-26 0 3.300 3.300 3.310 3.270 3.350 1,720,000 5,692,580 3.3096 0.453 0.453 0.455 0.449 0.460 12,525,486 0.4545 1.23%
2007-11-23 0 3.260 3.250 3.290 3.240 3.400 2,526,000 8,321,760 3.2944 0.448 0.446 0.452 0.445 0.467 18,394,988 0.4524 -2.40%
2007-11-22 0 3.340 3.310 3.350 3.310 3.420 4,826,000 16,186,320 3.3540 0.459 0.455 0.460 0.455 0.470 35,144,185 0.4606 -4.57%
2007-11-21 0 3.500 3.500 3.510 3.490 3.600 3,354,000 11,801,840 3.5187 0.481 0.481 0.482 0.479 0.494 24,424,699 0.4832 -3.05%
2007-11-20 0 3.610 3.610 3.620 3.520 3.610 1,112,000 3,958,160 3.5595 0.496 0.496 0.497 0.483 0.496 8,097,873 0.4888 -1.10%
2007-11-19 0 3.650 3.640 3.660 3.620 3.660 676,000 2,465,800 3.6476 0.501 0.500 0.503 0.497 0.503 4,922,807 0.5009 0.55%
2007-11-16 0 3.630 3.610 3.630 3.610 3.660 2,496,000 9,070,920 3.6342 0.498 0.496 0.498 0.496 0.503 18,176,520 0.4990 -2.42%
2007-11-15 0 3.720 3.680 3.720 3.660 3.780 6,848,000 25,222,600 3.6832 0.511 0.505 0.511 0.503 0.519 49,868,914 0.5058 -0.80%
2007-11-14 0 3.750 3.750 3.760 3.750 3.840 4,083,000 15,422,720 3.7773 0.515 0.515 0.516 0.515 0.527 29,733,466 0.5187 -1.06%
2007-11-13 0 3.790 3.780 3.790 3.710 3.790 3,178,000 11,927,840 3.7533 0.520 0.519 0.520 0.509 0.520 23,143,021 0.5154 1.34%
2007-11-12 0 3.740 3.740 3.750 3.720 3.800 6,690,000 25,049,300 3.7443 0.514 0.514 0.515 0.511 0.522 48,718,317 0.5142 -0.53%
2007-11-09 0 3.760 3.730 3.760 3.650 3.840 4,306,000 16,072,860 3.7327 0.516 0.512 0.516 0.501 0.527 31,357,410 0.5126 1.08%
2007-11-08 0 3.720 3.710 3.720 3.700 3.760 5,343,000 19,896,680 3.7239 0.511 0.509 0.511 0.508 0.516 38,909,113 0.5114 -1.85%
2007-11-07 0 3.790 3.780 3.800 3.770 3.840 2,020,000 7,640,982 3.7827 0.520 0.519 0.522 0.518 0.527 14,710,164 0.5194 0.00%
2007-11-06 0 3.790 3.730 3.790 3.700 3.790 3,728,000 13,916,500 3.7330 0.520 0.512 0.520 0.508 0.520 27,148,264 0.5126 0.53%
2007-11-05 0 3.770 3.730 3.770 3.700 3.800 4,066,000 15,156,940 3.7277 0.518 0.512 0.518 0.508 0.522 29,609,667 0.5119 0.53%
2007-11-02 0 3.750 3.750 3.760 3.680 3.790 2,152,000 8,041,560 3.7368 0.515 0.515 0.516 0.505 0.520 15,671,423 0.5131 -0.27%
2007-11-01 0 3.760 3.760 3.770 3.720 3.900 4,336,000 16,428,020 3.7888 0.516 0.516 0.518 0.511 0.536 31,575,878 0.5203 -1.57%
2007-10-31 0 3.820 3.800 3.820 3.760 3.900 3,982,000 15,208,000 3.8192 0.525 0.522 0.525 0.516 0.536 28,997,958 0.5245 -1.04%
2007-10-30 0 3.860 3.820 3.860 3.800 3.870 6,019,000 23,045,670 3.8288 0.530 0.525 0.530 0.522 0.531 43,831,920 0.5258 1.85%
2007-10-29 0 3.790 3.780 3.790 3.720 3.790 5,630,000 21,144,420 3.7557 0.520 0.519 0.520 0.511 0.520 40,999,121 0.5157 1.61%
2007-10-26 0 3.730 3.720 3.730 3.660 3.850 17,756,000 66,212,660 3.7290 0.512 0.511 0.512 0.503 0.529 129,303,801 0.5121 0.27%
2007-10-25 0 3.720 3.720 3.750 3.660 4.120 13,014,000 49,274,900 3.7863 0.511 0.511 0.515 0.503 0.566 94,771,326 0.5199 -6.77%
2007-10-24 0 3.990 3.980 4.000 3.970 4.140 3,454,000 13,897,200 4.0235 0.548 0.547 0.549 0.545 0.569 25,152,925 0.5525 -1.72%
2007-10-23 0 4.060 4.060 4.070 3.920 4.090 2,766,000 11,156,440 4.0334 0.558 0.558 0.559 0.538 0.562 20,142,730 0.5539 4.10%
2007-10-22 0 3.900 3.900 3.910 3.780 3.930 3,730,000 14,469,400 3.8792 0.536 0.536 0.537 0.519 0.540 27,162,828 0.5327 -3.47%
2007-10-18 0 4.040 4.030 4.040 3.990 4.100 3,090,000 12,430,760 4.0229 0.555 0.553 0.555 0.548 0.563 22,502,182 0.5524 -1.46%
2007-10-17 0 4.100 4.090 4.100 4.080 4.220 2,642,000 10,835,500 4.1012 0.563 0.562 0.563 0.560 0.579 19,239,730 0.5632 -2.15%
2007-10-16 0 4.250 4.250 4.260 4.250 4.400 6,116,500 26,235,230 4.2893 0.575 0.575 0.577 0.575 0.596 45,179,773 0.5807 -3.41%
2007-10-15 0 4.400 4.400 4.440 4.360 4.500 2,670,000 11,750,600 4.4010 0.596 0.596 0.601 0.590 0.609 19,722,062 0.5958 -1.79%
2007-10-12 0 4.480 4.460 4.470 4.350 4.600 6,499,820 29,218,443 4.4953 0.607 0.604 0.605 0.589 0.623 48,011,181 0.6086 -1.54%
2007-10-11 0 4.550 4.500 4.550 4.490 4.580 6,705,000 30,216,200 4.5065 0.616 0.609 0.616 0.608 0.620 49,526,752 0.6101 1.79%
2007-10-10 0 4.470 4.460 4.490 4.390 4.500 9,313,000 41,380,280 4.4433 0.605 0.604 0.608 0.594 0.609 68,790,848 0.6015 2.76%
2007-10-09 0 4.350 4.330 4.350 4.280 4.450 114,162,000 485,899,808 4.2562 0.589 0.586 0.589 0.579 0.602 843,262,197 0.5762 -7.45%
2007-10-08 1 4.700 4.700 4.710 4.700 4.770 558,000 2,642,300 4.7353 0.636 0.636 0.638 0.636 0.646 4,121,689 0.6411 0.43%
2007-10-05 0 4.680 4.670 4.680 4.600 4.790 1,042,000 4,918,180 4.7199 0.634 0.632 0.634 0.623 0.648 7,696,775 0.6390 1.74%
2007-10-04 0 4.600 4.600 4.620 4.550 4.820 2,598,000 12,096,320 4.6560 0.623 0.623 0.625 0.616 0.653 19,190,231 0.6303 -2.13%
2007-10-03 0 4.700 4.690 4.700 4.700 4.950 2,960,000 14,248,180 4.8136 0.636 0.635 0.636 0.636 0.670 21,864,159 0.6517 -4.28%
2007-10-02 0 4.910 4.900 4.950 4.880 5.090 5,104,000 25,215,740 4.9404 0.665 0.663 0.670 0.661 0.689 37,700,901 0.6688 4.03%
2007-09-28 0 4.720 4.720 4.730 4.450 4.730 5,618,000 26,085,700 4.6432 0.639 0.639 0.640 0.602 0.640 41,497,583 0.6286 7.27%
2007-09-27 0 4.400 4.400 4.410 4.400 4.450 1,436,000 6,340,760 4.4156 0.596 0.596 0.597 0.596 0.602 10,607,072 0.5978 -1.12%
2007-09-25 0 4.450 4.440 4.450 4.390 4.450 904,000 3,990,800 4.4146 0.602 0.601 0.602 0.594 0.602 6,677,432 0.5977 2.30%
2007-09-24 0 4.350 4.350 4.360 4.350 4.450 1,564,000 6,881,560 4.4000 0.589 0.589 0.590 0.589 0.602 11,552,549 0.5957 -2.68%
2007-09-21 0 4.470 4.460 4.500 4.420 4.530 982,000 4,392,000 4.4725 0.605 0.604 0.609 0.598 0.613 7,253,582 0.6055 -1.32%
2007-09-20 0 4.530 4.520 4.550 4.440 4.540 1,422,000 6,389,860 4.4936 0.613 0.612 0.616 0.601 0.615 10,503,660 0.6083 0.67%
2007-09-19 0 4.500 4.490 4.500 4.480 4.550 1,532,000 6,917,180 4.5151 0.609 0.608 0.609 0.607 0.616 11,316,180 0.6113 0.22%
2007-09-18 0 4.490 4.490 4.500 4.490 4.540 1,452,000 6,544,320 4.5071 0.608 0.608 0.609 0.608 0.615 10,725,256 0.6102 -0.66%
2007-09-17 0 4.520 4.520 4.530 4.520 4.600 616,000 2,801,440 4.5478 0.612 0.612 0.613 0.612 0.623 4,550,109 0.6157 -1.74%
2007-09-14 0 4.600 4.590 4.600 4.550 4.610 890,000 4,078,620 4.5827 0.623 0.621 0.623 0.616 0.624 6,574,021 0.6204 0.00%
2007-09-13 0 4.600 4.590 4.600 4.560 4.630 1,504,000 6,918,140 4.5998 0.623 0.621 0.623 0.617 0.627 11,109,356 0.6227 -0.65%
2007-09-12 0 4.630 4.630 4.640 4.620 4.720 1,056,000 4,910,480 4.6501 0.627 0.627 0.628 0.625 0.639 7,800,186 0.6295 -0.64%
2007-09-11 0 4.660 4.650 4.660 4.640 4.800 2,336,000 10,955,580 4.6899 0.631 0.630 0.631 0.628 0.650 17,254,958 0.6349 -0.64%
2007-09-10 0 4.690 4.690 4.700 4.660 4.800 1,268,000 6,004,120 4.7351 0.635 0.635 0.636 0.631 0.650 9,366,133 0.6410 -3.10%
2007-09-07 0 4.840 4.840 4.860 4.810 4.890 1,564,000 7,597,140 4.8575 0.655 0.655 0.658 0.651 0.662 11,552,549 0.6576 0.00%
2007-09-06 0 4.840 4.820 4.840 4.820 4.910 914,000 4,417,980 4.8337 0.655 0.653 0.655 0.653 0.665 6,751,298 0.6544 -1.43%
2007-09-05 0 4.910 4.910 4.930 4.900 5.020 3,482,000 17,234,320 4.9495 0.665 0.665 0.667 0.663 0.680 25,719,933 0.6701 0.20%
2007-09-04 0 4.900 4.900 4.920 4.830 4.950 2,250,000 10,952,440 4.8678 0.663 0.663 0.666 0.654 0.670 16,619,715 0.6590 0.20%
2007-09-03 0 4.890 4.880 4.900 4.820 4.950 1,308,000 6,403,300 4.8955 0.662 0.661 0.663 0.653 0.670 9,661,595 0.6628 1.24%
2007-08-31 0 4.830 4.820 4.900 4.800 4.950 4,004,000 19,357,020 4.8344 0.654 0.653 0.663 0.650 0.670 29,575,707 0.6545 -1.83%
2007-08-30 0 4.920 4.900 4.920 4.760 4.930 4,192,000 20,272,180 4.8359 0.666 0.663 0.666 0.644 0.667 30,964,376 0.6547 5.81%
2007-08-29 0 4.650 4.640 4.650 4.310 4.670 2,100,000 9,563,920 4.5542 0.630 0.628 0.630 0.583 0.632 15,511,734 0.6166 0.87%
2007-08-28 0 4.610 4.610 4.630 4.580 4.680 1,644,000 7,619,780 4.6349 0.624 0.624 0.627 0.620 0.634 12,143,472 0.6275 -0.86%
2007-08-27 0 4.650 4.640 4.650 4.570 4.700 4,710,000 21,746,980 4.6172 0.630 0.628 0.630 0.619 0.636 34,790,604 0.6251 2.20%
2007-08-24 0 4.550 4.540 4.550 4.510 4.600 1,524,000 6,946,420 4.5580 0.616 0.615 0.616 0.611 0.623 11,257,087 0.6171 0.00%
2007-08-23 0 4.550 4.540 4.550 4.520 4.600 4,002,000 18,207,440 4.5496 0.616 0.615 0.616 0.612 0.623 29,560,934 0.6159 1.11%
2007-08-22 0 4.500 4.490 4.500 4.400 4.600 2,032,000 9,140,460 4.4983 0.609 0.608 0.609 0.596 0.623 15,009,450 0.6090 -2.17%
2007-08-21 0 4.600 4.590 4.660 4.580 4.940 1,246,000 5,900,080 4.7352 0.623 0.621 0.631 0.620 0.669 9,203,629 0.6411 -4.56%
2007-08-20 0 4.820 4.790 4.830 4.650 4.950 2,294,000 11,089,960 4.8343 0.653 0.648 0.654 0.630 0.670 16,944,723 0.6545 1.47%
2007-08-17 0 4.750 4.650 4.750 4.000 4.800 952,000 4,026,246 4.2293 0.643 0.630 0.643 0.542 0.650 7,031,986 0.5726 4.86%
2007-08-16 0 4.530 4.530 4.640 4.500 4.750 1,753,000 8,111,600 4.6273 0.613 0.613 0.628 0.609 0.643 12,948,605 0.6264 -6.98%
2007-08-15 0 4.870 4.870 4.890 4.800 5.060 1,346,500 6,643,945 4.9342 0.659 0.659 0.662 0.650 0.685 9,945,976 0.6680 -3.56%
2007-08-14 0 5.050 5.050 5.200 5.050 5.200 594,000 3,075,900 5.1783 0.684 0.684 0.704 0.684 0.704 4,387,605 0.7010 -2.51%
2007-08-13 0 5.180 5.140 5.180 5.160 5.210 134,000 694,560 5.1833 0.701 0.696 0.701 0.699 0.705 989,796 0.7017 1.57%
2007-08-10 0 5.100 5.090 5.110 5.070 5.250 628,000 3,214,980 5.1194 0.690 0.689 0.692 0.686 0.711 4,638,747 0.6931 -5.56%
2007-08-09 0 5.400 5.400 5.420 5.120 5.450 4,024,000 21,526,760 5.3496 0.731 0.731 0.734 0.693 0.738 29,723,438 0.7242 6.09%
2007-08-08 0 5.090 5.080 5.100 5.070 5.160 946,000 4,836,480 5.1126 0.689 0.688 0.690 0.686 0.699 6,987,667 0.6921 -0.39%
2007-08-07 0 5.110 5.110 5.160 5.000 5.490 1,328,000 6,782,920 5.1076 0.692 0.692 0.699 0.677 0.743 9,809,325 0.6915 0.39%
2007-08-06 0 5.090 5.090 5.100 5.060 5.360 1,528,000 7,817,280 5.1160 0.689 0.689 0.690 0.685 0.726 11,286,633 0.6926 -4.50%
2007-08-03 0 5.330 5.330 5.360 5.280 5.410 821,500 4,382,715 5.3350 0.722 0.722 0.726 0.715 0.732 6,068,043 0.7223 0.95%
2007-08-02 0 5.280 5.270 5.280 5.250 5.800 2,584,000 13,977,160 5.4091 0.715 0.713 0.715 0.711 0.785 19,086,820 0.7323 -7.21%
2007-08-01 0 5.690 5.690 5.700 5.620 5.880 2,100,000 12,081,580 5.7531 0.770 0.770 0.772 0.761 0.796 15,511,734 0.7789 -1.22%
2007-07-31 0 5.760 5.760 5.800 5.670 5.780 1,112,000 6,336,340 5.6981 0.780 0.780 0.785 0.768 0.783 8,213,833 0.7714 1.05%
2007-07-30 0 5.700 5.680 5.700 5.670 5.700 1,417,000 8,056,720 5.6858 0.772 0.769 0.772 0.768 0.772 10,466,727 0.7697 0.00%
2007-07-27 0 5.700 5.700 5.720 5.600 5.750 2,875,600 16,329,442 5.6786 0.772 0.772 0.774 0.758 0.778 21,240,735 0.7688 0.00%
2007-07-26 0 5.700 5.690 5.700 5.690 5.850 826,500 4,764,555 5.7647 0.772 0.770 0.772 0.770 0.792 6,104,975 0.7804 -0.70%
2007-07-25 0 5.740 5.740 5.830 5.700 5.850 708,000 4,086,860 5.7724 0.777 0.777 0.789 0.772 0.792 5,229,670 0.7815 -1.54%
2007-07-24 0 5.830 5.810 5.830 5.760 5.870 784,000 4,565,800 5.8237 0.789 0.787 0.789 0.780 0.795 5,791,047 0.7884 1.22%
2007-07-23 0 5.760 5.720 5.760 5.690 5.860 882,000 5,058,660 5.7354 0.780 0.774 0.780 0.770 0.793 6,514,928 0.7765 -1.54%
2007-07-20 0 5.850 5.830 5.860 5.740 5.870 672,000 3,896,500 5.7984 0.792 0.789 0.793 0.777 0.795 4,963,755 0.7850 2.45%
2007-07-19 0 5.710 5.690 5.730 5.580 5.750 1,438,000 8,188,500 5.6944 0.773 0.770 0.776 0.755 0.778 10,621,845 0.7709 2.33%
2007-07-18 0 5.580 5.570 5.580 5.560 5.760 3,512,000 20,078,796 5.7172 0.755 0.754 0.755 0.753 0.780 25,941,529 0.7740 -3.29%
2007-07-17 0 5.770 5.760 5.830 5.750 5.950 3,650,000 21,454,006 5.8778 0.781 0.780 0.789 0.778 0.806 26,960,872 0.7957 -2.04%
2007-07-16 0 5.890 5.880 5.890 5.760 6.000 2,931,000 17,335,730 5.9146 0.797 0.796 0.797 0.780 0.812 21,649,949 0.8007 -0.17%
2007-07-13 0 5.900 5.900 5.920 5.870 5.980 2,212,000 13,091,940 5.9186 0.799 0.799 0.801 0.795 0.810 16,339,027 0.8013 0.51%
2007-07-12 0 5.870 5.870 5.890 5.850 6.000 4,834,000 28,415,580 5.8783 0.795 0.795 0.797 0.792 0.812 35,706,535 0.7958 0.51%
2007-07-11 0 5.840 5.840 5.850 5.750 6.030 4,004,000 23,292,820 5.8174 0.791 0.791 0.792 0.778 0.816 29,575,707 0.7876 -3.95%
2007-07-10 0 6.080 6.080 6.100 6.080 6.300 1,934,000 11,880,776 6.1431 0.823 0.823 0.826 0.823 0.853 14,285,569 0.8317 0.50%
2007-07-09 0 6.050 6.050 6.100 5.750 6.100 5,060,000 30,274,590 5.9831 0.819 0.819 0.826 0.778 0.826 37,375,893 0.8100 6.51%
2007-07-06 0 5.680 5.680 5.700 5.500 5.750 2,442,800 13,753,336 5.6302 0.769 0.769 0.772 0.745 0.778 18,043,840 0.7622 4.22%
2007-07-05 0 5.450 5.420 5.450 5.350 5.450 784,000 4,247,080 5.4172 0.738 0.734 0.738 0.724 0.738 5,791,047 0.7334 2.64%
2007-07-04 0 5.310 5.300 5.370 5.290 5.390 836,000 4,455,720 5.3298 0.719 0.718 0.727 0.716 0.730 6,175,148 0.7216 -1.67%
2007-07-03 0 5.400 5.310 5.410 5.200 5.440 2,176,000 11,520,220 5.2942 0.731 0.719 0.732 0.704 0.736 16,073,111 0.7167 2.86%
2007-06-29 0 5.250 5.220 5.250 5.120 5.250 678,000 3,522,780 5.1958 0.711 0.707 0.711 0.693 0.711 5,008,074 0.7034 0.00%
2007-06-28 0 5.250 5.230 5.250 5.100 5.360 912,000 4,743,620 5.2013 0.711 0.708 0.711 0.690 0.726 6,736,525 0.7042 2.94%
2007-06-27 0 5.100 5.120 5.130 5.070 5.290 3,622,000 18,632,500 5.1443 0.690 0.693 0.695 0.686 0.716 26,754,048 0.6964 -3.23%
2007-06-26 0 5.270 5.270 5.330 5.270 5.440 1,410,000 7,500,820 5.3197 0.713 0.713 0.722 0.713 0.736 10,415,022 0.7202 -2.41%
2007-06-25 0 5.400 5.400 5.450 5.300 5.440 1,160,000 6,265,480 5.4013 0.731 0.731 0.738 0.718 0.736 8,568,387 0.7312 -0.74%
2007-06-22 0 5.440 5.400 5.440 5.400 5.500 812,000 4,395,240 5.4129 0.736 0.731 0.736 0.731 0.745 5,997,871 0.7328 0.74%
2007-06-21 0 5.400 5.400 5.420 5.400 5.430 3,491,000 18,902,460 5.4146 0.731 0.731 0.734 0.731 0.735 25,786,412 0.7330 0.00%
2007-06-20 0 5.400 5.400 5.410 5.370 5.610 2,984,000 16,194,780 5.4272 0.731 0.731 0.732 0.727 0.759 22,041,436 0.7347 -4.59%
2007-06-18 0 5.660 5.650 5.680 5.590 5.750 872,000 4,952,360 5.6793 0.766 0.765 0.769 0.757 0.778 6,441,063 0.7689 -1.22%
2007-06-15 0 5.730 5.670 5.680 5.570 5.750 6,902,000 39,410,860 5.7101 0.776 0.768 0.769 0.754 0.778 50,981,900 0.7730 1.42%
2007-06-14 0 5.650 5.600 5.630 5.360 5.660 3,070,000 17,003,510 5.5386 0.765 0.758 0.762 0.726 0.766 22,676,678 0.7498 4.63%
2007-06-13 0 5.400 5.400 5.500 5.250 5.530 1,684,000 9,062,562 5.3816 0.731 0.731 0.745 0.711 0.749 12,438,934 0.7286 0.56%
2007-06-12 0 5.370 5.370 5.380 5.370 5.500 2,586,000 13,994,620 5.4117 0.727 0.727 0.728 0.727 0.745 19,101,593 0.7326 -4.28%
2007-06-11 0 5.610 5.590 5.610 5.500 5.650 1,029,000 5,753,990 5.5918 0.759 0.757 0.759 0.745 0.765 7,600,750 0.7570 0.00%
2007-06-08 0 5.610 5.600 5.650 5.520 5.650 2,234,000 12,426,900 5.5626 0.759 0.758 0.765 0.747 0.765 16,501,531 0.7531 -0.71%
2007-06-07 0 5.650 5.610 5.650 5.450 5.660 3,192,800 17,708,756 5.5465 0.765 0.759 0.765 0.738 0.766 23,583,745 0.7509 0.36%
2007-06-06 0 5.630 5.630 5.640 5.510 5.670 3,776,000 21,155,660 5.6027 0.762 0.762 0.764 0.746 0.768 27,891,576 0.7585 1.26%
2007-06-05 0 5.560 5.550 5.560 5.380 5.600 6,402,000 35,445,800 5.5367 0.753 0.751 0.753 0.728 0.758 47,288,630 0.7496 3.93%
2007-06-04 0 5.350 5.340 5.350 5.210 5.600 3,767,000 20,423,560 5.4217 0.724 0.723 0.724 0.705 0.758 27,825,097 0.7340 4.09%
2007-06-01 0 5.140 5.120 5.140 4.910 5.200 5,139,000 25,910,316 5.0419 0.696 0.693 0.696 0.665 0.704 37,959,430 0.6826 4.68%
2007-05-31 0 4.910 4.900 4.920 4.820 4.950 884,000 4,350,500 4.9214 0.665 0.663 0.666 0.653 0.670 6,529,701 0.6663 2.29%
2007-05-30 0 4.800 4.780 4.810 4.700 4.910 2,307,000 11,088,270 4.8064 0.650 0.647 0.651 0.636 0.665 17,040,748 0.6507 -3.03%
2007-05-29 0 4.950 4.930 4.960 4.900 5.000 750,000 3,715,100 4.9535 0.670 0.667 0.671 0.663 0.677 5,539,905 0.6706 -1.00%
2007-05-28 0 5.000 4.990 5.000 4.900 5.050 4,324,000 21,645,560 5.0059 0.677 0.676 0.677 0.663 0.684 31,939,400 0.6777 2.46%
2007-05-25 0 4.880 4.870 4.880 4.790 4.900 3,734,000 18,138,120 4.8576 0.661 0.659 0.661 0.648 0.663 27,581,341 0.6576 -0.41%
2007-05-23 0 4.930 4.930 4.940 4.900 4.980 1,580,000 7,802,380 4.9382 0.663 0.663 0.665 0.659 0.670 11,742,187 0.6645 0.82%
2007-05-22 0 4.890 4.880 4.920 4.840 4.910 1,834,000 8,930,152 4.8692 0.658 0.657 0.662 0.651 0.661 13,629,855 0.6552 -0.41%
2007-05-21 0 4.910 4.900 4.920 4.800 5.000 2,334,000 11,380,240 4.8759 0.661 0.659 0.662 0.646 0.673 17,345,737 0.6561 -0.61%
2007-05-18 0 4.940 4.920 4.940 4.890 4.970 1,012,000 4,971,100 4.9122 0.665 0.662 0.665 0.658 0.669 7,520,945 0.6610 -0.60%
2007-05-17 0 4.970 4.950 4.970 4.920 5.000 1,632,000 8,083,097 4.9529 0.669 0.666 0.669 0.662 0.673 12,128,639 0.6664 1.22%
2007-05-16 0 4.910 4.900 4.910 4.900 5.000 730,000 3,598,420 4.9293 0.661 0.659 0.661 0.659 0.673 5,425,188 0.6633 -1.60%
2007-05-15 0 4.990 4.980 4.990 4.970 5.010 1,060,000 5,284,580 4.9855 0.671 0.670 0.671 0.669 0.674 7,877,670 0.6708 -0.40%
2007-05-14 0 5.010 5.010 5.050 4.910 5.100 2,706,000 13,541,220 5.0041 0.674 0.674 0.680 0.661 0.686 20,110,353 0.6733 -0.79%
2007-05-11 0 5.050 5.050 5.060 5.050 5.140 1,198,000 6,077,080 5.0727 0.680 0.680 0.681 0.680 0.692 8,903,253 0.6826 -1.75%
2007-05-10 0 5.140 5.130 5.140 5.050 5.200 4,389,000 22,537,420 5.1350 0.692 0.690 0.692 0.680 0.700 32,618,012 0.6910 2.80%
2007-05-09 0 5.000 4.990 5.010 4.980 5.040 1,290,000 6,454,810 5.0037 0.673 0.671 0.674 0.670 0.678 9,586,975 0.6733 0.20%
2007-05-08 0 4.990 4.910 4.990 4.880 5.000 1,916,000 9,445,080 4.9296 0.671 0.661 0.671 0.657 0.673 14,239,260 0.6633 0.00%
2007-05-07 0 4.990 4.990 5.000 4.960 5.100 1,198,000 5,997,180 5.0060 0.671 0.671 0.673 0.667 0.686 8,903,253 0.6736 -1.19%
2007-05-04 0 5.050 5.020 5.070 4.980 5.050 4,252,000 21,267,760 5.0018 0.680 0.675 0.682 0.670 0.680 31,599,860 0.6730 1.20%
2007-05-03 0 4.990 4.990 5.030 4.990 5.080 1,514,000 7,574,540 5.0030 0.671 0.671 0.677 0.671 0.684 11,251,690 0.6732 -0.80%
2007-05-02 0 5.030 5.000 5.030 4.900 5.030 1,700,000 8,513,320 5.0078 0.677 0.673 0.677 0.659 0.677 12,633,999 0.6738 1.82%
2007-04-30 0 4.940 4.920 4.950 4.870 5.020 1,504,000 7,422,880 4.9354 0.665 0.662 0.666 0.655 0.675 11,177,373 0.6641 -0.80%
2007-04-27 0 4.980 4.970 4.980 4.950 5.100 2,708,000 13,466,000 4.9727 0.670 0.669 0.670 0.666 0.686 20,125,217 0.6691 -0.20%
2007-04-26 0 4.990 5.000 5.020 4.960 5.070 2,756,000 13,807,460 5.0100 0.671 0.673 0.675 0.667 0.682 20,481,941 0.6741 1.42%
2007-04-25 0 4.920 4.910 4.920 4.900 5.040 3,210,000 15,880,120 4.9471 0.662 0.661 0.662 0.659 0.678 23,855,962 0.6657 -1.60%
2007-04-24 0 5.000 5.000 5.030 4.940 5.100 2,029,000 10,175,780 5.0152 0.673 0.673 0.677 0.665 0.686 15,079,049 0.6748 0.20%
2007-04-23 0 4.990 4.990 5.000 4.980 5.180 4,811,000 24,431,360 5.0782 0.671 0.671 0.673 0.670 0.697 35,754,216 0.6833 -3.67%
2007-04-20 0 5.180 5.180 5.190 4.950 5.200 5,212,000 26,692,600 5.1214 0.697 0.697 0.698 0.666 0.700 38,734,353 0.6891 4.65%
2007-04-19 0 4.950 4.900 5.000 4.840 5.100 3,106,000 15,257,300 4.9122 0.666 0.659 0.673 0.651 0.686 23,083,059 0.6610 0.41%
2007-04-18 0 4.930 4.930 4.940 4.910 5.000 2,884,000 14,242,940 4.9386 0.663 0.663 0.665 0.661 0.673 21,433,207 0.6645 -0.80%
2007-04-17 0 4.970 4.960 4.970 4.900 5.220 4,868,000 24,317,260 4.9953 0.669 0.667 0.669 0.659 0.702 36,177,827 0.6722 -4.79%
2007-04-16 0 5.220 5.220 5.230 5.100 5.390 5,430,000 28,583,750 5.2640 0.702 0.702 0.704 0.686 0.725 40,354,478 0.7083 -2.25%
2007-04-13 0 5.340 5.310 5.340 4.930 5.380 12,252,000 64,460,900 5.2613 0.719 0.715 0.719 0.663 0.724 91,053,971 0.7079 8.54%
2007-04-12 0 4.920 4.930 4.980 4.400 5.080 15,832,000 76,830,212 4.8528 0.662 0.663 0.670 0.592 0.684 117,659,686 0.6530 10.81%
2007-04-11 0 4.440 4.430 4.440 4.200 4.620 6,239,000 27,753,270 4.4484 0.597 0.596 0.597 0.565 0.622 46,366,775 0.5986 -3.90%
2007-04-10 0 4.620 4.620 4.630 4.400 4.620 3,559,000 16,009,590 4.4983 0.622 0.622 0.623 0.592 0.622 26,449,648 0.6053 6.21%
2007-04-04 0 4.350 4.330 4.350 4.240 4.360 3,690,000 15,832,520 4.2907 0.585 0.583 0.585 0.571 0.587 27,423,209 0.5773 2.11%
2007-04-03 0 4.260 4.250 4.260 4.200 4.340 3,138,000 13,428,980 4.2795 0.573 0.572 0.573 0.565 0.584 23,320,875 0.5758 0.00%
2007-04-02 0 4.260 4.220 4.280 4.260 4.400 1,524,000 6,621,420 4.3448 0.573 0.568 0.576 0.573 0.592 11,326,008 0.5846 -3.18%
2007-03-30 0 4.400 4.380 4.430 4.360 4.440 1,008,000 4,450,960 4.4156 0.592 0.589 0.596 0.587 0.597 7,491,218 0.5942 -0.23%
2007-03-29 0 4.410 4.410 4.420 4.280 4.450 488,000 2,146,100 4.3977 0.593 0.593 0.595 0.576 0.599 3,626,701 0.5917 1.38%
2007-03-28 0 4.350 4.340 4.350 4.310 4.460 1,306,000 5,698,180 4.3631 0.585 0.584 0.585 0.580 0.600 9,705,884 0.5871 -0.91%
2007-03-27 0 4.390 4.390 4.410 4.380 4.420 430,000 1,894,140 4.4050 0.591 0.591 0.593 0.589 0.595 3,195,658 0.5927 -0.23%
2007-03-26 0 4.400 4.380 4.400 4.310 4.420 1,186,241 5,205,484 4.3882 0.592 0.589 0.592 0.580 0.595 8,815,863 0.5905 1.15%
2007-03-23 0 4.350 4.320 4.350 4.250 4.380 900,000 3,887,140 4.3190 0.585 0.581 0.585 0.572 0.589 6,688,587 0.5812 -0.23%
2007-03-22 0 4.360 4.360 4.370 4.360 4.430 1,476,000 6,480,640 4.3907 0.587 0.587 0.588 0.587 0.596 10,969,283 0.5908 0.23%
2007-03-21 0 4.350 4.350 4.370 4.340 4.390 742,000 3,233,080 4.3573 0.585 0.585 0.588 0.584 0.591 5,514,369 0.5863 -0.91%
2007-03-20 0 4.390 4.380 4.390 4.320 4.420 658,000 2,884,920 4.3844 0.591 0.589 0.591 0.581 0.595 4,890,101 0.5900 1.39%
2007-03-19 0 4.330 4.330 4.360 4.300 4.360 750,000 3,243,460 4.3246 0.583 0.583 0.587 0.579 0.587 5,573,823 0.5819 -1.37%
2007-03-16 0 4.390 4.380 4.400 4.370 4.420 1,066,000 4,680,620 4.3908 0.591 0.589 0.592 0.588 0.595 7,922,260 0.5908 -1.35%
2007-03-15 0 4.450 4.440 4.450 4.360 4.550 1,770,000 7,903,200 4.4651 0.599 0.597 0.599 0.587 0.612 13,154,222 0.6008 2.30%
2007-03-14 0 4.350 4.370 4.380 4.270 4.450 3,010,000 13,060,700 4.3391 0.585 0.588 0.589 0.575 0.599 22,369,609 0.5839 -4.40%
2007-03-13 0 4.550 4.540 4.550 4.450 4.610 5,478,000 24,909,300 4.5472 0.612 0.611 0.612 0.599 0.620 40,711,202 0.6119 3.41%
2007-03-12 0 4.400 4.390 4.400 4.230 4.420 3,044,000 13,186,920 4.3321 0.592 0.591 0.592 0.569 0.595 22,622,289 0.5829 4.27%
2007-03-09 0 4.220 4.180 4.230 4.130 4.230 3,826,000 15,926,640 4.1627 0.568 0.562 0.569 0.556 0.569 28,433,929 0.5601 2.68%
2007-03-08 0 4.110 4.110 4.120 4.020 4.150 1,796,000 7,318,960 4.0751 0.553 0.553 0.554 0.541 0.558 13,347,448 0.5483 1.99%
2007-03-07 0 4.030 4.020 4.030 3.930 4.080 3,931,000 15,800,100 4.0194 0.542 0.541 0.542 0.529 0.549 29,214,264 0.5408 2.54%
2007-03-06 0 3.930 3.930 3.940 3.820 4.150 9,732,000 38,076,280 3.9125 0.529 0.529 0.530 0.514 0.558 72,325,926 0.5265 -0.51%
2007-03-05 0 3.950 3.990 4.000 3.910 4.300 4,673,000 18,744,940 4.0113 0.532 0.537 0.538 0.526 0.579 34,728,633 0.5398 -9.20%
2007-03-02 0 4.350 4.350 4.360 4.300 4.600 2,552,000 11,439,600 4.4826 0.585 0.585 0.587 0.579 0.619 18,965,861 0.6032 -4.40%
2007-03-01 0 4.550 4.550 4.610 4.540 4.750 2,519,241 11,706,419 4.6468 0.612 0.612 0.620 0.611 0.639 18,722,404 0.6253 -1.52%
2007-02-28 0 4.620 4.620 4.640 4.510 4.730 5,216,000 24,149,540 4.6299 0.622 0.622 0.624 0.607 0.636 38,764,080 0.6230 -5.71%
2007-02-27 0 4.900 4.910 4.930 4.800 5.160 5,508,000 27,421,960 4.9786 0.659 0.661 0.663 0.646 0.694 40,934,155 0.6699 -4.67%
2007-02-26 0 5.140 5.140 5.170 5.100 5.340 1,287,000 6,670,500 5.1830 0.692 0.692 0.696 0.686 0.719 9,564,680 0.6974 -3.38%
2007-02-23 0 5.320 5.300 5.320 5.240 5.340 1,796,000 9,492,220 5.2852 0.716 0.713 0.716 0.705 0.719 13,347,448 0.7112 1.14%
2007-02-22 0 5.260 5.250 5.260 5.100 5.340 4,015,000 21,213,320 5.2835 0.708 0.706 0.708 0.686 0.719 29,838,532 0.7109 3.34%
2007-02-21 0 5.090 5.060 5.080 4.950 5.150 1,897,000 9,602,760 5.0621 0.685 0.681 0.684 0.666 0.693 14,098,056 0.6811 1.80%
2007-02-16 0 5.000 4.990 5.000 4.980 5.070 4,332,000 21,738,020 5.0180 0.673 0.671 0.673 0.670 0.682 32,194,401 0.6752 -0.99%
2007-02-15 0 5.050 5.080 5.090 4.880 5.080 3,726,000 18,571,520 4.9843 0.680 0.684 0.685 0.657 0.684 27,690,752 0.6707 2.02%
2007-02-14 0 4.950 4.910 4.960 4.830 4.960 2,790,000 13,683,920 4.9046 0.666 0.661 0.667 0.650 0.667 20,734,621 0.6600 0.20%
2007-02-13 0 4.940 4.910 4.940 4.890 5.000 6,129,000 30,261,750 4.9375 0.665 0.661 0.665 0.658 0.673 45,549,281 0.6644 0.00%
2007-02-12 0 4.940 4.970 4.990 4.730 4.970 4,445,000 21,362,230 4.8059 0.665 0.669 0.671 0.636 0.669 33,034,190 0.6467 2.70%
2007-02-09 0 4.810 4.800 4.810 4.710 4.870 2,538,000 12,180,320 4.7992 0.647 0.646 0.647 0.634 0.655 18,861,817 0.6458 2.12%
2007-02-08 0 4.710 4.710 4.720 4.460 4.720 4,742,000 22,086,800 4.6577 0.634 0.634 0.635 0.600 0.635 35,241,424 0.6267 3.97%
2007-02-07 0 4.530 4.530 4.540 4.460 4.580 5,474,000 24,714,580 4.5149 0.610 0.610 0.611 0.600 0.616 40,681,475 0.6075 0.67%
2007-02-06 0 4.500 4.510 4.520 4.340 4.580 8,022,000 36,009,020 4.4888 0.606 0.607 0.608 0.584 0.616 59,617,610 0.6040 3.93%
2007-02-05 0 4.330 4.320 4.340 4.250 4.350 2,265,000 9,768,080 4.3126 0.583 0.581 0.584 0.572 0.585 16,832,945 0.5803 1.88%
2007-02-02 0 4.250 4.210 4.250 4.180 4.290 612,000 2,595,840 4.2416 0.572 0.566 0.572 0.562 0.577 4,548,239 0.5707 -1.16%
2007-02-01 0 4.300 4.290 4.300 4.140 4.340 2,776,000 11,868,264 4.2753 0.579 0.577 0.579 0.557 0.584 20,630,577 0.5753 2.14%
2007-01-31 0 4.210 4.210 4.260 4.210 4.420 3,227,000 13,981,480 4.3327 0.566 0.566 0.573 0.566 0.595 23,982,302 0.5830 -3.00%
2007-01-30 0 4.340 4.330 4.340 4.130 4.350 1,810,000 7,734,760 4.2733 0.584 0.583 0.584 0.556 0.585 13,451,493 0.5750 5.60%
2007-01-29 0 4.110 4.110 4.130 4.080 4.170 966,000 3,970,080 4.1098 0.553 0.553 0.556 0.549 0.561 7,179,084 0.5530 -1.44%
2007-01-26 0 4.170 4.160 4.170 4.130 4.290 2,208,000 9,200,260 4.1668 0.561 0.560 0.561 0.556 0.577 16,409,335 0.5607 -3.92%
2007-01-25 0 4.340 4.300 4.340 4.220 4.550 6,650,000 28,856,400 4.3393 0.584 0.579 0.584 0.568 0.612 49,421,230 0.5839 -3.12%
2007-01-24 0 4.480 4.470 4.480 4.480 4.550 6,840,000 30,815,252 4.5052 0.603 0.601 0.603 0.603 0.612 50,833,265 0.6062 0.00%
2007-01-23 0 4.480 4.470 4.480 4.400 4.500 5,736,000 25,495,480 4.4448 0.603 0.601 0.603 0.592 0.606 42,628,598 0.5981 0.45%
2007-01-22 0 4.460 4.450 4.470 4.360 4.510 4,514,000 20,100,200 4.4529 0.600 0.599 0.601 0.587 0.607 33,546,982 0.5992 1.83%
2007-01-19 0 4.380 4.340 4.380 4.300 4.480 4,600,000 20,029,780 4.3543 0.589 0.584 0.589 0.579 0.603 34,186,114 0.5859 -2.45%
2007-01-18 0 4.490 4.490 4.510 4.320 4.520 10,470,000 46,538,600 4.4449 0.604 0.604 0.607 0.581 0.608 77,810,568 0.5981 3.70%
2007-01-17 0 4.330 4.320 4.330 4.210 4.380 15,543,500 66,952,460 4.3074 0.583 0.581 0.583 0.566 0.589 115,515,622 0.5796 3.59%
2007-01-16 0 4.180 4.180 4.190 3.880 4.210 21,754,500 89,864,335 4.1308 0.562 0.562 0.564 0.522 0.566 161,674,307 0.5558 8.01%
2007-01-15 0 3.870 3.870 3.880 3.850 3.900 1,744,000 6,763,760 3.8783 0.521 0.521 0.522 0.518 0.525 12,960,996 0.5219 1.04%
2007-01-12 0 3.830 3.820 3.840 3.780 3.900 6,168,400 23,569,156 3.8210 0.515 0.514 0.517 0.509 0.525 45,842,092 0.5141 0.79%
2007-01-11 0 3.800 3.790 3.800 3.780 3.820 1,290,000 4,900,240 3.7986 0.511 0.510 0.511 0.509 0.514 9,586,975 0.5111 0.00%
2007-01-10 0 3.800 3.780 3.800 3.740 3.900 2,675,000 10,182,380 3.8065 0.511 0.509 0.511 0.503 0.525 19,879,968 0.5122 -2.81%
2007-01-09 0 3.910 3.900 3.910 3.840 3.970 3,188,000 12,392,920 3.8874 0.526 0.525 0.526 0.517 0.534 23,692,463 0.5231 -0.76%
2007-01-08 0 3.940 3.940 3.950 3.710 3.960 4,717,000 18,482,620 3.9183 0.530 0.530 0.532 0.499 0.533 35,055,630 0.5272 2.34%
2007-01-05 0 3.850 3.850 3.860 3.700 3.870 5,654,000 21,677,880 3.8341 0.518 0.518 0.519 0.498 0.521 42,019,193 0.5159 1.58%
2007-01-04 0 3.790 3.790 3.800 3.650 3.860 10,578,000 39,933,220 3.7751 0.510 0.510 0.511 0.491 0.519 78,613,198 0.5080 5.57%
2007-01-03 0 3.590 3.600 3.610 3.430 3.600 4,632,000 16,271,400 3.5128 0.483 0.484 0.486 0.462 0.484 34,423,930 0.4727 3.76%
2007-01-02 0 3.460 3.450 3.460 3.410 3.550 5,364,000 18,493,480 3.4477 0.466 0.464 0.466 0.459 0.478 39,863,981 0.4639 -2.54%
2006-12-29 0 3.550 3.540 3.550 3.530 3.570 1,968,000 6,981,580 3.5476 0.478 0.476 0.478 0.475 0.480 14,625,711 0.4773 -0.56%
2006-12-28 0 3.570 3.570 3.580 3.560 3.620 2,118,000 7,597,780 3.5872 0.480 0.480 0.482 0.479 0.487 15,740,476 0.4827 -1.65%
2006-12-27 0 3.630 3.620 3.630 3.620 3.650 818,000 2,964,260 3.6238 0.488 0.487 0.488 0.487 0.491 6,079,183 0.4876 0.28%
2006-12-22 0 3.620 3.610 3.620 3.600 3.630 1,630,000 5,881,600 3.6083 0.487 0.486 0.487 0.484 0.488 12,113,775 0.4855 -0.28%
2006-12-21 0 3.630 3.620 3.640 3.620 3.680 1,434,000 5,242,700 3.6560 0.488 0.487 0.490 0.487 0.495 10,657,149 0.4919 0.28%
2006-12-20 0 3.620 3.620 3.640 3.620 3.680 1,029,000 3,744,100 3.6386 0.487 0.487 0.490 0.487 0.495 7,647,285 0.4896 -1.09%
2006-12-19 0 3.660 3.650 3.660 3.640 3.670 1,358,000 4,971,340 3.6608 0.492 0.491 0.492 0.490 0.494 10,092,335 0.4926 0.00%
2006-12-18 0 3.660 3.650 3.670 3.600 3.660 1,278,000 4,648,040 3.6370 0.492 0.491 0.494 0.484 0.492 9,497,794 0.4894 0.55%
2006-12-15 0 3.640 3.640 3.650 3.630 3.680 696,000 2,537,420 3.6457 0.490 0.490 0.491 0.488 0.495 5,172,508 0.4906 -0.27%
2006-12-14 0 3.650 3.650 3.660 3.650 3.690 2,054,000 7,515,340 3.6589 0.491 0.491 0.492 0.491 0.497 15,264,843 0.4923 0.00%
2006-12-13 0 3.650 3.650 3.660 3.640 3.680 1,434,000 5,248,060 3.6597 0.491 0.491 0.492 0.490 0.495 10,657,149 0.4924 0.83%
2006-12-12 0 3.620 3.620 3.630 3.610 3.650 598,000 2,168,140 3.6257 0.487 0.487 0.488 0.486 0.491 4,444,195 0.4879 -0.28%
2006-12-11 0 3.630 3.630 3.640 3.600 3.650 980,000 3,557,160 3.6298 0.488 0.488 0.490 0.484 0.491 7,283,129 0.4884 0.00%
2006-12-08 0 3.630 3.650 3.660 3.630 3.660 1,000,000 3,643,640 3.6436 0.488 0.491 0.492 0.488 0.492 7,431,764 0.4903 -1.09%
2006-12-07 0 3.670 3.670 3.680 3.640 3.670 1,722,000 6,288,640 3.6519 0.494 0.494 0.495 0.490 0.494 12,797,497 0.4914 0.00%
2006-12-06 0 3.670 3.650 3.680 3.650 3.710 1,830,000 6,711,580 3.6675 0.494 0.491 0.495 0.491 0.499 13,600,128 0.4935 0.55%
2006-12-05 0 3.650 3.640 3.650 3.620 3.670 2,380,000 8,669,460 3.6426 0.491 0.490 0.491 0.487 0.494 17,687,598 0.4901 0.27%
2006-12-04 0 3.640 3.630 3.640 3.600 3.640 2,032,000 7,344,020 3.6142 0.490 0.488 0.490 0.484 0.490 15,101,344 0.4863 0.55%
2006-12-01 0 3.620 3.600 3.620 3.590 3.630 3,526,000 12,713,980 3.6058 0.487 0.484 0.487 0.483 0.488 26,204,399 0.4852 0.84%
2006-11-30 0 3.590 3.590 3.600 3.580 3.670 5,590,000 20,181,080 3.6102 0.483 0.483 0.484 0.482 0.494 41,543,560 0.4858 -1.37%
2006-11-29 0 3.640 3.630 3.640 3.610 3.680 2,688,800 9,814,296 3.6501 0.490 0.488 0.490 0.486 0.495 19,982,527 0.4911 0.00%
2006-11-28 0 3.640 3.620 3.650 3.600 3.700 3,964,000 14,457,600 3.6472 0.490 0.487 0.491 0.484 0.498 29,459,512 0.4908 -2.93%
2006-11-27 0 3.750 3.750 3.770 3.750 3.800 2,186,000 8,257,100 3.7773 0.505 0.505 0.507 0.505 0.511 16,245,836 0.5083 -0.53%
2006-11-24 0 3.770 3.770 3.780 3.760 3.790 1,342,000 5,066,640 3.7754 0.507 0.507 0.509 0.506 0.510 9,973,427 0.5080 0.00%
2006-11-23 0 3.770 3.760 3.770 3.750 3.860 1,772,000 6,753,180 3.8110 0.507 0.506 0.507 0.505 0.519 13,169,086 0.5128 -1.57%
2006-11-22 0 3.830 3.830 3.840 3.810 3.880 3,550,000 13,622,680 3.8374 0.515 0.515 0.517 0.513 0.522 26,382,762 0.5163 0.26%
2006-11-21 0 3.820 3.820 3.840 3.780 3.830 2,026,000 7,721,740 3.8113 0.514 0.514 0.517 0.509 0.515 15,056,754 0.5128 1.06%
2006-11-20 0 3.780 3.780 3.790 3.770 3.890 4,136,000 15,843,980 3.8307 0.509 0.509 0.510 0.507 0.523 30,737,775 0.5155 -3.08%
2006-11-17 0 3.900 3.890 3.900 3.860 3.950 7,630,000 29,782,340 3.9033 0.525 0.523 0.525 0.519 0.532 56,704,358 0.5252 1.83%
2006-11-16 0 3.830 3.830 3.840 3.790 3.850 10,632,000 40,675,120 3.8257 0.515 0.515 0.517 0.510 0.518 79,014,513 0.5148 1.86%
2006-11-15 0 3.760 3.750 3.760 3.710 3.790 8,404,000 31,521,420 3.7508 0.506 0.505 0.506 0.499 0.510 62,456,544 0.5047 2.45%
2006-11-14 0 3.670 3.660 3.670 3.650 3.710 2,048,000 7,509,620 3.6668 0.494 0.492 0.494 0.491 0.499 15,220,252 0.4934 0.00%
2006-11-13 0 3.670 3.670 3.680 3.670 3.710 2,068,000 7,632,100 3.6906 0.494 0.494 0.495 0.494 0.499 15,368,888 0.4966 -0.54%
2006-11-10 0 3.690 3.690 3.700 3.680 3.750 6,500,000 24,215,220 3.7254 0.497 0.497 0.498 0.495 0.505 48,306,465 0.5013 0.27%
2006-11-09 0 3.680 3.680 3.690 3.670 3.690 1,292,000 4,754,680 3.6801 0.495 0.495 0.497 0.494 0.497 9,601,839 0.4952 0.82%
2006-11-08 0 3.650 3.650 3.670 3.650 3.690 1,538,000 5,637,260 3.6653 0.491 0.491 0.494 0.491 0.497 11,430,053 0.4932 0.00%
2006-11-07 0 3.650 3.650 3.660 3.640 3.790 4,968,000 18,380,500 3.6998 0.491 0.491 0.492 0.490 0.510 36,921,003 0.4978 -0.54%
2006-11-06 0 3.670 3.670 3.680 3.650 3.680 963,000 3,525,850 3.6613 0.494 0.494 0.495 0.491 0.495 7,156,789 0.4927 0.55%
2006-11-03 0 3.650 3.650 3.660 3.600 3.660 5,244,000 18,977,620 3.6189 0.491 0.491 0.492 0.484 0.492 38,972,170 0.4870 0.55%
2006-11-02 0 3.630 3.620 3.630 3.610 3.640 4,031,000 14,598,560 3.6216 0.488 0.487 0.488 0.486 0.490 29,957,440 0.4873 0.55%
2006-11-01 0 3.610 3.600 3.610 3.580 3.650 3,774,000 13,650,460 3.6170 0.486 0.484 0.486 0.482 0.491 28,047,477 0.4867 0.56%
2006-10-31 0 3.590 3.580 3.590 3.580 3.640 5,428,000 19,514,940 3.5952 0.483 0.482 0.483 0.482 0.490 40,339,614 0.4838 -1.37%
2006-10-27 0 3.640 3.630 3.640 3.640 3.720 1,928,009 7,067,512 3.6657 0.490 0.488 0.490 0.490 0.501 14,328,508 0.4932 -1.62%
2006-10-26 0 3.700 3.700 3.710 3.700 3.730 1,204,000 4,474,140 3.7161 0.498 0.498 0.499 0.498 0.502 8,947,844 0.5000 0.00%
2006-10-25 0 3.700 3.690 3.710 3.690 3.730 1,258,000 4,663,840 3.7073 0.498 0.497 0.499 0.497 0.502 9,349,159 0.4989 0.27%
2006-10-24 0 3.690 3.670 3.690 3.670 3.730 2,670,009 9,885,588 3.7025 0.497 0.494 0.497 0.494 0.502 19,842,876 0.4982 0.27%
2006-10-23 0 3.680 3.680 3.690 3.640 3.770 4,412,000 16,288,100 3.6918 0.495 0.495 0.497 0.490 0.507 32,788,942 0.4968 -1.34%
2006-10-20 0 3.730 3.710 3.730 3.700 3.820 5,702,000 21,502,620 3.7711 0.502 0.499 0.502 0.498 0.514 42,375,918 0.5074 -0.53%
2006-10-19 0 3.750 3.740 3.750 3.730 3.850 4,478,009 16,913,974 3.7771 0.505 0.503 0.505 0.502 0.518 33,279,505 0.5082 -2.60%
2006-10-18 0 3.850 3.830 3.850 3.810 3.880 2,004,000 7,679,360 3.8320 0.518 0.515 0.518 0.513 0.522 14,893,255 0.5156 -1.53%
2006-10-17 0 3.950 3.940 3.950 3.880 4.030 4,217,000 16,687,690 3.9572 0.526 0.525 0.526 0.517 0.537 31,660,359 0.5271 -1.00%
2006-10-16 0 3.990 4.000 4.010 3.860 4.000 3,796,000 14,869,800 3.9172 0.531 0.533 0.534 0.514 0.533 28,499,579 0.5218 3.37%
2006-10-13 0 3.860 3.860 3.870 3.830 3.890 9,600,000 37,083,620 3.8629 0.514 0.514 0.515 0.510 0.518 72,074,805 0.5145 1.85%
2006-10-12 0 3.790 3.800 3.810 3.730 3.810 7,796,000 29,266,880 3.7541 0.505 0.506 0.507 0.497 0.507 58,530,748 0.5000 2.16%
2006-10-11 0 3.710 3.700 3.710 3.580 3.710 18,604,000 68,011,360 3.6557 0.494 0.493 0.494 0.477 0.494 139,674,965 0.4869 3.06%
2006-10-10 0 3.600 3.590 3.600 3.530 3.820 16,022,000 57,984,720 3.6191 0.480 0.478 0.480 0.470 0.509 120,289,846 0.4820 -5.26%
2006-10-09 0 3.800 3.800 3.810 3.800 3.900 3,186,000 12,239,240 3.8416 0.506 0.506 0.507 0.506 0.519 23,919,826 0.5117 -2.06%
2006-10-06 0 3.880 3.870 3.880 3.850 4.120 16,988,000 66,439,040 3.9109 0.517 0.515 0.517 0.513 0.549 127,542,373 0.5209 -6.51%
2006-10-05 0 4.150 4.120 4.150 4.140 4.200 4,384,000 18,204,670 4.1525 0.553 0.549 0.553 0.551 0.559 32,914,161 0.5531 -1.19%
2006-10-04 0 4.200 4.150 4.200 4.060 4.200 1,116,000 4,600,920 4.1227 0.559 0.553 0.559 0.541 0.559 8,378,696 0.5491 3.19%
2006-10-03 0 4.070 4.070 4.080 4.060 4.100 3,716,000 15,185,940 4.0866 0.542 0.542 0.543 0.541 0.546 27,898,956 0.5443 -0.73%
2006-09-29 0 4.100 4.100 4.120 4.100 4.150 1,356,000 5,574,140 4.1107 0.546 0.546 0.549 0.546 0.553 10,180,566 0.5475 0.00%
2006-09-28 0 4.100 4.100 4.110 4.100 4.150 478,000 1,970,780 4.1230 0.546 0.546 0.547 0.546 0.553 3,588,725 0.5492 0.24%
2006-09-27 0 4.090 4.060 4.090 4.040 4.150 1,250,000 5,112,260 4.0898 0.545 0.541 0.545 0.538 0.553 9,384,740 0.5447 -0.24%
2006-09-26 0 4.100 4.080 4.100 4.080 4.200 772,000 3,163,820 4.0982 0.546 0.543 0.546 0.543 0.559 5,796,016 0.5459 -2.15%
2006-09-25 0 4.190 4.160 4.190 4.190 4.260 396,000 1,671,480 4.2209 0.558 0.554 0.558 0.558 0.567 2,973,086 0.5622 -0.95%
2006-09-22 0 4.230 4.220 4.230 4.190 4.230 2,112,000 8,906,380 4.2170 0.563 0.562 0.563 0.558 0.563 15,856,457 0.5617 0.48%
2006-09-21 0 4.210 4.210 4.220 4.180 4.250 1,882,000 7,932,040 4.2147 0.561 0.561 0.562 0.557 0.566 14,129,665 0.5614 -0.94%
2006-09-20 0 4.250 4.240 4.250 4.200 4.270 1,736,000 7,352,260 4.2352 0.566 0.565 0.566 0.559 0.569 13,033,527 0.5641 1.19%
2006-09-19 0 4.200 4.200 4.210 4.190 4.300 1,983,600 8,332,200 4.2005 0.559 0.559 0.561 0.558 0.573 14,892,456 0.5595 0.00%
2006-09-18 0 4.200 4.190 4.200 4.180 4.210 1,660,000 6,969,440 4.1985 0.559 0.558 0.559 0.557 0.561 12,462,935 0.5592 0.48%
2006-09-15 0 4.180 4.150 4.180 4.140 4.190 1,538,000 6,381,780 4.1494 0.557 0.553 0.557 0.551 0.558 11,546,984 0.5527 1.46%
2006-09-14 0 4.120 4.120 4.130 4.100 4.150 822,000 3,386,860 4.1203 0.549 0.549 0.550 0.546 0.553 6,171,405 0.5488 0.00%
2006-09-13 0 4.120 4.120 4.140 4.110 4.270 3,719,000 15,450,080 4.1544 0.549 0.549 0.551 0.547 0.569 27,921,479 0.5533 -1.20%
2006-09-12 0 4.170 4.160 4.180 4.160 4.220 1,144,000 4,785,680 4.1833 0.555 0.554 0.557 0.554 0.562 8,588,914 0.5572 -0.48%
2006-09-11 0 4.190 4.180 4.190 4.180 4.300 1,622,000 6,879,420 4.2413 0.558 0.557 0.558 0.557 0.573 12,177,639 0.5649 -2.10%
2006-09-08 0 4.280 4.260 4.280 4.250 4.380 1,978,000 8,490,440 4.2924 0.570 0.567 0.570 0.566 0.583 14,850,413 0.5717 -1.83%
2006-09-07 0 4.360 4.350 4.360 4.270 4.370 2,996,000 13,009,060 4.3421 0.581 0.579 0.581 0.569 0.582 22,493,345 0.5784 0.93%
2006-09-06 0 4.320 4.310 4.320 4.200 4.330 4,868,000 20,842,900 4.2816 0.575 0.574 0.575 0.559 0.577 36,547,932 0.5703 3.35%
2006-09-05 0 4.180 4.170 4.200 4.100 4.190 2,936,000 12,207,000 4.1577 0.557 0.555 0.559 0.546 0.558 22,042,878 0.5538 1.95%
2006-09-04 0 4.100 4.090 4.100 4.040 4.140 1,404,342 5,747,231 4.0925 0.546 0.545 0.546 0.538 0.551 10,543,508 0.5451 1.23%
2006-09-01 0 4.050 4.040 4.050 3.970 4.080 2,706,000 10,904,040 4.0296 0.539 0.538 0.539 0.529 0.543 20,316,086 0.5367 1.50%
2006-08-31 0 3.990 3.970 3.990 3.850 4.000 4,628,000 18,201,220 3.9328 0.531 0.529 0.531 0.513 0.533 34,746,062 0.5238 -0.25%
2006-08-30 0 4.000 3.980 4.000 3.950 4.130 5,374,000 21,578,060 4.0153 0.533 0.530 0.533 0.526 0.550 40,346,875 0.5348 -2.91%
2006-08-29 0 4.120 4.110 4.130 4.100 4.150 896,000 3,690,280 4.1186 0.549 0.547 0.550 0.546 0.553 6,726,982 0.5486 -0.24%
2006-08-28 0 4.130 4.120 4.130 4.050 4.220 2,368,000 9,765,840 4.1241 0.550 0.549 0.550 0.539 0.562 17,778,452 0.5493 -1.67%
2006-08-25 0 4.200 4.200 4.210 4.200 4.280 2,376,000 10,039,820 4.2255 0.559 0.559 0.561 0.559 0.570 17,838,514 0.5628 -0.94%
2006-08-24 0 4.240 4.230 4.240 4.210 4.260 3,254,266 13,803,089 4.2415 0.565 0.563 0.565 0.561 0.567 24,432,353 0.5650 0.47%
2006-08-23 0 4.220 4.200 4.220 4.180 4.280 6,854,000 29,065,520 4.2407 0.562 0.559 0.562 0.557 0.570 51,458,407 0.5648 -0.71%
2006-08-22 0 4.250 4.250 4.260 4.170 5.040 14,158,000 61,210,880 4.3234 0.566 0.566 0.567 0.555 0.671 106,295,321 0.5759 -15.34%
2006-08-21 0 5.020 5.000 5.020 4.980 5.190 1,848,000 9,375,720 5.0734 0.669 0.666 0.669 0.663 0.691 13,874,400 0.6758 -2.14%
2006-08-18 0 5.130 5.130 5.140 5.090 5.180 954,000 4,910,040 5.1468 0.683 0.683 0.685 0.678 0.690 7,162,434 0.6855 0.00%
2006-08-17 0 5.130 5.100 5.130 5.040 5.150 1,878,000 9,579,030 5.1007 0.683 0.679 0.683 0.671 0.686 14,099,634 0.6794 1.79%
2006-08-16 0 5.040 4.970 5.040 4.910 5.130 1,208,000 6,110,580 5.0584 0.671 0.662 0.671 0.654 0.683 9,069,413 0.6738 0.40%
2006-08-15 0 5.020 5.010 5.020 5.000 5.040 414,000 2,077,620 5.0184 0.669 0.667 0.669 0.666 0.671 3,108,226 0.6684 0.20%
2006-08-14 0 5.010 5.010 5.020 4.980 5.030 1,175,800 5,892,202 5.0112 0.667 0.667 0.669 0.663 0.670 8,827,662 0.6675 -0.40%
2006-08-11 0 5.030 5.010 5.030 4.950 5.100 1,606,000 8,049,480 5.0121 0.670 0.667 0.670 0.659 0.679 12,057,514 0.6676 -0.59%
2006-08-10 0 5.060 5.040 5.060 5.040 5.230 834,000 4,244,660 5.0895 0.674 0.671 0.674 0.671 0.697 6,261,499 0.6779 -1.36%
2006-08-09 0 5.130 5.120 5.150 5.070 5.150 3,036,000 15,435,570 5.0842 0.683 0.682 0.686 0.675 0.686 22,793,657 0.6772 1.18%
2006-08-08 0 5.070 5.070 5.080 4.970 5.070 2,128,269 10,680,978 5.0186 0.675 0.675 0.677 0.662 0.675 15,978,601 0.6685 2.01%
2006-08-07 0 4.970 4.970 5.000 4.950 5.180 1,146,000 5,774,221 5.0386 0.662 0.662 0.666 0.659 0.690 8,603,930 0.6711 -3.87%
2006-08-04 0 5.170 5.160 5.170 5.170 5.240 492,000 2,549,820 5.1826 0.689 0.687 0.689 0.689 0.698 3,693,834 0.6903 -0.39%
2006-08-03 0 5.190 5.190 5.200 5.180 5.280 1,817,000 9,473,950 5.2141 0.691 0.691 0.693 0.690 0.703 13,641,658 0.6945 -1.14%
2006-08-02 0 5.250 5.230 5.250 5.200 5.290 374,000 1,956,880 5.2323 0.699 0.697 0.699 0.693 0.705 2,807,914 0.6969 0.00%
2006-08-01 0 5.250 5.220 5.250 5.200 5.350 640,000 3,374,060 5.2720 0.699 0.695 0.699 0.693 0.713 4,804,987 0.7022 -1.87%
2006-07-31 0 5.350 5.340 5.350 5.250 5.380 4,626,000 24,560,940 5.3093 0.713 0.711 0.713 0.699 0.717 34,731,046 0.7072 2.10%
2006-07-28 0 5.240 5.250 5.280 5.240 5.300 596,000 3,144,440 5.2759 0.698 0.699 0.703 0.698 0.706 4,474,644 0.7027 -1.69%
2006-07-27 0 5.330 5.310 5.340 5.240 5.350 1,705,000 8,995,500 5.2760 0.710 0.707 0.711 0.698 0.713 12,800,786 0.7027 1.72%
2006-07-26 0 5.240 5.240 5.250 5.210 5.250 500,000 2,616,520 5.2330 0.698 0.698 0.699 0.694 0.699 3,753,896 0.6970 0.19%
2006-07-25 0 5.230 5.210 5.240 5.210 5.260 702,000 3,676,560 5.2373 0.697 0.694 0.698 0.694 0.701 5,270,470 0.6976 0.58%
2006-07-24 0 5.200 5.200 5.230 5.170 5.240 782,000 4,059,900 5.1917 0.693 0.693 0.697 0.689 0.698 5,871,093 0.6915 -0.95%
2006-07-21 0 5.250 5.200 5.250 5.150 5.300 1,318,000 6,836,400 5.1869 0.699 0.693 0.699 0.686 0.706 9,895,270 0.6909 0.96%
2006-07-20 0 5.200 5.200 5.300 5.150 5.350 2,896,000 15,180,032 5.2417 0.693 0.693 0.706 0.686 0.713 21,742,566 0.6982 0.97%
2006-07-19 0 5.150 5.150 5.200 5.150 5.400 1,506,000 7,904,120 5.2484 0.686 0.686 0.693 0.686 0.719 11,306,735 0.6991 -1.90%
2006-07-18 0 5.250 5.150 5.250 5.200 5.300 1,984,000 10,374,542 5.2291 0.699 0.686 0.699 0.693 0.706 14,895,460 0.6965 0.00%
2006-07-17 0 5.250 5.200 5.250 5.200 5.300 950,000 4,952,800 5.2135 0.699 0.693 0.699 0.693 0.706 7,132,403 0.6944 -0.94%
2006-07-14 0 5.300 5.250 5.300 5.200 5.400 2,190,000 11,488,400 5.2458 0.706 0.699 0.706 0.693 0.719 16,442,065 0.6987 -2.75%
2006-07-13 0 5.450 5.400 5.450 5.350 5.600 2,382,000 12,860,400 5.3990 0.726 0.719 0.726 0.713 0.746 17,883,561 0.7191 -2.68%
2006-07-12 0 5.600 5.550 5.600 5.500 5.700 1,922,000 10,714,778 5.5748 0.746 0.739 0.746 0.733 0.759 14,429,977 0.7425 1.82%
2006-07-11 0 5.500 5.500 5.550 5.500 5.800 4,836,000 27,360,100 5.6576 0.733 0.733 0.739 0.733 0.773 36,307,683 0.7536 -1.79%
2006-07-10 0 5.600 5.550 5.600 5.400 5.650 2,760,000 15,206,300 5.5095 0.746 0.739 0.746 0.719 0.753 20,721,506 0.7338 1.82%
2006-07-07 0 5.500 5.400 5.500 5.400 5.550 2,540,000 13,822,200 5.4418 0.733 0.719 0.733 0.719 0.739 19,069,792 0.7248 0.00%
2006-07-06 0 5.500 5.450 5.500 5.200 5.500 3,428,000 18,519,800 5.4025 0.733 0.726 0.733 0.693 0.733 25,736,711 0.7196 3.77%
2006-07-05 0 5.300 5.250 5.300 5.250 5.300 846,000 4,484,300 5.3006 0.706 0.699 0.706 0.699 0.706 6,351,592 0.7060 -1.85%
2006-07-04 0 5.400 5.350 5.400 5.300 5.400 1,858,000 9,906,200 5.3316 0.719 0.713 0.719 0.706 0.719 13,949,478 0.7101 0.93%
2006-07-03 0 5.350 5.350 5.400 5.350 5.400 1,064,000 5,721,500 5.3773 0.713 0.713 0.719 0.713 0.719 7,988,291 0.7162 -0.93%
2006-06-30 0 5.400 5.350 5.450 5.350 5.450 3,096,342 16,714,047 5.3980 0.719 0.713 0.726 0.713 0.726 23,246,692 0.7190 1.89%
2006-06-29 0 5.300 5.250 5.300 5.200 5.300 1,942,000 10,189,900 5.2471 0.706 0.699 0.706 0.693 0.706 14,580,132 0.6989 1.92%
2006-06-28 0 5.200 5.150 5.200 5.150 5.250 1,100,000 5,719,300 5.1994 0.693 0.686 0.693 0.686 0.699 8,258,571 0.6925 -1.89%
2006-06-27 0 5.300 5.250 5.300 5.200 5.350 2,414,000 12,736,100 5.2759 0.706 0.699 0.706 0.693 0.713 18,123,810 0.7027 1.92%
2006-06-26 0 5.200 5.150 5.200 5.150 5.300 528,000 2,765,700 5.2381 0.693 0.686 0.693 0.686 0.706 3,964,114 0.6977 -1.89%
2006-06-23 0 5.300 5.250 5.300 5.250 5.400 4,138,000 22,013,300 5.3198 0.706 0.699 0.706 0.699 0.719 31,067,244 0.7086 -0.93%
2006-06-22 0 5.350 5.300 5.350 5.300 5.400 2,442,000 13,045,300 5.3421 0.713 0.706 0.713 0.706 0.719 18,334,028 0.7115 1.90%
2006-06-21 0 5.250 5.200 5.250 5.100 5.450 3,370,000 17,673,800 5.2445 0.699 0.693 0.699 0.679 0.726 25,301,260 0.6985 -2.78%
2006-06-20 0 5.400 5.350 5.400 5.350 5.650 798,000 4,339,600 5.4381 0.719 0.713 0.719 0.713 0.753 5,991,218 0.7243 -4.42%
2006-06-19 0 5.650 5.550 5.600 5.550 5.750 706,057 3,966,794 5.6182 0.753 0.739 0.746 0.739 0.766 5,300,929 0.7483 -1.74%
2006-06-16 0 5.750 5.650 5.750 5.500 5.950 3,118,000 17,529,400 5.6220 0.766 0.753 0.766 0.733 0.793 23,409,296 0.7488 0.88%
2006-06-15 0 5.700 5.600 5.700 5.550 5.850 490,000 2,761,200 5.6351 0.759 0.746 0.759 0.739 0.779 3,678,818 0.7506 1.79%
2006-06-14 0 5.600 5.550 5.600 5.250 5.600 948,312 5,197,700 5.4810 0.746 0.739 0.746 0.699 0.746 7,119,729 0.7300 4.67%
2006-06-13 0 5.350 5.300 5.350 5.250 5.600 1,820,019 9,731,305 5.3468 0.713 0.706 0.713 0.699 0.746 13,664,324 0.7122 -4.46%
2006-06-12 0 5.600 5.550 5.600 5.550 5.850 2,330,000 13,008,400 5.5830 0.746 0.739 0.746 0.739 0.779 17,493,156 0.7436 -3.45%
2006-06-09 0 5.800 5.750 5.800 5.700 5.900 1,836,000 10,580,600 5.7629 0.773 0.766 0.773 0.759 0.786 13,784,306 0.7676 -1.69%
2006-06-08 0 5.900 5.850 5.900 5.850 6.050 1,464,000 8,686,700 5.9335 0.786 0.779 0.786 0.779 0.806 10,991,408 0.7903 -4.07%
2006-06-07 0 6.150 6.050 6.150 6.050 6.150 602,000 3,683,400 6.1186 0.819 0.806 0.819 0.806 0.819 4,519,691 0.8150 0.82%
2006-06-06 0 6.100 6.050 6.100 6.050 6.150 2,062,000 12,571,200 6.0966 0.812 0.806 0.812 0.806 0.819 15,481,067 0.8120 -1.61%
2006-06-05 0 6.200 6.100 6.200 6.200 6.300 1,919,000 11,985,250 6.2456 0.826 0.812 0.826 0.826 0.839 14,407,453 0.8319 0.81%
2006-06-02 0 6.150 6.050 6.150 5.900 6.150 2,320,000 14,061,300 6.0609 0.819 0.806 0.819 0.786 0.819 17,418,078 0.8073 2.50%
2006-06-01 0 6.000 6.050 6.100 6.000 6.250 1,060,000 6,389,100 6.0275 0.799 0.806 0.812 0.799 0.832 7,958,260 0.8028 -1.64%
2006-05-30 0 6.100 6.050 6.150 6.000 6.250 78,000 472,200 6.0538 0.812 0.806 0.819 0.799 0.832 585,608 0.8063 -2.40%
2006-05-29 0 6.250 6.150 6.250 6.200 6.350 866,000 5,418,950 6.2574 0.832 0.819 0.832 0.826 0.846 6,501,748 0.8335 0.81%
2006-05-26 0 6.200 6.200 6.250 6.000 6.200 2,084,000 12,831,700 6.1572 0.826 0.826 0.832 0.799 0.826 15,646,239 0.8201 5.08%
2006-05-25 0 5.900 5.850 5.950 5.500 5.900 1,602,000 9,075,900 5.6654 0.786 0.779 0.793 0.733 0.786 12,027,483 0.7546 6.31%
2006-05-24 0 5.550 5.500 5.550 5.500 5.700 880,000 4,906,600 5.5757 0.739 0.733 0.739 0.733 0.759 6,606,857 0.7427 -2.63%
2006-05-23 0 5.700 5.700 5.750 5.300 5.750 4,232,000 23,163,100 5.4733 0.759 0.759 0.766 0.706 0.766 31,772,976 0.7290 0.88%
2006-05-22 0 5.650 5.600 5.650 5.650 6.050 1,666,300 9,784,040 5.8717 0.753 0.746 0.753 0.753 0.806 12,510,234 0.7821 -8.13%
2006-05-19 0 6.150 6.100 6.150 6.100 6.200 4,880,300 30,002,160 6.1476 0.819 0.812 0.819 0.812 0.826 36,640,278 0.8188 0.82%
2006-05-18 0 6.100 6.150 6.200 6.050 6.350 1,666,000 10,349,200 6.2120 0.812 0.819 0.826 0.806 0.846 12,507,982 0.8274 -6.15%
2006-05-17 0 6.500 6.500 6.550 6.100 6.550 5,846,000 37,740,300 6.4557 0.866 0.866 0.872 0.812 0.872 43,890,553 0.8599 4.84%
2006-05-16 0 6.200 6.150 6.200 6.050 6.350 3,532,200 21,786,135 6.1679 0.826 0.819 0.826 0.806 0.846 26,519,023 0.8215 -0.80%
2006-05-15 0 6.250 6.300 6.350 6.050 6.350 5,216,000 32,318,708 6.1961 0.832 0.839 0.846 0.806 0.846 39,160,644 0.8253 2.46%
2006-05-12 0 6.100 6.050 6.100 5.800 6.150 3,054,000 18,176,600 5.9517 0.812 0.806 0.812 0.773 0.819 22,928,797 0.7927 3.39%
2006-05-11 0 5.900 5.850 5.900 5.850 6.100 2,384,000 14,082,600 5.9071 0.786 0.779 0.786 0.779 0.812 17,898,576 0.7868 0.68%
2006-05-10 0 5.950 5.900 6.000 5.950 6.300 2,630,200 15,873,730 6.0352 0.781 0.774 0.787 0.781 0.826 20,050,276 0.7917 -5.56%
2006-05-09 0 6.300 6.300 6.350 6.100 6.450 2,278,000 14,359,600 6.3036 0.826 0.826 0.833 0.800 0.846 17,365,421 0.8269 -0.79%
2006-05-08 0 6.350 6.300 6.400 6.000 6.500 2,740,600 16,767,310 6.1181 0.833 0.826 0.840 0.787 0.853 20,891,867 0.8026 4.96%
2006-05-04 0 6.050 6.000 6.050 5.850 6.100 3,062,000 18,398,000 6.0085 0.794 0.787 0.794 0.767 0.800 23,341,931 0.7882 0.83%
2006-05-03 0 6.000 5.950 6.050 5.900 6.050 2,916,000 17,443,100 5.9819 0.787 0.781 0.794 0.774 0.794 22,228,958 0.7847 1.69%
2006-05-02 0 5.900 5.850 5.900 5.750 5.900 1,360,000 7,997,800 5.8807 0.774 0.767 0.774 0.754 0.774 10,367,415 0.7714 0.85%
2006-04-28 0 5.850 5.800 5.850 5.700 5.900 832,000 4,829,600 5.8048 0.767 0.761 0.767 0.748 0.774 6,342,419 0.7615 -1.68%
2006-04-27 0 5.950 5.950 6.000 5.800 6.100 3,236,000 19,223,000 5.9404 0.781 0.781 0.787 0.761 0.800 24,668,350 0.7793 -3.25%
2006-04-26 0 6.150 6.150 6.200 5.900 6.200 3,324,000 20,338,200 6.1186 0.807 0.807 0.813 0.774 0.813 25,339,183 0.8026 1.65%
2006-04-25 0 6.050 6.000 6.050 5.850 6.100 4,166,000 25,016,900 6.0050 0.794 0.787 0.794 0.767 0.800 31,757,833 0.7877 3.42%
2006-04-24 0 5.850 5.800 5.850 5.700 6.100 2,900,000 16,991,400 5.8591 0.767 0.761 0.767 0.748 0.800 22,106,989 0.7686 -4.88%
2006-04-21 0 6.150 6.150 6.200 6.050 6.250 2,680,000 16,460,800 6.1421 0.807 0.807 0.813 0.794 0.820 20,429,907 0.8057 -2.38%
2006-04-20 0 6.300 6.250 6.300 6.200 6.500 2,750,000 17,404,200 6.3288 0.826 0.820 0.826 0.813 0.853 20,963,524 0.8302 -5.97%
2006-04-19 0 6.700 6.550 6.700 6.550 6.900 4,738,000 31,692,900 6.6891 0.879 0.859 0.879 0.859 0.905 36,118,246 0.8775 -1.47%
2006-04-18 0 6.800 6.750 6.800 6.400 6.900 3,834,000 25,717,600 6.7078 0.892 0.885 0.892 0.840 0.905 29,226,964 0.8799 6.25%
2006-04-13 0 6.400 6.400 6.450 6.200 6.500 4,304,000 27,658,400 6.4262 0.840 0.840 0.846 0.813 0.853 32,809,820 0.8430 4.07%
2006-04-12 0 6.150 6.150 6.200 6.000 6.250 992,000 6,098,700 6.1479 0.807 0.807 0.813 0.787 0.820 7,562,115 0.8065 -2.38%
2006-04-11 0 6.300 6.300 6.350 6.000 6.350 3,542,000 22,068,000 6.2304 0.826 0.826 0.833 0.787 0.833 27,001,019 0.8173 3.28%
2006-04-10 0 6.100 6.050 6.100 5.750 6.100 4,086,000 24,483,800 5.9921 0.800 0.794 0.800 0.754 0.800 31,147,985 0.7860 2.52%
2006-04-07 0 5.950 5.900 5.950 5.850 6.100 2,890,000 17,256,300 5.9710 0.781 0.774 0.781 0.767 0.800 22,030,758 0.7833 -2.46%
2006-04-06 0 6.100 6.100 6.150 5.850 6.250 7,834,000 47,713,400 6.0906 0.800 0.800 0.807 0.767 0.820 59,719,362 0.7990 7.02%
2006-04-04 0 5.700 5.700 5.800 5.700 5.900 4,438,000 25,591,600 5.7665 0.748 0.748 0.761 0.748 0.774 33,831,316 0.7564 -3.39%
2006-04-03 0 5.900 5.850 5.900 5.650 5.900 8,588,000 50,105,000 5.8343 0.774 0.767 0.774 0.741 0.774 65,467,179 0.7653 6.31%
2006-03-31 0 5.550 5.550 5.600 5.100 5.600 8,328,000 45,454,000 5.4580 0.728 0.728 0.735 0.669 0.735 63,485,173 0.7160 7.77%
2006-03-30 0 5.150 5.100 5.150 5.100 5.200 2,916,000 15,003,700 5.1453 0.676 0.669 0.676 0.669 0.682 22,228,958 0.6750 0.00%
2006-03-29 0 5.150 5.150 5.200 5.100 5.200 1,066,000 5,487,800 5.1480 0.676 0.676 0.682 0.669 0.682 8,126,224 0.6753 0.00%
2006-03-28 0 5.150 5.150 5.200 5.000 5.200 2,306,000 11,827,600 5.1291 0.676 0.676 0.682 0.656 0.682 17,578,868 0.6728 3.00%
2006-03-27 0 5.000 5.000 5.050 5.000 5.100 1,362,000 6,851,800 5.0307 0.656 0.656 0.662 0.656 0.669 10,382,662 0.6599 -1.96%
2006-03-24 0 5.100 5.050 5.100 4.950 5.150 4,848,000 24,550,600 5.0641 0.669 0.662 0.669 0.649 0.676 36,956,787 0.6643 0.99%
2006-03-23 0 5.050 5.000 5.050 4.775 5.100 9,628,000 47,661,580 4.9503 0.662 0.656 0.662 0.626 0.669 73,395,202 0.6494 5.76%
2006-03-22 0 4.775 4.775 4.800 4.500 4.800 10,166,000 47,620,650 4.6843 0.626 0.626 0.630 0.590 0.630 77,496,430 0.6145 5.52%
2006-03-21 0 4.525 4.500 4.525 4.400 4.575 11,343,700 51,077,038 4.5027 0.594 0.590 0.594 0.577 0.600 86,474,154 0.5907 1.12%
2006-03-20 0 4.475 4.475 4.500 4.475 4.875 8,018,000 36,953,100 4.6088 0.587 0.587 0.590 0.587 0.640 61,122,012 0.6046 -6.77%
2006-03-17 0 4.800 4.775 4.800 4.700 4.825 1,354,000 6,487,900 4.7917 0.630 0.626 0.630 0.617 0.633 10,321,677 0.6286 2.13%
2006-03-16 0 4.700 4.700 4.725 4.650 4.775 1,296,000 6,087,000 4.6968 0.617 0.617 0.620 0.610 0.626 9,879,537 0.6161 -1.05%
2006-03-15 0 4.750 4.725 4.750 4.725 4.825 754,800 3,596,150 4.7644 0.623 0.620 0.623 0.620 0.633 5,753,916 0.6250 -1.04%
2006-03-14 0 4.800 4.775 4.800 4.650 4.800 1,290,000 6,101,900 4.7302 0.630 0.626 0.630 0.610 0.630 9,833,798 0.6205 4.35%
2006-03-13 0 4.600 4.600 4.625 4.525 4.600 492,000 2,244,300 4.5616 0.603 0.603 0.607 0.594 0.603 3,750,565 0.5984 1.10%
2006-03-10 0 4.550 4.550 4.575 4.475 4.550 652,000 2,956,400 4.5344 0.597 0.597 0.600 0.587 0.597 4,970,261 0.5948 0.00%
2006-03-09 0 4.550 4.525 4.550 4.425 4.600 980,000 4,454,450 4.5454 0.597 0.594 0.597 0.580 0.603 7,470,638 0.5963 2.25%
2006-03-08 0 4.450 4.425 4.450 4.425 4.625 3,249,000 14,565,625 4.4831 0.584 0.580 0.584 0.580 0.607 24,767,450 0.5881 -3.78%
2006-03-07 0 4.625 4.625 4.650 4.625 4.700 862,000 4,010,600 4.6527 0.607 0.607 0.610 0.607 0.617 6,571,112 0.6103 -2.12%
2006-03-06 0 4.725 4.700 4.750 4.675 4.750 654,000 3,080,150 4.7097 0.620 0.617 0.623 0.613 0.623 4,985,507 0.6178 1.07%
2006-03-03 0 4.675 4.675 4.700 4.650 4.825 4,575,561 21,401,637 4.6774 0.613 0.613 0.617 0.610 0.633 34,879,957 0.6136 -2.60%
2006-03-02 0 4.800 4.775 4.800 4.775 4.825 970,000 4,656,200 4.8002 0.630 0.626 0.630 0.626 0.633 7,394,407 0.6297 0.52%
2006-03-01 0 4.775 4.775 4.800 4.700 4.875 3,470,000 16,547,000 4.7686 0.626 0.626 0.630 0.617 0.640 26,452,155 0.6255 -2.55%
2006-02-28 0 4.900 4.875 4.900 4.875 5.000 1,750,000 8,579,000 4.9023 0.643 0.640 0.643 0.640 0.656 13,340,424 0.6431 -2.97%
2006-02-27 0 5.050 5.000 5.050 5.000 5.150 9,106,000 46,063,300 5.0586 0.662 0.656 0.662 0.656 0.676 69,415,944 0.6636 1.51%
2006-02-24 0 4.975 4.975 5.000 4.975 5.000 4,108,000 20,521,600 4.9955 0.653 0.653 0.656 0.653 0.656 31,315,693 0.6553 1.02%
2006-02-23 0 4.925 4.900 4.925 4.875 4.950 1,464,000 7,193,100 4.9133 0.646 0.643 0.646 0.640 0.649 11,160,218 0.6445 1.03%
2006-02-22 0 4.875 4.875 4.900 4.800 5.000 2,015,000 9,908,200 4.9172 0.640 0.640 0.643 0.630 0.656 15,360,546 0.6450 1.04%
2006-02-21 0 4.825 4.825 4.850 4.775 4.850 1,360,000 6,532,350 4.8032 0.633 0.633 0.636 0.626 0.636 10,367,415 0.6301 1.05%
2006-02-20 0 4.775 4.775 4.800 4.750 4.950 1,584,000 7,635,200 4.8202 0.626 0.626 0.630 0.623 0.649 12,074,990 0.6323 -4.02%
2006-02-17 0 4.975 4.975 5.000 4.950 5.050 4,708,000 23,522,100 4.9962 0.653 0.653 0.656 0.649 0.662 35,889,553 0.6554 -0.50%
2006-02-16 0 5.000 4.975 5.000 4.950 5.000 5,304,000 26,501,850 4.9966 0.656 0.653 0.656 0.649 0.656 40,432,920 0.6555 1.01%
2006-02-15 0 4.950 4.900 4.925 4.875 5.050 6,768,000 33,658,100 4.9731 0.649 0.643 0.646 0.640 0.662 51,593,138 0.6524 1.02%
2006-02-14 0 4.900 4.900 4.925 4.675 4.925 11,743,000 57,121,425 4.8643 0.643 0.643 0.646 0.613 0.646 89,518,058 0.6381 3.16%
2006-02-13 0 4.750 4.725 4.750 4.625 4.750 2,892,000 13,623,200 4.7107 0.623 0.620 0.623 0.607 0.623 22,046,004 0.6179 2.15%
2006-02-10 0 4.650 4.650 4.700 4.575 4.675 3,550,000 16,418,400 4.6249 0.610 0.610 0.617 0.600 0.613 27,062,003 0.6067 0.00%
2006-02-09 0 4.650 4.650 4.675 4.600 4.725 1,570,000 7,305,850 4.6534 0.610 0.610 0.613 0.603 0.620 11,968,266 0.6104 -1.59%
2006-02-08 0 4.725 4.700 4.750 4.675 4.750 2,013,000 9,477,425 4.7081 0.620 0.617 0.623 0.613 0.623 15,345,299 0.6176 1.07%
2006-02-07 0 4.675 4.675 4.700 4.625 4.700 2,184,000 10,184,950 4.6634 0.613 0.613 0.617 0.607 0.617 16,648,849 0.6118 0.54%
2006-02-06 0 4.650 4.650 4.675 4.550 4.650 3,368,000 15,531,100 4.6114 0.610 0.610 0.613 0.597 0.610 25,674,599 0.6049 1.09%
2006-02-03 0 4.600 4.600 4.625 4.575 4.700 2,036,000 9,420,150 4.6268 0.603 0.603 0.607 0.600 0.617 15,520,631 0.6069 -3.16%
2006-02-02 0 4.750 4.750 4.775 4.600 4.750 2,910,000 13,697,750 4.7071 0.623 0.623 0.626 0.603 0.623 22,183,220 0.6175 2.15%
2006-02-01 0 4.650 4.650 4.700 4.550 4.675 1,808,000 8,357,500 4.6225 0.610 0.610 0.617 0.597 0.613 13,782,564 0.6064 0.00%
2006-01-27 0 4.650 4.600 4.650 4.525 4.675 2,882,000 13,263,350 4.6021 0.610 0.603 0.610 0.594 0.613 21,969,773 0.6037 2.20%
2006-01-26 0 4.550 4.550 4.575 4.550 4.600 1,830,000 8,361,600 4.5692 0.597 0.597 0.600 0.597 0.603 13,950,272 0.5994 -0.55%
2006-01-25 0 4.575 4.575 4.600 4.475 4.675 4,026,000 18,562,000 4.6105 0.600 0.600 0.603 0.587 0.613 30,690,599 0.6048 2.23%
2006-01-24 0 4.475 4.475 4.500 4.375 4.500 3,204,000 14,243,650 4.4456 0.587 0.587 0.590 0.574 0.590 24,424,411 0.5832 2.87%
2006-01-23 0 4.350 4.350 4.375 4.250 4.350 2,754,000 11,971,340 4.3469 0.571 0.571 0.574 0.558 0.571 20,994,016 0.5702 -1.14%
2006-01-20 0 4.400 4.400 4.425 4.350 4.525 6,344,000 28,120,850 4.4327 0.577 0.577 0.580 0.571 0.594 48,360,943 0.5815 0.00%
2006-01-19 0 4.400 4.400 4.425 4.125 4.425 6,390,000 27,575,350 4.3154 0.577 0.577 0.580 0.541 0.580 48,711,606 0.5661 5.39%
2006-01-18 0 4.175 4.125 4.175 4.075 4.175 3,676,000 15,176,650 4.1286 0.548 0.541 0.548 0.535 0.548 28,022,514 0.5416 0.00%
2006-01-17 0 4.175 4.150 4.175 3.925 4.225 10,140,000 41,820,250 4.1243 0.548 0.544 0.548 0.515 0.554 77,298,229 0.5410 4.38%
2006-01-16 0 4.000 3.975 4.025 3.925 4.075 5,120,000 20,532,600 4.0103 0.525 0.521 0.528 0.515 0.535 39,030,270 0.5261 2.56%
2006-01-13 0 3.900 3.900 3.925 3.900 3.950 960,200 3,774,065 3.9305 0.512 0.512 0.515 0.512 0.518 7,319,700 0.5156 -0.64%
2006-01-12 0 3.925 3.900 3.925 3.900 4.000 1,648,000 6,494,600 3.9409 0.515 0.512 0.515 0.512 0.525 12,562,868 0.5170 -1.26%
2006-01-11 0 3.975 3.975 4.000 3.975 4.025 1,722,000 6,874,850 3.9924 0.521 0.521 0.525 0.521 0.528 13,126,977 0.5237 0.63%
2006-01-10 0 3.950 3.950 3.975 3.950 4.025 1,614,000 6,424,800 3.9807 0.518 0.518 0.521 0.518 0.528 12,303,683 0.5222 -1.86%
2006-01-09 0 4.025 4.000 4.025 3.925 4.050 2,754,000 10,959,250 3.9794 0.528 0.525 0.528 0.515 0.531 20,994,016 0.5220 1.90%
2006-01-06 0 3.950 3.925 3.950 3.925 3.975 1,654,000 6,529,950 3.9480 0.518 0.515 0.518 0.515 0.521 12,608,607 0.5179 0.64%
2006-01-05 0 3.925 3.925 3.950 3.925 4.075 3,812,000 15,326,350 4.0206 0.515 0.515 0.518 0.515 0.535 29,059,255 0.5274 -3.68%
2006-01-04 0 4.075 4.050 4.075 4.000 4.100 4,532,000 18,329,100 4.0444 0.535 0.531 0.535 0.525 0.538 34,547,887 0.5305 3.16%
2006-01-03 0 3.950 4.000 4.025 3.925 4.000 2,354,000 9,371,700 3.9812 0.518 0.525 0.528 0.515 0.525 17,944,776 0.5223 0.64%
2005-12-30 0 3.925 3.900 3.950 3.875 3.950 1,696,000 6,599,800 3.8914 0.515 0.512 0.518 0.508 0.518 12,928,777 0.5105 -0.63%
2005-12-29 0 3.950 3.950 3.975 3.950 4.025 1,172,000 4,674,050 3.9881 0.518 0.518 0.521 0.518 0.528 8,934,273 0.5232 -0.63%
2005-12-28 0 3.975 3.975 4.000 3.900 4.100 3,716,000 14,893,400 4.0079 0.521 0.521 0.525 0.512 0.538 28,327,438 0.5258 1.92%
2005-12-23 0 3.900 3.875 3.900 3.750 3.900 2,176,000 8,420,200 3.8696 0.512 0.508 0.512 0.492 0.512 16,587,865 0.5076 3.31%
2005-12-22 0 3.775 3.750 3.775 3.725 3.800 1,368,000 5,168,800 3.7784 0.495 0.492 0.495 0.489 0.498 10,428,400 0.4956 1.34%
2005-12-21 0 3.725 3.700 3.725 3.700 3.850 6,239,100 23,510,120 3.7682 0.489 0.485 0.489 0.485 0.505 47,561,280 0.4943 -1.32%
2005-12-20 0 3.775 3.750 3.775 3.775 3.925 4,070,000 15,661,650 3.8481 0.495 0.492 0.495 0.495 0.515 31,026,015 0.5048 -3.21%
2005-12-19 0 3.900 3.900 3.925 3.900 3.950 1,324,000 5,193,900 3.9229 0.512 0.512 0.515 0.512 0.518 10,092,984 0.5146 0.65%
2005-12-16 0 3.875 3.875 3.925 3.875 3.950 2,050,000 7,991,200 3.8981 0.508 0.508 0.515 0.508 0.518 15,627,354 0.5114 -1.27%
2005-12-15 0 3.925 3.925 3.950 3.925 4.050 4,754,300 18,914,948 3.9785 0.515 0.515 0.518 0.515 0.531 36,242,502 0.5219 0.00%
2005-12-14 0 3.925 3.925 3.950 3.875 3.950 2,272,000 8,878,150 3.9076 0.515 0.515 0.518 0.508 0.518 17,319,682 0.5126 0.00%
2005-12-13 0 3.925 3.925 3.950 3.850 4.075 7,130,000 27,910,250 3.9145 0.515 0.515 0.518 0.505 0.535 54,352,700 0.5135 -3.68%
2005-12-12 0 4.075 4.050 4.075 4.050 4.175 5,094,000 20,847,800 4.0926 0.535 0.531 0.535 0.531 0.548 38,832,069 0.5369 -1.81%
2005-12-09 0 4.150 4.150 4.175 3.925 4.375 19,826,000 81,126,550 4.0919 0.544 0.544 0.548 0.515 0.574 151,135,571 0.5368 -7.26%
2005-12-08 0 4.475 4.450 4.475 4.425 4.550 1,934,000 8,656,400 4.4759 0.587 0.584 0.587 0.580 0.597 14,743,074 0.5872 -2.72%
2005-12-07 0 4.600 4.575 4.600 4.525 4.625 1,252,000 5,718,800 4.5677 0.603 0.600 0.603 0.594 0.607 9,544,121 0.5992 0.00%
2005-12-06 0 4.600 4.550 4.600 4.550 4.675 4,541,000 21,075,750 4.6412 0.603 0.597 0.603 0.597 0.613 34,616,495 0.6088 0.00%
2005-12-05 0 4.600 4.600 4.650 4.575 4.725 4,072,000 18,825,750 4.6232 0.603 0.603 0.610 0.600 0.620 31,041,261 0.6065 1.10%
2005-12-02 0 4.550 4.525 4.550 4.525 4.750 5,512,000 25,282,250 4.5868 0.597 0.594 0.597 0.594 0.623 42,018,525 0.6017 -2.15%
2005-12-01 0 4.650 4.625 4.650 4.450 4.800 10,336,000 48,242,100 4.6674 0.610 0.607 0.610 0.584 0.630 78,792,357 0.6123 4.49%
2005-11-30 0 4.450 4.450 4.475 4.100 4.475 16,360,000 70,625,200 4.3169 0.584 0.584 0.587 0.538 0.587 124,713,908 0.5663 10.56%
2005-11-29 0 4.025 4.000 4.025 3.825 4.025 2,838,000 11,210,350 3.9501 0.528 0.525 0.528 0.502 0.528 21,634,356 0.5182 3.87%
2005-11-28 0 3.875 3.850 3.900 3.850 3.900 920,000 3,563,100 3.8729 0.508 0.505 0.512 0.505 0.512 7,013,252 0.5081 0.65%
2005-11-25 0 3.850 3.825 3.850 3.800 3.850 838,000 3,210,750 3.8314 0.505 0.502 0.505 0.498 0.505 6,388,157 0.5026 1.32%
2005-11-24 0 3.800 3.800 3.825 3.800 3.850 614,000 2,348,850 3.8255 0.498 0.498 0.502 0.498 0.505 4,680,583 0.5018 -0.65%
2005-11-23 0 3.825 3.800 3.850 3.800 3.850 864,000 3,296,400 3.8153 0.502 0.498 0.505 0.498 0.505 6,586,358 0.5005 1.32%
2005-11-22 0 3.775 3.750 3.800 3.750 3.825 1,301,000 4,920,950 3.7824 0.495 0.492 0.498 0.492 0.502 9,917,652 0.4962 -1.31%
2005-11-21 0 3.825 3.800 3.825 3.800 3.925 804,000 3,099,150 3.8547 0.502 0.498 0.502 0.498 0.515 6,128,972 0.5057 -1.29%
2005-11-18 0 3.875 3.850 3.875 3.825 3.950 2,188,000 8,472,000 3.8720 0.508 0.505 0.508 0.502 0.518 16,679,342 0.5079 -0.64%
2005-11-17 0 3.900 3.875 3.900 3.725 3.925 3,134,000 12,030,300 3.8386 0.512 0.508 0.512 0.489 0.515 23,890,794 0.5036 4.00%
2005-11-16 0 3.750 3.725 3.750 3.700 3.825 2,418,000 9,090,150 3.7594 0.492 0.489 0.492 0.485 0.502 18,432,655 0.4932 0.00%
2005-11-15 0 3.750 3.750 3.775 3.750 3.775 1,736,000 6,518,350 3.7548 0.492 0.492 0.495 0.492 0.495 13,233,701 0.4926 -0.66%
2005-11-14 0 3.775 3.750 3.775 3.650 3.800 2,413,506 8,957,384 3.7114 0.495 0.492 0.495 0.479 0.498 18,398,396 0.4869 0.67%
2005-11-11 0 3.750 3.725 3.750 3.725 3.850 3,976,000 15,024,600 3.7788 0.492 0.489 0.492 0.489 0.505 30,309,444 0.4957 -0.66%
2005-11-10 0 3.775 3.750 3.775 3.700 3.825 3,116,000 11,738,100 3.7670 0.495 0.492 0.495 0.485 0.502 23,753,578 0.4942 -1.31%
2005-11-09 0 3.825 3.800 3.825 3.700 3.825 2,304,000 8,740,750 3.7937 0.502 0.498 0.502 0.485 0.502 17,563,621 0.4977 3.38%
2005-11-08 0 3.700 3.675 3.700 3.650 3.850 5,030,494 18,625,128 3.7024 0.485 0.482 0.485 0.479 0.505 38,347,956 0.4857 -3.27%
2005-11-07 0 3.825 3.850 3.875 3.775 4.075 3,836,000 14,877,350 3.8783 0.502 0.505 0.508 0.495 0.535 29,242,210 0.5088 -6.13%
2005-11-04 0 4.075 4.050 4.075 4.050 4.150 2,916,000 11,939,550 4.0945 0.535 0.531 0.535 0.531 0.544 22,228,958 0.5371 1.24%
2005-11-03 0 4.025 4.000 4.025 3.975 4.100 4,650,000 18,761,300 4.0347 0.528 0.525 0.528 0.521 0.538 35,447,413 0.5293 1.26%
2005-11-02 0 3.975 3.950 3.975 3.875 4.025 3,021,000 11,940,875 3.9526 0.521 0.518 0.521 0.508 0.528 23,029,384 0.5185 1.92%
2005-11-01 0 3.900 3.875 3.900 3.650 3.925 5,412,200 20,753,405 3.8346 0.512 0.508 0.512 0.479 0.515 41,257,739 0.5030 6.85%
2005-10-31 0 3.650 3.625 3.675 3.550 3.750 3,925,000 14,215,300 3.6217 0.479 0.476 0.482 0.466 0.492 29,920,666 0.4751 -1.35%
2005-10-28 0 3.700 3.700 3.725 3.675 3.750 5,198,000 19,264,200 3.7061 0.485 0.485 0.489 0.482 0.492 39,624,871 0.4862 -2.63%
2005-10-27 0 3.800 3.800 3.825 3.775 3.950 3,506,000 13,390,150 3.8192 0.498 0.498 0.502 0.495 0.518 26,726,587 0.5010 -3.80%
2005-10-26 0 3.950 3.950 3.975 3.750 4.100 8,640,000 33,108,750 3.8320 0.518 0.518 0.521 0.492 0.538 65,863,580 0.5027 -3.66%
2005-10-25 0 4.100 4.075 4.100 4.075 4.200 3,452,000 14,158,500 4.1015 0.538 0.535 0.538 0.535 0.551 26,314,940 0.5380 0.61%
2005-10-24 0 4.075 4.075 4.100 4.075 4.275 3,934,000 16,360,350 4.1587 0.535 0.535 0.538 0.535 0.561 29,989,274 0.5455 -4.68%
2005-10-21 0 4.275 4.275 4.300 4.275 4.400 1,988,000 8,574,250 4.3130 0.561 0.561 0.564 0.561 0.577 15,154,722 0.5658 -3.39%
2005-10-20 0 4.425 4.400 4.425 4.375 4.450 1,490,000 6,580,600 4.4165 0.580 0.577 0.580 0.574 0.584 11,358,418 0.5794 0.57%
2005-10-19 0 4.400 4.400 4.425 4.400 4.475 1,347,000 5,967,900 4.4305 0.577 0.577 0.580 0.577 0.587 10,268,315 0.5812 -1.35%
2005-10-18 0 4.550 4.550 4.575 4.550 4.600 1,940,000 8,865,550 4.5699 0.585 0.585 0.588 0.585 0.591 15,087,242 0.5876 -0.55%
2005-10-17 0 4.575 4.550 4.575 4.575 4.625 748,000 3,429,300 4.5846 0.588 0.585 0.588 0.588 0.595 5,817,143 0.5895 -0.54%
2005-10-14 0 4.600 4.550 4.600 4.500 4.625 2,564,000 11,638,600 4.5392 0.591 0.585 0.591 0.579 0.595 19,940,046 0.5837 0.00%
2005-10-13 0 4.600 4.575 4.650 4.575 4.700 2,495,200 11,570,550 4.6371 0.591 0.588 0.598 0.588 0.604 19,404,993 0.5963 -3.16%
2005-10-12 0 4.750 4.675 4.750 4.650 4.875 2,672,000 12,671,650 4.7424 0.611 0.601 0.611 0.598 0.627 20,779,954 0.6098 -2.06%
2005-10-10 0 4.850 4.825 4.850 4.800 4.850 1,266,000 6,110,550 4.8267 0.624 0.620 0.624 0.617 0.624 9,845,592 0.6206 0.00%
2005-10-07 0 4.850 4.825 4.850 4.800 4.850 1,550,000 7,465,100 4.8162 0.624 0.620 0.624 0.617 0.624 12,054,240 0.6193 1.57%
2005-10-06 0 4.775 4.750 4.775 4.750 4.825 2,117,000 10,107,700 4.7745 0.614 0.611 0.614 0.611 0.620 16,463,758 0.6139 -2.05%
2005-10-05 0 4.875 4.850 4.875 4.850 4.925 1,366,000 6,666,750 4.8805 0.627 0.624 0.627 0.624 0.633 10,623,285 0.6276 -1.52%
2005-10-04 0 4.950 4.950 4.975 4.850 5.000 2,594,000 12,830,350 4.9462 0.636 0.636 0.640 0.624 0.643 20,173,354 0.6360 2.06%
2005-10-03 0 4.850 4.850 4.875 4.825 4.975 1,716,000 8,351,100 4.8666 0.624 0.624 0.627 0.620 0.640 13,345,210 0.6258 -2.51%
2005-09-30 0 4.975 4.950 4.975 4.900 5.000 5,566,000 27,579,800 4.9550 0.640 0.636 0.640 0.630 0.643 43,286,386 0.6371 1.02%
2005-09-29 0 4.925 4.925 4.950 4.800 4.950 8,226,000 40,149,400 4.8808 0.633 0.633 0.636 0.617 0.636 63,973,017 0.6276 3.68%
2005-09-28 0 4.750 4.725 4.750 4.600 4.800 5,107,500 24,183,288 4.7349 0.611 0.608 0.611 0.591 0.617 39,720,664 0.6088 3.26%
2005-09-27 0 4.600 4.600 4.625 4.425 4.625 7,070,000 32,363,600 4.5776 0.591 0.591 0.595 0.569 0.595 54,982,887 0.5886 3.95%
2005-09-26 0 4.425 4.425 4.450 4.425 4.500 798,000 3,545,500 4.4430 0.569 0.569 0.572 0.569 0.579 6,205,989 0.5713 -1.12%
2005-09-23 0 4.475 4.450 4.475 4.425 4.500 1,240,000 5,545,900 4.4725 0.575 0.572 0.575 0.569 0.579 9,643,392 0.5751 0.00%
2005-09-22 0 4.475 4.450 4.475 4.350 4.500 5,096,000 22,615,750 4.4379 0.575 0.572 0.575 0.559 0.579 39,631,230 0.5707 1.70%
2005-09-21 0 4.400 4.375 4.400 4.375 4.500 6,006,000 26,483,900 4.4096 0.566 0.563 0.566 0.563 0.579 46,708,235 0.5670 -2.22%
2005-09-20 0 4.500 4.475 4.500 4.450 4.725 8,222,000 37,602,050 4.5733 0.579 0.575 0.579 0.572 0.608 63,941,909 0.5881 -3.23%
2005-09-16 0 4.650 4.625 4.650 4.600 4.650 1,606,000 7,433,900 4.6288 0.598 0.595 0.598 0.591 0.598 12,489,748 0.5952 0.00%
2005-09-15 0 4.650 4.625 4.650 4.550 4.750 8,056,800 37,297,300 4.6293 0.598 0.595 0.598 0.585 0.611 62,657,161 0.5953 -2.11%
2005-09-14 0 4.750 4.725 4.750 4.725 4.925 9,806,000 46,932,950 4.7861 0.611 0.608 0.611 0.608 0.633 76,260,565 0.6154 -3.55%
2005-09-13 0 4.925 4.925 4.950 4.925 4.975 4,500,000 22,336,200 4.9636 0.633 0.633 0.636 0.633 0.640 34,996,180 0.6382 -1.50%
2005-09-12 0 5.000 4.975 5.000 4.975 5.050 1,202,000 6,012,700 5.0022 0.643 0.640 0.643 0.640 0.649 9,347,869 0.6432 -0.99%
2005-09-09 0 5.050 5.000 5.050 4.975 5.100 3,150,000 15,852,800 5.0326 0.649 0.643 0.649 0.640 0.656 24,497,326 0.6471 0.00%
2005-09-08 0 5.050 5.050 5.100 5.050 5.200 522,000 2,667,100 5.1094 0.649 0.649 0.656 0.649 0.669 4,059,557 0.6570 -1.94%
2005-09-07 0 5.150 5.150 5.200 5.100 5.250 7,254,675 36,403,841 5.0180 0.662 0.662 0.669 0.656 0.675 56,419,092 0.6452 -1.90%
2005-09-06 0 5.250 5.200 5.250 5.100 5.250 1,984,000 10,308,100 5.1956 0.675 0.669 0.675 0.656 0.675 15,429,427 0.6681 1.94%
2005-09-05 0 5.150 5.150 5.200 5.100 5.200 1,794,000 9,226,100 5.1428 0.662 0.662 0.669 0.656 0.669 13,951,810 0.6613 1.98%
2005-09-02 0 5.050 5.050 5.100 5.050 5.150 1,771,506 9,004,479 5.0830 0.649 0.649 0.656 0.649 0.662 13,776,876 0.6536 -1.94%
2005-09-01 0 5.150 5.100 5.150 5.050 5.200 1,870,800 9,563,700 5.1121 0.662 0.656 0.662 0.649 0.669 14,549,079 0.6573 3.52%
2005-08-31 0 4.975 4.975 5.000 4.925 5.100 3,733,700 18,619,815 4.9870 0.640 0.640 0.643 0.633 0.656 29,036,719 0.6413 -2.45%
2005-08-30 0 5.100 5.100 5.150 5.050 5.150 1,639,000 8,354,100 5.0971 0.656 0.656 0.662 0.649 0.662 12,746,386 0.6554 2.00%
2005-08-29 0 5.000 5.000 5.050 4.975 5.250 7,262,000 36,610,750 5.0414 0.643 0.643 0.649 0.640 0.675 56,476,058 0.6483 -5.66%
2005-08-26 0 5.300 5.250 5.300 5.250 5.350 1,280,000 6,778,900 5.2960 0.682 0.675 0.682 0.675 0.688 9,954,469 0.6810 0.00%
2005-08-25 0 5.300 5.300 5.350 5.150 5.700 9,062,000 48,306,900 5.3307 0.682 0.682 0.688 0.662 0.733 70,474,530 0.6855 -3.64%
2005-08-24 0 5.500 5.450 5.500 5.200 5.650 5,416,000 29,572,000 5.4601 0.707 0.701 0.707 0.669 0.727 42,119,847 0.7021 3.77%
2005-08-23 0 5.300 5.300 5.350 5.300 5.400 1,208,000 6,478,600 5.3631 0.682 0.682 0.688 0.682 0.694 9,394,530 0.6896 -1.85%
2005-08-22 0 5.400 5.350 5.400 5.250 5.650 2,324,000 12,524,100 5.3890 0.694 0.688 0.694 0.675 0.727 18,073,583 0.6930 -4.42%
2005-08-19 0 5.650 5.650 5.700 5.500 5.750 2,202,000 12,429,400 5.6446 0.727 0.727 0.733 0.707 0.739 17,124,797 0.7258 0.00%
2005-08-18 0 5.650 5.600 5.650 5.550 5.850 3,586,000 20,357,130 5.6768 0.727 0.720 0.727 0.714 0.752 27,888,067 0.7300 -1.74%
2005-08-17 0 5.750 5.700 5.750 5.600 5.750 2,114,000 12,031,400 5.6913 0.739 0.733 0.739 0.720 0.739 16,440,428 0.7318 -0.86%
2005-08-16 0 5.800 5.700 5.800 5.700 5.800 950,700 5,456,485 5.7394 0.746 0.733 0.746 0.733 0.746 7,393,526 0.7380 1.75%
2005-08-15 0 5.700 5.650 5.700 5.600 5.750 1,654,000 9,374,500 5.6678 0.733 0.727 0.733 0.720 0.739 12,863,040 0.7288 -0.87%
2005-08-12 0 5.750 5.750 5.800 5.700 5.800 2,445,000 14,041,900 5.7431 0.739 0.739 0.746 0.733 0.746 19,014,591 0.7385 1.77%
2005-08-11 0 5.650 5.650 5.700 5.550 5.750 5,662,000 31,975,270 5.6473 0.727 0.727 0.733 0.714 0.739 44,032,971 0.7262 0.89%
2005-08-10 0 5.600 5.550 5.600 5.450 5.900 20,253,000 115,052,500 5.6808 0.720 0.714 0.720 0.701 0.759 157,506,141 0.7305 4.67%
2005-08-09 0 5.350 5.350 5.400 5.200 5.400 5,357,000 28,586,750 5.3363 0.688 0.688 0.694 0.669 0.694 41,661,008 0.6862 2.88%
2005-08-08 0 5.200 5.200 5.250 5.050 5.250 2,358,000 12,105,900 5.1340 0.669 0.669 0.675 0.649 0.675 18,337,998 0.6602 1.96%
2005-08-05 0 5.100 5.100 5.150 5.050 5.150 3,632,471 18,577,143 5.1142 0.656 0.656 0.662 0.649 0.662 28,249,469 0.6576 -0.97%
2005-08-04 0 5.150 5.100 5.150 4.875 5.150 10,908,000 55,530,850 5.0908 0.662 0.656 0.662 0.627 0.662 84,830,740 0.6546 6.19%
2005-08-03 0 4.850 4.825 4.850 4.800 4.900 3,176,000 15,354,750 4.8346 0.624 0.620 0.624 0.617 0.630 24,699,526 0.6217 -1.02%
2005-08-02 0 4.900 4.875 4.900 4.850 4.950 2,106,000 10,311,450 4.8962 0.630 0.627 0.630 0.624 0.636 16,378,212 0.6296 -1.01%
2005-08-01 0 4.950 4.925 4.950 4.800 4.975 3,788,000 18,612,800 4.9136 0.636 0.633 0.636 0.617 0.640 29,459,007 0.6318 3.12%
2005-07-29 0 4.800 4.775 4.800 4.775 4.850 2,812,000 13,540,850 4.8154 0.617 0.614 0.617 0.614 0.624 21,868,724 0.6192 -0.52%
2005-07-28 0 4.825 4.825 4.850 4.775 4.875 2,865,500 13,873,563 4.8416 0.620 0.620 0.624 0.614 0.627 22,284,790 0.6226 1.05%
2005-07-27 0 4.775 4.775 4.800 4.750 4.900 3,780,000 18,125,800 4.7952 0.614 0.614 0.617 0.611 0.630 29,396,791 0.6166 -3.05%
2005-07-26 0 4.925 4.900 4.925 4.875 5.000 1,574,000 7,742,050 4.9187 0.633 0.630 0.633 0.627 0.643 12,240,886 0.6325 -1.50%
2005-07-25 0 5.000 4.975 5.000 4.925 5.050 1,808,000 9,005,950 4.9812 0.643 0.640 0.643 0.633 0.649 14,060,687 0.6405 0.50%
2005-07-22 0 4.975 4.975 5.000 4.850 5.200 5,714,000 28,270,350 4.9476 0.640 0.640 0.643 0.624 0.669 44,437,372 0.6362 -5.24%
2005-07-21 0 5.250 5.200 5.250 5.150 5.250 2,034,000 10,597,400 5.2101 0.675 0.669 0.675 0.662 0.675 15,818,273 0.6699 0.00%
2005-07-20 0 5.250 5.250 5.300 5.050 5.300 4,230,000 22,083,100 5.2206 0.675 0.675 0.682 0.649 0.682 32,896,409 0.6713 2.94%
2005-07-19 0 5.100 5.050 5.100 4.925 5.100 1,274,000 6,423,100 5.0417 0.656 0.649 0.656 0.633 0.656 9,907,807 0.6483 3.03%
2005-07-18 0 4.950 4.950 4.975 4.875 4.950 1,233,000 6,084,100 4.9344 0.636 0.636 0.640 0.627 0.636 9,588,953 0.6345 0.00%
2005-07-15 0 4.950 4.950 4.975 4.925 5.000 1,985,000 9,858,425 4.9665 0.636 0.636 0.640 0.633 0.643 15,437,204 0.6386 -1.00%
2005-07-14 0 5.000 4.975 5.000 4.900 5.050 3,480,000 17,263,725 4.9608 0.643 0.640 0.643 0.630 0.649 27,063,713 0.6379 -0.99%
2005-07-13 0 5.050 5.000 5.050 4.625 5.050 11,186,000 54,664,800 4.8869 0.649 0.643 0.649 0.595 0.649 86,992,727 0.6284 8.60%
2005-07-12 0 4.650 4.650 4.675 4.450 4.650 6,428,000 29,350,225 4.5660 0.598 0.598 0.601 0.572 0.598 49,990,099 0.5871 3.33%
2005-07-11 0 4.500 4.500 4.525 4.450 4.625 9,230,100 41,971,190 4.5472 0.579 0.579 0.582 0.572 0.595 71,781,831 0.5847 0.00%
2005-07-08 0 4.500 4.475 4.500 4.275 4.750 12,870,000 57,785,050 4.4899 0.579 0.575 0.579 0.550 0.611 100,089,075 0.5773 -2.70%
2005-07-07 0 4.625 4.600 4.625 4.575 5.000 11,536,000 54,766,900 4.7475 0.595 0.591 0.595 0.588 0.643 89,714,652 0.6105 -8.42%
2005-07-06 0 5.050 5.000 5.050 4.975 5.250 3,716,000 18,787,950 5.0560 0.649 0.643 0.649 0.640 0.675 28,899,068 0.6501 -3.81%
2005-07-05 0 5.250 5.200 5.250 5.250 5.300 624,000 3,280,600 5.2574 0.675 0.669 0.675 0.675 0.682 4,852,804 0.6760 -0.94%
2005-07-04 0 5.300 5.250 5.350 5.250 5.350 662,000 3,491,800 5.2746 0.682 0.675 0.688 0.675 0.688 5,148,327 0.6782 -0.93%
2005-06-30 0 5.350 5.300 5.350 5.250 5.450 2,540,000 13,579,800 5.3464 0.688 0.682 0.688 0.675 0.701 19,753,399 0.6875 -2.73%
2005-06-29 0 5.500 5.500 5.550 5.500 5.650 1,850,000 10,322,100 5.5795 0.707 0.707 0.714 0.707 0.727 14,387,318 0.7174 -2.65%
2005-06-28 0 5.650 5.600 5.650 5.500 5.650 1,674,000 9,276,700 5.5416 0.727 0.720 0.727 0.707 0.727 13,018,579 0.7126 1.80%
2005-06-27 0 5.550 5.500 5.550 5.500 5.550 1,306,000 7,242,000 5.5452 0.714 0.707 0.714 0.707 0.714 10,156,669 0.7130 0.00%
2005-06-24 0 5.550 5.500 5.550 5.500 5.550 3,086,000 17,035,900 5.5204 0.714 0.707 0.714 0.707 0.714 23,999,603 0.7098 -0.89%
2005-06-23 0 5.600 5.500 5.550 5.350 5.650 8,129,529 45,082,051 5.5455 0.720 0.707 0.714 0.688 0.727 63,222,769 0.7131 3.70%
2005-06-22 0 5.400 5.350 5.400 5.300 5.450 5,576,000 29,905,040 5.3632 0.694 0.688 0.694 0.682 0.701 43,364,156 0.6896 0.00%
2005-06-21 0 5.400 5.350 5.400 5.250 5.450 9,048,000 48,558,700 5.3668 0.694 0.688 0.694 0.675 0.701 70,365,653 0.6901 3.85%
2005-06-20 0 5.200 5.150 5.250 5.050 5.350 10,158,000 52,361,100 5.1547 0.669 0.662 0.675 0.649 0.688 78,998,044 0.6628 -0.95%
2005-06-17 0 5.250 5.200 5.250 5.200 5.600 19,170,000 101,932,900 5.3173 0.675 0.669 0.675 0.669 0.720 149,083,727 0.6837 -7.08%
2005-06-16 0 5.650 5.650 5.700 5.550 5.800 7,100,000 39,740,300 5.5972 0.727 0.727 0.733 0.714 0.746 55,216,195 0.7197 -3.42%
2005-06-15 0 5.850 5.850 5.900 5.850 6.100 1,282,000 7,570,000 5.9048 0.752 0.752 0.759 0.752 0.784 9,970,023 0.7593 -4.10%
2005-06-14 0 6.100 6.050 6.100 6.050 6.150 506,000 3,083,500 6.0939 0.784 0.778 0.784 0.778 0.791 3,935,126 0.7836 0.83%
2005-06-13 0 6.050 6.050 6.100 6.050 6.350 1,408,000 8,674,900 6.1612 0.778 0.778 0.784 0.778 0.817 10,949,916 0.7922 -2.42%
2005-06-10 0 6.200 6.050 6.200 5.950 6.200 782,000 4,767,900 6.0971 0.797 0.778 0.797 0.765 0.797 6,081,558 0.7840 2.48%
2005-06-09 0 6.050 6.000 6.050 5.850 6.200 2,622,000 15,842,700 6.0422 0.778 0.772 0.778 0.752 0.797 20,391,108 0.7769 -0.82%
2005-06-08 0 6.100 6.050 6.100 5.800 6.100 9,322,500 55,978,075 6.0046 0.784 0.778 0.784 0.746 0.784 72,500,420 0.7721 6.09%
2005-06-07 0 5.750 5.750 5.800 5.750 5.850 2,606,000 15,124,200 5.8036 0.739 0.739 0.746 0.739 0.752 20,266,677 0.7463 -1.71%
2005-06-06 0 5.850 5.850 5.900 5.550 6.000 7,644,000 44,393,550 5.8076 0.752 0.752 0.759 0.714 0.772 59,446,844 0.7468 2.63%
2005-06-03 0 5.700 5.650 5.700 5.500 5.850 7,426,000 42,307,500 5.6972 0.733 0.727 0.733 0.707 0.752 57,751,474 0.7326 3.64%
2005-06-02 0 5.500 5.500 5.550 5.300 5.800 14,032,000 76,680,800 5.4647 0.707 0.707 0.714 0.682 0.746 109,125,866 0.7027 -4.35%
2005-06-01 0 5.750 5.750 5.800 5.650 6.100 8,205,900 47,304,145 5.7647 0.739 0.739 0.746 0.727 0.784 63,816,701 0.7413 -4.96%
2005-05-31 0 6.050 6.000 6.050 5.950 6.350 5,862,000 35,286,200 6.0195 0.778 0.772 0.778 0.765 0.817 45,588,357 0.7740 -3.20%
2005-05-30 0 6.250 6.250 6.300 6.250 6.350 1,145,000 7,192,650 6.2818 0.804 0.804 0.810 0.804 0.817 8,904,584 0.8077 0.00%
2005-05-27 0 6.250 6.200 6.250 6.250 6.450 1,376,000 8,732,000 6.3459 0.804 0.797 0.804 0.804 0.829 10,701,054 0.8160 -1.57%
2005-05-26 0 6.350 6.300 6.350 6.300 6.400 261,000 1,657,650 6.3511 0.817 0.810 0.817 0.810 0.823 2,029,778 0.8167 0.00%
2005-05-25 0 6.350 6.300 6.350 6.300 6.450 1,120,000 7,112,300 6.3503 0.817 0.810 0.817 0.810 0.829 8,710,160 0.8166 -1.55%
2005-05-24 0 6.450 6.400 6.450 6.400 6.600 2,508,000 16,248,700 6.4787 0.829 0.823 0.829 0.823 0.849 19,504,538 0.8331 -0.77%
2005-05-23 0 6.500 6.500 6.550 6.300 6.700 4,908,000 32,051,600 6.5305 0.836 0.836 0.842 0.810 0.862 38,169,167 0.8397 4.84%
2005-05-20 0 6.200 6.200 6.250 6.150 6.300 1,574,000 9,797,500 6.2246 0.797 0.797 0.804 0.791 0.810 12,240,886 0.8004 0.81%
2005-05-19 0 6.150 6.100 6.150 6.050 6.350 2,446,000 15,199,744 6.2141 0.791 0.784 0.791 0.778 0.817 19,022,368 0.7990 -0.81%
2005-05-18 0 6.200 6.150 6.250 6.150 6.350 1,700,000 10,629,000 6.2524 0.797 0.791 0.804 0.791 0.817 13,220,779 0.8040 -1.59%
2005-05-17 0 6.300 6.250 6.300 6.150 6.600 4,956,000 31,262,400 6.3080 0.810 0.804 0.810 0.791 0.849 38,542,460 0.8111 -3.82%
2005-05-13 0 6.550 6.550 6.600 6.550 6.650 744,000 4,907,300 6.5958 0.842 0.842 0.849 0.842 0.855 5,786,035 0.8481 -0.76%
2005-05-12 0 6.600 6.550 6.600 6.550 6.650 1,364,000 8,992,726 6.5929 0.849 0.842 0.849 0.842 0.855 10,607,731 0.8478 0.00%
2005-05-11 0 6.600 6.550 6.600 6.450 6.650 3,218,000 21,117,254 6.5622 0.849 0.842 0.849 0.829 0.855 25,026,157 0.8438 1.85%
2005-05-10 0 6.600 6.550 6.600 6.500 6.800 9,858,000 64,786,500 6.5720 0.833 0.827 0.833 0.821 0.858 78,084,687 0.8297 -2.22%
2005-05-09 0 6.750 6.700 6.750 6.650 6.950 3,054,000 20,743,500 6.7922 0.852 0.846 0.852 0.840 0.877 24,190,569 0.8575 -2.88%
2005-05-06 0 6.950 6.900 6.950 6.950 7.250 872,000 6,143,600 7.0454 0.877 0.871 0.877 0.877 0.915 6,907,065 0.8895 -2.80%
2005-05-05 0 7.150 7.150 7.200 7.150 7.250 596,000 4,292,300 7.2018 0.903 0.903 0.909 0.903 0.915 4,720,884 0.9092 0.00%
2005-05-04 0 7.150 7.150 7.200 7.150 7.450 2,154,000 15,621,900 7.2525 0.903 0.903 0.909 0.903 0.941 17,061,718 0.9156 -1.38%
2005-05-03 0 7.250 7.250 7.300 7.150 7.450 2,614,000 19,195,400 7.3433 0.915 0.915 0.922 0.903 0.941 20,705,353 0.9271 0.69%
2005-04-29 0 7.200 7.150 7.200 7.000 7.350 1,115,000 8,010,900 7.1847 0.909 0.903 0.909 0.884 0.928 8,831,855 0.9070 2.13%
2005-04-28 0 7.050 7.000 7.050 6.800 7.150 834,000 5,867,200 7.0350 0.890 0.884 0.890 0.858 0.903 6,606,069 0.8882 3.68%
2005-04-27 0 6.800 6.750 6.850 6.700 6.900 580,000 3,954,700 6.8184 0.858 0.852 0.865 0.846 0.871 4,594,149 0.8608 1.49%
2005-04-26 0 6.700 6.700 6.750 6.700 6.900 908,000 6,167,200 6.7921 0.846 0.846 0.852 0.846 0.871 7,192,219 0.8575 -1.47%
2005-04-25 0 6.800 6.750 6.800 6.750 6.950 697,000 4,752,050 6.8179 0.858 0.852 0.858 0.852 0.877 5,520,899 0.8607 -2.16%
2005-04-22 0 6.950 6.900 6.950 6.700 7.050 2,452,000 17,003,100 6.9344 0.877 0.871 0.877 0.846 0.890 19,422,160 0.8754 5.30%
2005-04-21 0 6.600 6.550 6.600 6.500 6.700 3,231,000 21,269,800 6.5830 0.833 0.827 0.833 0.821 0.846 25,592,577 0.8311 -0.75%
2005-04-20 0 6.650 6.650 6.750 6.650 6.950 1,414,000 9,607,300 6.7944 0.840 0.840 0.852 0.840 0.877 11,200,218 0.8578 -2.92%
2005-04-19 0 6.850 6.850 6.950 6.650 7.000 1,592,000 10,852,700 6.8170 0.865 0.865 0.877 0.840 0.884 12,610,146 0.8606 3.01%
2005-04-18 0 6.650 6.600 6.650 6.600 6.900 3,189,494 21,432,260 6.7196 0.840 0.833 0.840 0.833 0.871 25,263,810 0.8483 -5.00%
2005-04-15 0 7.000 6.950 7.000 6.900 7.300 4,180,000 29,328,000 7.0163 0.884 0.877 0.884 0.871 0.922 33,109,555 0.8858 -4.76%
2005-04-14 0 7.350 7.300 7.350 7.250 7.400 1,744,000 12,793,700 7.3358 0.928 0.922 0.928 0.915 0.934 13,814,130 0.9261 -1.34%
2005-04-13 0 7.450 7.400 7.450 7.400 7.600 2,246,000 16,812,600 7.4856 0.941 0.934 0.941 0.934 0.959 17,790,445 0.9450 -1.32%
2005-04-12 0 7.550 7.500 7.550 7.500 7.600 1,540,000 11,561,800 7.5077 0.953 0.947 0.953 0.947 0.959 12,198,257 0.9478 1.34%
2005-04-11 0 7.450 7.450 7.550 7.300 7.500 5,432,000 40,429,560 7.4428 0.941 0.941 0.953 0.922 0.947 43,026,579 0.9396 1.36%
2005-04-08 0 7.350 7.350 7.400 7.300 7.800 2,432,000 18,115,000 7.4486 0.928 0.928 0.934 0.922 0.985 19,263,741 0.9404 -3.92%
2005-04-07 0 7.650 7.600 7.650 7.350 7.650 5,216,000 39,070,600 7.4905 0.966 0.959 0.966 0.928 0.966 41,315,655 0.9457 7.75%
2005-04-06 0 7.100 7.100 7.150 6.750 7.150 4,878,000 33,693,750 6.9073 0.896 0.896 0.903 0.852 0.903 38,638,375 0.8720 4.41%
2005-04-04 0 6.800 6.700 6.800 6.500 6.800 1,122,000 7,487,000 6.6729 0.858 0.846 0.858 0.821 0.858 8,887,302 0.8424 1.49%
2005-04-01 0 6.700 6.700 6.800 6.600 6.800 1,000,800 6,705,165 6.6998 0.846 0.846 0.858 0.833 0.858 7,927,283 0.8458 -1.47%
2005-03-31 0 6.800 6.750 6.800 6.700 6.900 2,212,000 15,023,600 6.7919 0.858 0.852 0.858 0.846 0.871 17,521,133 0.8575 0.00%
2005-03-30 0 6.800 6.800 6.850 6.750 7.050 5,614,000 38,454,820 6.8498 0.858 0.858 0.865 0.852 0.890 44,468,191 0.8648 -3.55%
2005-03-29 0 7.050 7.050 7.150 6.800 7.150 4,732,000 32,973,500 6.9682 0.890 0.890 0.903 0.858 0.903 37,481,917 0.8797 4.44%
2005-03-24 0 6.750 6.650 6.700 6.500 6.800 2,182,000 14,530,900 6.6594 0.852 0.840 0.846 0.821 0.858 17,283,504 0.8407 5.47%
2005-03-23 0 6.400 6.350 6.450 6.200 6.450 3,154,000 19,863,000 6.2977 0.808 0.802 0.814 0.783 0.814 24,982,664 0.7951 0.79%
2005-03-22 0 6.350 6.350 6.400 6.050 6.550 4,019,000 25,579,300 6.3646 0.802 0.802 0.808 0.764 0.827 31,834,282 0.8035 0.00%
2005-03-21 0 6.350 6.350 6.400 6.350 6.500 1,276,000 8,207,672 6.4323 0.802 0.802 0.808 0.802 0.821 10,107,127 0.8121 -0.78%
2005-03-18 0 6.400 6.400 6.450 6.350 6.500 924,000 5,915,300 6.4018 0.808 0.808 0.814 0.802 0.821 7,318,954 0.8082 0.79%
2005-03-17 0 6.350 6.300 6.350 6.300 6.350 1,249,000 7,888,650 6.3160 0.802 0.795 0.802 0.795 0.802 9,893,262 0.7974 0.00%
2005-03-16 0 6.350 6.300 6.350 6.300 6.350 586,000 3,706,200 6.3246 0.802 0.795 0.802 0.795 0.802 4,641,674 0.7985 0.79%
2005-03-15 0 6.300 6.300 6.400 6.300 6.400 1,390,000 8,795,814 6.3279 0.795 0.795 0.808 0.795 0.808 11,010,115 0.7989 0.80%
2005-03-14 0 6.250 6.200 6.300 6.150 6.500 2,572,000 16,130,200 6.2715 0.789 0.783 0.795 0.776 0.821 20,372,673 0.7918 -2.34%
2005-03-11 0 6.400 6.400 6.450 6.300 7.000 1,946,000 13,039,100 6.7005 0.808 0.808 0.814 0.795 0.884 15,414,161 0.8459 -3.03%
2005-03-10 0 6.600 6.550 6.600 6.200 6.600 1,264,000 8,060,400 6.3769 0.833 0.827 0.833 0.783 0.833 10,012,076 0.8051 5.60%
2005-03-09 0 6.250 6.200 6.250 6.250 6.450 1,830,000 11,482,900 6.2748 0.789 0.783 0.789 0.789 0.814 14,495,331 0.7922 0.81%
2005-03-08 0 6.200 6.150 6.200 5.950 6.350 5,846,000 36,146,600 6.1831 0.783 0.776 0.783 0.751 0.802 46,305,851 0.7806 5.08%
2005-03-07 0 5.900 5.900 5.950 5.850 6.000 1,522,000 8,976,300 5.8977 0.745 0.745 0.751 0.739 0.757 12,055,680 0.7446 -0.84%
2005-03-04 0 5.950 5.900 6.000 5.800 5.950 2,026,000 11,980,300 5.9133 0.751 0.745 0.757 0.732 0.751 16,047,837 0.7465 3.48%
2005-03-03 0 5.750 5.750 5.800 5.650 5.950 1,050,383 6,074,807 5.7834 0.726 0.726 0.732 0.713 0.751 8,320,027 0.7301 -1.71%
2005-03-02 0 5.850 5.800 5.900 5.750 6.000 4,102,000 23,932,600 5.8344 0.739 0.732 0.745 0.726 0.757 32,491,721 0.7366 -0.85%
2005-03-01 0 5.900 5.900 5.950 5.900 6.000 1,630,000 9,663,800 5.9287 0.745 0.745 0.751 0.745 0.757 12,911,142 0.7485 0.85%
2005-02-28 0 5.850 5.800 5.900 5.850 6.000 4,224,000 24,755,840 5.8608 0.739 0.732 0.745 0.739 0.757 33,458,076 0.7399 0.86%
2005-02-25 0 5.800 5.750 5.850 5.750 5.950 1,368,000 7,973,460 5.8286 0.732 0.726 0.739 0.726 0.751 10,835,854 0.7358 0.00%
2005-02-24 0 5.800 5.800 5.850 5.800 6.000 6,708,000 39,542,212 5.8948 0.732 0.732 0.739 0.732 0.757 53,133,706 0.7442 -0.85%
2005-02-23 0 5.850 5.800 5.900 5.800 6.250 11,075,500 65,176,100 5.8847 0.739 0.732 0.745 0.732 0.789 87,728,438 0.7429 4.46%
2005-02-22 0 5.600 5.550 5.600 5.300 5.600 8,098,000 44,058,900 5.4407 0.707 0.701 0.707 0.669 0.707 64,143,821 0.6869 6.67%
2005-02-21 0 5.250 5.200 5.250 5.100 5.300 2,428,000 12,594,800 5.1873 0.663 0.656 0.663 0.644 0.669 19,232,057 0.6549 -0.94%
2005-02-18 0 5.300 5.200 5.350 5.150 5.400 4,644,000 24,236,570 5.2189 0.669 0.656 0.675 0.650 0.682 36,784,874 0.6589 4.95%
2005-02-17 0 5.050 5.050 5.100 4.900 5.150 8,886,500 44,547,800 5.0130 0.638 0.638 0.644 0.619 0.650 70,389,487 0.6329 2.02%
2005-02-16 0 4.950 4.925 4.950 4.950 5.000 1,082,000 5,404,150 4.9946 0.625 0.622 0.625 0.625 0.631 8,570,464 0.6306 0.00%
2005-02-15 0 4.950 4.900 4.950 4.900 5.000 1,256,000 6,236,700 4.9655 0.625 0.619 0.625 0.619 0.631 9,948,708 0.6269 0.00%
2005-02-14 0 4.950 4.950 4.975 4.850 5.000 1,588,000 7,872,450 4.9575 0.625 0.625 0.628 0.612 0.631 12,578,462 0.6259 2.06%
2005-02-08 0 4.850 4.825 4.850 4.850 4.875 220,000 1,067,100 4.8505 0.612 0.609 0.612 0.612 0.615 1,742,608 0.6124 -1.02%
2005-02-07 0 4.900 4.875 4.925 4.875 4.900 378,000 1,843,150 4.8761 0.619 0.615 0.622 0.615 0.619 2,994,118 0.6156 0.51%
2005-02-04 0 4.875 4.875 4.900 4.850 4.950 1,170,000 5,743,600 4.9091 0.615 0.615 0.619 0.612 0.625 9,267,507 0.6198 0.52%
2005-02-03 0 4.850 4.800 4.850 4.750 4.925 1,786,000 8,656,700 4.8470 0.612 0.606 0.612 0.600 0.622 14,146,810 0.6119 3.19%
2005-02-02 0 4.700 4.700 4.725 4.675 4.800 2,694,000 12,662,800 4.7004 0.593 0.593 0.597 0.590 0.606 21,339,029 0.5934 0.00%
2005-02-01 0 4.700 4.700 4.725 4.700 4.750 954,000 4,500,350 4.7173 0.593 0.593 0.597 0.593 0.600 7,556,583 0.5956 -1.05%
2005-01-31 0 4.750 4.725 4.750 4.725 4.800 546,000 2,604,400 4.7700 0.600 0.597 0.600 0.597 0.606 4,324,837 0.6022 -0.52%
2005-01-28 0 4.775 4.750 4.775 4.750 5.050 3,306,000 15,823,850 4.7864 0.603 0.600 0.603 0.600 0.638 26,186,648 0.6043 1.06%
2005-01-27 0 4.725 4.725 4.750 4.600 4.775 3,228,000 15,281,500 4.7340 0.597 0.597 0.600 0.581 0.603 25,568,814 0.5977 2.72%
2005-01-26 0 4.600 4.600 4.625 4.575 4.625 3,118,000 14,343,770 4.6003 0.581 0.581 0.584 0.578 0.584 24,697,510 0.5808 0.55%
2005-01-25 0 4.575 4.525 4.575 4.425 4.650 3,658,000 16,719,650 4.5707 0.578 0.571 0.578 0.559 0.587 28,974,821 0.5770 2.81%
2005-01-24 0 4.450 4.425 4.450 4.400 4.450 1,464,000 6,467,850 4.4179 0.562 0.559 0.562 0.555 0.562 11,596,265 0.5578 0.56%
2005-01-21 0 4.425 4.425 4.450 4.425 4.475 708,000 3,142,450 4.4385 0.559 0.559 0.562 0.559 0.565 5,608,030 0.5603 -0.56%
2005-01-20 0 4.450 4.425 4.450 4.425 4.525 1,660,000 7,389,300 4.4514 0.562 0.559 0.562 0.559 0.571 13,148,771 0.5620 -1.66%
2005-01-19 0 4.525 4.500 4.550 4.500 4.600 484,000 2,147,630 4.4373 0.571 0.568 0.574 0.568 0.581 3,833,738 0.5602 0.56%
2005-01-18 0 4.500 4.475 4.525 4.475 4.550 908,000 4,126,450 4.5445 0.568 0.565 0.571 0.565 0.574 7,192,219 0.5737 -1.10%
2005-01-17 0 4.550 4.550 4.600 4.450 4.625 3,740,000 16,998,050 4.5449 0.574 0.574 0.581 0.562 0.584 29,624,338 0.5738 4.00%
2005-01-14 0 4.375 4.375 4.400 4.300 4.400 2,362,000 10,275,848 4.3505 0.552 0.552 0.555 0.543 0.555 18,709,275 0.5492 1.74%
2005-01-13 0 4.300 4.275 4.300 4.300 4.450 2,310,000 10,026,700 4.3406 0.543 0.540 0.543 0.543 0.562 18,297,385 0.5480 0.00%
2005-01-12 0 4.300 4.275 4.300 4.275 4.300 448,000 1,918,000 4.2813 0.543 0.540 0.543 0.540 0.543 3,548,584 0.5405 0.58%
2005-01-11 0 4.275 4.275 4.300 4.250 4.275 2,016,000 8,578,250 4.2551 0.540 0.540 0.543 0.537 0.540 15,968,627 0.5372 0.59%
2005-01-10 0 4.250 4.225 4.250 4.250 4.275 1,150,000 4,889,200 4.2515 0.537 0.533 0.537 0.537 0.540 9,109,088 0.5367 1.19%
2005-01-07 0 4.200 4.200 4.250 4.175 4.350 666,000 2,805,650 4.2127 0.530 0.530 0.537 0.527 0.549 5,275,350 0.5318 -0.59%
2005-01-06 0 4.225 4.225 4.275 4.225 4.250 134,000 567,250 4.2332 0.533 0.533 0.540 0.533 0.537 1,061,407 0.5344 0.00%
2005-01-05 0 4.225 4.225 4.275 4.175 4.225 406,000 1,703,900 4.1968 0.533 0.533 0.540 0.527 0.533 3,215,904 0.5298 -1.17%
2005-01-04 0 4.275 4.250 4.275 4.225 4.325 570,000 2,434,900 4.2718 0.540 0.537 0.540 0.533 0.546 4,514,939 0.5393 0.59%
2005-01-03 0 4.250 4.225 4.275 4.225 4.250 116,000 490,650 4.2297 0.537 0.533 0.540 0.533 0.537 918,830 0.5340 -0.58%
2004-12-31 0 4.275 4.225 4.300 - - 0 0 - 0.540 0.533 0.543 - - 0 - 0.00%
2004-12-30 0 4.275 4.250 4.275 4.225 4.275 122,000 520,200 4.2639 0.540 0.537 0.540 0.533 0.540 966,355 0.5383 1.18%
2004-12-29 0 4.225 4.225 4.250 4.200 4.225 194,000 818,750 4.2204 0.533 0.533 0.537 0.530 0.533 1,536,664 0.5328 -1.17%
2004-12-28 0 4.275 4.250 4.275 4.200 4.275 94,000 395,850 4.2112 0.540 0.537 0.540 0.530 0.540 744,569 0.5316 2.40%
2004-12-24 0 4.175 4.175 4.200 4.175 4.175 204,000 851,700 4.1750 0.527 0.527 0.530 0.527 0.527 1,615,873 0.5271 0.00%
2004-12-23 0 4.175 4.150 4.175 4.150 4.175 1,310,000 5,468,850 4.1747 0.527 0.524 0.527 0.524 0.527 10,376,439 0.5270 0.60%
2004-12-22 0 4.150 4.125 4.150 4.100 4.225 1,490,000 6,198,750 4.1602 0.524 0.521 0.524 0.518 0.533 11,802,210 0.5252 -1.78%
2004-12-21 0 4.225 4.200 4.250 4.225 4.325 126,000 536,250 4.2560 0.533 0.530 0.537 0.533 0.546 998,039 0.5373 -2.31%
2004-12-20 0 4.325 4.275 4.325 4.325 4.325 204,000 882,300 4.3250 0.546 0.540 0.546 0.546 0.546 1,615,873 0.5460 0.00%
2004-12-17 0 4.325 4.325 4.350 4.325 4.325 116,000 501,700 4.3250 0.546 0.546 0.549 0.546 0.546 918,830 0.5460 0.00%
2004-12-16 0 4.325 4.225 4.325 - - 20,000 86,000 4.3000 0.546 0.533 0.546 - - 158,419 0.5429 -0.57%
2004-12-15 0 4.350 4.325 4.375 4.350 4.350 64,000 278,400 4.3500 0.549 0.546 0.552 0.549 0.549 506,941 0.5492 0.00%
2004-12-14 0 4.350 4.325 4.350 4.300 4.400 3,274,728 14,228,126 4.3448 0.549 0.546 0.549 0.543 0.555 25,938,944 0.5485 1.16%
2004-12-13 0 4.300 4.300 4.325 4.300 4.400 3,090,000 13,477,710 4.3617 0.543 0.543 0.546 0.543 0.555 24,475,723 0.5507 -2.27%
2004-12-10 0 4.400 4.375 4.400 4.375 4.500 860,000 3,814,250 4.4352 0.555 0.552 0.555 0.552 0.568 6,812,014 0.5599 -1.68%
2004-12-09 0 4.475 4.425 4.475 4.350 4.475 1,770,000 7,784,850 4.3982 0.565 0.559 0.565 0.549 0.565 14,020,075 0.5553 3.47%
2004-12-08 0 4.325 4.325 4.400 4.300 4.350 1,318,000 5,671,050 4.3028 0.546 0.546 0.555 0.543 0.549 10,439,807 0.5432 -1.14%
2004-12-07 0 4.375 4.375 4.400 4.325 4.400 1,576,000 6,887,000 4.3699 0.552 0.552 0.555 0.546 0.555 12,483,411 0.5517 0.00%
2004-12-06 0 4.375 4.350 4.375 4.350 4.400 2,083,600 9,106,840 4.3707 0.552 0.549 0.552 0.549 0.555 16,504,083 0.5518 -0.57%
2004-12-03 0 4.400 4.325 4.400 4.350 4.525 1,266,000 5,658,400 4.4695 0.555 0.546 0.555 0.549 0.571 10,027,918 0.5643 1.73%
2004-12-02 0 4.325 4.325 4.350 4.300 4.325 1,578,000 6,799,350 4.3088 0.546 0.546 0.549 0.543 0.546 12,499,253 0.5440 0.58%
2004-12-01 0 4.300 4.300 4.325 4.300 4.325 1,068,000 4,600,350 4.3074 0.543 0.543 0.546 0.543 0.546 8,459,570 0.5438 -1.15%
2004-11-30 0 4.350 4.300 4.350 4.275 4.350 1,950,000 8,398,400 4.3069 0.549 0.543 0.549 0.540 0.549 15,445,845 0.5437 1.16%
2004-11-29 0 4.300 4.275 4.300 4.300 4.400 248,000 1,071,050 4.3188 0.543 0.540 0.543 0.543 0.555 1,964,395 0.5452 -1.15%
2004-11-26 0 4.350 4.300 4.350 4.325 4.400 194,000 844,000 4.3505 0.549 0.543 0.549 0.546 0.555 1,536,664 0.5492 0.58%
2004-11-25 0 4.325 4.325 4.350 4.275 4.425 1,448,000 6,288,150 4.3426 0.546 0.546 0.549 0.540 0.559 11,469,530 0.5482 -3.89%
2004-11-24 0 4.500 4.500 4.525 4.425 4.500 2,460,000 11,049,500 4.4917 0.568 0.568 0.571 0.559 0.568 19,485,527 0.5671 0.56%
2004-11-23 0 4.475 4.475 4.500 4.400 4.525 3,432,000 15,372,900 4.4793 0.565 0.565 0.568 0.555 0.571 27,184,687 0.5655 1.70%
2004-11-22 0 4.400 4.350 4.425 4.250 4.425 1,026,000 4,474,000 4.3606 0.555 0.549 0.559 0.537 0.559 8,126,891 0.5505 2.33%
2004-11-19 0 4.300 4.300 4.325 4.200 4.325 1,538,000 6,552,770 4.2606 0.543 0.543 0.546 0.530 0.546 12,182,415 0.5379 1.78%
2004-11-18 0 4.225 4.200 4.225 4.175 4.225 1,396,000 5,855,900 4.1948 0.533 0.530 0.533 0.527 0.533 11,057,641 0.5296 1.20%
2004-11-17 0 4.175 4.150 4.175 4.175 4.200 1,538,000 6,423,200 4.1763 0.527 0.524 0.527 0.527 0.530 12,182,415 0.5273 -0.60%
2004-11-16 0 4.200 4.175 4.200 4.150 4.225 4,773,000 19,980,725 4.1862 0.530 0.527 0.530 0.524 0.533 37,806,676 0.5285 -0.59%
2004-11-15 0 4.225 4.200 4.250 4.200 4.400 4,022,000 17,274,250 4.2949 0.533 0.530 0.537 0.530 0.555 31,858,045 0.5422 -2.87%
2004-11-12 0 4.350 4.350 4.375 4.150 4.375 3,786,000 16,298,100 4.3048 0.549 0.549 0.552 0.524 0.552 29,988,702 0.5435 4.82%
2004-11-11 0 4.150 4.150 4.175 4.075 4.200 5,840,000 24,227,900 4.1486 0.524 0.524 0.527 0.514 0.530 46,258,325 0.5238 1.84%
2004-11-10 0 4.075 4.050 4.075 3.950 4.075 5,076,000 20,220,078 3.9835 0.514 0.511 0.514 0.499 0.514 40,206,722 0.5029 5.16%
2004-11-09 0 3.875 3.875 3.925 3.875 4.000 3,778,000 14,815,400 3.9215 0.489 0.489 0.496 0.489 0.505 29,925,334 0.4951 -3.13%
2004-11-08 0 4.000 4.000 4.025 3.975 4.050 3,010,000 12,036,900 3.9990 0.505 0.505 0.508 0.502 0.511 23,842,048 0.5049 -1.23%
2004-11-05 0 4.050 4.025 4.050 4.025 4.150 1,872,000 7,664,300 4.0942 0.511 0.508 0.511 0.508 0.524 14,828,011 0.5169 -0.61%
2004-11-04 0 4.075 4.075 4.100 4.050 4.100 2,327,000 9,487,100 4.0770 0.514 0.514 0.518 0.511 0.518 18,432,042 0.5147 0.00%
2004-11-03 0 4.075 4.050 4.100 4.050 4.150 818,000 3,360,000 4.1076 0.514 0.511 0.518 0.511 0.524 6,479,334 0.5186 -0.61%
2004-11-02 0 4.100 4.075 4.100 4.075 4.100 582,000 2,385,700 4.0991 0.518 0.514 0.518 0.514 0.518 4,609,991 0.5175 0.61%
2004-11-01 0 4.075 4.050 4.100 4.050 4.075 132,000 537,750 4.0739 0.514 0.511 0.518 0.511 0.514 1,045,565 0.5143 0.62%
2004-10-29 0 4.050 4.025 4.050 4.025 4.100 6,436,000 26,217,450 4.0736 0.511 0.508 0.511 0.508 0.518 50,979,209 0.5143 -0.61%
2004-10-28 0 4.075 4.075 4.100 4.075 4.175 600,000 2,459,050 4.0984 0.514 0.514 0.518 0.514 0.527 4,752,568 0.5174 -0.61%
2004-10-27 0 4.100 4.100 4.125 4.100 4.150 576,000 2,371,950 4.1180 0.518 0.518 0.521 0.518 0.524 4,562,465 0.5199 -0.61%
2004-10-26 0 4.125 4.100 4.125 4.025 4.150 1,406,000 5,731,300 4.0763 0.521 0.518 0.521 0.508 0.524 11,136,850 0.5146 4.43%
2004-10-25 0 3.950 3.950 3.975 3.900 4.050 2,743,000 10,944,875 3.9901 0.499 0.499 0.502 0.492 0.511 21,727,155 0.5037 -1.25%
2004-10-21 0 4.000 3.925 4.000 3.900 4.000 5,608,000 22,173,550 3.9539 0.505 0.496 0.505 0.492 0.505 44,420,666 0.4992 3.23%
2004-10-20 0 3.875 3.850 3.900 3.850 4.100 94,801,000 373,003,080 3.9346 0.489 0.486 0.492 0.486 0.518 750,913,611 0.4967 -4.32%
2004-10-19 0 4.050 3.900 4.075 3.950 4.050 2,194,000 8,667,570 3.9506 0.511 0.492 0.514 0.499 0.511 17,378,556 0.4988 2.53%
2004-10-18 0 3.950 3.900 3.950 3.900 3.950 516,000 2,027,200 3.9287 0.499 0.492 0.499 0.492 0.499 4,087,208 0.4960 0.38%
2004-10-15 0 3.975 3.925 3.975 3.875 3.975 1,412,000 5,559,950 3.9376 0.497 0.491 0.497 0.484 0.497 11,298,067 0.4921 0.63%
2004-10-14 0 3.950 3.900 3.950 3.875 4.000 1,426,000 5,566,300 3.9034 0.494 0.487 0.494 0.484 0.500 11,410,088 0.4878 -0.63%
2004-10-13 0 3.975 3.925 3.975 3.925 4.050 1,632,000 6,461,100 3.9590 0.497 0.491 0.497 0.491 0.506 13,058,389 0.4948 -1.24%
2004-10-12 0 4.025 4.025 4.050 4.025 4.175 824,000 3,350,300 4.0659 0.503 0.503 0.506 0.503 0.522 6,593,206 0.5081 -3.59%
2004-10-11 0 4.175 4.175 4.200 3.925 4.175 1,646,000 6,729,250 4.0882 0.522 0.522 0.525 0.491 0.522 13,170,410 0.5109 7.05%
2004-10-08 0 3.900 3.900 3.925 3.850 3.925 1,102,000 4,287,400 3.8906 0.487 0.487 0.491 0.481 0.491 8,817,613 0.4862 1.96%
2004-10-07 0 3.825 3.825 3.850 3.800 3.850 282,000 1,077,300 3.8202 0.478 0.478 0.481 0.475 0.481 2,256,413 0.4774 -0.65%
2004-10-06 0 3.850 3.825 3.850 3.850 3.875 64,000 246,650 3.8539 0.481 0.478 0.481 0.481 0.484 512,094 0.4817 -0.65%
2004-10-05 0 3.875 3.875 3.900 3.850 3.900 406,000 1,573,950 3.8767 0.484 0.484 0.487 0.481 0.487 3,248,594 0.4845 -0.64%
2004-10-04 0 3.900 3.875 3.900 3.800 3.900 876,000 3,367,350 3.8440 0.487 0.484 0.487 0.475 0.487 7,009,282 0.4804 2.63%
2004-09-30 0 3.800 3.775 3.800 3.750 3.825 1,382,000 5,218,250 3.7759 0.475 0.472 0.475 0.469 0.478 11,058,023 0.4719 -0.65%
2004-09-28 0 3.825 3.800 3.850 3.775 3.825 840,000 3,192,950 3.8011 0.478 0.475 0.481 0.472 0.478 6,721,230 0.4751 0.66%
2004-09-27 0 3.800 3.775 3.800 3.750 3.800 164,000 620,000 3.7805 0.475 0.472 0.475 0.469 0.475 1,312,240 0.4725 -1.30%
2004-09-24 0 3.850 3.825 3.875 3.825 3.925 1,102,000 4,274,000 3.8784 0.481 0.478 0.484 0.478 0.491 8,817,613 0.4847 0.00%
2004-09-23 0 3.850 3.825 3.850 3.750 3.850 362,000 1,381,750 3.8170 0.481 0.478 0.481 0.469 0.481 2,896,530 0.4770 0.65%
2004-09-22 0 3.825 3.800 3.850 3.800 3.875 1,720,000 6,589,950 3.8314 0.478 0.475 0.481 0.475 0.484 13,762,518 0.4788 0.66%
2004-09-21 0 3.800 3.775 3.800 3.775 3.850 618,000 2,348,450 3.8001 0.475 0.472 0.475 0.472 0.481 4,944,905 0.4749 -0.65%
2004-09-20 0 3.825 3.800 3.825 3.775 3.825 1,668,000 6,336,100 3.7986 0.478 0.475 0.478 0.472 0.478 13,346,442 0.4747 1.32%
2004-09-17 0 3.775 3.750 3.775 3.775 3.850 1,534,000 5,853,100 3.8156 0.472 0.469 0.472 0.472 0.481 12,274,246 0.4769 -1.95%
2004-09-16 0 3.850 3.825 3.850 3.775 3.875 1,460,000 5,582,320 3.8235 0.481 0.478 0.481 0.472 0.484 11,682,137 0.4779 1.99%
2004-09-15 0 3.775 3.775 3.800 3.750 3.800 196,000 740,500 3.7781 0.472 0.472 0.475 0.469 0.475 1,568,287 0.4722 -0.66%
2004-09-14 0 3.800 3.775 3.800 3.750 3.825 476,000 1,808,150 3.7986 0.475 0.472 0.475 0.469 0.478 3,808,697 0.4747 1.33%
2004-09-13 0 3.750 3.725 3.775 3.700 3.775 834,000 3,122,600 3.7441 0.469 0.466 0.472 0.462 0.472 6,673,221 0.4679 0.00%
2004-09-10 0 3.750 3.700 3.750 3.675 3.750 2,094,000 7,745,900 3.6991 0.469 0.462 0.469 0.459 0.469 16,755,066 0.4623 2.04%
2004-09-09 0 3.675 3.650 3.675 3.675 3.725 1,762,000 6,507,000 3.6930 0.459 0.456 0.459 0.459 0.466 14,098,580 0.4615 -1.34%
2004-09-08 0 3.725 3.700 3.750 3.725 3.800 678,000 2,548,750 3.7592 0.466 0.462 0.469 0.466 0.475 5,424,993 0.4698 -1.97%
2004-09-07 0 3.800 3.800 3.825 3.775 3.825 332,000 1,259,400 3.7934 0.475 0.475 0.478 0.472 0.478 2,656,486 0.4741 -0.65%
2004-09-06 0 3.825 3.800 3.825 3.825 3.875 252,000 965,900 3.8329 0.478 0.475 0.478 0.478 0.484 2,016,369 0.4790 -1.29%
2004-09-03 0 3.875 3.800 3.875 3.875 3.875 64,000 248,000 3.8750 0.484 0.475 0.484 0.484 0.484 512,094 0.4843 -0.64%
2004-09-02 0 3.900 3.875 3.900 3.850 3.900 64,000 247,650 3.8695 0.487 0.484 0.487 0.481 0.487 512,094 0.4836 0.00%
2004-09-01 0 3.900 3.900 3.925 3.875 3.925 484,000 1,891,150 3.9073 0.487 0.487 0.491 0.484 0.491 3,872,709 0.4883 0.00%
2004-08-31 0 3.900 3.900 3.925 3.900 3.900 1,090,000 4,251,000 3.9000 0.487 0.487 0.491 0.487 0.487 8,721,596 0.4874 0.00%
2004-08-30 0 3.900 3.850 3.925 3.850 3.900 336,000 1,302,100 3.8753 0.487 0.481 0.491 0.481 0.487 2,688,492 0.4843 0.00%
2004-08-27 0 3.900 3.875 3.925 3.850 3.900 1,026,000 3,999,650 3.8983 0.487 0.484 0.491 0.481 0.487 8,209,502 0.4872 -1.27%
2004-08-26 0 3.950 3.950 3.975 3.800 3.950 3,034,000 11,630,200 3.8333 0.494 0.494 0.497 0.475 0.494 24,276,442 0.4791 4.64%
2004-08-25 0 3.775 3.750 3.775 3.725 3.775 4,266,000 16,040,050 3.7600 0.472 0.469 0.472 0.466 0.472 34,134,245 0.4699 2.03%
2004-08-24 0 3.700 3.700 3.725 3.650 3.750 2,346,000 8,739,000 3.7251 0.462 0.462 0.466 0.456 0.469 18,771,434 0.4655 1.37%
2004-08-23 0 3.650 3.625 3.650 3.625 3.750 1,024,000 3,754,000 3.6660 0.456 0.453 0.456 0.453 0.469 8,193,499 0.4582 0.00%
2004-08-20 0 3.650 3.650 3.675 3.650 3.700 370,000 1,366,250 3.6926 0.456 0.456 0.459 0.456 0.462 2,960,542 0.4615 0.00%
2004-08-19 0 3.650 3.650 3.725 3.650 3.750 338,000 1,248,250 3.6930 0.456 0.456 0.466 0.456 0.469 2,704,495 0.4615 -2.01%
2004-08-18 0 3.725 3.725 3.750 3.725 3.775 70,000 262,500 3.7500 0.466 0.466 0.469 0.466 0.472 560,102 0.4687 -1.97%
2004-08-17 0 3.800 3.750 3.800 3.750 3.825 94,000 357,200 3.8000 0.475 0.469 0.475 0.469 0.478 752,138 0.4749 0.00%
2004-08-16 0 3.800 3.750 3.850 3.800 3.850 34,000 130,000 3.8235 0.475 0.469 0.481 0.475 0.481 272,050 0.4779 -1.30%
2004-08-13 0 3.850 3.825 3.850 3.800 3.875 210,000 807,650 3.8460 0.481 0.478 0.481 0.475 0.484 1,680,307 0.4807 -0.65%
2004-08-12 0 3.875 3.875 3.950 3.875 3.900 52,000 202,050 3.8856 0.484 0.484 0.494 0.484 0.487 416,076 0.4856 -1.27%
2004-08-11 0 3.925 3.925 3.950 3.925 3.950 30,000 118,200 3.9400 0.491 0.491 0.494 0.491 0.494 240,044 0.4924 0.00%
2004-08-10 0 3.925 3.900 3.975 3.925 3.975 70,000 276,700 3.9529 0.491 0.487 0.497 0.491 0.497 560,102 0.4940 -1.26%
2004-08-09 0 3.975 3.900 4.000 3.975 4.000 84,000 334,150 3.9780 0.497 0.487 0.500 0.497 0.500 672,123 0.4972 0.63%
2004-08-06 0 3.950 3.950 4.000 3.950 4.000 144,000 572,650 3.9767 0.494 0.494 0.500 0.494 0.500 1,152,211 0.4970 -0.63%
2004-08-05 0 3.975 3.950 3.975 3.925 3.975 122,000 482,650 3.9561 0.497 0.494 0.497 0.491 0.497 976,179 0.4944 1.92%
2004-08-04 0 3.900 3.850 3.975 3.875 3.900 94,000 365,250 3.8856 0.487 0.481 0.497 0.484 0.487 752,138 0.4856 1.96%
2004-08-03 0 3.825 3.825 3.925 3.825 3.975 40,000 157,300 3.9325 0.478 0.478 0.491 0.478 0.497 320,059 0.4915 -2.55%
2004-08-02 0 3.925 3.850 3.925 3.925 3.925 32,000 125,150 3.9109 0.491 0.481 0.491 0.491 0.491 256,047 0.4888 0.64%
2004-07-30 0 3.900 3.900 3.925 3.800 3.900 124,000 480,750 3.8770 0.487 0.487 0.491 0.475 0.487 992,182 0.4845 0.00%
2004-07-29 0 3.900 3.825 3.900 3.900 3.900 56,000 216,300 3.8625 0.487 0.478 0.487 0.487 0.487 448,082 0.4827 0.00%
2004-07-28 0 3.900 3.850 3.900 3.800 3.900 132,000 510,300 3.8659 0.487 0.481 0.487 0.475 0.487 1,056,193 0.4832 0.65%
2004-07-27 0 3.875 3.900 3.975 3.875 3.875 20,000 77,500 3.8750 0.484 0.487 0.497 0.484 0.484 160,029 0.4843 0.00%
2004-07-26 0 3.875 3.825 3.875 3.875 3.875 2,000 7,750 3.8750 0.484 0.478 0.484 0.484 0.484 16,003 0.4843 0.65%
2004-07-23 0 3.850 3.850 3.925 3.850 3.850 8,000 30,800 3.8500 0.481 0.481 0.491 0.481 0.481 64,012 0.4812 -1.91%
2004-07-22 0 3.925 3.925 3.975 3.900 3.925 366,000 1,431,650 3.9116 0.491 0.491 0.497 0.487 0.491 2,928,536 0.4889 0.64%
2004-07-21 0 3.900 3.875 3.900 3.900 4.000 208,000 815,200 3.9192 0.487 0.484 0.487 0.487 0.500 1,664,305 0.4898 -2.50%
2004-07-20 0 4.000 3.975 4.025 3.950 4.050 482,000 1,930,650 4.0055 0.500 0.497 0.503 0.494 0.506 3,856,706 0.5006 2.56%
2004-07-19 0 3.900 3.875 4.000 3.800 3.925 276,000 1,067,950 3.8694 0.487 0.484 0.500 0.475 0.491 2,208,404 0.4836 2.63%
2004-07-16 0 3.800 3.775 3.825 3.800 3.825 160,000 609,000 3.8063 0.475 0.472 0.478 0.475 0.478 1,280,234 0.4757 -1.30%
2004-07-15 0 3.850 3.825 3.900 3.800 3.850 290,000 1,109,000 3.8241 0.481 0.478 0.487 0.475 0.481 2,320,425 0.4779 1.32%
2004-07-14 0 3.800 3.775 3.950 3.800 3.825 96,000 365,000 3.8021 0.475 0.472 0.494 0.475 0.478 768,141 0.4752 -3.80%
2004-07-13 0 3.950 3.900 4.025 3.950 3.950 2,000 7,900 3.9500 0.494 0.487 0.503 0.494 0.494 16,003 0.4937 -0.63%
2004-07-12 0 3.975 3.900 4.000 3.950 4.000 252,000 992,250 3.9375 0.497 0.487 0.500 0.494 0.500 2,016,369 0.4921 -0.63%
2004-07-09 0 4.000 3.825 4.000 - - 0 0 - 0.500 0.478 0.500 - - 0 - 0.00%
2004-07-08 0 4.000 3.975 4.000 3.975 4.050 150,000 601,250 4.0083 0.500 0.497 0.500 0.497 0.506 1,200,220 0.5009 0.63%
2004-07-07 0 3.975 3.975 4.000 3.975 4.000 262,000 1,045,762 3.9915 0.497 0.497 0.500 0.497 0.500 2,096,384 0.4988 -0.63%
2004-07-06 0 4.000 3.975 4.000 3.850 4.000 108,000 428,250 3.9653 0.500 0.497 0.500 0.481 0.500 864,158 0.4956 2.56%
2004-07-05 0 3.900 3.900 4.050 3.900 3.950 1,068,000 4,068,350 3.8093 0.487 0.487 0.506 0.487 0.494 8,545,564 0.4761 -2.50%
2004-07-02 0 4.000 4.000 4.025 4.000 4.100 134,000 538,300 4.0172 0.500 0.500 0.503 0.500 0.512 1,072,196 0.5021 -1.23%
2004-06-30 0 4.050 4.000 4.050 4.000 4.050 48,300 194,748 4.0320 0.506 0.500 0.506 0.500 0.506 386,471 0.5039 1.25%
2004-06-29 0 4.000 3.875 4.000 - - 0 0 - 0.500 0.484 0.500 - - 0 - 0.00%
2004-06-28 0 4.000 3.975 4.025 4.000 4.000 22,000 88,000 4.0000 0.500 0.497 0.503 0.500 0.500 176,032 0.4999 4.58%
2004-06-25 0 3.825 3.800 3.950 3.825 3.850 10,000 38,450 3.8450 0.478 0.475 0.494 0.478 0.481 80,015 0.4805 -0.65%
2004-06-24 0 3.850 3.800 4.025 3.850 3.850 10,000 38,500 3.8500 0.481 0.475 0.503 0.481 0.481 80,015 0.4812 1.32%
2004-06-23 0 3.800 3.800 3.850 3.750 3.800 1,054,000 3,997,350 3.7926 0.475 0.475 0.481 0.469 0.475 8,433,543 0.4740 0.00%
2004-06-21 0 3.800 3.800 4.000 3.800 3.800 38,000 144,400 3.8000 0.475 0.475 0.500 0.475 0.475 304,056 0.4749 -0.65%
2004-06-18 0 3.825 3.825 4.025 3.800 3.850 290,000 1,107,530 3.8191 0.478 0.478 0.503 0.475 0.481 2,320,425 0.4773 -1.29%
2004-06-17 0 3.875 3.850 3.900 3.800 4.025 96,000 371,700 3.8719 0.484 0.481 0.487 0.475 0.503 768,141 0.4839 -3.13%
2004-06-16 0 4.000 3.800 4.000 - - 0 0 - 0.500 0.475 0.500 - - 0 - -1.84%
2004-06-15 0 4.075 3.800 4.075 4.000 4.075 36,000 144,500 4.0139 0.509 0.475 0.509 0.500 0.509 288,053 0.5016 1.87%
2004-06-14 0 4.000 3.950 4.025 - - 0 0 - 0.500 0.494 0.503 - - 0 - 0.00%
2004-06-11 0 4.000 4.000 4.025 3.950 4.000 44,000 174,500 3.9659 0.500 0.500 0.503 0.494 0.500 352,064 0.4956 0.63%
2004-06-10 0 3.975 3.975 4.125 3.950 3.975 254,000 1,013,400 3.9898 0.497 0.497 0.516 0.494 0.497 2,032,372 0.4986 0.63%
2004-06-09 0 3.950 3.950 4.100 3.925 4.000 16,000 63,550 3.9719 0.494 0.494 0.512 0.491 0.500 128,023 0.4964 -3.66%
2004-06-08 0 4.100 4.000 4.100 4.100 4.200 72,000 296,800 4.1222 0.512 0.500 0.512 0.512 0.525 576,105 0.5152 0.61%
2004-06-07 0 4.075 4.000 4.075 4.075 4.075 7,400 29,910 4.0419 0.509 0.500 0.509 0.509 0.509 59,211 0.5051 1.87%
2004-06-04 0 4.000 4.000 4.025 4.000 4.025 44,000 176,250 4.0057 0.500 0.500 0.503 0.500 0.503 352,064 0.5006 0.00%
2004-06-03 0 4.000 4.000 4.025 4.000 4.025 308,000 1,234,050 4.0067 0.500 0.500 0.503 0.500 0.503 2,464,451 0.5007 -0.62%
2004-06-02 0 4.025 4.000 4.050 3.900 4.025 134,000 536,350 4.0026 0.503 0.500 0.506 0.487 0.503 1,072,196 0.5002 2.55%
2004-06-01 0 3.925 3.925 4.025 3.925 3.975 128,000 505,650 3.9504 0.491 0.491 0.503 0.491 0.497 1,024,187 0.4937 -1.88%
2004-05-31 0 4.000 3.950 4.050 3.950 4.000 14,000 55,400 3.9571 0.500 0.494 0.506 0.494 0.500 112,020 0.4946 0.00%
2004-05-28 0 4.000 3.900 4.000 3.900 4.100 46,000 185,000 4.0217 0.500 0.487 0.500 0.487 0.512 368,067 0.5026 3.23%
2004-05-27 0 3.875 3.850 3.875 3.800 3.875 308,000 1,188,050 3.8573 0.484 0.481 0.484 0.475 0.484 2,464,451 0.4821 0.65%
2004-05-25 0 3.850 3.850 3.875 3.850 3.850 44,000 169,400 3.8500 0.481 0.481 0.484 0.481 0.481 352,064 0.4812 0.00%
2004-05-24 0 3.850 3.850 3.900 3.850 3.850 2,000 7,700 3.8500 0.481 0.481 0.487 0.481 0.481 16,003 0.4812 -0.65%
2004-05-21 0 3.875 3.825 3.875 3.750 3.875 104,000 397,300 3.8202 0.484 0.478 0.484 0.469 0.484 832,152 0.4774 3.33%
2004-05-20 0 3.750 3.700 3.775 3.750 3.800 84,000 317,000 3.7738 0.469 0.462 0.472 0.469 0.475 672,123 0.4716 -0.66%
2004-05-19 0 3.775 3.750 3.775 3.675 3.775 576,000 2,163,150 3.7555 0.472 0.469 0.472 0.459 0.472 4,608,843 0.4693 2.72%
2004-05-18 0 3.675 3.675 3.700 3.675 3.700 28,000 103,550 3.6982 0.459 0.459 0.462 0.459 0.462 224,041 0.4622 0.68%
2004-05-17 0 3.650 3.650 3.675 3.625 3.700 140,000 510,600 3.6471 0.456 0.456 0.459 0.453 0.462 1,120,205 0.4558 -3.31%
2004-05-14 0 3.775 3.700 3.775 3.850 3.850 10,000 38,500 3.8500 0.472 0.462 0.472 0.481 0.481 80,015 0.4812 -3.21%
2004-05-13 0 3.900 3.900 3.925 3.875 3.900 106,000 413,050 3.8967 0.487 0.487 0.491 0.484 0.487 848,155 0.4870 0.00%
2004-05-12 0 3.900 3.900 3.925 3.850 3.900 492,000 1,916,050 3.8944 0.487 0.487 0.491 0.481 0.487 3,936,720 0.4867 2.63%
2004-05-11 0 3.800 3.800 3.850 3.750 3.800 88,000 330,300 3.7534 0.475 0.475 0.481 0.469 0.475 704,129 0.4691 1.60%
2004-05-10 0 3.800 3.800 3.825 3.750 3.950 242,000 923,900 3.8178 0.467 0.467 0.470 0.461 0.486 1,967,419 0.4696 -4.40%
2004-05-07 0 3.975 3.950 4.000 3.975 3.975 228,000 921,300 4.0408 0.489 0.486 0.492 0.489 0.489 1,853,601 0.4970 -1.85%
2004-05-06 0 4.050 4.000 4.050 4.050 4.100 452,000 1,830,700 4.0502 0.498 0.492 0.498 0.498 0.504 3,674,683 0.4982 2.53%
2004-05-05 0 3.950 3.900 3.950 - - 0 0 - 0.486 0.480 0.486 - - 0 - -0.63%
2004-05-04 0 3.975 3.800 4.050 3.975 3.975 20,000 79,500 3.9750 0.489 0.467 0.498 0.489 0.489 162,597 0.4889 0.00%
2004-05-03 0 3.975 - 4.000 - - 0 0 - 0.489 - 0.492 - - 0 - 0.00%
2004-04-30 0 3.975 3.850 3.975 - - 0 0 - 0.489 0.474 0.489 - - 0 - -0.63%
2004-04-29 0 4.000 3.825 4.075 - - 0 0 - 0.492 0.470 0.501 - - 0 - 0.00%
2004-04-28 0 4.000 4.000 4.025 4.000 4.025 114,000 456,150 4.0013 0.492 0.492 0.495 0.492 0.495 926,801 0.4922 0.63%
2004-04-27 0 3.975 3.950 4.000 3.975 4.000 28,000 111,400 3.9786 0.489 0.486 0.492 0.489 0.492 227,635 0.4894 -0.63%
2004-04-26 0 4.000 3.950 4.050 4.000 4.100 208,000 839,100 4.0341 0.492 0.486 0.498 0.492 0.504 1,691,005 0.4962 -2.44%
2004-04-23 0 4.100 4.100 4.150 4.000 4.100 136,000 548,000 4.0294 0.504 0.504 0.510 0.492 0.504 1,105,657 0.4956 1.23%
2004-04-22 0 4.050 4.050 4.075 3.950 4.050 248,000 988,650 3.9865 0.498 0.498 0.501 0.486 0.498 2,016,198 0.4904 2.53%
2004-04-21 0 3.950 3.950 3.975 3.925 4.000 180,000 712,750 3.9597 0.486 0.486 0.489 0.483 0.492 1,463,369 0.4871 -1.25%
2004-04-20 0 4.000 4.000 4.025 4.000 4.075 384,000 1,542,500 4.0169 0.492 0.492 0.495 0.492 0.501 3,121,855 0.4941 -1.84%
2004-04-19 0 4.075 4.075 4.125 4.075 4.125 26,000 106,250 4.0865 0.501 0.501 0.507 0.501 0.507 211,376 0.5027 -2.40%
2004-04-16 0 4.175 4.125 4.175 4.100 4.175 146,000 604,950 4.1435 0.514 0.507 0.514 0.504 0.514 1,186,955 0.5097 1.83%
2004-04-15 0 4.100 4.100 4.200 4.075 4.200 176,000 721,650 4.1003 0.504 0.504 0.517 0.501 0.517 1,430,850 0.5044 -2.38%
2004-04-14 0 4.200 4.175 4.250 4.200 4.275 84,000 353,300 4.2060 0.517 0.514 0.523 0.517 0.526 682,906 0.5173 -2.89%
2004-04-13 0 4.325 4.225 4.325 - - 0 0 - 0.532 0.520 0.532 - - 0 - -1.14%
2004-04-08 0 4.375 4.325 4.375 4.325 4.375 158,000 687,150 4.3491 0.538 0.532 0.538 0.532 0.538 1,284,513 0.5349 1.16%
2004-04-07 0 4.325 4.300 4.350 4.250 4.350 154,000 665,050 4.3185 0.532 0.529 0.535 0.523 0.535 1,251,994 0.5312 -1.70%
2004-04-06 0 4.400 4.250 4.400 4.275 4.425 470,000 2,041,450 4.3435 0.541 0.523 0.541 0.526 0.544 3,821,020 0.5343 1.15%
2004-04-02 0 4.350 4.350 4.375 4.300 4.350 225,000 972,675 4.3230 0.535 0.535 0.538 0.529 0.535 1,829,212 0.5317 1.16%
2004-04-01 0 4.300 4.200 4.250 4.300 4.375 322,000 1,396,900 4.3382 0.529 0.517 0.523 0.529 0.538 2,617,805 0.5336 -1.15%
2004-03-31 0 4.350 4.325 4.350 4.250 4.350 284,000 1,226,800 4.3197 0.535 0.532 0.535 0.523 0.535 2,308,872 0.5313 1.75%
2004-03-30 0 4.275 4.275 4.300 4.200 4.300 254,000 1,083,600 4.2661 0.526 0.526 0.529 0.517 0.529 2,064,977 0.5248 2.40%
2004-03-29 0 4.175 4.175 4.200 4.150 4.175 328,000 1,366,100 4.1649 0.514 0.514 0.517 0.510 0.514 2,666,584 0.5123 0.00%
2004-03-26 0 4.175 4.150 4.175 4.100 4.200 318,000 1,316,950 4.1414 0.514 0.510 0.514 0.504 0.517 2,585,286 0.5094 4.38%
2004-03-25 0 4.000 4.000 4.075 4.000 4.200 836,000 3,419,500 4.0903 0.492 0.492 0.501 0.492 0.517 6,796,538 0.5031 -4.76%
2004-03-24 0 4.200 4.175 4.200 4.200 4.325 2,510,000 10,613,950 4.2287 0.517 0.514 0.517 0.517 0.532 20,405,873 0.5201 -2.33%
2004-03-23 0 4.300 4.275 4.300 4.250 4.425 650,000 2,822,600 4.3425 0.529 0.526 0.529 0.523 0.544 5,284,389 0.5341 -1.71%
2004-03-22 0 4.375 4.375 4.400 4.125 4.400 200,000 869,900 4.3495 0.538 0.538 0.541 0.507 0.541 1,625,966 0.5350 -0.57%
2004-03-19 0 4.400 4.400 4.425 4.400 4.425 748,000 3,293,700 4.4033 0.541 0.541 0.544 0.541 0.544 6,081,113 0.5416 -0.56%
2004-03-18 0 4.425 4.400 4.425 4.375 4.425 858,000 3,767,350 4.3909 0.544 0.541 0.544 0.538 0.544 6,975,394 0.5401 0.57%
2004-03-17 0 4.400 4.375 4.400 4.250 4.400 1,286,000 5,574,100 4.3344 0.541 0.538 0.541 0.523 0.541 10,454,961 0.5332 2.92%
2004-03-16 0 4.275 4.175 4.275 4.175 4.275 396,000 1,682,750 4.2494 0.526 0.514 0.526 0.514 0.526 3,219,413 0.5227 0.00%
2004-03-15 0 4.275 4.200 4.275 4.200 4.300 438,000 1,865,750 4.2597 0.526 0.517 0.526 0.517 0.529 3,560,865 0.5240 1.18%
2004-03-12 0 4.225 4.150 4.225 4.025 4.225 508,000 2,104,300 4.1423 0.520 0.510 0.520 0.495 0.520 4,129,953 0.5095 0.00%
2004-03-11 0 4.225 4.225 4.250 4.150 4.250 1,346,000 5,668,350 4.2113 0.520 0.520 0.523 0.510 0.523 10,942,751 0.5180 -1.17%
2004-03-10 0 4.275 4.250 4.300 4.175 4.275 1,472,000 6,246,400 4.2435 0.526 0.523 0.529 0.514 0.526 11,967,109 0.5220 0.00%
2004-03-09 0 4.275 4.225 4.275 4.200 4.275 600,000 2,540,150 4.2336 0.526 0.520 0.526 0.517 0.526 4,877,898 0.5207 1.79%
2004-03-08 0 4.200 4.175 4.200 4.200 4.250 248,000 1,045,200 4.2145 0.517 0.514 0.517 0.517 0.523 2,016,198 0.5184 -1.18%
2004-03-05 0 4.250 4.200 4.275 4.100 4.275 1,478,000 6,245,400 4.2256 0.523 0.517 0.526 0.504 0.526 12,015,888 0.5198 4.29%
2004-03-04 0 4.075 4.075 4.125 4.025 4.100 290,000 1,175,900 4.0548 0.501 0.501 0.507 0.495 0.504 2,357,651 0.4988 1.24%
2004-03-03 0 4.025 4.025 4.050 4.000 4.075 1,442,000 5,811,150 4.0299 0.495 0.495 0.498 0.492 0.501 11,723,214 0.4957 -1.23%
2004-03-02 0 4.075 4.075 4.100 4.025 4.175 1,186,000 4,888,972 4.1222 0.501 0.501 0.504 0.495 0.514 9,641,978 0.5071 -2.40%
2004-03-01 0 4.175 4.175 4.200 4.175 4.250 188,000 791,150 4.2082 0.514 0.514 0.517 0.514 0.523 1,528,408 0.5176 -1.18%
2004-02-27 0 4.225 4.200 4.250 4.175 4.225 534,000 2,239,350 4.1935 0.520 0.517 0.523 0.514 0.520 4,341,329 0.5158 0.00%
2004-02-26 0 4.225 4.200 4.250 4.100 4.250 1,694,000 7,163,700 4.2289 0.520 0.517 0.523 0.504 0.523 13,771,932 0.5202 1.20%
2004-02-25 0 4.175 4.175 4.200 4.125 4.275 1,230,000 5,163,650 4.1981 0.514 0.514 0.517 0.507 0.526 9,999,691 0.5164 -2.34%
2004-02-24 0 4.275 4.250 4.275 4.150 4.275 1,744,000 7,393,750 4.2395 0.526 0.523 0.526 0.510 0.526 14,178,423 0.5215 3.01%
2004-02-23 0 4.150 4.150 4.175 4.075 4.250 600,000 2,471,550 4.1193 0.510 0.510 0.514 0.501 0.523 4,877,898 0.5067 -0.60%
2004-02-20 0 4.175 4.175 4.200 4.125 4.300 1,206,000 5,044,250 4.1826 0.514 0.514 0.517 0.507 0.529 9,804,575 0.5145 -2.34%
2004-02-19 0 4.275 4.250 4.300 4.200 4.300 2,310,000 9,814,950 4.2489 0.526 0.523 0.529 0.517 0.529 18,779,907 0.5226 0.59%
2004-02-18 0 4.250 4.250 4.275 4.100 4.275 4,408,000 18,533,400 4.2045 0.523 0.523 0.526 0.504 0.526 35,836,289 0.5172 3.66%
2004-02-17 0 4.100 4.075 4.100 3.975 4.100 3,146,000 12,618,510 4.0110 0.504 0.501 0.504 0.489 0.504 25,576,444 0.4934 3.80%
2004-02-16 0 3.950 3.900 3.950 3.875 3.975 4,056,000 15,883,700 3.9161 0.486 0.480 0.486 0.477 0.489 32,974,589 0.4817 0.64%
2004-02-13 0 3.925 3.900 3.925 3.850 3.925 608,000 2,354,600 3.8727 0.483 0.480 0.483 0.474 0.483 4,942,936 0.4764 1.95%
2004-02-12 0 3.850 3.850 3.875 3.800 3.975 3,438,000 13,365,800 3.8877 0.474 0.474 0.477 0.467 0.489 27,950,355 0.4782 -1.28%
2004-02-11 0 3.900 3.900 3.950 3.900 4.075 5,256,000 20,923,750 3.9809 0.480 0.480 0.486 0.480 0.501 42,730,385 0.4897 0.00%
2004-02-10 0 3.900 3.875 3.925 3.800 3.900 1,754,000 6,780,200 3.8656 0.480 0.477 0.483 0.467 0.480 14,259,721 0.4755 4.00%
2004-02-09 0 3.750 3.750 3.775 3.700 3.875 3,284,000 12,423,950 3.7832 0.461 0.461 0.464 0.455 0.477 26,698,361 0.4653 1.35%
2004-02-06 0 3.700 3.675 3.725 3.700 3.775 864,000 3,209,150 3.7143 0.455 0.452 0.458 0.455 0.464 7,024,173 0.4569 -1.99%
2004-02-05 0 3.775 3.750 3.775 3.750 3.800 174,000 656,100 3.7707 0.464 0.461 0.464 0.461 0.467 1,414,590 0.4638 0.00%
2004-02-04 0 3.775 3.750 3.800 3.750 3.800 195,000 736,775 3.7783 0.464 0.461 0.467 0.461 0.467 1,585,317 0.4647 0.00%
2004-02-03 0 3.775 3.750 3.800 3.650 3.800 200,000 740,600 3.7030 0.464 0.461 0.467 0.449 0.467 1,625,966 0.4555 2.03%
2004-02-02 0 3.700 3.650 3.700 3.650 3.800 842,000 3,093,750 3.6743 0.455 0.449 0.455 0.449 0.467 6,845,317 0.4520 -2.63%
2004-01-30 0 3.800 3.800 3.825 3.800 3.900 502,000 1,929,800 3.8442 0.467 0.467 0.470 0.467 0.480 4,081,175 0.4729 -1.94%
2004-01-29 0 3.875 3.850 3.875 3.850 3.950 1,086,000 4,210,875 3.8774 0.477 0.474 0.477 0.474 0.486 8,828,995 0.4769 -1.90%
2004-01-28 0 3.950 3.925 3.950 3.950 3.975 392,000 1,549,450 3.9527 0.486 0.483 0.486 0.486 0.489 3,186,893 0.4862 -0.63%
2004-01-27 0 3.975 3.950 4.000 3.950 4.025 488,000 1,941,700 3.9789 0.489 0.486 0.492 0.486 0.495 3,967,357 0.4894 -1.24%
2004-01-26 0 4.025 4.000 4.025 3.975 4.025 284,000 1,136,250 4.0009 0.495 0.492 0.495 0.489 0.495 2,308,872 0.4921 1.26%
2004-01-21 0 3.975 3.950 3.975 3.950 4.000 590,000 2,343,250 3.9716 0.489 0.486 0.489 0.486 0.492 4,796,600 0.4885 0.63%
2004-01-20 0 3.950 3.925 3.950 3.950 4.000 1,178,000 4,672,300 3.9663 0.486 0.483 0.486 0.486 0.492 9,576,939 0.4879 -1.25%
2004-01-19 0 4.000 3.975 4.000 3.975 4.025 106,000 424,100 4.0009 0.492 0.489 0.492 0.489 0.495 861,762 0.4921 -0.62%
2004-01-16 0 4.025 4.025 4.050 4.025 4.100 290,000 1,177,600 4.0607 0.495 0.495 0.498 0.495 0.504 2,357,651 0.4995 0.00%
2004-01-15 0 4.025 4.025 4.050 4.000 4.050 236,000 948,000 4.0169 0.495 0.495 0.498 0.492 0.498 1,918,640 0.4941 0.00%
2004-01-14 0 4.025 4.025 4.075 3.925 4.050 198,000 795,200 4.0162 0.495 0.495 0.501 0.483 0.498 1,609,706 0.4940 1.90%
2004-01-13 0 3.950 3.950 3.975 3.925 4.000 388,000 1,536,850 3.9610 0.486 0.486 0.489 0.483 0.492 3,154,374 0.4872 -1.25%
2004-01-12 0 4.000 3.975 4.000 3.975 4.075 856,000 3,442,600 4.0217 0.492 0.489 0.492 0.489 0.501 6,959,134 0.4947 -1.84%
2004-01-09 0 4.075 4.050 4.100 4.075 4.125 1,424,000 5,832,600 4.0959 0.501 0.498 0.504 0.501 0.507 11,576,878 0.5038 -0.61%
2004-01-08 0 4.100 4.075 4.100 4.100 4.125 844,001 3,463,004 4.1031 0.504 0.501 0.504 0.504 0.507 6,861,584 0.5047 0.61%
2004-01-07 0 4.075 4.075 4.100 4.050 4.100 648,000 2,654,850 4.0970 0.501 0.501 0.504 0.498 0.504 5,268,130 0.5039 -0.61%
2004-01-06 0 4.100 4.075 4.100 4.075 4.150 876,000 3,607,550 4.1182 0.504 0.501 0.504 0.501 0.510 7,121,731 0.5066 -0.61%
2004-01-05 0 4.125 4.100 4.125 4.100 4.200 1,476,000 6,104,300 4.1357 0.507 0.504 0.507 0.504 0.517 11,999,629 0.5087 -1.20%
2004-01-02 0 4.175 4.125 4.175 4.150 4.250 870,000 3,943,750 4.5330 0.514 0.507 0.514 0.510 0.523 7,072,952 0.5576 1.83%
2003-12-31 0 4.100 4.075 4.100 4.075 4.175 500,000 2,055,350 4.1107 0.504 0.501 0.504 0.501 0.514 4,064,915 0.5056 -1.20%
2003-12-30 0 4.150 4.125 4.150 4.125 4.225 1,154,000 4,835,950 4.1906 0.510 0.507 0.510 0.507 0.520 9,381,823 0.5155 1.84%
2003-12-29 0 4.075 4.050 4.100 4.050 4.100 1,389,000 5,650,700 4.0682 0.501 0.498 0.504 0.498 0.504 11,292,333 0.5004 3.82%
2003-12-24 0 3.925 3.925 3.975 3.925 4.025 454,000 1,802,550 3.9704 0.483 0.483 0.489 0.483 0.495 3,690,943 0.4884 -1.88%
2003-12-23 0 4.000 3.975 4.000 3.975 4.025 824,000 3,291,500 3.9945 0.492 0.489 0.492 0.489 0.495 6,698,980 0.4913 0.00%
2003-12-22 0 4.000 4.000 4.025 3.950 4.025 1,002,000 4,010,100 4.0021 0.492 0.492 0.495 0.486 0.495 8,146,089 0.4923 -2.44%
2003-12-19 0 4.100 4.075 4.100 4.100 4.200 356,000 1,474,900 4.1430 0.504 0.501 0.504 0.504 0.517 2,894,219 0.5096 -2.38%
2003-12-18 0 4.200 4.150 4.200 4.175 4.200 84,000 352,700 4.1988 0.517 0.510 0.517 0.514 0.517 682,906 0.5165 0.00%
2003-12-17 0 4.200 4.200 4.225 4.100 4.225 894,000 3,711,750 4.1518 0.517 0.517 0.520 0.504 0.520 7,268,068 0.5107 0.60%
2003-12-16 0 4.175 4.150 4.175 4.150 4.350 752,000 3,177,150 4.2249 0.514 0.510 0.514 0.510 0.535 6,113,632 0.5197 -1.76%
2003-12-15 0 4.250 4.250 4.275 4.150 4.275 2,252,000 9,560,750 4.2454 0.523 0.523 0.526 0.510 0.526 18,308,376 0.5222 4.29%
2003-12-12 0 4.075 4.075 4.100 4.000 4.125 1,894,000 7,622,596 4.0246 0.501 0.501 0.504 0.492 0.507 15,397,897 0.4950 3.16%
2003-12-11 0 3.950 3.925 4.000 3.925 4.000 796,000 3,162,700 3.9732 0.486 0.483 0.492 0.483 0.492 6,471,344 0.4887 -0.63%
2003-12-10 0 3.975 3.950 3.975 3.925 3.975 150,000 593,200 3.9547 0.489 0.486 0.489 0.483 0.489 1,219,474 0.4864 -0.63%
2003-12-09 0 4.000 3.975 4.000 3.975 4.050 1,312,046 5,249,627 4.0011 0.492 0.489 0.492 0.489 0.498 10,666,711 0.4922 2.56%
2003-12-08 0 3.900 3.875 3.900 3.875 4.000 612,000 2,402,300 3.9253 0.480 0.477 0.480 0.477 0.492 4,975,456 0.4828 -1.27%
2003-12-05 0 3.950 3.925 3.975 3.925 4.000 544,000 2,153,700 3.9590 0.486 0.483 0.489 0.483 0.492 4,422,627 0.4870 -1.25%
2003-12-04 0 4.000 3.975 4.000 3.975 4.000 372,000 1,487,100 3.9976 0.492 0.489 0.492 0.489 0.492 3,024,297 0.4917 0.63%
2003-12-03 0 3.975 3.950 4.000 3.975 4.050 782,000 3,134,450 4.0082 0.489 0.486 0.492 0.489 0.498 6,357,527 0.4930 0.63%
2003-12-02 0 3.950 3.950 3.975 3.950 4.075 672,000 2,695,500 4.0112 0.486 0.486 0.489 0.486 0.501 5,463,246 0.4934 -3.07%
2003-12-01 0 4.075 4.050 4.075 4.025 4.125 706,000 2,876,650 4.0746 0.501 0.498 0.501 0.495 0.507 5,739,660 0.5012 -1.21%
2003-11-28 0 4.125 4.075 4.125 4.000 4.125 268,000 1,093,900 4.0817 0.507 0.501 0.507 0.492 0.507 2,178,794 0.5021 4.43%
2003-11-27 0 3.950 3.950 4.000 3.950 3.975 1,124,000 4,458,550 3.9667 0.486 0.486 0.492 0.486 0.489 9,137,929 0.4879 1.28%
2003-11-26 0 3.900 3.900 3.925 3.900 4.025 654,000 2,572,650 3.9337 0.480 0.480 0.483 0.480 0.495 5,316,909 0.4839 -2.50%
2003-11-25 0 4.000 4.000 4.025 4.000 4.050 136,000 547,850 4.0283 0.492 0.492 0.495 0.492 0.498 1,105,657 0.4955 1.27%
2003-11-24 0 3.950 3.925 3.950 3.950 4.050 296,000 1,181,100 3.9902 0.486 0.483 0.486 0.486 0.498 2,406,430 0.4908 -3.07%
2003-11-21 0 4.075 4.075 4.100 4.000 4.100 296,000 1,199,750 4.0532 0.501 0.501 0.504 0.492 0.504 2,406,430 0.4986 -1.81%
2003-11-20 0 4.150 4.150 4.175 4.150 4.175 176,000 734,150 4.1713 0.510 0.510 0.514 0.510 0.514 1,430,850 0.5131 -0.60%
2003-11-19 0 4.175 4.150 4.175 4.175 4.250 348,000 1,458,700 4.1917 0.514 0.510 0.514 0.514 0.523 2,829,181 0.5156 -3.47%
2003-11-18 0 4.325 4.300 4.325 4.300 4.325 48,000 206,650 4.3052 0.532 0.529 0.532 0.529 0.532 390,232 0.5296 0.58%
2003-11-17 0 4.300 4.300 4.375 4.250 4.300 40,000 171,550 4.2888 0.529 0.529 0.538 0.523 0.529 325,193 0.5275 -1.15%
2003-11-14 0 4.350 4.350 4.375 4.325 4.400 80,000 347,500 4.3438 0.535 0.535 0.538 0.532 0.541 650,386 0.5343 -0.57%
2003-11-13 0 4.375 4.375 4.400 4.375 4.400 100,000 438,250 4.3825 0.538 0.538 0.541 0.538 0.541 812,983 0.5391 2.34%
2003-11-12 0 4.275 4.275 4.350 4.275 4.350 46,000 197,300 4.2891 0.526 0.526 0.535 0.526 0.535 373,972 0.5276 -0.58%
2003-11-11 0 4.300 4.250 4.325 4.175 4.300 102,000 432,000 4.2353 0.529 0.523 0.532 0.514 0.529 829,243 0.5210 1.18%
2003-11-10 0 4.250 4.225 4.275 4.225 4.350 116,000 493,350 4.2530 0.523 0.520 0.526 0.520 0.535 943,060 0.5231 -3.41%
2003-11-07 0 4.400 4.350 4.450 4.300 4.400 156,000 678,050 4.3465 0.541 0.535 0.547 0.529 0.541 1,268,253 0.5346 2.33%
2003-11-06 0 4.300 4.275 4.375 4.300 4.400 116,000 504,400 4.3483 0.529 0.526 0.538 0.529 0.541 943,060 0.5349 -1.15%
2003-11-05 0 4.350 4.350 4.400 4.350 4.500 796,000 3,505,450 4.4038 0.535 0.535 0.541 0.535 0.554 6,471,344 0.5417 -2.79%
2003-11-04 0 4.475 4.450 4.475 4.450 4.500 1,096,000 4,878,860 4.4515 0.550 0.547 0.550 0.547 0.554 8,910,293 0.5476 1.13%
2003-11-03 0 4.425 4.425 4.450 4.375 4.450 338,000 1,492,050 4.4143 0.544 0.544 0.547 0.538 0.547 2,747,882 0.5430 1.14%
2003-10-31 0 4.375 4.350 4.375 4.275 4.375 746,000 3,234,600 4.3359 0.538 0.535 0.538 0.526 0.538 6,064,853 0.5333 0.57%
2003-10-30 0 4.350 4.300 4.350 4.275 4.350 218,000 944,500 4.3326 0.535 0.529 0.535 0.526 0.535 1,772,303 0.5329 -0.57%
2003-10-29 0 4.375 4.375 4.400 4.375 4.500 516,000 2,293,100 4.4440 0.538 0.538 0.541 0.538 0.554 4,194,992 0.5466 -2.23%
2003-10-28 0 4.475 4.450 4.500 4.375 4.475 1,562,000 6,929,800 4.4365 0.550 0.547 0.554 0.538 0.550 12,698,794 0.5457 2.87%
2003-10-27 0 4.350 4.300 4.375 4.150 4.350 730,000 3,124,600 4.2803 0.535 0.529 0.538 0.510 0.535 5,934,776 0.5265 5.45%
2003-10-24 0 4.125 4.100 4.125 3.925 4.125 450,000 1,814,450 4.0321 0.507 0.504 0.507 0.483 0.507 3,658,423 0.4960 2.48%
2003-10-23 0 4.025 4.025 4.050 4.000 4.150 682,000 2,779,950 4.0762 0.495 0.495 0.498 0.492 0.510 5,544,544 0.5014 -5.29%
2003-10-22 0 4.250 4.250 4.275 4.200 4.300 656,000 2,790,500 4.2538 0.523 0.523 0.526 0.517 0.529 5,333,168 0.5232 -1.16%
2003-10-21 0 4.300 4.300 4.325 4.275 4.350 1,226,000 5,279,950 4.3066 0.529 0.529 0.532 0.526 0.535 9,967,171 0.5297 -1.15%
2003-10-20 0 4.350 4.325 4.375 4.350 4.375 554,000 2,411,586 4.3530 0.535 0.532 0.538 0.535 0.538 4,503,926 0.5354 0.00%
2003-10-17 0 4.350 4.350 4.375 4.325 4.425 1,216,000 5,307,982 4.3651 0.535 0.535 0.538 0.532 0.544 9,885,873 0.5369 -1.14%
2003-10-16 0 4.400 4.375 4.400 4.150 4.400 1,764,000 7,607,000 4.3124 0.541 0.538 0.541 0.510 0.541 14,341,020 0.5304 4.76%
2003-10-15 0 4.200 4.200 4.225 4.175 4.250 650,000 2,731,500 4.2023 0.517 0.517 0.520 0.514 0.523 5,284,389 0.5169 0.00%
2003-10-14 0 4.200 4.200 4.225 4.075 4.275 2,087,000 8,748,850 4.1921 0.517 0.517 0.520 0.501 0.526 16,966,955 0.5156 2.44%
2003-10-13 0 4.100 4.100 4.125 4.050 4.150 1,844,000 7,570,550 4.1055 0.504 0.504 0.507 0.498 0.510 14,991,406 0.5050 -0.61%
2003-10-10 0 4.125 4.125 4.150 4.075 4.175 1,030,000 4,228,000 4.1049 0.507 0.507 0.510 0.501 0.514 8,373,725 0.5049 1.23%
2003-10-09 0 4.075 4.025 4.075 3.950 4.075 790,000 3,161,350 4.0017 0.501 0.495 0.501 0.486 0.501 6,422,565 0.4922 2.52%
2003-10-08 0 3.975 3.950 3.975 3.925 4.225 2,106,000 8,594,000 4.0807 0.489 0.486 0.489 0.483 0.520 17,121,421 0.5019 -2.45%
2003-10-07 0 4.075 4.050 4.075 3.825 4.075 2,055,954 8,179,325 3.9784 0.501 0.498 0.501 0.470 0.501 16,714,556 0.4894 5.84%
2003-10-06 0 3.850 3.825 3.850 3.750 3.850 1,356,000 5,158,950 3.8045 0.474 0.470 0.474 0.461 0.474 11,024,049 0.4680 1.99%
2003-10-03 0 3.775 3.750 3.775 3.775 3.850 728,000 2,772,350 3.8082 0.464 0.461 0.464 0.464 0.474 5,918,516 0.4684 -1.95%
2003-10-02 0 3.850 3.800 3.850 3.775 3.850 1,635,000 6,250,825 3.8231 0.474 0.467 0.474 0.464 0.474 13,292,272 0.4703 1.32%
2003-09-30 0 3.800 3.775 3.800 3.800 3.850 238,000 908,100 3.8155 0.467 0.464 0.467 0.467 0.474 1,934,899 0.4693 0.00%
2003-09-29 0 3.800 3.775 3.800 3.775 3.800 104,000 392,950 3.7784 0.467 0.464 0.467 0.464 0.467 845,502 0.4648 -0.65%
2003-09-26 0 3.825 3.800 3.825 3.775 3.875 466,000 1,766,600 3.7910 0.470 0.467 0.470 0.464 0.477 3,788,501 0.4663 -1.29%
2003-09-25 0 3.875 3.850 3.875 3.825 3.875 966,000 3,734,800 3.8663 0.477 0.474 0.477 0.470 0.477 7,853,415 0.4756 1.31%
2003-09-24 0 3.825 3.800 3.825 3.775 3.825 602,000 2,288,600 3.8017 0.470 0.467 0.470 0.464 0.470 4,894,157 0.4676 1.32%
2003-09-23 0 3.775 3.775 3.800 3.700 3.800 528,000 1,984,750 3.7590 0.464 0.464 0.467 0.455 0.467 4,292,550 0.4624 0.67%
2003-09-22 0 3.750 3.625 3.825 3.625 3.750 598,000 2,195,600 3.6716 0.461 0.446 0.470 0.446 0.461 4,861,638 0.4516 0.00%
2003-09-19 0 3.750 3.750 3.775 3.725 3.850 548,000 2,070,150 3.7776 0.461 0.461 0.464 0.458 0.474 4,455,147 0.4647 -2.60%
2003-09-18 0 3.850 3.850 3.875 3.850 3.900 296,000 1,143,300 3.8625 0.474 0.474 0.477 0.474 0.480 2,406,430 0.4751 -2.41%
2003-09-17 0 3.975 3.950 3.975 3.950 4.050 2,054,000 8,203,150 3.9937 0.485 0.482 0.485 0.482 0.494 16,825,656 0.4875 1.92%
2003-09-16 0 3.900 3.875 3.900 3.825 3.900 366,000 1,417,800 3.8738 0.476 0.473 0.476 0.467 0.476 2,998,145 0.4729 0.00%
2003-09-15 0 3.900 3.875 3.900 3.825 3.950 2,102,000 8,195,400 3.8989 0.476 0.473 0.476 0.467 0.482 17,218,856 0.4760 1.96%
2003-09-11 0 3.825 3.800 3.850 3.775 3.950 1,612,000 6,262,650 3.8850 0.467 0.464 0.470 0.461 0.482 13,204,945 0.4743 -0.65%
2003-09-10 0 3.850 3.825 3.850 3.775 3.925 1,092,000 4,206,650 3.8522 0.470 0.467 0.470 0.461 0.479 8,945,286 0.4703 -4.94%
2003-09-09 0 4.050 4.000 4.050 4.050 4.150 1,452,000 5,958,200 4.1034 0.494 0.488 0.494 0.494 0.507 11,894,281 0.5009 0.00%
2003-09-08 0 4.050 4.025 4.050 4.025 4.200 1,192,000 4,852,500 4.0709 0.494 0.491 0.494 0.491 0.513 9,764,451 0.4970 -3.57%
2003-09-05 0 4.200 4.175 4.200 4.175 4.325 766,000 3,224,150 4.2091 0.513 0.510 0.513 0.510 0.528 6,274,807 0.5138 -1.18%
2003-09-04 0 4.250 4.250 4.300 4.250 4.450 710,000 3,042,650 4.2854 0.519 0.519 0.525 0.519 0.543 5,816,074 0.5231 -3.95%
2003-09-03 0 4.425 4.425 4.450 4.100 4.425 2,083,900 8,999,540 4.3186 0.540 0.540 0.543 0.501 0.540 17,070,587 0.5272 8.59%
2003-09-02 0 4.075 4.050 4.100 3.950 4.200 1,404,000 5,680,400 4.0459 0.497 0.494 0.501 0.482 0.513 11,501,082 0.4939 -2.98%
2003-09-01 0 4.200 4.175 4.225 3.750 4.225 6,862,000 27,597,250 4.0218 0.513 0.510 0.516 0.458 0.516 56,211,126 0.4910 14.29%
2003-08-29 0 3.675 3.675 3.700 3.675 3.750 1,608,000 5,962,450 3.7080 0.449 0.449 0.452 0.449 0.458 13,172,179 0.4527 0.00%
2003-08-28 0 3.675 3.675 3.700 3.550 3.700 1,464,000 5,296,250 3.6177 0.449 0.449 0.452 0.433 0.452 11,992,581 0.4416 -2.00%
2003-08-27 0 3.750 3.725 3.750 3.700 3.850 1,118,000 4,190,800 3.7485 0.458 0.455 0.458 0.452 0.470 9,158,269 0.4576 0.00%
2003-08-26 0 3.750 3.750 3.775 3.625 3.775 876,000 3,221,400 3.6774 0.458 0.458 0.461 0.443 0.461 7,175,888 0.4489 0.67%
2003-08-25 0 3.725 3.725 3.750 3.725 3.900 630,000 2,392,800 3.7981 0.455 0.455 0.458 0.455 0.476 5,160,742 0.4637 -4.49%
2003-08-22 0 3.900 3.875 3.900 3.750 3.900 2,140,000 8,195,700 3.8298 0.476 0.473 0.476 0.458 0.476 17,530,139 0.4675 4.00%
2003-08-21 0 3.750 3.725 3.750 3.525 3.775 1,102,000 4,025,750 3.6531 0.458 0.455 0.458 0.430 0.461 9,027,202 0.4460 4.90%
2003-08-20 0 3.575 3.550 3.575 3.550 3.575 340,000 1,212,350 3.5657 0.436 0.433 0.436 0.433 0.436 2,785,162 0.4353 0.70%
2003-08-19 0 3.550 3.550 3.575 3.500 3.600 790,000 2,805,050 3.5507 0.433 0.433 0.436 0.427 0.439 6,471,406 0.4335 0.71%
2003-08-18 0 3.525 3.500 3.525 3.475 3.550 338,000 1,192,600 3.5284 0.430 0.427 0.430 0.424 0.433 2,768,779 0.4307 0.00%
2003-08-15 0 3.525 3.525 3.550 3.525 3.625 590,000 2,099,200 3.5580 0.430 0.430 0.433 0.430 0.443 4,833,076 0.4343 -1.40%
2003-08-14 0 3.575 3.550 3.575 3.525 3.575 926,000 3,274,250 3.5359 0.436 0.433 0.436 0.430 0.436 7,585,471 0.4316 2.88%
2003-08-13 0 3.475 3.450 3.475 3.425 3.550 1,502,000 5,210,556 3.4691 0.424 0.421 0.424 0.418 0.433 12,303,864 0.4235 3.73%
2003-08-12 0 3.350 3.350 3.375 3.350 3.400 742,000 2,505,350 3.3765 0.409 0.409 0.412 0.409 0.415 6,078,207 0.4122 0.75%
2003-08-11 0 3.325 3.300 3.350 3.250 3.350 248,000 821,950 3.3143 0.406 0.403 0.409 0.397 0.409 2,031,530 0.4046 2.31%
2003-08-08 0 3.250 3.225 3.250 3.175 3.400 668,000 2,171,900 3.2513 0.397 0.394 0.397 0.388 0.415 5,472,025 0.3969 -2.99%
2003-08-07 0 3.350 3.325 3.350 3.350 3.400 112,000 380,300 3.3955 0.409 0.406 0.409 0.409 0.415 917,465 0.4145 -0.74%
2003-08-06 0 3.375 3.350 3.375 3.350 3.400 410,000 1,385,250 3.3787 0.412 0.409 0.412 0.409 0.415 3,358,578 0.4125 -1.46%
2003-08-05 0 3.425 3.425 3.450 3.425 3.425 286,000 979,550 3.4250 0.418 0.418 0.421 0.418 0.418 2,342,813 0.4181 0.74%
2003-08-04 0 3.400 3.400 3.425 3.400 3.525 518,000 1,790,650 3.4569 0.415 0.415 0.418 0.415 0.430 4,243,277 0.4220 -2.16%
2003-08-01 0 3.475 3.425 3.475 3.400 3.500 394,000 1,359,700 3.4510 0.424 0.418 0.424 0.415 0.427 3,227,511 0.4213 -1.42%
2003-07-31 0 3.525 3.450 3.525 3.425 3.525 624,000 2,146,850 3.4405 0.430 0.421 0.430 0.418 0.430 5,111,592 0.4200 2.92%
2003-07-30 0 3.425 3.400 3.425 3.350 3.450 972,000 3,312,000 3.4074 0.418 0.415 0.418 0.409 0.421 7,962,287 0.4160 2.24%
2003-07-29 0 3.350 3.325 3.350 3.325 3.350 166,000 552,950 3.3310 0.409 0.406 0.409 0.406 0.409 1,359,814 0.4066 1.52%
2003-07-28 0 3.300 3.300 3.325 3.300 3.350 810,000 2,693,750 3.3256 0.403 0.403 0.406 0.403 0.409 6,635,239 0.4060 2.33%
2003-07-25 0 3.225 3.200 3.225 3.150 3.250 558,000 1,786,200 3.2011 0.394 0.391 0.394 0.385 0.397 4,570,943 0.3908 2.38%
2003-07-24 0 3.150 3.125 3.150 3.100 3.175 454,000 1,431,800 3.1537 0.385 0.381 0.385 0.378 0.388 3,719,011 0.3850 0.80%
2003-07-23 0 3.125 3.125 3.150 3.100 3.225 602,000 1,894,900 3.1477 0.381 0.381 0.385 0.378 0.394 4,931,375 0.3843 -3.10%
2003-07-22 0 3.225 3.225 3.275 3.175 3.300 938,000 3,012,600 3.2117 0.394 0.394 0.400 0.388 0.403 7,683,771 0.3921 -2.27%
2003-07-21 0 3.300 3.300 3.325 3.275 3.450 552,000 1,847,500 3.3469 0.403 0.403 0.406 0.400 0.421 4,521,793 0.4086 0.76%
2003-07-18 0 3.275 3.250 3.275 3.175 3.300 1,498,000 4,894,300 3.2672 0.400 0.397 0.400 0.388 0.403 12,271,097 0.3988 -0.76%
2003-07-17 0 3.300 3.275 3.350 3.275 3.500 722,000 2,448,150 3.3908 0.403 0.400 0.409 0.400 0.427 5,914,374 0.4139 -5.71%
2003-07-16 0 3.500 3.500 3.525 3.425 3.525 370,000 1,289,500 3.4851 0.427 0.427 0.430 0.418 0.430 3,030,912 0.4254 0.72%
2003-07-15 0 3.475 3.450 3.475 3.450 3.525 228,000 793,500 3.4803 0.424 0.421 0.424 0.421 0.430 1,867,697 0.4249 0.00%
2003-07-14 0 3.475 3.475 3.500 3.450 3.500 996,000 3,477,250 3.4912 0.424 0.424 0.427 0.421 0.427 8,158,887 0.4262 0.72%
2003-07-11 0 3.450 3.450 3.475 3.400 3.500 508,000 1,768,850 3.4820 0.421 0.421 0.424 0.415 0.427 4,161,360 0.4251 -2.13%
2003-07-10 0 3.525 3.525 3.550 3.450 3.550 340,000 1,186,900 3.4909 0.430 0.430 0.433 0.421 0.433 2,785,162 0.4262 0.71%
2003-07-09 0 3.500 3.475 3.500 3.350 3.550 1,666,000 5,745,450 3.4486 0.427 0.424 0.427 0.409 0.433 13,647,295 0.4210 2.19%
2003-07-08 0 3.425 3.425 3.450 3.425 3.500 726,000 2,492,550 3.4333 0.418 0.418 0.421 0.418 0.427 5,947,140 0.4191 -2.14%
2003-07-07 0 3.500 3.500 3.525 3.475 3.525 226,000 790,850 3.4993 0.427 0.427 0.430 0.424 0.430 1,851,314 0.4272 -1.41%
2003-07-04 0 3.550 3.525 3.550 3.500 3.600 252,000 900,200 3.5722 0.433 0.430 0.433 0.427 0.439 2,064,297 0.4361 0.00%
2003-07-03 0 3.550 3.525 3.550 3.475 3.600 540,000 1,924,600 3.5641 0.433 0.430 0.433 0.424 0.439 4,423,493 0.4351 2.16%
2003-07-02 0 3.475 3.425 3.450 3.325 3.500 1,260,000 3,976,750 3.1562 0.424 0.418 0.421 0.406 0.427 10,321,483 0.3853 4.51%
2003-06-30 0 3.325 3.300 3.325 3.250 3.325 646,000 2,128,850 3.2954 0.406 0.403 0.406 0.397 0.406 5,291,808 0.4023 1.53%
2003-06-27 0 3.275 3.225 3.275 3.175 3.300 770,000 2,497,550 3.2436 0.400 0.394 0.400 0.388 0.403 6,307,573 0.3960 4.80%
2003-06-26 0 3.125 3.125 3.175 3.125 3.150 414,000 1,303,550 3.1487 0.381 0.381 0.388 0.381 0.385 3,391,345 0.3844 0.00%
2003-06-25 0 3.125 3.100 3.150 3.050 3.125 486,000 1,515,900 3.1191 0.381 0.378 0.385 0.372 0.381 3,981,144 0.3808 1.63%
2003-06-24 0 3.075 3.025 3.075 3.000 3.125 1,011,000 3,076,800 3.0433 0.375 0.369 0.375 0.366 0.381 8,281,762 0.3715 -3.15%
2003-06-23 0 3.175 3.125 3.175 3.100 3.250 525,000 1,666,925 3.1751 0.388 0.381 0.388 0.378 0.397 4,300,618 0.3876 0.79%
2003-06-20 0 3.150 3.150 3.175 3.000 3.225 2,940,000 9,187,350 3.1249 0.385 0.385 0.388 0.366 0.394 24,083,461 0.3815 4.13%
2003-06-19 0 3.025 3.000 3.025 2.850 3.025 1,256,000 3,742,600 2.9798 0.369 0.366 0.369 0.348 0.369 10,288,717 0.3638 4.31%
2003-06-18 0 2.900 2.875 2.900 2.850 2.950 2,028,000 5,840,750 2.8801 0.354 0.351 0.354 0.348 0.360 16,612,673 0.3516 -1.69%
2003-06-17 0 2.950 2.925 2.950 2.950 3.000 906,000 2,694,950 2.9746 0.360 0.357 0.360 0.360 0.366 7,421,638 0.3631 0.00%
2003-06-16 0 2.950 2.925 2.950 2.900 3.025 3,646,000 10,923,100 2.9959 0.360 0.357 0.360 0.354 0.369 29,866,769 0.3657 1.72%
2003-06-13 0 2.900 2.850 2.900 2.850 2.925 1,067,000 3,088,625 2.8947 0.354 0.348 0.354 0.348 0.357 8,740,494 0.3534 0.00%
2003-06-12 0 2.900 2.850 2.900 2.750 2.900 2,762,000 7,891,250 2.8571 0.354 0.348 0.354 0.336 0.354 22,625,347 0.3488 4.50%
2003-06-11 0 2.775 2.775 2.800 2.750 2.875 3,222,000 9,049,700 2.8087 0.339 0.339 0.342 0.336 0.351 26,393,508 0.3429 0.00%
2003-06-10 0 2.775 2.750 2.775 2.600 2.775 1,862,000 5,067,450 2.7215 0.339 0.336 0.339 0.317 0.339 15,252,859 0.3322 4.72%
2003-06-09 0 2.650 2.650 2.675 2.650 2.700 344,000 914,600 2.6587 0.324 0.324 0.327 0.324 0.330 2,817,929 0.3246 -2.75%
2003-06-06 0 2.725 2.700 2.725 2.550 2.750 1,966,000 5,269,600 2.6804 0.333 0.330 0.333 0.311 0.336 16,104,791 0.3272 4.81%
2003-06-05 0 2.600 2.600 2.625 2.575 2.675 1,170,000 3,064,400 2.6191 0.317 0.317 0.320 0.314 0.327 9,584,235 0.3197 -1.89%
2003-06-03 0 2.650 2.650 2.675 2.625 2.650 824,000 2,177,000 2.6420 0.324 0.324 0.327 0.320 0.324 6,749,922 0.3225 0.00%
2003-06-02 0 2.650 2.625 2.675 2.550 2.675 1,372,000 3,586,300 2.6139 0.324 0.320 0.327 0.311 0.327 11,238,949 0.3191 1.92%
2003-05-30 0 2.600 2.600 2.625 2.500 2.600 1,700,000 4,358,410 2.5638 0.317 0.317 0.320 0.305 0.317 13,925,811 0.3130 1.96%
2003-05-29 0 2.550 2.525 2.550 2.525 2.625 1,576,000 4,009,700 2.5442 0.311 0.308 0.311 0.308 0.320 12,910,046 0.3106 -1.92%
2003-05-28 0 2.600 2.600 2.625 2.450 2.600 3,288,000 8,379,000 2.5484 0.317 0.317 0.320 0.299 0.317 26,934,157 0.3111 6.12%
2003-05-27 0 2.450 2.450 2.475 2.450 2.525 1,162,000 2,895,750 2.4920 0.299 0.299 0.302 0.299 0.308 9,518,701 0.3042 -1.01%
2003-05-26 0 2.475 2.450 2.475 2.375 2.475 2,334,000 5,647,050 2.4195 0.302 0.299 0.302 0.290 0.302 19,119,319 0.2954 2.06%
2003-05-23 0 2.425 2.375 2.425 2.400 2.500 2,118,000 5,186,878 2.4490 0.296 0.290 0.296 0.293 0.305 17,349,922 0.2990 -2.02%
2003-05-22 0 2.475 2.425 2.475 2.450 2.525 1,162,000 2,890,300 2.4873 0.302 0.296 0.302 0.299 0.308 9,518,701 0.3036 0.00%
2003-05-21 0 2.475 2.475 2.500 2.475 2.525 1,256,000 3,129,850 2.4919 0.302 0.302 0.305 0.302 0.308 10,288,717 0.3042 1.02%
2003-05-20 0 2.450 2.425 2.450 2.425 2.525 3,182,000 7,818,250 2.4570 0.299 0.296 0.299 0.296 0.308 26,065,841 0.2999 -2.97%
2003-05-19 0 2.525 2.500 2.525 2.300 2.550 3,514,000 8,597,100 2.4465 0.308 0.305 0.308 0.281 0.311 28,785,470 0.2987 8.60%
2003-05-16 0 2.325 2.300 2.325 2.300 2.350 886,000 2,054,300 2.3186 0.284 0.281 0.284 0.281 0.287 7,257,805 0.2830 2.20%
2003-05-15 0 2.275 2.275 2.300 2.250 2.300 436,000 986,450 2.2625 0.278 0.278 0.281 0.275 0.281 3,571,561 0.2762 0.00%
2003-05-14 0 2.275 2.275 2.300 2.250 2.300 759,000 1,725,850 2.2738 0.278 0.278 0.281 0.275 0.281 6,217,465 0.2776 -1.09%
2003-05-13 0 2.300 2.300 2.325 2.300 2.325 873,000 2,009,300 2.3016 0.281 0.281 0.284 0.281 0.284 7,151,314 0.2810 1.10%
2003-05-12 0 2.275 2.275 2.300 2.225 2.300 1,010,000 2,290,300 2.2676 0.278 0.278 0.281 0.272 0.281 8,273,570 0.2768 1.11%
2003-05-09 0 2.250 2.225 2.250 2.200 2.250 724,000 1,602,650 2.2136 0.275 0.272 0.275 0.269 0.275 5,930,757 0.2702 0.00%
2003-05-07 0 2.250 2.225 2.250 2.225 2.250 258,000 576,850 2.2359 0.275 0.272 0.275 0.272 0.275 2,113,447 0.2729 0.00%
2003-05-06 0 2.250 2.225 2.275 2.225 2.400 1,447,000 3,270,000 2.2598 0.275 0.272 0.278 0.272 0.293 11,853,323 0.2759 -3.23%
2003-05-05 0 2.325 2.325 2.350 2.325 2.350 700,000 1,630,400 2.3291 0.284 0.284 0.287 0.284 0.287 5,734,157 0.2843 1.09%
2003-05-02 0 2.300 2.300 2.325 2.250 2.325 674,000 1,536,850 2.2802 0.281 0.281 0.284 0.275 0.284 5,521,174 0.2784 1.10%
2003-04-30 0 2.275 2.250 2.275 2.200 2.275 1,438,000 3,246,350 2.2575 0.278 0.275 0.278 0.269 0.278 11,779,598 0.2756 2.25%
2003-04-29 0 2.225 2.200 2.225 2.125 2.225 1,967,000 4,302,425 2.1873 0.272 0.269 0.272 0.259 0.272 16,112,982 0.2670 7.23%
2003-04-28 0 2.075 2.075 2.100 2.050 2.100 1,206,000 2,508,450 2.0800 0.253 0.253 0.256 0.250 0.256 9,879,134 0.2539 1.22%
2003-04-25 0 2.050 2.025 2.100 2.000 2.100 1,878,000 3,860,450 2.0556 0.250 0.247 0.256 0.244 0.256 15,383,925 0.2509 -1.20%
2003-04-24 0 2.075 2.075 2.100 2.000 2.225 3,088,000 6,470,950 2.0955 0.253 0.253 0.256 0.244 0.272 25,295,826 0.2558 -6.74%
2003-04-23 0 2.225 2.175 2.225 2.150 2.375 1,840,000 4,181,350 2.2725 0.272 0.266 0.272 0.262 0.290 15,072,642 0.2774 -4.30%
2003-04-22 0 2.325 2.325 2.350 2.250 2.375 1,932,000 4,495,250 2.3267 0.284 0.284 0.287 0.275 0.290 15,826,275 0.2840 3.33%
2003-04-17 0 2.250 2.225 2.250 2.225 2.250 1,332,000 2,991,200 2.2456 0.275 0.272 0.275 0.272 0.275 10,911,282 0.2741 0.00%
2003-04-16 0 2.250 2.225 2.250 2.225 2.275 2,884,000 6,506,750 2.2562 0.275 0.272 0.275 0.272 0.278 23,624,729 0.2754 1.12%
2003-04-15 0 2.225 2.200 2.225 2.200 2.275 63,070,000 135,881,900 2.1545 0.272 0.269 0.272 0.269 0.278 516,647,587 0.2630 -4.91%
2003-04-14 1 2.400 2.350 2.400 2.375 2.450 2,368,000 5,685,600 2.4010 0.286 0.280 0.286 0.283 0.292 19,895,216 0.2858 -2.04%
2003-04-11 0 2.450 2.425 2.450 2.425 2.450 574,000 1,404,400 2.4467 0.292 0.289 0.292 0.289 0.292 4,822,573 0.2912 0.00%
2003-04-10 0 2.450 2.450 2.475 2.425 2.475 2,024,000 4,982,600 2.4618 0.292 0.292 0.295 0.289 0.295 17,005,033 0.2930 0.00%
2003-04-09 0 2.450 2.425 2.450 2.350 2.450 2,936,000 7,074,500 2.4096 0.292 0.289 0.292 0.280 0.292 24,667,379 0.2868 2.08%
2003-04-08 0 2.400 2.375 2.400 2.375 2.450 842,000 2,027,800 2.4083 0.286 0.283 0.286 0.283 0.292 7,074,228 0.2866 -2.04%
2003-04-07 0 2.450 2.425 2.475 2.425 2.450 994,000 2,431,500 2.4462 0.292 0.289 0.295 0.289 0.292 8,351,286 0.2912 -1.01%
2003-04-04 0 2.475 2.450 2.500 2.400 2.500 2,498,000 6,119,750 2.4499 0.295 0.292 0.298 0.286 0.298 20,987,436 0.2916 1.02%
2003-04-03 0 2.450 2.450 2.475 2.450 2.525 4,454,000 10,983,230 2.4659 0.292 0.292 0.295 0.292 0.301 37,421,154 0.2935 1.03%
2003-04-02 0 2.425 2.400 2.425 2.350 2.500 1,792,000 4,349,030 2.4269 0.289 0.286 0.289 0.280 0.298 15,055,839 0.2889 2.11%
2003-04-01 0 2.375 2.350 2.375 2.325 2.500 3,086,000 7,443,650 2.4121 0.283 0.280 0.283 0.277 0.298 25,927,634 0.2871 -6.86%
2003-03-31 0 2.550 2.525 2.550 2.500 2.550 1,372,000 3,463,650 2.5245 0.304 0.301 0.304 0.298 0.304 11,527,127 0.3005 -1.92%
2003-03-28 0 2.600 2.575 2.600 2.600 2.675 310,000 813,950 2.6256 0.309 0.306 0.309 0.309 0.318 2,604,526 0.3125 0.00%
2003-03-27 0 2.600 2.575 2.600 2.575 2.625 222,000 576,550 2.5971 0.309 0.306 0.309 0.306 0.312 1,865,176 0.3091 -0.95%
2003-03-26 0 2.625 2.625 2.675 2.625 2.725 1,680,000 4,494,450 2.6753 0.312 0.312 0.318 0.312 0.324 14,114,849 0.3184 0.00%
2003-03-25 0 2.625 2.600 2.625 2.600 2.650 1,268,000 3,338,700 2.6330 0.312 0.309 0.312 0.309 0.315 10,653,350 0.3134 -4.55%
2003-03-24 0 2.750 2.750 2.775 2.750 2.825 1,250,000 3,456,650 2.7653 0.327 0.327 0.330 0.327 0.336 10,502,120 0.3291 -0.90%
2003-03-21 0 2.775 2.775 2.800 2.725 2.825 1,416,000 3,932,650 2.7773 0.330 0.330 0.333 0.324 0.336 11,896,801 0.3306 2.78%
2003-03-20 0 2.700 2.700 2.725 2.675 2.750 948,000 2,567,450 2.7083 0.321 0.321 0.324 0.318 0.327 7,964,808 0.3223 0.00%
2003-03-19 0 2.700 2.675 2.725 2.625 2.725 694,000 1,856,850 2.6756 0.321 0.318 0.324 0.312 0.324 5,830,777 0.3185 -0.92%
2003-03-18 0 2.725 2.700 2.725 2.550 2.725 1,456,000 3,878,000 2.6635 0.324 0.321 0.324 0.304 0.324 12,232,869 0.3170 9.00%
2003-03-17 0 2.500 2.500 2.525 2.500 2.550 100,000 252,200 2.5220 0.298 0.298 0.301 0.298 0.304 840,170 0.3002 -4.76%
2003-03-14 0 2.625 2.600 2.625 2.575 2.625 452,000 1,175,250 2.6001 0.312 0.309 0.312 0.306 0.312 3,797,567 0.3095 1.94%
2003-03-13 0 2.575 2.550 2.600 2.525 2.575 128,000 326,050 2.5473 0.306 0.304 0.309 0.301 0.306 1,075,417 0.3032 -0.96%
2003-03-12 0 2.600 2.600 2.625 2.450 2.625 1,620,000 4,173,550 2.5763 0.309 0.309 0.312 0.292 0.312 13,610,747 0.3066 6.12%
2003-03-11 0 2.450 2.450 2.500 2.400 2.475 378,000 916,000 2.4233 0.292 0.292 0.298 0.286 0.295 3,175,841 0.2884 2.08%
2003-03-10 0 2.400 2.400 2.475 2.325 2.475 196,000 469,000 2.3929 0.286 0.286 0.295 0.277 0.295 1,646,732 0.2848 -4.95%
2003-03-07 0 2.525 2.500 2.525 2.475 2.550 1,800,000 4,533,350 2.5185 0.301 0.298 0.301 0.295 0.304 15,123,053 0.2998 0.00%
2003-03-06 0 2.525 2.525 2.550 2.525 2.575 690,000 1,746,100 2.5306 0.301 0.301 0.304 0.301 0.306 5,797,170 0.3012 -1.94%
2003-03-05 0 2.575 2.550 2.600 2.575 2.650 868,000 2,261,750 2.6057 0.306 0.304 0.309 0.306 0.315 7,292,672 0.3101 0.98%
2003-03-04 0 2.550 2.525 2.575 2.500 2.550 256,000 646,400 2.5250 0.304 0.301 0.306 0.298 0.304 2,150,834 0.3005 -0.97%
2003-03-03 0 2.575 2.575 2.600 2.575 2.625 188,000 489,300 2.6027 0.306 0.306 0.309 0.306 0.312 1,579,519 0.3098 -0.96%
2003-02-28 0 2.600 2.575 2.600 2.600 2.700 304,000 801,200 2.6355 0.309 0.306 0.309 0.309 0.321 2,554,116 0.3137 -3.70%
2003-02-27 0 2.700 2.700 2.725 2.550 2.725 2,946,000 7,906,100 2.6837 0.321 0.321 0.324 0.304 0.324 24,751,396 0.3194 3.85%
2003-02-26 0 2.600 2.600 2.625 2.525 2.625 2,246,000 5,825,600 2.5938 0.309 0.309 0.312 0.301 0.312 18,870,209 0.3087 5.05%
2003-02-25 0 2.475 2.475 2.500 2.475 2.500 272,000 674,450 2.4796 0.295 0.295 0.298 0.295 0.298 2,285,261 0.2951 -1.00%
2003-02-24 0 2.500 2.500 2.525 2.475 2.550 1,052,000 2,640,950 2.5104 0.298 0.298 0.301 0.295 0.304 8,838,584 0.2988 1.01%
2003-02-21 0 2.475 2.475 2.500 2.475 2.500 590,000 1,460,400 2.4753 0.295 0.295 0.298 0.295 0.298 4,957,001 0.2946 0.00%
2003-02-20 0 2.475 2.475 2.500 2.450 2.525 572,000 1,422,200 2.4864 0.295 0.295 0.298 0.292 0.301 4,805,770 0.2959 -2.94%
2003-02-19 0 2.550 2.500 2.550 2.525 2.575 772,000 1,961,700 2.5411 0.304 0.298 0.304 0.301 0.306 6,486,109 0.3024 -1.92%
2003-02-18 0 2.600 2.600 2.625 2.600 2.625 554,000 1,441,000 2.6011 0.309 0.309 0.312 0.309 0.312 4,654,540 0.3096 -1.89%
2003-02-17 0 2.650 2.625 2.650 2.525 2.650 1,566,000 4,077,300 2.6036 0.315 0.312 0.315 0.301 0.315 13,157,056 0.3099 2.91%
2003-02-14 0 2.575 2.550 2.575 2.550 2.650 1,068,000 2,754,000 2.5787 0.306 0.304 0.306 0.304 0.315 8,973,011 0.3069 -2.83%
2003-02-13 0 2.650 2.600 2.650 2.600 2.800 2,696,000 7,187,250 2.6659 0.315 0.309 0.315 0.309 0.333 22,650,972 0.3173 -2.75%
2003-02-12 0 2.725 2.700 2.725 2.550 2.725 1,538,000 4,069,950 2.6463 0.324 0.321 0.324 0.304 0.324 12,921,808 0.3150 4.81%
2003-02-11 0 2.600 2.575 2.600 2.450 2.600 2,894,000 7,379,400 2.5499 0.309 0.306 0.309 0.292 0.309 24,314,508 0.3035 6.12%
2003-02-10 0 2.450 2.425 2.450 2.300 2.450 896,000 2,178,050 2.4309 0.292 0.289 0.292 0.274 0.292 7,527,920 0.2893 3.16%
2003-02-07 0 2.375 2.350 2.375 2.300 2.400 1,602,000 3,753,400 2.3429 0.283 0.280 0.283 0.274 0.286 13,459,517 0.2789 1.06%
2003-02-06 0 2.350 2.325 2.350 2.200 2.350 1,178,000 2,658,200 2.2565 0.280 0.277 0.280 0.262 0.280 9,897,198 0.2686 4.44%
2003-02-05 0 2.250 2.200 2.250 2.125 2.250 798,000 1,773,600 2.2226 0.268 0.262 0.268 0.253 0.268 6,704,553 0.2645 5.88%
2003-02-04 0 2.125 2.125 2.150 2.125 2.150 260,000 556,050 2.1387 0.253 0.253 0.256 0.253 0.256 2,184,441 0.2546 0.00%
2003-01-30 0 2.125 2.125 2.150 2.050 2.125 174,000 365,850 2.1026 0.253 0.253 0.256 0.244 0.253 1,461,895 0.2503 3.66%
2003-01-29 0 2.050 2.050 2.075 2.050 2.050 286,000 586,300 2.0500 0.244 0.244 0.247 0.244 0.244 2,402,885 0.2440 0.00%
2003-01-28 0 2.050 2.050 2.075 2.025 2.100 1,010,000 2,087,400 2.0667 0.244 0.244 0.247 0.241 0.250 8,485,713 0.2460 -1.20%
2003-01-27 0 2.075 2.050 2.075 2.025 2.075 1,006,000 2,062,600 2.0503 0.247 0.244 0.247 0.241 0.247 8,452,106 0.2440 -3.49%
2003-01-24 0 2.150 2.125 2.150 2.075 2.200 1,150,000 2,430,900 2.1138 0.256 0.253 0.256 0.247 0.262 9,661,950 0.2516 -3.37%
2003-01-23 0 2.225 2.200 2.225 2.100 2.275 1,636,000 3,575,950 2.1858 0.265 0.262 0.265 0.250 0.271 13,745,174 0.2602 3.49%
2003-01-22 0 2.150 2.125 2.150 2.100 2.200 924,000 1,978,400 2.1411 0.256 0.253 0.256 0.250 0.262 7,763,167 0.2548 -2.27%
2003-01-21 0 2.200 2.200 2.225 2.050 2.200 1,126,000 2,421,300 2.1504 0.262 0.262 0.265 0.244 0.262 9,460,310 0.2559 7.32%
2003-01-20 0 2.050 2.050 2.075 2.050 2.075 240,000 492,800 2.0533 0.244 0.244 0.247 0.244 0.247 2,016,407 0.2444 -1.20%
2003-01-17 0 2.075 2.075 2.100 2.050 2.100 1,314,000 2,713,800 2.0653 0.247 0.247 0.250 0.244 0.250 11,039,828 0.2458 -1.19%
2003-01-16 0 2.100 2.075 2.100 2.025 2.150 1,432,000 2,978,500 2.0800 0.250 0.247 0.250 0.241 0.256 12,031,229 0.2476 -3.45%
2003-01-15 0 2.175 2.125 2.150 2.150 2.175 366,000 789,050 2.1559 0.259 0.253 0.256 0.256 0.259 3,075,021 0.2566 1.16%
2003-01-14 0 2.150 2.125 2.175 2.125 2.200 1,716,000 3,716,150 2.1656 0.256 0.253 0.259 0.253 0.262 14,417,310 0.2578 -3.37%
2003-01-13 0 2.225 2.200 2.225 1.950 2.275 6,404,000 13,715,800 2.1418 0.265 0.262 0.265 0.232 0.271 53,804,461 0.2549 15.28%
2003-01-10 0 1.930 1.930 1.950 1.860 1.940 2,218,000 4,230,440 1.9073 0.230 0.230 0.232 0.221 0.231 18,634,962 0.2270 3.76%
2003-01-09 0 1.860 1.840 1.870 1.790 1.860 690,000 1,264,160 1.8321 0.221 0.219 0.223 0.213 0.221 5,797,170 0.2181 1.09%
2003-01-08 0 1.840 1.830 1.840 1.830 1.870 972,000 1,795,700 1.8474 0.219 0.218 0.219 0.218 0.223 8,166,448 0.2199 -1.60%
2003-01-07 0 1.870 1.860 1.870 1.830 1.880 2,134,000 3,962,320 1.8568 0.223 0.221 0.223 0.218 0.224 17,929,219 0.2210 2.19%
2003-01-06 0 1.830 1.830 1.850 1.710 1.860 2,118,000 3,813,360 1.8005 0.218 0.218 0.220 0.204 0.221 17,794,792 0.2143 7.02%
2003-01-03 0 1.710 1.710 1.730 1.630 1.730 1,648,000 2,762,740 1.6764 0.204 0.204 0.206 0.194 0.206 13,845,995 0.1995 5.56%
2003-01-02 0 1.620 1.620 1.630 1.610 1.640 594,000 961,160 1.6181 0.193 0.193 0.194 0.192 0.195 4,990,607 0.1926 1.25%
2002-12-31 0 1.600 1.590 1.610 1.600 1.600 76,000 121,600 1.6000 0.190 0.189 0.192 0.190 0.190 638,529 0.1904 1.27%
2002-12-30 0 1.580 1.570 1.590 1.560 1.600 462,000 732,960 1.5865 0.188 0.187 0.189 0.186 0.190 3,881,584 0.1888 -1.25%
2002-12-27 0 1.600 1.600 1.610 1.600 1.600 240,000 384,000 1.6000 0.190 0.190 0.192 0.190 0.190 2,016,407 0.1904 -0.62%
2002-12-24 0 1.610 1.610 1.620 1.600 1.610 40,000 64,100 1.6025 0.192 0.192 0.193 0.190 0.192 336,068 0.1907 0.62%
2002-12-23 0 1.600 1.600 1.620 1.600 1.600 156,000 249,600 1.6000 0.190 0.190 0.193 0.190 0.190 1,310,665 0.1904 -0.62%
2002-12-20 0 1.610 1.610 1.630 1.600 1.610 80,000 128,700 1.6088 0.192 0.192 0.194 0.190 0.192 672,136 0.1915 0.62%
2002-12-19 0 1.600 1.590 1.600 1.590 1.600 178,000 283,900 1.5949 0.190 0.189 0.190 0.189 0.190 1,495,502 0.1898 0.63%
2002-12-18 0 1.590 1.590 1.600 1.590 1.600 152,000 241,780 1.5907 0.189 0.189 0.190 0.189 0.190 1,277,058 0.1893 0.63%
2002-12-17 0 1.580 1.560 1.580 1.590 1.600 354,000 565,900 1.5986 0.188 0.186 0.188 0.189 0.190 2,974,200 0.1903 -1.25%
2002-12-16 0 1.600 1.600 1.610 1.600 1.610 356,000 569,800 1.6006 0.190 0.190 0.192 0.190 0.192 2,991,004 0.1905 0.00%
2002-12-13 0 1.600 1.590 1.600 1.600 1.620 196,000 313,720 1.6006 0.190 0.189 0.190 0.190 0.193 1,646,732 0.1905 -1.84%
2002-12-12 0 1.630 1.630 1.650 1.630 1.640 156,000 254,420 1.6309 0.194 0.194 0.196 0.194 0.195 1,310,665 0.1941 -1.81%
2002-12-11 0 1.660 1.620 1.660 1.620 1.670 936,000 1,538,000 1.6432 0.198 0.193 0.198 0.193 0.199 7,863,987 0.1956 2.47%
2002-12-10 0 1.620 1.590 1.620 1.550 1.630 1,424,000 2,275,300 1.5978 0.193 0.189 0.193 0.184 0.194 11,964,015 0.1902 3.85%
2002-12-09 0 1.560 1.560 1.570 1.550 1.560 250,000 388,540 1.5542 0.186 0.186 0.187 0.184 0.186 2,100,424 0.1850 0.65%
2002-12-06 0 1.550 1.540 1.550 1.520 1.550 208,000 317,380 1.5259 0.184 0.183 0.184 0.181 0.184 1,747,553 0.1816 3.33%
2002-12-05 0 1.500 1.500 1.520 1.500 1.500 230,000 345,000 1.5000 0.179 0.179 0.181 0.179 0.179 1,932,390 0.1785 0.00%
2002-12-04 0 1.500 1.500 1.510 1.500 1.520 558,000 840,100 1.5056 0.179 0.179 0.180 0.179 0.181 4,688,146 0.1792 -1.96%
2002-12-03 0 1.530 1.520 1.530 1.510 1.530 160,000 243,400 1.5213 0.182 0.181 0.182 0.180 0.182 1,344,271 0.1811 0.66%
2002-12-02 0 1.520 1.510 1.520 1.510 1.530 470,000 715,880 1.5231 0.181 0.180 0.181 0.180 0.182 3,948,797 0.1813 -0.65%
2002-11-29 0 1.530 1.520 1.540 1.510 1.530 420,000 638,400 1.5200 0.182 0.181 0.183 0.180 0.182 3,528,712 0.1809 2.68%
2002-11-28 0 1.490 1.490 1.500 1.480 1.500 582,000 866,060 1.4881 0.177 0.177 0.179 0.176 0.179 4,889,787 0.1771 1.36%
2002-11-27 0 1.470 1.460 1.480 1.470 1.470 280,000 411,600 1.4700 0.175 0.174 0.176 0.175 0.175 2,352,475 0.1750 -0.68%
2002-11-26 0 1.480 1.470 1.480 1.470 1.490 200,000 295,760 1.4788 0.176 0.175 0.176 0.175 0.177 1,680,339 0.1760 0.68%
2002-11-25 0 1.470 1.470 1.480 1.460 1.470 260,000 381,100 1.4658 0.175 0.175 0.176 0.174 0.175 2,184,441 0.1745 -0.68%
2002-11-22 0 1.480 1.470 1.480 1.470 1.480 190,000 280,020 1.4738 0.176 0.175 0.176 0.175 0.176 1,596,322 0.1754 0.68%
2002-11-21 0 1.470 1.460 1.470 1.460 1.470 152,000 223,420 1.4699 0.175 0.174 0.175 0.174 0.175 1,277,058 0.1749 0.00%
2002-11-20 0 1.470 1.470 1.480 1.460 1.470 200,000 293,200 1.4660 0.175 0.175 0.176 0.174 0.175 1,680,339 0.1745 -2.00%
2002-11-19 0 1.500 1.450 1.500 1.490 1.500 350,000 524,700 1.4991 0.179 0.173 0.179 0.177 0.179 2,940,594 0.1784 0.00%
2002-11-18 0 1.500 1.500 1.510 1.490 1.520 494,000 742,360 1.5028 0.179 0.179 0.180 0.177 0.181 4,150,438 0.1789 0.67%
2002-11-15 0 1.490 1.480 1.490 1.470 1.500 106,000 156,520 1.4766 0.177 0.176 0.177 0.175 0.179 890,580 0.1758 1.36%
2002-11-14 0 1.470 1.470 1.480 1.470 1.480 192,000 282,440 1.4710 0.175 0.175 0.176 0.175 0.176 1,613,126 0.1751 0.68%
2002-11-13 0 1.460 1.450 1.460 1.430 1.460 728,000 1,050,940 1.4436 0.174 0.173 0.174 0.170 0.174 6,116,435 0.1718 2.82%
2002-11-12 0 1.420 1.410 1.430 1.410 1.420 111,000 156,650 1.4113 0.169 0.168 0.170 0.168 0.169 932,588 0.1680 0.71%
2002-11-11 0 1.410 1.410 1.430 1.410 1.410 222,000 313,020 1.4100 0.168 0.168 0.170 0.168 0.168 1,865,176 0.1678 -0.70%
2002-11-08 0 1.420 1.430 1.440 1.420 1.450 120,000 170,840 1.4237 0.169 0.170 0.171 0.169 0.173 1,008,204 0.1694 -0.70%
2002-11-07 0 1.430 1.430 1.440 1.420 1.430 266,000 379,080 1.4251 0.170 0.170 0.171 0.169 0.170 2,234,851 0.1696 0.70%
2002-11-06 0 1.420 1.420 1.450 1.380 1.430 358,000 507,500 1.4176 0.169 0.169 0.173 0.164 0.170 3,007,807 0.1687 4.41%
2002-11-05 0 1.360 1.360 1.370 1.360 1.380 152,000 207,860 1.3675 0.162 0.162 0.163 0.162 0.164 1,277,058 0.1628 -1.45%
2002-11-04 0 1.380 1.380 1.390 1.380 1.400 140,000 195,300 1.3950 0.164 0.164 0.165 0.164 0.167 1,176,237 0.1660 1.47%
2002-11-01 0 1.360 1.360 1.370 1.360 1.360 60,000 81,600 1.3600 0.162 0.162 0.163 0.162 0.162 504,102 0.1619 0.00%
2002-10-31 0 1.360 1.360 1.380 1.360 1.360 150,000 204,000 1.3600 0.162 0.162 0.164 0.162 0.162 1,260,254 0.1619 0.00%
2002-10-30 0 1.360 1.360 1.380 1.360 1.420 152,000 206,840 1.3608 0.162 0.162 0.164 0.162 0.169 1,277,058 0.1620 0.00%
2002-10-29 0 1.360 1.360 1.370 1.360 1.360 262,000 356,320 1.3600 0.162 0.162 0.163 0.162 0.162 2,201,244 0.1619 -1.45%
2002-10-28 0 1.380 1.380 1.390 1.380 1.420 68,000 94,360 1.3876 0.164 0.164 0.165 0.164 0.169 571,315 0.1652 -0.72%
2002-10-25 0 1.390 1.380 1.400 1.390 1.410 30,000 41,900 1.3967 0.165 0.164 0.167 0.165 0.168 252,051 0.1662 -0.71%
2002-10-24 0 1.400 1.370 1.400 1.400 1.400 4,000 5,600 1.4000 0.167 0.163 0.167 0.167 0.167 33,607 0.1666 0.00%
2002-10-23 0 1.400 1.400 1.420 1.380 1.410 444,000 622,460 1.4019 0.167 0.167 0.169 0.164 0.168 3,730,353 0.1669 -0.71%
2002-10-22 0 1.410 1.370 1.410 1.410 1.420 43,000 60,560 1.4084 0.168 0.163 0.168 0.168 0.169 361,273 0.1676 0.71%
2002-10-21 0 1.400 1.350 1.420 1.350 1.420 310,000 434,000 1.4000 0.167 0.161 0.169 0.161 0.169 2,604,526 0.1666 -1.41%
2002-10-18 0 1.420 1.420 1.430 1.400 1.430 366,000 518,520 1.4167 0.169 0.169 0.170 0.167 0.170 3,075,021 0.1686 2.90%
2002-10-17 0 1.380 1.380 1.400 1.380 1.400 140,000 194,200 1.3871 0.164 0.164 0.167 0.164 0.167 1,176,237 0.1651 0.00%
2002-10-16 0 1.380 1.380 1.400 1.380 1.410 144,000 200,040 1.3892 0.164 0.164 0.167 0.164 0.168 1,209,844 0.1653 -1.43%
2002-10-15 0 1.400 1.380 1.410 1.370 1.400 192,000 267,000 1.3906 0.167 0.164 0.168 0.163 0.167 1,613,126 0.1655 3.70%
2002-10-11 0 1.350 1.350 1.370 1.350 1.410 570,000 772,000 1.3544 0.161 0.161 0.163 0.161 0.168 4,788,967 0.1612 -2.17%
2002-10-10 0 1.380 1.360 1.400 1.360 1.440 204,000 286,740 1.4056 0.164 0.162 0.167 0.162 0.171 1,713,946 0.1673 -3.50%
2002-10-09 0 1.430 1.410 1.430 1.430 1.460 864,000 1,253,600 1.4509 0.170 0.168 0.170 0.170 0.174 7,259,065 0.1727 0.70%
2002-10-08 0 1.420 1.410 1.430 1.410 1.440 1,720,000 2,451,000 1.4250 0.169 0.168 0.170 0.168 0.171 14,450,917 0.1696 0.71%
2002-10-07 0 1.410 1.410 1.420 1.330 1.430 1,522,000 2,129,500 1.3991 0.168 0.168 0.169 0.158 0.170 12,787,381 0.1665 5.22%
2002-10-04 0 1.340 1.320 1.350 1.300 1.340 304,000 402,820 1.3251 0.159 0.157 0.161 0.155 0.159 2,554,116 0.1577 3.08%
2002-10-03 0 1.300 1.300 1.310 1.290 1.300 270,000 350,320 1.2975 0.155 0.155 0.156 0.154 0.155 2,268,458 0.1544 -2.26%
2002-10-02 0 1.330 1.330 1.350 1.300 1.330 276,000 365,340 1.3237 0.158 0.158 0.161 0.155 0.158 2,318,868 0.1576 2.31%
2002-09-30 0 1.300 1.300 1.320 1.300 1.310 166,000 216,300 1.3030 0.155 0.155 0.157 0.155 0.156 1,394,682 0.1551 -0.76%
2002-09-27 0 1.310 1.300 1.320 1.300 1.310 148,000 192,700 1.3020 0.156 0.155 0.157 0.155 0.156 1,243,451 0.1550 0.77%
2002-09-26 0 1.300 1.280 1.300 1.300 1.320 150,000 196,400 1.3093 0.155 0.152 0.155 0.155 0.157 1,260,254 0.1558 4.84%
2002-09-25 0 1.240 1.240 1.290 1.240 1.260 84,000 105,560 1.2567 0.148 0.148 0.154 0.148 0.150 705,742 0.1496 -1.59%
2002-09-24 0 1.260 1.260 1.280 1.220 1.260 498,000 617,940 1.2408 0.150 0.150 0.152 0.145 0.150 4,184,045 0.1477 -0.79%
2002-09-23 0 1.270 1.260 1.270 1.250 1.270 304,000 383,180 1.2605 0.151 0.150 0.151 0.149 0.151 2,554,116 0.1500 -3.05%
2002-09-20 0 1.310 1.310 1.320 1.250 1.330 632,000 820,500 1.2983 0.156 0.156 0.157 0.149 0.158 5,309,872 0.1545 4.80%
2002-09-19 0 1.250 1.250 1.260 1.250 1.310 790,000 1,007,940 1.2759 0.149 0.149 0.150 0.149 0.156 6,637,340 0.1519 -4.58%
2002-09-18 0 1.310 1.310 1.330 1.300 1.320 310,000 405,300 1.3074 0.156 0.156 0.158 0.155 0.157 2,604,526 0.1556 -2.96%
2002-09-17 0 1.350 1.340 1.380 1.330 1.370 756,000 1,019,380 1.3484 0.161 0.159 0.164 0.158 0.163 6,351,682 0.1605 3.05%
2002-09-16 0 1.310 1.300 1.310 1.300 1.330 212,000 279,420 1.3180 0.156 0.155 0.156 0.155 0.158 1,781,160 0.1569 -2.96%
2002-09-13 0 1.350 1.340 1.350 1.330 1.380 1,162,000 1,561,640 1.3439 0.161 0.159 0.161 0.158 0.164 9,762,771 0.1600 -4.26%
2002-09-12 0 1.410 1.410 1.420 1.410 1.430 622,000 883,960 1.4212 0.168 0.168 0.169 0.168 0.170 5,225,855 0.1692 0.00%
2002-09-11 0 1.410 1.410 1.430 1.400 1.430 776,000 1,100,820 1.4186 0.168 0.168 0.170 0.167 0.170 6,519,716 0.1688 1.44%
2002-09-10 0 1.390 1.390 1.400 1.330 1.400 1,724,000 2,349,960 1.3631 0.165 0.165 0.167 0.158 0.167 14,484,524 0.1622 6.11%
2002-09-09 0 1.310 1.300 1.310 1.290 1.420 1,812,000 2,421,000 1.3361 0.156 0.155 0.156 0.154 0.169 15,223,873 0.1590 -7.75%
2002-09-06 0 1.420 1.410 1.440 1.420 1.450 300,000 430,720 1.4357 0.169 0.168 0.171 0.169 0.173 2,520,509 0.1709 -1.39%
2002-09-05 0 1.440 1.430 1.440 1.440 1.460 636,000 920,080 1.4467 0.171 0.170 0.171 0.171 0.174 5,343,479 0.1722 -0.69%
2002-09-04 0 1.450 1.450 1.470 1.400 1.470 1,154,000 1,643,120 1.4238 0.173 0.173 0.175 0.167 0.175 9,695,557 0.1695 0.69%
2002-09-03 0 1.440 1.440 1.450 1.430 1.500 1,766,000 2,577,480 1.4595 0.171 0.171 0.173 0.170 0.179 14,837,395 0.1737 -5.26%
2002-09-02 0 1.520 1.500 1.520 1.510 1.570 846,000 1,297,780 1.5340 0.181 0.179 0.181 0.180 0.187 7,107,835 0.1826 -3.18%
2002-08-30 0 1.570 1.570 1.580 1.560 1.580 220,000 345,420 1.5701 0.187 0.187 0.188 0.186 0.188 1,848,373 0.1869 -1.26%
2002-08-29 0 1.590 1.580 1.590 1.570 1.600 354,000 558,760 1.5784 0.189 0.188 0.189 0.187 0.190 2,974,200 0.1879 -0.62%
2002-08-28 0 1.600 1.590 1.600 1.570 1.600 1,139,000 1,804,670 1.5844 0.190 0.189 0.190 0.187 0.190 9,569,532 0.1886 0.00%
2002-08-27 0 1.600 1.590 1.600 1.580 1.620 702,000 1,118,000 1.5926 0.190 0.189 0.190 0.188 0.193 5,897,991 0.1896 0.63%
2002-08-26 0 1.590 1.590 1.600 1.560 1.600 1,526,000 2,400,940 1.5734 0.189 0.189 0.190 0.186 0.190 12,820,988 0.1873 -1.85%
2002-08-23 0 1.620 1.610 1.620 1.620 1.660 1,316,000 2,157,260 1.6393 0.193 0.192 0.193 0.193 0.198 11,056,632 0.1951 -0.61%
2002-08-22 0 1.630 1.620 1.630 1.600 1.630 682,000 1,099,800 1.6126 0.194 0.193 0.194 0.190 0.194 5,729,957 0.1919 1.24%
2002-08-21 0 1.610 1.600 1.610 1.610 1.620 498,000 802,080 1.6106 0.192 0.190 0.192 0.192 0.193 4,184,045 0.1917 -0.62%
2002-08-20 0 1.620 1.610 1.630 1.600 1.660 838,000 1,362,800 1.6263 0.193 0.192 0.194 0.190 0.198 7,040,621 0.1936 -0.61%
2002-08-19 0 1.630 1.620 1.630 1.600 1.630 968,000 1,562,440 1.6141 0.194 0.193 0.194 0.190 0.194 8,132,842 0.1921 1.24%
2002-08-16 0 1.610 1.610 1.620 1.520 1.650 9,442,000 15,199,700 1.6098 0.192 0.192 0.193 0.181 0.196 79,328,813 0.1916 6.62%
2002-08-15 0 1.510 1.490 1.510 1.500 1.730 7,236,000 11,663,380 1.6119 0.180 0.177 0.180 0.179 0.206 60,794,672 0.1918 -7.93%
2002-08-14 0 1.640 1.640 1.650 1.610 1.640 1,496,000 2,420,760 1.6182 0.195 0.195 0.196 0.192 0.195 12,568,937 0.1926 -1.20%
2002-08-13 0 1.660 1.660 1.670 1.630 1.670 1,460,000 2,394,940 1.6404 0.198 0.198 0.199 0.194 0.199 12,266,476 0.1952 1.84%
2002-08-12 0 1.630 1.630 1.640 1.610 1.720 3,158,000 5,285,190 1.6736 0.194 0.194 0.195 0.192 0.205 26,532,556 0.1992 -2.40%
2002-08-09 0 1.670 1.670 1.690 1.670 1.730 1,812,000 3,096,260 1.7088 0.199 0.199 0.201 0.199 0.206 15,223,873 0.2034 0.60%
2002-08-08 0 1.660 1.660 1.690 1.660 1.700 110,000 183,540 1.6685 0.198 0.198 0.201 0.198 0.202 924,187 0.1986 -1.19%
2002-08-07 0 1.680 1.680 1.690 1.640 1.700 1,458,000 2,448,700 1.6795 0.200 0.200 0.201 0.195 0.202 12,249,673 0.1999 5.00%
2002-08-06 0 1.600 1.600 1.610 1.570 1.620 2,133,000 3,380,690 1.5849 0.190 0.190 0.192 0.187 0.193 17,920,817 0.1886 -1.84%
2002-08-05 0 1.630 1.620 1.640 1.600 1.660 1,052,000 1,722,560 1.6374 0.194 0.193 0.195 0.190 0.198 8,838,584 0.1949 -3.55%
2002-08-02 0 1.690 1.690 1.700 1.680 1.710 1,322,000 2,238,820 1.6935 0.201 0.201 0.202 0.200 0.204 11,107,042 0.2016 -1.17%
2002-08-01 0 1.710 1.710 1.720 1.650 1.740 2,134,500 3,614,995 1.6936 0.204 0.204 0.205 0.196 0.207 17,933,420 0.2016 2.40%
2002-07-31 0 1.670 1.670 1.690 1.670 1.740 1,316,714 2,226,600 1.6910 0.199 0.199 0.201 0.199 0.207 11,062,631 0.2013 -2.91%
2002-07-30 0 1.720 1.720 1.730 1.680 1.760 3,220,000 5,550,740 1.7238 0.205 0.205 0.206 0.200 0.209 27,053,461 0.2052 2.99%
2002-07-29 0 1.670 1.670 1.680 1.650 1.700 2,328,000 3,879,540 1.6665 0.199 0.199 0.200 0.196 0.202 19,559,148 0.1983 5.03%
2002-07-26 0 1.590 1.580 1.600 1.540 1.650 2,196,000 3,482,960 1.5860 0.189 0.188 0.190 0.183 0.196 18,450,124 0.1888 -2.45%
2002-07-25 0 1.630 1.630 1.640 1.620 1.660 1,434,000 2,346,540 1.6364 0.194 0.194 0.195 0.193 0.198 12,048,032 0.1948 2.52%
2002-07-24 0 1.590 1.590 1.600 1.570 1.620 616,000 982,400 1.5948 0.189 0.189 0.190 0.187 0.193 5,175,445 0.1898 -4.79%
2002-07-23 0 1.670 1.650 1.670 1.530 1.670 2,466,000 4,019,600 1.6300 0.199 0.196 0.199 0.182 0.199 20,718,582 0.1940 5.03%
2002-07-22 0 1.590 1.590 1.610 1.570 1.660 1,310,000 2,096,320 1.6002 0.189 0.189 0.192 0.187 0.198 11,006,222 0.1905 -5.92%
2002-07-19 0 1.690 1.680 1.690 1.650 1.700 540,000 901,180 1.6689 0.201 0.200 0.201 0.196 0.202 4,536,916 0.1986 -1.17%
2002-07-18 0 1.710 1.700 1.710 1.690 1.740 1,156,000 1,978,560 1.7116 0.204 0.202 0.204 0.201 0.207 9,712,360 0.2037 0.59%
2002-07-17 0 1.700 1.660 1.700 1.640 1.710 1,614,000 2,708,080 1.6779 0.202 0.198 0.202 0.195 0.204 13,560,337 0.1997 -2.30%
2002-07-16 0 1.740 1.720 1.750 1.680 1.760 1,982,000 3,393,080 1.7119 0.207 0.205 0.208 0.200 0.209 16,652,161 0.2038 -1.14%
2002-07-15 0 1.760 1.760 1.770 1.760 1.830 1,798,000 3,221,440 1.7917 0.209 0.209 0.211 0.209 0.218 15,106,249 0.2133 -4.35%
2002-07-12 0 1.840 1.840 1.850 1.830 1.900 1,992,000 3,694,220 1.8545 0.219 0.219 0.220 0.218 0.226 16,736,178 0.2207 -2.13%
2002-07-11 0 1.880 1.880 1.900 1.840 1.940 4,954,000 9,325,460 1.8824 0.224 0.224 0.226 0.219 0.231 41,622,002 0.2241 -2.08%
2002-07-10 0 1.920 1.910 1.930 1.870 1.950 2,868,000 5,503,620 1.9190 0.229 0.227 0.230 0.223 0.232 24,096,064 0.2284 2.13%
2002-07-09 0 1.880 1.880 1.890 1.780 1.890 2,136,000 3,963,600 1.8556 0.224 0.224 0.225 0.212 0.225 17,946,022 0.2209 4.44%
2002-07-08 0 1.800 1.800 1.810 1.740 1.820 4,026,000 7,171,100 1.7812 0.214 0.214 0.215 0.207 0.217 33,825,228 0.2120 5.88%
2002-07-05 0 1.700 1.700 1.730 1.690 1.750 1,104,000 1,901,620 1.7225 0.202 0.202 0.206 0.201 0.208 9,275,472 0.2050 -1.16%
2002-07-04 0 1.720 1.700 1.720 1.690 1.750 898,000 1,541,380 1.7165 0.205 0.202 0.205 0.201 0.208 7,544,723 0.2043 -0.58%
2002-07-03 0 1.730 1.720 1.730 1.690 1.770 2,916,000 5,043,400 1.7296 0.206 0.205 0.206 0.201 0.211 24,499,345 0.2059 0.58%
2002-07-02 0 1.720 1.710 1.720 1.610 1.740 2,724,000 4,666,020 1.7129 0.205 0.204 0.205 0.192 0.207 22,886,220 0.2039 5.52%
2002-06-28 0 1.630 1.630 1.650 1.620 1.670 974,000 1,597,300 1.6399 0.194 0.194 0.196 0.193 0.199 8,183,252 0.1952 0.62%
2002-06-27 0 1.620 1.600 1.620 1.590 1.640 392,000 632,820 1.6143 0.193 0.190 0.193 0.189 0.195 3,293,465 0.1921 3.85%
2002-06-26 0 1.560 1.550 1.590 1.550 1.610 764,000 1,206,160 1.5787 0.186 0.184 0.189 0.184 0.192 6,418,896 0.1879 -2.50%
2002-06-25 0 1.600 1.590 1.610 1.590 1.670 1,003,100 1,633,044 1.6280 0.190 0.189 0.192 0.189 0.199 8,427,741 0.1938 -3.61%
2002-06-24 0 1.660 1.650 1.660 1.600 1.700 1,824,000 3,013,040 1.6519 0.198 0.196 0.198 0.190 0.202 15,324,693 0.1966 3.75%
2002-06-21 0 1.600 1.620 1.630 1.580 1.650 3,244,000 5,261,800 1.6220 0.190 0.193 0.194 0.188 0.196 27,255,102 0.1931 -1.23%
2002-06-20 0 1.620 1.610 1.630 1.480 1.630 6,354,000 10,023,420 1.5775 0.193 0.192 0.194 0.176 0.194 53,384,376 0.1878 8.72%
2002-06-19 0 1.490 1.470 1.480 1.400 1.510 4,734,750 6,815,738 1.4395 0.177 0.175 0.176 0.167 0.180 39,779,930 0.1713 -0.67%
2002-06-18 0 1.500 1.500 1.520 1.490 1.560 3,462,000 5,261,420 1.5198 0.179 0.179 0.181 0.177 0.186 29,086,671 0.1809 0.00%
2002-06-17 0 1.500 1.490 1.510 1.480 1.550 2,322,000 3,506,280 1.5100 0.179 0.177 0.180 0.176 0.184 19,508,738 0.1797 -2.60%
2002-06-14 0 1.540 1.530 1.540 1.520 1.570 4,368,000 6,748,500 1.5450 0.183 0.182 0.183 0.181 0.187 36,698,608 0.1839 1.32%
2002-06-13 0 1.520 1.520 1.530 1.460 1.540 7,194,000 10,785,460 1.4992 0.181 0.181 0.182 0.174 0.183 60,441,800 0.1784 4.83%
2002-06-12 0 1.450 1.450 1.460 1.430 1.460 2,050,000 2,968,020 1.4478 0.173 0.173 0.174 0.170 0.174 17,223,477 0.1723 2.11%
2002-06-11 0 1.420 1.410 1.420 1.400 1.430 346,000 489,860 1.4158 0.169 0.168 0.169 0.167 0.170 2,906,987 0.1685 0.00%
2002-06-10 0 1.420 1.410 1.420 1.400 1.430 620,000 875,300 1.4118 0.169 0.168 0.169 0.167 0.170 5,209,051 0.1680 -0.70%
2002-06-07 0 1.430 1.430 1.440 1.410 1.450 634,000 906,380 1.4296 0.170 0.170 0.171 0.168 0.173 5,326,675 0.1702 -1.38%
2002-06-06 0 1.450 1.450 1.460 1.440 1.500 1,242,000 1,815,400 1.4617 0.173 0.173 0.174 0.171 0.179 10,434,906 0.1740 -2.03%
2002-06-05 0 1.480 1.460 1.480 1.400 1.490 5,570,000 8,115,500 1.4570 0.176 0.174 0.176 0.167 0.177 46,797,446 0.1734 6.47%
2002-06-04 0 1.390 1.390 1.400 1.310 1.400 3,040,000 4,158,120 1.3678 0.165 0.165 0.167 0.156 0.167 25,541,156 0.1628 2.96%
2002-06-03 0 1.370 1.370 1.380 1.370 1.400 954,000 1,322,920 1.3867 0.161 0.161 0.162 0.161 0.164 8,133,962 0.1626 -3.52%
2002-05-31 0 1.420 1.410 1.420 1.380 1.450 2,834,000 3,980,740 1.4046 0.167 0.165 0.167 0.162 0.170 24,163,153 0.1647 0.00%
2002-05-30 0 1.420 1.420 1.430 1.360 1.430 5,618,000 7,883,780 1.4033 0.167 0.167 0.168 0.160 0.168 47,899,998 0.1646 -2.74%
2002-05-29 0 1.460 1.460 1.470 1.430 1.560 4,188,000 6,228,480 1.4872 0.171 0.171 0.172 0.168 0.183 35,707,581 0.1744 -5.81%
2002-05-28 0 1.550 1.540 1.560 1.540 1.600 2,312,000 3,634,140 1.5719 0.182 0.181 0.183 0.181 0.188 19,712,495 0.1844 -1.90%
2002-05-27 0 1.580 1.570 1.580 1.540 1.580 2,746,000 4,289,940 1.5623 0.185 0.184 0.185 0.181 0.185 23,412,850 0.1832 4.64%
2002-05-24 0 1.510 1.510 1.520 1.500 1.580 4,310,000 6,602,840 1.5320 0.177 0.177 0.178 0.176 0.185 36,747,773 0.1797 -1.95%
2002-05-23 0 1.540 1.540 1.550 1.430 1.560 8,428,000 12,741,420 1.5118 0.181 0.181 0.182 0.168 0.183 71,858,523 0.1773 5.48%
2002-05-22 0 1.460 1.450 1.470 1.430 1.510 3,230,000 4,758,160 1.4731 0.171 0.170 0.172 0.168 0.177 27,539,514 0.1728 2.10%
2002-05-21 0 1.430 1.430 1.440 1.410 1.480 1,910,000 2,746,080 1.4377 0.168 0.168 0.169 0.165 0.174 16,284,976 0.1686 -2.05%
2002-05-17 0 1.460 1.450 1.460 1.430 1.470 1,566,000 2,277,500 1.4543 0.171 0.170 0.171 0.168 0.172 13,351,975 0.1706 2.10%
2002-05-16 0 1.430 1.430 1.440 1.410 1.440 1,514,000 2,155,020 1.4234 0.168 0.168 0.169 0.165 0.169 12,908,615 0.1669 -1.38%
2002-05-15 0 1.450 1.450 1.460 1.430 1.520 3,520,000 5,165,600 1.4675 0.170 0.170 0.171 0.168 0.178 30,012,102 0.1721 -1.36%
2002-05-14 0 1.470 1.470 1.480 1.400 1.500 4,260,000 6,198,900 1.4551 0.172 0.172 0.174 0.164 0.176 36,321,465 0.1707 5.00%
2002-05-13 0 1.400 1.400 1.410 1.400 1.440 1,552,000 2,202,040 1.4188 0.164 0.164 0.165 0.164 0.169 13,232,609 0.1664 -2.10%
2002-05-10 0 1.430 1.430 1.440 1.380 1.430 3,460,000 4,868,420 1.4071 0.168 0.168 0.169 0.162 0.168 29,500,533 0.1650 2.14%
2002-05-09 0 1.400 1.400 1.410 1.380 1.430 5,738,000 8,040,300 1.4012 0.164 0.164 0.165 0.162 0.168 48,923,137 0.1643 1.45%
2002-05-08 0 1.380 1.370 1.380 1.360 1.430 3,788,000 5,251,320 1.3863 0.162 0.161 0.162 0.160 0.168 32,297,115 0.1626 -3.50%
2002-05-07 0 1.430 1.430 1.450 1.420 1.510 4,930,000 7,139,700 1.4482 0.168 0.168 0.170 0.167 0.177 42,033,996 0.1699 -4.03%
2002-05-06 0 1.490 1.480 1.490 1.340 1.500 13,428,000 19,074,060 1.4205 0.175 0.174 0.175 0.157 0.176 114,489,350 0.1666 10.37%
2002-05-03 0 1.350 1.340 1.360 1.300 1.370 5,556,000 7,418,500 1.3352 0.158 0.157 0.160 0.152 0.161 47,371,375 0.1566 1.50%
2002-05-02 0 1.330 1.310 1.330 1.200 1.330 14,604,000 18,937,840 1.2968 0.156 0.154 0.156 0.141 0.156 124,516,121 0.1521 12.71%
2002-04-30 0 1.180 1.180 1.190 1.180 1.210 2,084,000 2,485,000 1.1924 0.138 0.138 0.140 0.138 0.142 17,768,529 0.1399 -1.67%
2002-04-29 0 1.200 1.200 1.210 1.150 1.210 2,767,850 3,298,349 1.1917 0.141 0.141 0.142 0.135 0.142 23,599,147 0.1398 0.84%
2002-04-26 0 1.190 1.170 1.190 1.180 1.270 8,692,000 10,593,360 1.2187 0.140 0.137 0.140 0.138 0.149 74,109,430 0.1429 -4.80%
2002-04-25 0 1.250 1.250 1.260 1.230 1.310 4,153,995 5,248,834 1.2636 0.147 0.147 0.148 0.144 0.154 35,417,649 0.1482 -4.58%
2002-04-24 0 1.310 1.300 1.310 1.280 1.340 3,971,000 5,178,760 1.3041 0.154 0.152 0.154 0.150 0.157 33,857,403 0.1530 -2.24%
2002-04-23 0 1.340 1.340 1.350 1.290 1.370 7,436,000 9,908,960 1.3326 0.157 0.157 0.158 0.151 0.161 63,400,566 0.1563 1.52%
2002-04-22 0 1.320 1.310 1.320 1.280 1.400 6,258,000 8,307,860 1.3276 0.155 0.154 0.155 0.150 0.164 53,356,744 0.1557 -2.22%
2002-04-19 0 1.350 1.340 1.360 1.320 1.430 9,458,000 13,045,880 1.3793 0.158 0.157 0.160 0.155 0.168 80,640,473 0.1618 0.75%
2002-04-18 0 1.340 1.340 1.350 1.180 1.400 10,728,000 13,889,640 1.2947 0.157 0.157 0.158 0.138 0.164 91,468,703 0.1519 11.67%
2002-04-17 0 1.200 1.200 1.210 1.110 1.210 10,480,000 12,391,280 1.1824 0.141 0.141 0.142 0.130 0.142 89,354,214 0.1387 7.14%
2002-04-16 0 1.120 1.110 1.130 1.040 1.130 9,526,000 10,331,600 1.0846 0.131 0.130 0.133 0.122 0.133 81,220,252 0.1272 7.69%
2002-04-15 0 1.040 1.040 1.050 1.030 1.090 7,668,000 8,105,780 1.0571 0.122 0.122 0.123 0.121 0.128 65,378,637 0.1240 0.00%
2002-04-12 0 1.040 1.040 1.050 1.000 1.060 9,818,000 10,172,960 1.0362 0.122 0.122 0.123 0.117 0.124 83,709,893 0.1215 1.96%
2002-04-11 0 1.020 1.010 1.020 0.910 1.020 11,974,000 11,825,220 0.9876 0.120 0.118 0.120 0.107 0.120 102,092,305 0.1158 9.68%
2002-04-10 0 0.930 0.930 0.940 0.920 0.960 3,160,000 2,977,520 0.9423 0.109 0.109 0.110 0.108 0.113 26,942,683 0.1105 -4.12%
2002-04-09 0 0.970 0.960 0.970 0.960 0.990 4,330,000 4,193,680 0.9685 0.114 0.113 0.114 0.113 0.116 36,918,296 0.1136 -2.02%
2002-04-08 0 0.990 0.990 1.000 0.870 1.010 14,420,000 13,893,500 0.9635 0.116 0.116 0.117 0.102 0.118 122,947,306 0.1130 12.50%
2002-04-04 0 0.880 0.880 0.890 0.860 0.920 6,666,000 5,861,980 0.8794 0.103 0.103 0.104 0.101 0.108 56,835,419 0.1031 -4.35%
2002-04-03 0 0.920 0.910 0.920 0.790 0.930 26,578,000 23,123,240 0.8700 0.108 0.107 0.108 0.093 0.109 226,608,426 0.1020 17.95%
2002-04-02 0 0.780 0.780 0.790 0.660 0.790 10,916,000 8,143,800 0.7460 0.091 0.091 0.093 0.077 0.093 93,071,622 0.0875 16.42%
2002-03-28 0 0.670 0.660 0.680 0.650 0.670 780,000 516,980 0.6628 0.079 0.077 0.080 0.076 0.079 6,650,409 0.0777 1.52%
2002-03-27 0 0.660 0.650 0.660 0.650 0.660 886,000 579,900 0.6545 0.077 0.076 0.077 0.076 0.077 7,554,183 0.0768 1.54%
2002-03-26 0 0.650 0.650 0.660 0.650 0.660 544,000 355,300 0.6531 0.076 0.076 0.077 0.076 0.077 4,638,234 0.0766 0.00%
2002-03-25 0 0.650 0.650 0.670 0.650 0.660 674,000 443,640 0.6582 0.076 0.076 0.079 0.076 0.077 5,746,636 0.0772 1.56%
2002-03-22 0 0.640 0.630 0.650 0.630 0.650 290,000 185,620 0.6401 0.075 0.074 0.076 0.074 0.076 2,472,588 0.0751 0.00%
2002-03-21 0 0.640 0.630 0.650 0.630 0.650 140,000 89,800 0.6414 0.075 0.074 0.076 0.074 0.076 1,193,663 0.0752 -3.03%
2002-03-20 0 0.660 0.650 0.660 0.650 0.660 830,000 546,800 0.6588 0.077 0.076 0.077 0.076 0.077 7,076,717 0.0773 0.00%
2002-03-19 0 0.660 0.650 0.660 0.650 0.660 390,000 256,900 0.6587 0.077 0.076 0.077 0.076 0.077 3,325,205 0.0773 1.54%
2002-03-18 0 0.650 0.640 0.660 0.650 0.660 350,000 228,500 0.6529 0.076 0.075 0.077 0.076 0.077 2,984,158 0.0766 0.00%
2002-03-15 0 0.650 0.650 0.670 0.640 0.680 1,426,000 933,120 0.6544 0.076 0.076 0.079 0.075 0.080 12,158,312 0.0767 -2.99%
2002-03-14 0 0.670 0.670 0.680 0.650 0.690 2,880,000 1,948,320 0.6765 0.079 0.079 0.080 0.076 0.081 24,555,357 0.0793 3.08%
2002-03-13 0 0.650 0.650 0.660 0.650 0.670 1,126,000 736,880 0.6544 0.076 0.076 0.077 0.076 0.079 9,600,462 0.0768 -1.52%
2002-03-12 0 0.660 0.650 0.670 0.660 0.690 2,474,000 1,656,820 0.6697 0.077 0.076 0.079 0.077 0.081 21,093,733 0.0785 -4.35%
2002-03-11 0 0.690 0.680 0.690 0.670 0.690 2,632,000 1,797,180 0.6828 0.081 0.080 0.081 0.079 0.081 22,440,868 0.0801 2.99%
2002-03-08 0 0.670 0.660 0.680 0.660 0.700 3,614,000 2,441,640 0.6756 0.079 0.077 0.080 0.077 0.082 30,813,562 0.0792 0.00%
2002-03-07 0 0.670 0.670 0.680 0.620 0.700 7,886,000 5,291,600 0.6710 0.079 0.079 0.080 0.073 0.082 67,237,341 0.0787 6.35%
2002-03-06 0 0.630 0.620 0.630 0.630 0.640 1,140,000 722,800 0.6340 0.074 0.073 0.074 0.074 0.075 9,719,829 0.0744 -3.08%
2002-03-05 0 0.650 0.640 0.650 0.640 0.690 6,330,000 4,217,780 0.6663 0.076 0.075 0.076 0.075 0.081 53,970,627 0.0781 1.56%
2002-03-04 0 0.640 0.630 0.650 0.600 0.650 3,374,000 2,112,480 0.6261 0.075 0.074 0.076 0.070 0.076 28,767,282 0.0734 8.47%
2002-03-01 0 0.590 0.590 0.600 0.590 0.600 972,000 573,700 0.5902 0.069 0.069 0.070 0.069 0.070 8,287,433 0.0692 -1.67%
2002-02-28 0 0.600 0.590 0.600 0.590 0.600 1,100,000 652,000 0.5927 0.070 0.069 0.070 0.069 0.070 9,378,782 0.0695 1.69%
2002-02-27 0 0.590 0.590 0.600 0.570 0.640 2,188,000 1,300,040 0.5942 0.069 0.069 0.070 0.067 0.075 18,655,250 0.0697 1.72%
2002-02-26 0 0.580 0.570 0.590 0.570 0.590 606,000 348,040 0.5743 0.068 0.067 0.069 0.067 0.069 5,166,856 0.0674 -1.69%
2002-02-25 0 0.590 0.590 0.600 0.560 0.590 1,086,000 622,860 0.5735 0.069 0.069 0.070 0.066 0.069 9,259,416 0.0673 1.72%
2002-02-22 0 0.580 0.580 0.590 0.580 0.600 292,000 169,440 0.5803 0.068 0.068 0.069 0.068 0.070 2,489,640 0.0681 -3.33%
2002-02-21 0 0.600 0.590 0.600 0.590 0.600 486,000 288,120 0.5928 0.070 0.069 0.070 0.069 0.070 4,143,716 0.0695 1.69%
2002-02-20 0 0.590 0.580 0.600 0.590 0.590 250,000 147,500 0.5900 0.069 0.068 0.070 0.069 0.069 2,131,541 0.0692 0.00%
2002-02-19 0 0.590 0.580 0.590 0.580 0.590 400,000 233,900 0.5848 0.069 0.068 0.069 0.068 0.069 3,410,466 0.0686 -3.28%
2002-02-18 0 0.610 0.600 0.610 0.580 0.610 1,048,000 625,960 0.5973 0.072 0.070 0.072 0.068 0.072 8,935,421 0.0701 3.39%
2002-02-15 0 0.590 0.570 0.590 0.580 0.600 194,000 114,860 0.5921 0.069 0.067 0.069 0.068 0.070 1,654,076 0.0694 -1.67%
2002-02-11 0 0.600 0.580 0.610 0.580 0.610 324,000 193,080 0.5959 0.070 0.068 0.072 0.068 0.072 2,762,478 0.0699 7.14%
2002-02-08 0 0.560 0.560 0.580 0.560 0.580 380,000 215,600 0.5674 0.066 0.066 0.068 0.066 0.068 3,239,943 0.0665 -1.75%
2002-02-07 0 0.570 0.560 0.570 0.550 0.580 1,178,000 665,420 0.5649 0.067 0.066 0.067 0.065 0.068 10,043,823 0.0663 -1.72%
2002-02-06 0 0.580 0.580 0.590 0.580 0.610 1,870,000 1,114,740 0.5961 0.068 0.068 0.069 0.068 0.072 15,943,929 0.0699 -3.33%
2002-02-05 0 0.600 0.590 0.610 0.580 0.610 3,278,000 1,951,100 0.5952 0.070 0.069 0.072 0.068 0.072 27,948,770 0.0698 -4.76%
2002-02-04 0 0.630 0.620 0.630 0.630 0.650 2,252,000 1,434,720 0.6371 0.074 0.073 0.074 0.074 0.076 19,200,925 0.0747 -3.08%
2002-02-01 0 0.650 0.630 0.660 0.620 0.660 2,688,000 1,706,480 0.6349 0.076 0.074 0.077 0.073 0.077 22,918,333 0.0745 6.56%
2002-01-31 0 0.610 0.600 0.610 0.600 0.640 1,542,000 956,580 0.6204 0.072 0.070 0.072 0.070 0.075 13,147,347 0.0728 -4.69%
2002-01-30 0 0.640 0.630 0.650 0.610 0.640 2,462,000 1,551,780 0.6303 0.075 0.074 0.076 0.072 0.075 20,991,419 0.0739 1.59%
2002-01-29 0 0.630 0.620 0.630 0.570 0.650 7,700,000 4,779,460 0.6207 0.074 0.073 0.074 0.067 0.076 65,651,474 0.0728 12.50%
2002-01-28 0 0.560 0.560 0.570 0.550 0.590 3,698,000 2,113,920 0.5716 0.066 0.066 0.067 0.065 0.069 31,529,760 0.0670 5.66%
2002-01-25 0 0.530 0.520 0.530 0.500 0.530 958,000 498,540 0.5204 0.062 0.061 0.062 0.059 0.062 8,168,067 0.0610 1.92%
2002-01-24 0 0.520 0.520 0.530 0.520 0.540 784,000 411,400 0.5247 0.061 0.061 0.062 0.061 0.063 6,684,514 0.0615 -5.45%
2002-01-23 0 0.550 0.530 0.550 0.520 0.550 1,164,000 620,060 0.5327 0.065 0.062 0.065 0.061 0.065 9,924,457 0.0625 0.00%
2002-01-22 0 0.550 0.540 0.560 0.510 0.580 3,998,000 2,173,920 0.5438 0.065 0.063 0.066 0.060 0.068 34,087,610 0.0638 12.24%
2002-01-21 0 0.490 0.490 0.495 0.485 0.490 200,000 97,350 0.4868 0.057 0.057 0.058 0.057 0.057 1,705,233 0.0571 1.03%
2002-01-18 0 0.485 0.480 0.490 0.475 0.485 430,000 206,370 0.4799 0.057 0.056 0.057 0.056 0.057 3,666,251 0.0563 -1.02%
2002-01-17 0 0.490 0.490 0.495 0.480 0.490 162,000 78,430 0.4841 0.057 0.057 0.058 0.056 0.057 1,381,239 0.0568 -1.01%
2002-01-16 0 0.495 0.480 0.500 0.465 0.495 356,000 171,080 0.4806 0.058 0.056 0.059 0.055 0.058 3,035,315 0.0564 1.02%
2002-01-15 0 0.490 0.490 0.495 0.485 0.495 130,000 63,700 0.4900 0.057 0.057 0.058 0.057 0.058 1,108,402 0.0575 -3.92%
2002-01-14 0 0.510 0.500 0.510 0.485 0.510 220,000 109,700 0.4986 0.060 0.059 0.060 0.057 0.060 1,875,756 0.0585 -3.77%
2002-01-11 0 0.530 0.520 0.540 0.520 0.540 458,000 239,420 0.5228 0.062 0.061 0.063 0.061 0.063 3,904,984 0.0613 -3.64%
2002-01-10 0 0.550 0.540 0.560 0.530 0.550 550,000 294,500 0.5355 0.065 0.063 0.066 0.062 0.065 4,689,391 0.0628 0.00%
2002-01-09 0 0.550 0.550 0.560 0.530 0.550 278,000 149,200 0.5367 0.065 0.065 0.066 0.062 0.065 2,370,274 0.0629 3.77%
2002-01-08 0 0.530 0.530 0.550 0.520 0.560 340,000 184,740 0.5434 0.062 0.062 0.065 0.061 0.066 2,898,896 0.0637 0.00%
2002-01-07 0 0.530 0.530 0.550 0.530 0.560 684,000 374,360 0.5473 0.062 0.062 0.065 0.062 0.066 5,831,897 0.0642 -8.62%
2002-01-04 0 0.580 0.570 0.580 0.520 0.580 630,000 340,400 0.5403 0.068 0.067 0.068 0.061 0.068 5,371,484 0.0634 9.43%
2002-01-03 0 0.530 0.520 0.530 0.495 0.540 842,000 432,280 0.5134 0.062 0.061 0.062 0.058 0.063 7,179,031 0.0602 3.92%
2002-01-02 0 0.510 0.510 0.520 0.480 0.510 860,000 423,610 0.4926 0.060 0.060 0.061 0.056 0.060 7,332,502 0.0578 8.51%
2001-12-31 0 0.470 0.460 0.475 0.455 0.470 494,000 228,090 0.4617 0.055 0.054 0.056 0.053 0.055 4,211,926 0.0542 2.17%
2001-12-28 0 0.460 0.460 0.465 0.450 0.460 346,000 158,300 0.4575 0.054 0.054 0.055 0.053 0.054 2,950,053 0.0537 0.00%
2001-12-27 0 0.460 0.450 0.465 0.445 0.470 336,000 152,610 0.4542 0.054 0.053 0.055 0.052 0.055 2,864,792 0.0533 0.00%
2001-12-24 0 0.460 0.455 0.460 0.450 0.460 472,000 216,540 0.4588 0.054 0.053 0.054 0.053 0.054 4,024,350 0.0538 2.22%
2001-12-21 0 0.450 0.440 0.460 0.450 0.460 162,000 73,430 0.4533 0.053 0.052 0.054 0.053 0.054 1,381,239 0.0532 0.00%
2001-12-20 0 0.450 0.445 0.455 0.430 0.450 664,000 296,990 0.4473 0.053 0.052 0.053 0.050 0.053 5,661,374 0.0525 3.45%
2001-12-19 0 0.435 0.435 0.445 0.425 0.450 684,000 299,770 0.4383 0.051 0.051 0.052 0.050 0.053 5,831,897 0.0514 -1.14%
2001-12-18 0 0.440 0.425 0.450 0.415 0.440 240,000 101,640 0.4235 0.052 0.050 0.053 0.049 0.052 2,046,280 0.0497 6.02%
2001-12-17 0 0.415 0.410 0.430 0.410 0.415 160,000 66,100 0.4131 0.049 0.048 0.050 0.048 0.049 1,364,186 0.0485 3.75%
2001-12-14 0 0.400 0.400 0.430 0.400 0.400 20,000 8,000 0.4000 0.047 0.047 0.050 0.047 0.047 170,523 0.0469 -9.09%
2001-12-13 0 0.440 0.400 0.440 0.400 0.445 592,000 249,330 0.4212 0.052 0.047 0.052 0.047 0.052 5,047,490 0.0494 -3.30%
2001-12-12 0 0.455 0.445 0.455 0.430 0.455 1,224,000 541,010 0.4420 0.053 0.052 0.053 0.050 0.053 10,436,027 0.0518 9.64%
2001-12-11 0 0.415 0.400 0.420 0.395 0.415 564,000 228,890 0.4058 0.049 0.047 0.049 0.046 0.049 4,808,757 0.0476 6.41%
2001-12-10 0 0.390 0.380 0.395 0.375 0.390 510,000 194,950 0.3823 0.046 0.045 0.046 0.044 0.046 4,348,344 0.0448 -1.27%
2001-12-07 0 0.395 0.370 0.395 0.365 0.395 100,000 37,550 0.3755 0.046 0.043 0.046 0.043 0.046 852,617 0.0440 3.95%
2001-12-06 0 0.380 0.375 0.380 0.380 0.390 400,000 153,000 0.3825 0.045 0.044 0.045 0.045 0.046 3,410,466 0.0449 0.00%
2001-12-05 0 0.380 0.375 0.400 0.380 0.380 60,000 22,800 0.3800 0.045 0.044 0.047 0.045 0.045 511,570 0.0446 -1.30%
2001-12-04 0 0.385 0.375 0.400 0.385 0.385 50,000 19,250 0.3850 0.045 0.044 0.047 0.045 0.045 426,308 0.0452 1.32%
2001-12-03 0 0.380 0.360 0.390 0.380 0.380 60,000 22,800 0.3800 0.045 0.042 0.046 0.045 0.045 511,570 0.0446 5.56%
2001-11-30 0 0.360 0.360 0.375 0.355 0.360 120,000 42,950 0.3579 0.042 0.042 0.044 0.042 0.042 1,023,140 0.0420 0.00%
2001-11-29 0 0.360 0.325 0.360 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
2001-11-28 0 0.360 0.345 0.365 0.360 0.360 70,000 25,200 0.3600 0.042 0.040 0.043 0.042 0.042 596,832 0.0422 0.00%
2001-11-27 0 0.360 0.360 0.380 - - 0 0 - 0.042 0.042 0.045 - - 0 - 0.00%
2001-11-26 0 0.360 0.325 0.380 0.320 0.380 300,000 106,000 0.3533 0.042 0.038 0.045 0.038 0.045 2,557,850 0.0414 2.86%
2001-11-23 0 0.350 0.330 0.390 - - 0 0 - 0.041 0.039 0.046 - - 0 - 0.00%
2001-11-22 0 0.350 0.330 0.360 0.350 0.355 108,000 38,140 0.3531 0.041 0.039 0.042 0.041 0.042 920,826 0.0414 2.94%
2001-11-21 0 0.340 0.330 0.380 - - 0 0 - 0.040 0.039 0.045 - - 0 - 0.00%
2001-11-20 0 0.340 0.340 0.380 - - 0 0 - 0.040 0.040 0.045 - - 0 - 0.00%
2001-11-19 0 0.340 0.340 - 0.340 0.340 40,000 13,800 0.3450 0.040 0.040 - 0.040 0.040 341,047 0.0405 1.49%
2001-11-16 0 0.335 0.335 0.375 - - 0 0 - 0.039 0.039 0.044 - - 0 - 3.08%
2001-11-15 0 0.325 0.325 - 0.315 0.315 20,000 6,300 0.3150 0.038 0.038 - 0.037 0.037 170,523 0.0369 -7.14%
2001-11-14 0 0.350 0.335 0.380 - - 0 0 - 0.041 0.039 0.045 - - 0 - 0.00%
2001-11-13 0 0.350 0.330 0.380 - - 0 0 - 0.041 0.039 0.045 - - 0 - 0.00%
2001-11-12 0 0.350 0.320 0.380 - - 0 0 - 0.041 0.038 0.045 - - 0 - 0.00%
2001-11-09 0 0.350 0.315 0.365 - - 450,000 141,750 0.3150 0.041 0.037 0.043 - - 3,836,774 0.0369 0.00%
2001-11-08 0 0.350 0.320 0.355 - - 0 0 - 0.041 0.038 0.042 - - 0 - 0.00%
2001-11-07 0 0.350 0.330 0.350 - - 0 0 - 0.041 0.039 0.041 - - 0 - -1.41%
2001-11-06 0 0.355 0.330 0.355 - - 0 0 - 0.042 0.039 0.042 - - 0 - -1.39%
2001-11-05 0 0.360 0.340 0.360 0.360 0.360 40,000 14,400 0.3600 0.042 0.040 0.042 0.042 0.042 341,047 0.0422 0.00%
2001-11-02 0 0.360 0.330 0.360 - - 0 0 - 0.042 0.039 0.042 - - 0 - 0.00%
2001-11-01 0 0.360 0.335 0.380 - - 0 0 - 0.042 0.039 0.045 - - 0 - 0.00%
2001-10-31 0 0.360 0.335 0.360 0.360 0.360 30,000 10,800 0.3600 0.042 0.039 0.042 0.042 0.042 255,785 0.0422 5.88%
2001-10-30 0 0.340 0.315 0.360 0.340 0.340 36,000 12,240 0.3400 0.040 0.037 0.042 0.040 0.040 306,942 0.0399 0.00%
2001-10-29 0 0.340 0.320 0.360 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2001-10-26 0 0.340 0.340 0.350 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2001-10-24 0 0.340 0.340 0.380 0.335 0.340 40,000 13,500 0.3375 0.040 0.040 0.045 0.039 0.040 341,047 0.0396 -1.45%
2001-10-23 0 0.345 0.335 0.360 0.345 0.350 120,000 41,410 0.3451 0.040 0.039 0.042 0.040 0.041 1,023,140 0.0405 -6.76%
2001-10-22 0 0.370 0.325 0.370 0.340 0.380 230,000 85,200 0.3704 0.043 0.038 0.043 0.040 0.045 1,961,018 0.0434 8.82%
2001-10-19 0 0.340 0.320 0.360 0.340 0.340 30,000 10,200 0.3400 0.040 0.038 0.042 0.040 0.040 255,785 0.0399 0.00%
2001-10-18 0 0.340 0.320 0.340 0.310 0.340 120,000 40,740 0.3395 0.040 0.038 0.040 0.036 0.040 1,023,140 0.0398 6.25%
2001-10-17 0 0.320 0.320 0.350 0.320 0.320 10,000 3,200 0.3200 0.038 0.038 0.041 0.038 0.038 85,262 0.0375 -5.88%
2001-10-16 0 0.340 0.320 0.360 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2001-10-15 0 0.340 0.320 0.360 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2001-10-12 0 0.340 0.320 0.360 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2001-10-11 0 0.340 0.320 0.360 0.330 0.340 300,000 101,000 0.3367 0.040 0.038 0.042 0.039 0.040 2,557,850 0.0395 6.25%
2001-10-10 0 0.320 0.305 - 0.320 0.320 100,000 32,000 0.3200 0.038 0.036 - 0.038 0.038 852,617 0.0375 0.00%
2001-10-09 0 0.320 0.300 0.320 0.295 0.320 204,000 61,830 0.3031 0.038 0.035 0.038 0.035 0.038 1,739,338 0.0355 6.67%
2001-10-08 0 0.300 0.300 0.320 - - 0 0 - 0.035 0.035 0.038 - - 0 - 3.45%
2001-10-05 0 0.290 0.290 0.350 0.290 0.290 22,000 6,380 0.2900 0.034 0.034 0.041 0.034 0.034 187,576 0.0340 -12.12%
2001-10-04 0 0.330 0.300 0.370 - - 0 0 - 0.039 0.035 0.043 - - 0 - 0.00%
2001-10-03 0 0.330 0.295 0.350 0.330 0.330 100,000 33,000 0.3300 0.039 0.035 0.041 0.039 0.039 852,617 0.0387 1.54%
2001-09-28 0 0.325 0.320 0.360 - - 0 0 - 0.038 0.038 0.042 - - 0 - 0.00%
2001-09-27 0 0.325 - 0.330 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2001-09-26 0 0.325 - 0.330 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2001-09-25 0 0.325 0.275 0.325 - - 0 0 - 0.038 0.032 0.038 - - 0 - -1.52%
2001-09-24 0 0.330 - 0.330 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2001-09-21 0 0.330 0.290 0.330 - - 0 0 - 0.039 0.034 0.039 - - 0 - -1.49%
2001-09-20 0 0.335 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-09-19 0 0.335 - 0.375 - - 0 0 - 0.039 - 0.044 - - 0 - 0.00%
2001-09-18 0 0.335 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-09-17 0 0.335 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-09-14 0 0.335 0.335 0.340 0.310 0.310 50,000 15,500 0.3100 0.039 0.039 0.040 0.036 0.036 426,308 0.0364 0.00%
2001-09-13 0 0.335 0.335 0.370 - - 0 0 - 0.039 0.039 0.043 - - 0 - 1.52%
2001-09-12 0 0.330 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-09-11 0 0.330 0.330 0.350 0.320 0.320 50,000 16,000 0.3200 0.039 0.039 0.041 0.038 0.038 426,308 0.0375 3.13%
2001-09-10 0 0.320 0.300 0.360 - - 0 0 - 0.038 0.035 0.042 - - 0 - 0.00%
2001-09-07 0 0.320 0.320 - - - 0 0 - 0.038 0.038 - - - 0 - 3.23%
2001-09-06 0 0.310 0.300 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2001-09-05 0 0.310 0.310 - 0.290 0.290 4,000 1,160 0.2900 0.036 0.036 - 0.034 0.034 34,105 0.0340 0.00%
2001-09-04 0 0.310 0.300 0.320 - - 0 0 - 0.036 0.035 0.038 - - 0 - 0.00%
2001-09-03 0 0.310 0.290 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
2001-08-31 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 0.036 0.035 0.036 0.036 0.036 426,308 0.0364 -3.12%
2001-08-30 0 0.320 0.300 - - - 0 0 - 0.038 0.035 - - - 0 - 0.00%
2001-08-29 0 0.320 0.290 - - - 0 0 - 0.038 0.034 - - - 0 - 0.00%
2001-08-28 0 0.320 - 0.360 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2001-08-27 0 0.320 0.300 - 0.320 0.340 238,000 78,310 0.3290 0.038 0.035 - 0.038 0.040 2,029,227 0.0386 0.00%
2001-08-24 0 0.320 0.280 0.330 0.320 0.320 350,000 116,000 0.3314 0.038 0.033 0.039 0.038 0.038 2,984,158 0.0389 -5.88%
2001-08-23 0 0.340 - 0.390 0.340 0.360 100,000 35,100 0.3510 0.040 - 0.046 0.040 0.042 852,617 0.0412 -11.69%
2001-08-22 0 0.385 0.345 0.385 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2001-08-21 0 0.385 - 0.395 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-08-20 0 0.385 - 0.385 - - 0 0 - 0.045 - 0.045 - - 0 - -3.75%
2001-08-17 0 0.400 0.350 0.410 0.380 0.400 50,000 19,300 0.3860 0.047 0.041 0.048 0.045 0.047 426,308 0.0453 11.11%
2001-08-16 0 0.360 0.340 - 0.340 0.360 40,000 14,200 0.3550 0.042 0.040 - 0.040 0.042 341,047 0.0416 5.88%
2001-08-15 0 0.340 0.340 - 0.340 0.360 110,000 37,600 0.3418 0.040 0.040 - 0.040 0.042 937,878 0.0401 -5.56%
2001-08-14 0 0.360 0.320 0.360 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
2001-08-13 0 0.360 0.320 0.380 - - 0 0 - 0.042 0.038 0.045 - - 0 - 0.00%
2001-08-10 0 0.360 0.320 0.400 - - 0 0 - 0.042 0.038 0.047 - - 0 - 0.00%
2001-08-09 0 0.360 0.320 - - - 0 0 - 0.042 0.038 - - - 0 - 0.00%
2001-08-08 0 0.360 0.320 - 0.320 0.360 80,000 27,600 0.3450 0.042 0.038 - 0.038 0.042 682,093 0.0405 -1.37%
2001-08-07 0 0.365 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-06 0 0.365 0.345 0.380 - - 0 0 - 0.043 0.040 0.045 - - 0 - 0.00%
2001-08-03 0 0.365 0.345 0.385 - - 0 0 - 0.043 0.040 0.045 - - 0 - 0.00%
2001-08-02 0 0.365 0.355 0.390 0.365 0.365 10,000 3,650 0.3650 0.043 0.042 0.046 0.043 0.043 85,262 0.0428 -8.75%
2001-08-01 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.047 - 0.047 0.047 0.047 85,262 0.0469 8.11%
2001-07-31 0 0.370 - 0.370 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2001-07-30 0 0.370 - 0.370 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2001-07-27 0 0.370 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-07-26 0 0.370 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-07-24 0 0.370 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-07-23 0 0.370 0.350 0.370 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2001-07-20 0 0.370 - 0.370 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2001-07-19 0 0.370 - 0.370 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2001-07-18 0 0.370 0.330 0.390 - - 0 0 - 0.043 0.039 0.046 - - 0 - 0.00%
2001-07-17 0 0.370 0.370 0.380 0.370 0.390 698,000 258,380 0.3702 0.043 0.043 0.045 0.043 0.046 5,951,263 0.0434 0.00%
2001-07-16 0 0.370 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-07-13 0 0.370 0.370 - 0.330 0.330 150,000 49,500 0.3300 0.043 0.043 - 0.039 0.039 1,278,925 0.0387 5.71%
2001-07-12 0 0.350 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-07-11 0 0.350 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-07-10 0 0.350 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-07-09 0 0.350 0.330 0.350 - - 0 0 - 0.041 0.039 0.041 - - 0 - -2.78%
2001-07-05 0 0.360 0.360 0.400 0.360 0.360 70,000 25,200 0.3600 0.042 0.042 0.047 0.042 0.042 596,832 0.0422 0.00%
2001-07-04 0 0.360 0.360 - 0.360 0.365 118,000 42,680 0.3617 0.042 0.042 - 0.042 0.043 1,006,088 0.0424 -2.70%
2001-07-03 0 0.370 0.360 0.380 - - 0 0 - 0.043 0.042 0.045 - - 0 - 0.00%
2001-06-29 0 0.370 0.355 - 0.370 0.370 60,000 22,200 0.3700 0.043 0.042 - 0.043 0.043 511,570 0.0434 0.00%
2001-06-28 0 0.370 0.350 0.380 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2001-06-27 0 0.370 0.370 0.390 0.370 0.370 150,000 55,500 0.3700 0.043 0.043 0.046 0.043 0.043 1,278,925 0.0434 -5.13%
2001-06-26 0 0.390 0.370 0.400 - - 0 0 - 0.046 0.043 0.047 - - 0 - 0.00%
2001-06-22 0 0.390 - 0.400 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2001-06-21 0 0.390 0.360 0.400 - - 0 0 - 0.046 0.042 0.047 - - 0 - 0.00%
2001-06-20 0 0.390 0.350 0.400 - - 0 0 - 0.046 0.041 0.047 - - 0 - 0.00%
2001-06-19 0 0.390 - 0.400 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2001-06-18 0 0.390 0.390 0.400 0.390 0.400 170,000 66,800 0.3929 0.046 0.046 0.047 0.046 0.047 1,449,448 0.0461 0.00%
2001-06-15 0 0.390 0.390 0.400 0.390 0.400 456,000 179,990 0.3947 0.046 0.046 0.047 0.046 0.047 3,887,931 0.0463 -1.27%
2001-06-14 0 0.395 0.380 0.395 0.385 0.395 324,000 124,880 0.3854 0.046 0.045 0.046 0.045 0.046 2,762,478 0.0452 2.60%
2001-06-13 0 0.385 0.370 0.400 - - 0 0 - 0.045 0.043 0.047 - - 0 - 0.00%
2001-06-12 0 0.385 0.385 0.395 0.385 0.395 122,000 47,170 0.3866 0.045 0.045 0.046 0.045 0.046 1,040,192 0.0453 0.00%
2001-06-11 0 0.385 0.385 0.395 0.385 0.390 318,000 123,320 0.3878 0.045 0.045 0.046 0.045 0.046 2,711,321 0.0455 6.94%
2001-06-08 0 0.360 0.360 0.390 0.360 0.380 70,000 26,200 0.3743 0.042 0.042 0.046 0.042 0.045 596,832 0.0439 -10.00%
2001-06-07 0 0.400 - 0.400 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2001-06-06 0 0.400 0.380 0.400 0.400 0.400 820,000 328,000 0.4000 0.047 0.045 0.047 0.047 0.047 6,991,456 0.0469 0.00%
2001-06-05 0 0.400 - 0.400 0.400 0.400 134,000 53,600 0.4000 0.047 - 0.047 0.047 0.047 1,142,506 0.0469 5.26%
2001-06-04 0 0.380 - 0.380 0.380 0.380 10,000 3,800 0.3800 0.045 - 0.045 0.045 0.045 85,262 0.0446 0.00%
2001-06-01 0 0.380 0.345 0.380 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2001-05-31 0 0.380 0.350 0.400 - - 0 0 - 0.045 0.041 0.047 - - 0 - 0.00%
2001-05-30 0 0.380 0.345 0.400 - - 0 0 - 0.045 0.040 0.047 - - 0 - 0.00%
2001-05-29 0 0.380 0.380 0.390 0.380 0.390 274,000 106,260 0.3878 0.045 0.045 0.046 0.045 0.046 2,336,169 0.0455 -2.56%
2001-05-28 0 0.390 0.390 0.400 0.370 0.410 572,000 223,940 0.3915 0.046 0.046 0.047 0.043 0.048 4,876,967 0.0459 5.41%
2001-05-25 0 0.370 0.350 0.370 0.370 0.370 230,000 85,100 0.3700 0.043 0.041 0.043 0.043 0.043 1,961,018 0.0434 0.00%
2001-05-24 0 0.370 0.350 0.380 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2001-05-23 0 0.370 0.360 0.380 0.370 0.370 100,000 37,000 0.3700 0.043 0.042 0.045 0.043 0.043 852,617 0.0434 2.78%
2001-05-22 0 0.360 0.350 0.370 0.360 0.360 150,000 54,000 0.3600 0.042 0.041 0.043 0.042 0.042 1,278,925 0.0422 2.86%
2001-05-21 0 0.350 0.350 0.370 0.350 0.360 182,000 64,980 0.3570 0.041 0.041 0.043 0.041 0.042 1,551,762 0.0419 0.00%
2001-05-18 0 0.350 0.350 0.360 0.350 0.360 100,000 35,500 0.3550 0.041 0.041 0.042 0.041 0.042 852,617 0.0416 -2.78%
2001-05-17 0 0.360 0.350 0.380 0.350 0.360 222,000 78,700 0.3545 0.042 0.041 0.045 0.041 0.042 1,892,809 0.0416 0.00%
2001-05-16 0 0.360 0.355 0.360 0.355 0.360 826,000 294,610 0.3567 0.042 0.042 0.042 0.042 0.042 7,042,613 0.0418 1.41%
2001-05-15 0 0.355 0.355 0.370 0.340 0.355 832,000 292,070 0.3510 0.042 0.042 0.043 0.040 0.042 7,093,770 0.0412 4.41%
2001-05-14 0 0.340 0.340 0.360 0.340 0.340 88,000 29,920 0.3400 0.040 0.040 0.042 0.040 0.040 750,303 0.0399 3.03%
2001-05-11 0 0.330 0.320 0.335 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2001-05-10 0 0.330 0.325 0.335 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2001-05-09 0 0.330 0.330 0.340 0.330 0.340 258,000 86,390 0.3348 0.039 0.039 0.040 0.039 0.040 2,199,751 0.0393 -2.94%
2001-05-08 0 0.340 0.330 0.350 0.330 0.340 408,000 136,420 0.3344 0.040 0.039 0.041 0.039 0.040 3,478,676 0.0392 6.25%
2001-05-07 0 0.320 0.320 0.355 0.320 0.320 222,000 71,040 0.3200 0.038 0.038 0.042 0.038 0.038 1,892,809 0.0375 -5.88%
2001-05-04 0 0.340 0.340 0.345 - - 0 0 - 0.040 0.040 0.040 - - 0 - 7.94%
2001-05-03 0 0.315 0.315 0.360 0.315 0.315 112,000 35,370 0.3158 0.037 0.037 0.042 0.037 0.037 954,931 0.0370 -8.70%
2001-05-02 0 0.345 0.345 0.350 0.330 0.340 180,000 60,400 0.3356 0.040 0.040 0.041 0.039 0.040 1,534,710 0.0394 1.47%
2001-04-27 0 0.340 0.325 0.340 0.300 0.340 118,000 36,800 0.3119 0.040 0.038 0.040 0.035 0.040 1,006,088 0.0366 -10.53%
2001-04-26 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 0.045 - 0.045 0.045 0.045 255,785 0.0446 0.00%
2001-04-25 0 0.380 - 0.380 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-04-24 0 0.380 0.340 0.380 0.335 0.385 240,000 88,550 0.3690 0.045 0.040 0.045 0.039 0.045 2,046,280 0.0433 8.57%
2001-04-23 0 0.350 0.335 0.350 0.315 0.370 232,000 78,210 0.3371 0.041 0.039 0.041 0.037 0.043 1,978,070 0.0395 7.69%
2001-04-20 0 0.325 0.325 0.330 0.295 0.320 230,000 71,700 0.3117 0.038 0.038 0.039 0.035 0.038 1,961,018 0.0366 4.84%
2001-04-19 0 0.310 0.310 0.315 0.310 0.315 386,000 120,180 0.3113 0.036 0.036 0.037 0.036 0.037 3,291,100 0.0365 0.00%
2001-04-18 0 0.310 0.300 0.320 0.300 0.310 240,000 73,400 0.3058 0.036 0.035 0.038 0.035 0.036 2,046,280 0.0359 10.71%
2001-04-17 0 0.280 0.275 - - - 0 0 - 0.033 0.032 - - - 0 - 0.00%
2001-04-12 0 0.280 0.270 0.300 - - 0 0 - 0.033 0.032 0.035 - - 0 - 0.00%
2001-04-11 0 0.280 0.280 0.290 0.270 0.270 50,000 13,500 0.2700 0.033 0.033 0.034 0.032 0.032 426,308 0.0317 -3.45%
2001-04-10 0 0.290 0.270 0.310 - - 0 0 - 0.034 0.032 0.036 - - 0 - 0.00%
2001-04-09 0 0.290 0.290 0.300 0.270 0.280 30,000 8,200 0.2733 0.034 0.034 0.035 0.032 0.033 255,785 0.0321 -3.33%
2001-04-06 0 0.300 0.300 0.310 0.290 0.310 548,000 165,640 0.3023 0.035 0.035 0.036 0.034 0.036 4,672,339 0.0355 7.14%
2001-04-04 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.033 0.033 0.034 0.033 0.033 852,617 0.0328 0.00%
2001-04-03 0 0.280 0.280 0.305 0.280 0.310 134,000 41,220 0.3076 0.033 0.033 0.036 0.033 0.036 1,142,506 0.0361 -6.67%
2001-04-02 0 0.300 0.290 0.315 0.285 0.300 1,188,000 343,640 0.2893 0.035 0.034 0.037 0.033 0.035 10,129,085 0.0339 13.21%
2001-03-30 0 0.265 0.265 0.285 - - 0 0 - 0.031 0.031 0.033 - - 0 - 1.92%
2001-03-29 0 0.260 0.260 0.280 0.250 0.250 10,000 2,500 0.2500 0.030 0.030 0.033 0.029 0.029 85,262 0.0293 -7.14%
2001-03-28 0 0.280 0.270 0.290 - - 0 0 - 0.033 0.032 0.034 - - 0 - 0.00%
2001-03-27 0 0.280 0.275 0.295 - - 0 0 - 0.033 0.032 0.035 - - 0 - 0.00%
2001-03-26 0 0.280 0.280 0.300 - - 0 0 - 0.033 0.033 0.035 - - 0 - 7.69%
2001-03-23 0 0.260 0.260 0.315 - - 0 0 - 0.030 0.030 0.037 - - 0 - 1.96%
2001-03-22 0 0.255 0.255 0.290 0.255 0.300 200,000 55,500 0.2775 0.030 0.030 0.034 0.030 0.035 1,705,233 0.0325 -15.00%
2001-03-21 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.035 0.033 0.035 0.035 0.035 852,617 0.0352 0.00%
2001-03-20 0 0.300 0.290 0.320 - - 0 0 - 0.035 0.034 0.038 - - 0 - 0.00%
2001-03-19 0 0.300 0.290 0.340 - - 0 0 - 0.035 0.034 0.040 - - 0 - 0.00%
2001-03-16 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.035 0.035 0.039 0.035 0.035 426,308 0.0352 0.00%
2001-03-15 0 0.300 0.280 0.330 0.300 0.300 100,000 30,000 0.3000 0.035 0.033 0.039 0.035 0.035 852,617 0.0352 5.26%
2001-03-14 0 0.285 0.285 0.325 0.285 0.285 20,000 5,700 0.2850 0.033 0.033 0.038 0.033 0.033 170,523 0.0334 -5.00%
2001-03-13 0 0.300 0.290 0.330 0.300 0.300 60,000 18,000 0.3000 0.035 0.034 0.039 0.035 0.035 511,570 0.0352 0.00%
2001-03-12 0 0.300 0.300 - 0.300 0.300 120,000 36,000 0.3000 0.035 0.035 - 0.035 0.035 1,023,140 0.0352 -3.23%
2001-03-09 0 0.310 0.310 0.330 0.310 0.310 60,000 18,600 0.3100 0.036 0.036 0.039 0.036 0.036 511,570 0.0364 0.00%
2001-03-08 0 0.310 0.310 0.340 - - 0 0 - 0.036 0.036 0.040 - - 0 - 0.00%
2001-03-07 0 0.310 0.310 0.340 0.310 0.310 30,000 9,300 0.3100 0.036 0.036 0.040 0.036 0.036 255,785 0.0364 0.00%
2001-03-06 0 0.310 0.310 0.340 0.310 0.340 170,000 54,550 0.3209 0.036 0.036 0.040 0.036 0.040 1,449,448 0.0376 -3.12%
2001-03-05 0 0.320 0.300 - 0.320 0.320 100,000 32,000 0.3200 0.038 0.035 - 0.038 0.038 852,617 0.0375 0.00%
2001-03-02 0 0.320 0.305 0.340 - - 0 0 - 0.038 0.036 0.040 - - 0 - 0.00%
2001-03-01 0 0.320 0.310 0.330 0.320 0.340 130,000 42,200 0.3246 0.038 0.036 0.039 0.038 0.040 1,108,402 0.0381 0.00%
2001-02-28 0 0.320 0.320 0.330 0.320 0.330 256,000 82,680 0.3230 0.038 0.038 0.039 0.038 0.039 2,182,698 0.0379 -1.54%
2001-02-27 0 0.325 0.315 0.330 0.315 0.325 40,000 12,800 0.3200 0.038 0.037 0.039 0.037 0.038 341,047 0.0375 1.56%
2001-02-26 0 0.320 0.320 0.330 0.320 0.330 200,000 64,500 0.3225 0.038 0.038 0.039 0.038 0.039 1,705,233 0.0378 1.59%
2001-02-23 0 0.315 0.310 0.330 0.310 0.315 150,000 47,050 0.3137 0.037 0.036 0.039 0.036 0.037 1,278,925 0.0368 -10.00%
2001-02-22 0 0.350 0.310 0.350 0.330 0.350 250,000 86,860 0.3474 0.041 0.036 0.041 0.039 0.041 2,131,541 0.0407 9.38%
2001-02-21 0 0.320 0.305 0.320 0.320 0.320 20,000 6,400 0.3200 0.038 0.036 0.038 0.038 0.038 170,523 0.0375 0.00%
2001-02-20 0 0.320 0.310 0.320 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2001-02-19 0 0.320 0.300 - 0.320 0.320 100,000 32,000 0.3200 0.038 0.035 - 0.038 0.038 852,617 0.0375 6.67%
2001-02-16 0 0.300 - 0.320 0.300 0.300 100,000 30,000 0.3000 0.035 - 0.038 0.035 0.035 852,617 0.0352 -6.25%
2001-02-15 0 0.320 0.300 0.320 0.320 0.320 50,000 16,000 0.3200 0.038 0.035 0.038 0.038 0.038 426,308 0.0375 0.00%
2001-02-14 0 0.320 0.310 0.320 0.310 0.330 350,000 111,500 0.3186 0.038 0.036 0.038 0.036 0.039 2,984,158 0.0374 10.34%
2001-02-13 0 0.290 0.290 0.310 0.290 0.290 20,000 5,800 0.2900 0.034 0.034 0.036 0.034 0.034 170,523 0.0340 1.75%
2001-02-12 0 0.285 0.285 0.310 - - 0 0 - 0.033 0.033 0.036 - - 0 - 0.00%
2001-02-09 0 0.285 0.285 - - - 0 0 - 0.033 0.033 - - - 0 - 1.79%
2001-02-08 0 0.280 0.280 0.320 0.280 0.310 20,000 5,660 0.2830 0.033 0.033 0.038 0.033 0.036 170,523 0.0332 -3.45%
2001-02-07 0 0.290 0.290 0.310 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2001-02-06 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 0.034 0.034 0.035 0.034 0.034 170,523 0.0340 0.00%
2001-02-05 0 0.290 0.280 0.310 - - 0 0 - 0.034 0.033 0.036 - - 0 - 0.00%
2001-02-02 0 0.290 0.290 0.310 0.290 0.290 30,000 8,700 0.2900 0.034 0.034 0.036 0.034 0.034 255,785 0.0340 5.45%
2001-02-01 0 0.275 0.275 - - - 0 0 - 0.032 0.032 - - - 0 - 1.85%
2001-01-31 0 0.270 0.270 0.320 0.270 0.290 118,000 33,360 0.2827 0.032 0.032 0.038 0.032 0.034 1,006,088 0.0332 -10.00%
2001-01-30 0 0.300 0.300 0.320 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2001-01-29 0 0.300 0.290 0.320 0.300 0.300 40,000 12,000 0.3000 0.035 0.034 0.038 0.035 0.035 341,047 0.0352 -6.25%
2001-01-23 0 0.320 0.300 0.320 0.320 0.320 30,000 9,600 0.3200 0.038 0.035 0.038 0.038 0.038 255,785 0.0375 6.67%
2001-01-22 0 0.300 0.300 0.310 0.270 0.310 850,000 248,000 0.2918 0.035 0.035 0.036 0.032 0.036 7,247,241 0.0342 17.65%
2001-01-19 0 0.255 0.255 0.290 0.250 0.280 490,000 126,500 0.2582 0.030 0.030 0.034 0.029 0.033 4,177,821 0.0303 -15.00%
2001-01-18 0 0.300 - 0.310 0.300 0.300 50,000 15,000 0.3000 0.035 - 0.036 0.035 0.035 426,308 0.0352 -1.64%
2001-01-17 0 0.305 - 0.305 - - 0 0 - 0.036 - 0.036 - - 0 - -1.61%
2001-01-16 0 0.310 - 0.310 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2001-01-15 0 0.310 - 0.310 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2001-01-12 0 0.310 - 0.310 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2001-01-11 0 0.310 - 0.320 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
2001-01-10 0 0.310 - 0.320 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
2001-01-09 0 0.310 - 0.320 0.310 0.310 50,000 15,500 0.3100 0.036 - 0.038 0.036 0.036 426,308 0.0364 -3.12%
2001-01-08 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-01-05 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-01-04 0 0.320 - 0.325 0.320 0.320 70,000 22,400 0.3200 0.038 - 0.038 0.038 0.038 596,832 0.0375 0.00%
2001-01-03 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-01-02 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2000-12-29 0 0.320 0.315 0.320 0.320 0.320 10,000 3,200 0.3200 0.038 0.037 0.038 0.038 0.038 85,262 0.0375 10.34%
2000-12-28 0 0.290 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2000-12-27 0 0.290 0.270 - - - 0 0 - 0.034 0.032 - - - 0 - 0.00%
2000-12-22 0 0.290 0.270 - - - 0 0 - 0.034 0.032 - - - 0 - 0.00%
2000-12-21 0 0.290 0.275 - - - 0 0 - 0.034 0.032 - - - 0 - 0.00%
2000-12-20 0 0.290 0.280 - 0.290 0.290 30,000 8,700 0.2900 0.034 0.033 - 0.034 0.034 255,785 0.0340 -1.69%
2000-12-19 0 0.295 0.295 - 0.290 0.290 90,000 26,100 0.2900 0.035 0.035 - 0.034 0.034 767,355 0.0340 0.00%
2000-12-18 0 0.295 0.295 0.335 0.295 0.295 20,000 5,900 0.2950 0.035 0.035 0.039 0.035 0.035 170,523 0.0346 3.51%
2000-12-15 0 0.285 0.285 0.340 - - 0 0 - 0.033 0.033 0.040 - - 0 - 1.79%
2000-12-14 0 0.280 0.280 0.360 0.280 0.280 2,000 560 0.2800 0.033 0.033 0.042 0.033 0.033 17,052 0.0328 -17.65%
2000-12-13 0 0.340 0.320 - 0.340 0.340 22,000 7,480 0.3400 0.040 0.038 - 0.040 0.040 187,576 0.0399 0.00%
2000-12-12 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-12-11 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-12-08 0 0.340 0.310 - 0.330 0.340 140,000 47,200 0.3371 0.040 0.036 - 0.039 0.040 1,193,663 0.0395 6.25%
2000-12-07 0 0.320 0.290 - - - 0 0 - 0.038 0.034 - - - 0 - 0.00%
2000-12-06 0 0.320 0.320 - 0.315 0.315 100,000 31,500 0.3150 0.038 0.038 - 0.037 0.037 852,617 0.0369 0.00%
2000-12-05 0 0.320 0.305 - 0.310 0.320 360,000 113,200 0.3144 0.038 0.036 - 0.036 0.038 3,069,420 0.0369 0.00%
2000-12-04 0 0.320 0.310 0.320 0.300 0.320 272,000 86,620 0.3185 0.038 0.036 0.038 0.035 0.038 2,319,117 0.0374 14.29%
2000-12-01 0 0.280 0.280 0.320 0.280 0.280 50,000 14,000 0.2800 0.033 0.033 0.038 0.033 0.033 426,308 0.0328 -3.45%
2000-11-30 0 0.290 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2000-11-29 0 0.290 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2000-11-28 0 0.290 - - 0.290 0.290 2,000 580 0.2900 0.034 - - 0.034 0.034 17,052 0.0340 0.00%
2000-11-27 0 0.290 - 0.290 - - 0 0 - 0.034 - 0.034 - - 0 - -6.45%
2000-11-24 0 0.310 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-11-23 0 0.310 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-11-22 0 0.310 0.295 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2000-11-21 0 0.310 - 0.310 - - 0 0 - 0.036 - 0.036 - - 0 - -4.62%
2000-11-20 0 0.325 - 0.340 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2000-11-17 0 0.325 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2000-11-16 0 0.325 0.315 0.330 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
2000-11-15 0 0.325 0.325 0.330 0.300 0.325 114,000 36,500 0.3202 0.038 0.038 0.039 0.035 0.038 971,983 0.0376 1.56%
2000-11-14 0 0.320 - 0.320 - - 300,000 75,000 0.2500 0.038 - 0.038 - - 2,557,850 0.0293 0.00%
2000-11-13 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - -5.88%
2000-11-10 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-11-09 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-11-08 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-11-07 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-11-06 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-11-03 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-11-02 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-11-01 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-10-31 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-10-30 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-10-27 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-10-26 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-10-25 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-10-24 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2000-10-23 0 0.340 - - 0.330 0.340 174,000 58,660 0.3371 0.040 - - 0.039 0.040 1,483,553 0.0395 4.62%
2000-10-20 0 0.325 0.300 0.325 0.285 0.325 670,000 204,960 0.3059 0.038 0.035 0.038 0.033 0.038 5,712,531 0.0359 14.04%
2000-10-19 0 0.285 0.260 0.285 0.295 0.320 1,000,000 304,650 0.3047 0.033 0.030 0.033 0.035 0.038 8,526,165 0.0357 -3.39%
2000-10-18 0 0.295 - 0.300 0.295 0.300 110,000 32,950 0.2995 0.035 - 0.035 0.035 0.035 937,878 0.0351 -9.23%
2000-10-17 0 0.325 - 0.325 - - 0 0 - 0.038 - 0.038 - - 0 - -1.52%
2000-10-16 0 0.330 - 0.330 0.340 0.340 50,000 17,000 0.3400 0.039 - 0.039 0.040 0.040 426,308 0.0399 3.13%
2000-10-13 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - -4.48%
2000-10-12 0 0.335 - 0.340 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2000-10-11 0 0.335 - 0.335 - - 0 0 - 0.039 - 0.039 - - 0 - -4.29%
2000-10-10 0 0.350 - 0.350 - - 0 0 - 0.041 - 0.041 - - 0 - -4.11%
2000-10-09 0 0.365 - 0.365 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2000-10-05 0 0.365 - 0.365 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2000-10-04 0 0.365 - 0.365 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2000-10-03 0 0.365 - 0.370 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2000-09-29 0 0.365 - 0.370 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2000-09-28 0 0.365 - 0.365 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2000-09-27 0 0.365 0.330 0.365 - - 0 0 - 0.043 0.039 0.043 - - 0 - -1.35%
2000-09-26 0 0.370 - 0.380 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2000-09-25 0 0.370 - 0.370 0.370 0.370 10,000 3,700 0.3700 0.043 - 0.043 0.043 0.043 85,262 0.0434 0.00%
2000-09-22 0 0.370 - 0.380 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2000-09-21 0 0.370 - 0.370 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2000-09-20 0 0.370 - 0.385 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2000-09-19 0 0.370 0.370 - 0.325 0.330 58,000 19,000 0.3276 0.043 0.043 - 0.038 0.039 494,518 0.0384 5.71%
2000-09-18 0 0.350 - 0.350 0.330 0.350 102,000 33,700 0.3304 0.041 - 0.041 0.039 0.041 869,669 0.0388 0.00%
2000-09-15 0 0.350 0.340 0.365 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
2000-09-14 0 0.350 0.340 0.365 0.350 0.350 100,000 35,000 0.3500 0.041 0.040 0.043 0.041 0.041 852,617 0.0411 1.45%
2000-09-12 0 0.345 0.345 0.370 0.340 0.340 16,000 5,440 0.3400 0.040 0.040 0.043 0.040 0.040 136,419 0.0399 -4.17%
2000-09-11 0 0.360 - 0.360 0.385 0.385 16,000 6,160 0.3850 0.042 - 0.042 0.045 0.045 136,419 0.0452 -6.49%
2000-09-08 0 0.385 - 0.400 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2000-09-07 0 0.385 0.365 0.390 - - 0 0 - 0.045 0.043 0.046 - - 0 - 0.00%
2000-09-06 0 0.385 0.365 0.395 0.385 0.385 50,000 19,250 0.3850 0.045 0.043 0.046 0.045 0.045 426,308 0.0452 0.00%
2000-09-05 0 0.385 0.370 0.385 0.385 0.385 50,000 19,250 0.3850 0.045 0.043 0.045 0.045 0.045 426,308 0.0452 1.32%
2000-09-04 0 0.380 0.365 0.400 0.365 0.380 100,000 37,250 0.3725 0.045 0.043 0.047 0.043 0.045 852,617 0.0437 0.00%
2000-09-01 0 0.380 0.360 0.390 - - 0 0 - 0.045 0.042 0.046 - - 0 - 0.00%
2000-08-31 0 0.380 0.380 0.400 0.380 0.400 428,000 168,600 0.3939 0.045 0.045 0.047 0.045 0.047 3,649,199 0.0462 5.56%
2000-08-30 0 0.360 0.360 0.395 - - 0 0 - 0.042 0.042 0.046 - - 0 - 1.41%
2000-08-29 0 0.355 0.355 - - - 0 0 - 0.042 0.042 - - - 0 - 1.43%
2000-08-28 0 0.350 0.350 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2000-08-25 0 0.350 0.350 0.400 0.350 0.360 148,000 52,800 0.3568 0.041 0.041 0.047 0.041 0.042 1,261,872 0.0418 -7.89%
2000-08-24 0 0.380 0.360 0.380 0.360 0.380 78,000 28,120 0.3605 0.045 0.042 0.045 0.042 0.045 665,041 0.0423 0.00%
2000-08-23 0 0.380 0.370 0.380 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2000-08-22 0 0.380 0.380 0.400 0.370 0.370 10,000 3,700 0.3700 0.045 0.045 0.047 0.043 0.043 85,262 0.0434 -1.30%
2000-08-21 0 0.385 0.385 0.400 0.380 0.390 110,000 42,260 0.3842 0.045 0.045 0.047 0.045 0.046 937,878 0.0451 -2.53%
2000-08-18 0 0.395 0.395 0.410 0.380 0.400 836,000 327,420 0.3917 0.046 0.046 0.048 0.045 0.047 7,127,874 0.0459 3.95%
2000-08-17 0 0.380 0.380 0.400 0.380 0.400 732,000 290,410 0.3967 0.045 0.045 0.047 0.045 0.047 6,241,153 0.0465 0.00%
2000-08-16 0 0.380 0.350 0.395 0.380 0.380 64,000 24,320 0.3800 0.045 0.041 0.046 0.045 0.045 545,675 0.0446 5.56%
2000-08-15 0 0.360 0.340 0.380 - - 0 0 - 0.042 0.040 0.045 - - 0 - 0.00%
2000-08-14 0 0.360 0.360 0.380 0.360 0.360 70,000 25,200 0.3600 0.042 0.042 0.045 0.042 0.042 596,832 0.0422 -5.26%
2000-08-11 0 0.380 0.350 0.380 0.380 0.380 36,000 13,680 0.3800 0.045 0.041 0.045 0.045 0.045 306,942 0.0446 2.70%
2000-08-10 0 0.370 0.370 0.380 0.370 0.370 130,000 48,100 0.3700 0.043 0.043 0.045 0.043 0.043 1,108,402 0.0434 0.00%
2000-08-09 0 0.370 0.365 0.400 0.370 0.385 220,000 84,300 0.3832 0.043 0.043 0.047 0.043 0.045 1,875,756 0.0449 1.37%
2000-08-08 0 0.365 0.365 0.380 - - 0 0 - 0.043 0.043 0.045 - - 0 - 1.39%
2000-08-07 0 0.360 0.360 0.375 0.360 0.360 160,000 57,600 0.3600 0.042 0.042 0.044 0.042 0.042 1,364,186 0.0422 0.00%
2000-08-04 0 0.360 0.360 0.380 0.360 0.360 120,000 43,200 0.3600 0.042 0.042 0.045 0.042 0.042 1,023,140 0.0422 2.86%
2000-08-03 0 0.350 0.350 0.375 0.350 0.375 84,000 29,500 0.3512 0.041 0.041 0.044 0.041 0.044 716,198 0.0412 -4.11%
2000-08-02 0 0.365 0.345 0.375 - - 0 0 - 0.043 0.040 0.044 - - 0 - 0.00%
2000-08-01 0 0.365 0.365 0.370 0.350 0.355 40,000 14,100 0.3525 0.043 0.043 0.043 0.041 0.042 341,047 0.0413 7.35%
2000-07-31 0 0.340 0.340 0.350 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2000-07-28 0 0.340 0.320 0.355 0.340 0.355 166,000 58,690 0.3536 0.040 0.038 0.042 0.040 0.042 1,415,343 0.0415 -2.86%
2000-07-27 0 0.350 0.350 - 0.340 0.350 68,000 23,600 0.3471 0.041 0.041 - 0.040 0.041 579,779 0.0407 0.00%
2000-07-26 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.041 0.041 0.042 0.041 0.041 85,262 0.0411 0.00%
2000-07-25 0 0.350 0.350 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2000-07-24 0 0.350 0.350 0.370 0.350 0.350 80,000 28,000 0.3500 0.041 0.041 0.043 0.041 0.041 682,093 0.0411 -1.41%
2000-07-21 0 0.355 0.355 0.390 0.355 0.390 142,000 55,310 0.3895 0.042 0.042 0.046 0.042 0.046 1,210,715 0.0457 -1.39%
2000-07-20 0 0.360 0.360 0.380 0.355 0.380 300,000 112,000 0.3733 0.042 0.042 0.045 0.042 0.045 2,557,850 0.0438 1.41%
2000-07-19 0 0.355 0.355 0.370 0.355 0.370 402,000 148,710 0.3699 0.042 0.042 0.043 0.042 0.043 3,427,519 0.0434 -6.58%
2000-07-18 0 0.380 0.340 0.380 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2000-07-17 0 0.380 - 0.395 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2000-07-14 0 0.380 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2000-07-13 0 0.380 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2000-07-12 0 0.380 0.355 0.400 0.355 0.380 62,000 22,060 0.3558 0.045 0.042 0.047 0.042 0.045 528,622 0.0417 8.57%
2000-07-11 0 0.350 0.340 - 0.350 0.350 60,000 21,000 0.3500 0.041 0.040 - 0.041 0.041 511,570 0.0411 1.45%
2000-07-10 0 0.345 0.345 0.360 0.345 0.345 10,000 3,450 0.3450 0.040 0.040 0.042 0.040 0.040 85,262 0.0405 0.00%
2000-07-07 0 0.345 0.340 0.345 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2000-07-06 0 0.345 0.340 0.360 0.340 0.345 118,000 40,460 0.3429 0.040 0.040 0.042 0.040 0.040 1,006,088 0.0402 0.00%
2000-07-05 0 0.345 0.340 0.360 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2000-07-04 0 0.345 0.345 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2000-07-03 0 0.345 0.340 0.360 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2000-06-30 0 0.345 0.345 0.360 0.330 0.340 730,000 241,900 0.3314 0.040 0.040 0.042 0.039 0.040 6,224,101 0.0389 -5.48%
2000-06-29 0 0.365 0.350 0.365 0.350 0.365 152,000 53,230 0.3502 0.043 0.041 0.043 0.041 0.043 1,295,977 0.0411 2.82%
2000-06-28 0 0.355 0.355 - 0.350 0.350 50,000 17,500 0.3500 0.042 0.042 - 0.041 0.041 426,308 0.0411 1.43%
2000-06-27 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.041 0.040 - 0.041 0.041 852,617 0.0411 -2.78%
2000-06-26 0 0.360 0.360 0.400 0.360 0.360 68,000 24,480 0.3600 0.042 0.042 0.047 0.042 0.042 579,779 0.0422 -1.37%
2000-06-23 0 0.365 0.365 0.380 0.360 0.370 70,000 25,800 0.3686 0.043 0.043 0.045 0.042 0.043 596,832 0.0432 -1.35%
2000-06-22 0 0.370 0.370 0.390 0.370 0.380 320,000 121,200 0.3788 0.043 0.043 0.046 0.043 0.045 2,728,373 0.0444 2.78%
2000-06-21 0 0.360 0.360 0.370 0.360 0.360 80,000 28,800 0.3600 0.042 0.042 0.043 0.042 0.042 682,093 0.0422 -2.70%
2000-06-20 0 0.370 0.370 - 0.345 0.350 182,000 63,660 0.3498 0.043 0.043 - 0.040 0.041 1,551,762 0.0410 2.78%
2000-06-19 0 0.360 0.355 0.380 - - 0 0 - 0.042 0.042 0.045 - - 0 - 0.00%
2000-06-16 0 0.360 0.350 0.360 0.350 0.360 42,000 14,720 0.3505 0.042 0.041 0.042 0.041 0.042 358,099 0.0411 0.00%
2000-06-15 0 0.360 0.340 0.360 0.360 0.360 200,000 72,000 0.3600 0.042 0.040 0.042 0.042 0.042 1,705,233 0.0422 -5.26%
2000-06-14 0 0.380 0.355 0.380 0.355 0.380 12,000 4,310 0.3592 0.045 0.042 0.045 0.042 0.045 102,314 0.0421 8.57%
2000-06-13 0 0.350 0.350 - 0.350 0.350 10,000 3,500 0.3500 0.041 0.041 - 0.041 0.041 85,262 0.0411 -5.41%
2000-06-12 0 0.370 0.350 0.370 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2000-06-09 0 0.370 0.360 0.380 0.350 0.370 70,000 24,900 0.3557 0.043 0.042 0.045 0.041 0.043 596,832 0.0417 -2.63%
2000-06-08 0 0.380 0.360 0.380 0.380 0.380 50,000 19,000 0.3800 0.045 0.042 0.045 0.045 0.045 426,308 0.0446 -5.00%
2000-06-07 0 0.400 0.380 0.400 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2000-06-05 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.047 - 0.047 0.047 0.047 852,617 0.0469 1.27%
2000-06-02 0 0.395 - 0.400 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2000-06-01 0 0.395 - 0.395 0.400 0.400 120,000 48,000 0.4000 0.046 - 0.046 0.047 0.047 1,023,140 0.0469 0.00%
2000-05-31 0 0.395 - 0.400 0.375 0.400 590,000 231,600 0.3925 0.046 - 0.047 0.044 0.047 5,030,438 0.0460 6.76%
2000-05-30 0 0.370 0.350 0.380 0.350 0.370 446,000 162,730 0.3649 0.043 0.041 0.045 0.041 0.043 3,802,670 0.0428 4.23%
2000-05-29 0 0.355 0.325 0.355 0.330 0.355 252,000 83,960 0.3332 0.042 0.038 0.042 0.039 0.042 2,148,594 0.0391 1.43%
2000-05-26 0 0.350 0.350 0.360 0.340 0.360 380,000 134,200 0.3532 0.041 0.041 0.042 0.040 0.042 3,239,943 0.0414 -2.78%
2000-05-25 0 0.360 0.350 0.370 0.360 0.360 100,000 36,000 0.3600 0.042 0.041 0.043 0.042 0.042 852,617 0.0422 -5.26%
2000-05-24 0 0.380 0.370 0.380 0.360 0.380 396,000 143,530 0.3624 0.045 0.043 0.045 0.042 0.045 3,376,362 0.0425 5.56%
2000-05-23 0 0.360 0.360 0.380 0.350 0.360 40,000 14,340 0.3585 0.042 0.042 0.045 0.041 0.042 341,047 0.0420 0.00%
2000-05-22 0 0.360 0.360 0.390 0.360 0.360 62,000 22,320 0.3600 0.042 0.042 0.046 0.042 0.042 528,622 0.0422 -2.70%
2000-05-19 0 0.370 0.370 - 0.370 0.370 150,000 55,500 0.3700 0.043 0.043 - 0.043 0.043 1,278,925 0.0434 0.00%
2000-05-18 0 0.370 0.370 0.380 0.370 0.370 418,000 154,660 0.3700 0.043 0.043 0.045 0.043 0.043 3,563,937 0.0434 0.00%
2000-05-17 0 0.370 0.370 0.380 0.360 0.360 100,000 36,000 0.3600 0.043 0.043 0.045 0.042 0.042 852,617 0.0422 -2.63%
2000-05-16 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.045 0.045 0.046 0.045 0.045 511,570 0.0446 -2.56%
2000-05-15 0 0.390 0.380 0.390 0.390 0.410 698,000 280,300 0.4016 0.046 0.045 0.046 0.046 0.048 5,951,263 0.0471 -1.27%
2000-05-12 0 0.395 0.380 0.400 0.370 0.395 470,000 180,650 0.3844 0.046 0.045 0.047 0.043 0.046 4,007,298 0.0451 9.72%
2000-05-10 0 0.360 0.360 0.390 0.360 0.390 348,000 128,160 0.3683 0.042 0.042 0.046 0.042 0.046 2,967,106 0.0432 -5.26%
2000-05-09 0 0.380 0.370 - 0.360 0.380 200,000 72,700 0.3635 0.045 0.043 - 0.042 0.045 1,705,233 0.0426 0.00%
2000-05-08 0 0.380 0.360 0.400 0.370 0.380 70,000 26,400 0.3771 0.045 0.042 0.047 0.043 0.045 596,832 0.0442 5.56%
2000-05-05 0 0.360 0.360 0.375 0.360 0.365 190,000 68,900 0.3626 0.042 0.042 0.044 0.042 0.043 1,619,971 0.0425 -4.00%
2000-05-04 0 0.375 0.355 0.375 0.360 0.375 256,000 92,610 0.3618 0.044 0.042 0.044 0.042 0.044 2,182,698 0.0424 10.29%
2000-05-03 0 0.340 0.340 0.370 0.330 0.340 188,000 63,640 0.3385 0.040 0.040 0.043 0.039 0.040 1,602,919 0.0397 3.03%
2000-05-02 0 0.330 0.300 - 0.320 0.330 60,000 19,600 0.3267 0.039 0.035 - 0.038 0.039 511,570 0.0383 0.00%
2000-04-28 0 0.330 0.320 0.335 0.310 0.330 120,000 38,600 0.3217 0.039 0.038 0.039 0.036 0.039 1,023,140 0.0377 3.13%
2000-04-27 0 0.320 0.320 - - - 0 0 - 0.038 0.038 - - - 0 - 4.92%
2000-04-26 0 0.305 0.300 0.320 - - 0 0 - 0.036 0.035 0.038 - - 0 - 0.00%
2000-04-25 0 0.305 0.300 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2000-04-20 0 0.305 0.305 - 0.305 0.310 40,000 12,300 0.3075 0.036 0.036 - 0.036 0.036 341,047 0.0361 -1.61%
2000-04-19 0 0.310 - - 0.310 0.340 110,000 34,400 0.3127 0.036 - - 0.036 0.040 937,878 0.0367 -8.82%
2000-04-18 0 0.340 0.310 - - - 0 0 - 0.040 0.036 - - - 0 - 0.00%
2000-04-17 0 0.340 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-04-14 0 0.340 0.340 0.355 - - 0 0 - 0.040 0.040 0.042 - - 0 - 1.49%
2000-04-13 0 0.335 0.330 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
2000-04-12 0 0.335 0.335 0.360 0.335 0.345 372,000 127,320 0.3423 0.039 0.039 0.042 0.039 0.040 3,171,734 0.0401 -6.94%
2000-04-11 0 0.360 0.330 0.360 0.360 0.360 50,000 18,000 0.3600 0.042 0.039 0.042 0.042 0.042 426,308 0.0422 2.86%
2000-04-10 0 0.350 0.340 0.370 0.350 0.350 30,000 10,500 0.3500 0.041 0.040 0.043 0.041 0.041 255,785 0.0411 0.00%
2000-04-07 0 0.350 0.330 0.360 0.350 0.350 70,000 24,500 0.3500 0.041 0.039 0.042 0.041 0.041 596,832 0.0411 4.48%
2000-04-06 0 0.335 0.325 0.350 - - 0 0 - 0.039 0.038 0.041 - - 0 - 0.00%
2000-04-05 0 0.335 0.330 0.350 0.320 0.335 310,000 101,450 0.3273 0.039 0.039 0.041 0.038 0.039 2,643,111 0.0384 -2.90%
2000-04-03 0 0.345 0.345 0.390 0.345 0.365 260,000 93,440 0.3594 0.040 0.040 0.046 0.040 0.043 2,216,803 0.0422 -9.21%
2000-03-31 0 0.380 0.380 0.400 0.380 0.380 170,000 64,600 0.3800 0.045 0.045 0.047 0.045 0.045 1,449,448 0.0446 -1.30%
2000-03-30 0 0.385 0.375 0.390 0.385 0.395 330,000 128,500 0.3894 0.045 0.044 0.046 0.045 0.046 2,813,635 0.0457 -1.28%
2000-03-29 0 0.390 0.360 0.390 0.370 0.390 242,000 90,540 0.3741 0.046 0.042 0.046 0.043 0.046 2,063,332 0.0439 0.00%
2000-03-28 0 0.390 0.385 0.405 0.385 0.400 310,000 122,700 0.3958 0.046 0.045 0.048 0.045 0.047 2,643,111 0.0464 2.63%
2000-03-27 0 0.380 0.380 0.400 0.370 0.400 150,000 56,100 0.3740 0.045 0.045 0.047 0.043 0.047 1,278,925 0.0439 -5.00%
2000-03-24 0 0.400 0.380 0.400 0.395 0.400 66,000 26,200 0.3970 0.047 0.045 0.047 0.046 0.047 562,727 0.0466 0.00%
2000-03-23 0 0.400 0.370 0.420 0.360 0.400 140,000 54,950 0.3925 0.047 0.043 0.049 0.042 0.047 1,193,663 0.0460 11.11%
2000-03-22 0 0.360 0.360 0.400 0.360 0.370 78,000 28,780 0.3690 0.042 0.042 0.047 0.042 0.043 665,041 0.0433 -6.49%
2000-03-21 0 0.385 0.370 0.400 0.385 0.385 60,000 23,100 0.3850 0.045 0.043 0.047 0.045 0.045 511,570 0.0452 -2.53%
2000-03-20 0 0.395 0.375 0.395 0.375 0.395 104,000 41,000 0.3942 0.046 0.044 0.046 0.044 0.046 886,721 0.0462 5.33%
2000-03-17 0 0.375 0.375 0.390 0.370 0.380 180,000 67,100 0.3728 0.044 0.044 0.046 0.043 0.045 1,534,710 0.0437 -3.85%
2000-03-16 0 0.390 0.390 - 0.380 0.400 880,000 339,500 0.3858 0.046 0.046 - 0.045 0.047 7,503,026 0.0452 0.00%
2000-03-15 0 0.390 0.390 0.425 0.380 0.450 610,000 241,140 0.3953 0.046 0.046 0.050 0.045 0.053 5,200,961 0.0464 -17.02%
2000-03-14 0 0.470 0.425 0.470 0.375 0.620 5,596,988 2,934,624 0.5243 0.055 0.050 0.055 0.044 0.073 47,720,846 0.0615 30.56%
2000-03-13 0 0.360 0.360 - 0.360 0.360 40,000 14,400 0.3600 0.042 0.042 - 0.042 0.042 341,047 0.0422 -10.00%
2000-03-10 0 0.400 0.350 0.415 0.360 0.400 626,000 242,100 0.3867 0.047 0.041 0.049 0.042 0.047 5,337,380 0.0454 9.59%
2000-03-09 0 0.365 0.365 0.390 0.360 0.375 178,000 65,820 0.3698 0.043 0.043 0.046 0.042 0.044 1,517,657 0.0434 -6.41%
2000-03-08 0 0.390 0.355 0.390 0.390 0.400 152,000 60,400 0.3974 0.046 0.042 0.046 0.046 0.047 1,295,977 0.0466 5.41%
2000-03-07 0 0.370 0.370 0.400 0.370 0.380 220,000 82,100 0.3732 0.043 0.043 0.047 0.043 0.045 1,875,756 0.0438 0.00%
2000-03-06 0 0.370 0.370 0.400 0.370 0.380 200,000 75,200 0.3760 0.043 0.043 0.047 0.043 0.045 1,705,233 0.0441 0.00%
2000-03-03 0 0.370 0.370 0.410 0.350 0.390 336,000 123,050 0.3662 0.043 0.043 0.048 0.041 0.046 2,864,792 0.0430 -2.63%
2000-03-02 0 0.380 0.380 - 0.380 0.380 50,000 19,000 0.3800 0.045 0.045 - 0.045 0.045 426,308 0.0446 -5.00%
2000-03-01 0 0.400 0.350 0.400 0.350 0.400 36,000 12,700 0.3528 0.047 0.041 0.047 0.041 0.047 306,942 0.0414 11.11%
2000-02-29 0 0.360 0.360 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2000-02-28 0 0.360 0.360 0.405 0.360 0.385 136,500 50,775 0.3720 0.042 0.042 0.048 0.042 0.045 1,163,822 0.0436 -10.00%
2000-02-25 0 0.400 0.395 0.425 0.400 0.400 150,000 60,000 0.4000 0.047 0.046 0.050 0.047 0.047 1,278,925 0.0469 -6.98%
2000-02-24 0 0.430 0.410 0.430 0.400 0.430 194,000 81,240 0.4188 0.050 0.048 0.050 0.047 0.050 1,654,076 0.0491 2.38%
2000-02-23 0 0.420 0.400 0.420 0.400 0.420 250,000 101,400 0.4056 0.049 0.047 0.049 0.047 0.049 2,131,541 0.0476 0.00%
2000-02-22 0 0.420 0.395 0.420 0.410 0.430 180,000 76,100 0.4228 0.049 0.046 0.049 0.048 0.050 1,534,710 0.0496 -6.67%
2000-02-21 0 0.450 - 0.460 0.450 0.480 110,000 51,300 0.4664 0.053 - 0.054 0.053 0.056 937,878 0.0547 -4.26%
2000-02-18 0 0.470 0.470 - 0.420 0.470 700,000 297,400 0.4249 0.055 0.055 - 0.049 0.055 5,968,316 0.0498 6.82%
2000-02-17 0 0.440 0.410 0.440 0.410 0.450 294,000 127,880 0.4350 0.052 0.048 0.052 0.048 0.053 2,506,693 0.0510 -6.38%
2000-02-16 0 0.470 0.440 0.470 0.405 0.470 776,000 349,290 0.4501 0.055 0.052 0.055 0.048 0.055 6,616,304 0.0528 13.25%
2000-02-15 0 0.415 0.410 0.435 0.415 0.430 110,000 46,250 0.4205 0.049 0.048 0.051 0.049 0.050 937,878 0.0493 -1.19%
2000-02-14 0 0.420 0.400 0.430 0.400 0.420 176,000 73,520 0.4177 0.049 0.047 0.050 0.047 0.049 1,500,605 0.0490 2.44%
2000-02-11 0 0.410 0.410 0.420 0.390 0.420 568,000 229,260 0.4036 0.048 0.048 0.049 0.046 0.049 4,842,862 0.0473 0.00%
2000-02-10 0 0.410 0.390 0.410 0.410 0.430 140,000 59,400 0.4243 0.048 0.046 0.048 0.048 0.050 1,193,663 0.0498 -6.82%
2000-02-09 0 0.440 - 0.440 0.450 0.450 100,000 45,000 0.4500 0.052 - 0.052 0.053 0.053 852,617 0.0528 0.00%
2000-02-08 0 0.440 - 0.450 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2000-02-03 0 0.440 - 0.440 0.450 0.455 52,000 23,460 0.4512 0.052 - 0.052 0.053 0.053 443,361 0.0529 0.00%
2000-02-02 0 0.440 0.425 0.440 0.400 0.440 230,000 96,250 0.4185 0.052 0.050 0.052 0.047 0.052 1,961,018 0.0491 10.00%
2000-02-01 0 0.400 0.400 0.425 0.395 0.415 160,000 65,700 0.4106 0.047 0.047 0.050 0.046 0.049 1,364,186 0.0482 2.56%
2000-01-31 0 0.390 0.365 0.405 0.390 0.390 60,000 23,400 0.3900 0.046 0.043 0.048 0.046 0.046 511,570 0.0457 4.00%
2000-01-28 0 0.375 0.375 0.380 0.370 0.380 206,000 77,100 0.3743 0.044 0.044 0.045 0.043 0.045 1,756,390 0.0439 -1.32%
2000-01-27 0 0.380 0.380 0.395 0.370 0.380 290,000 108,500 0.3741 0.045 0.045 0.046 0.043 0.045 2,472,588 0.0439 -2.56%
2000-01-26 0 0.390 0.380 0.420 0.390 0.390 20,000 7,800 0.3900 0.046 0.045 0.049 0.046 0.046 170,523 0.0457 -4.88%
2000-01-25 0 0.410 - 0.410 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2000-01-24 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.048 - 0.048 0.048 0.048 426,308 0.0481 0.00%
2000-01-21 0 0.410 0.400 0.410 0.380 0.440 494,000 201,600 0.4081 0.048 0.047 0.048 0.045 0.052 4,211,926 0.0479 2.50%
2000-01-20 0 0.400 - 0.420 0.400 0.400 20,000 8,000 0.4000 0.047 - 0.049 0.047 0.047 170,523 0.0469 0.00%
2000-01-19 0 0.400 0.390 0.420 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2000-01-18 0 0.400 0.380 0.420 0.400 0.400 80,000 32,000 0.4000 0.047 0.045 0.049 0.047 0.047 682,093 0.0469 -1.23%
2000-01-17 0 0.405 0.400 0.455 0.405 0.435 110,000 45,550 0.4141 0.048 0.047 0.053 0.048 0.051 937,878 0.0486 -10.99%
2000-01-14 0 0.455 - 0.455 - - 0 0 - 0.053 - 0.053 - - 0 - -1.09%
2000-01-13 0 0.460 - 0.475 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
2000-01-12 0 0.460 - 0.465 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
2000-01-11 0 0.460 - 0.465 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
2000-01-10 0 0.460 - 0.470 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
2000-01-07 0 0.460 - 0.465 0.460 0.460 164,000 75,440 0.4600 0.054 - 0.055 0.054 0.054 1,398,291 0.0540 9.52%
2000-01-06 0 0.420 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-01-05 0 0.420 - 0.440 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
2000-01-04 0 0.420 0.400 0.440 0.390 0.420 196,000 78,740 0.4017 0.049 0.047 0.052 0.046 0.049 1,671,128 0.0471 2.44%
2000-01-03 0 0.410 - 0.410 0.440 0.490 110,000 49,900 0.4536 0.048 - 0.048 0.052 0.057 937,878 0.0532 -10.87%
1999-12-30 0 0.460 0.470 0.480 0.430 0.460 262,000 116,850 0.4460 0.054 0.055 0.056 0.050 0.054 2,233,855 0.0523 12.20%
1999-12-29 0 0.410 0.395 0.430 0.360 0.410 1,010,000 392,050 0.3882 0.048 0.046 0.050 0.042 0.048 8,611,427 0.0455 7.89%
1999-12-28 0 0.380 0.370 0.380 0.360 0.380 136,000 49,910 0.3670 0.045 0.043 0.045 0.042 0.045 1,159,559 0.0430 2.70%
1999-12-24 0 0.370 0.370 0.380 0.370 0.375 200,000 74,300 0.3715 0.043 0.043 0.045 0.043 0.044 1,705,233 0.0436 -11.90%
1999-12-23 0 0.420 - 0.420 - - 0 0 - 0.049 - 0.049 - - 0 - -4.55%
1999-12-22 0 0.440 - 0.440 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1999-12-21 0 0.440 - 0.450 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
1999-12-20 0 0.440 0.390 0.440 0.400 0.440 306,000 133,440 0.4361 0.052 0.046 0.052 0.047 0.052 2,609,007 0.0511 10.00%
1999-12-17 0 0.400 0.400 0.420 0.375 0.400 100,000 38,500 0.3850 0.047 0.047 0.049 0.044 0.047 852,617 0.0452 8.11%
1999-12-16 0 0.370 0.370 0.400 0.360 0.370 100,000 36,550 0.3655 0.043 0.043 0.047 0.042 0.043 852,617 0.0429 -7.50%
1999-12-15 0 0.400 0.380 0.405 - - 0 0 - 0.047 0.045 0.048 - - 0 - 0.00%
1999-12-14 0 0.400 0.380 0.410 0.400 0.400 30,000 12,000 0.4000 0.047 0.045 0.048 0.047 0.047 255,785 0.0469 -2.44%
1999-12-13 0 0.410 0.410 0.440 0.400 0.410 140,000 56,400 0.4029 0.048 0.048 0.052 0.047 0.048 1,193,663 0.0472 2.50%
1999-12-10 0 0.400 0.400 - 0.400 0.430 210,000 85,500 0.4071 0.047 0.047 - 0.047 0.050 1,790,495 0.0478 -3.61%
1999-12-09 0 0.415 0.415 0.450 0.415 0.430 268,000 113,470 0.4234 0.049 0.049 0.053 0.049 0.050 2,285,012 0.0497 -3.49%
1999-12-08 0 0.430 0.430 0.470 0.430 0.510 784,000 390,560 0.4982 0.050 0.050 0.055 0.050 0.060 6,684,514 0.0584 -8.51%
1999-12-07 0 0.470 - 0.480 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1999-12-06 0 0.470 - 0.470 0.490 0.510 400,000 200,000 0.5000 0.055 - 0.055 0.057 0.060 3,410,466 0.0586 2.17%
1999-12-03 0 0.460 - 0.460 - - 0 0 - 0.054 - 0.054 - - 0 - -2.13%
1999-12-02 0 0.470 - 0.470 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-12-01 0 0.470 - 0.470 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-11-30 0 0.470 - 0.470 0.495 0.495 200,000 99,000 0.4950 0.055 - 0.055 0.058 0.058 1,705,233 0.0581 -4.08%
1999-11-29 0 0.490 - 0.495 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1999-11-26 0 0.490 - 0.490 0.500 0.520 210,000 109,000 0.5190 0.057 - 0.057 0.059 0.061 1,790,495 0.0609 -2.00%
1999-11-25 0 0.500 - 0.500 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-11-24 0 0.500 - 0.500 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-11-23 0 0.500 - 0.500 0.530 0.530 200,000 106,000 0.5300 0.059 - 0.059 0.062 0.062 1,705,233 0.0622 0.00%
1999-11-22 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.059 - 0.059 0.059 0.059 85,262 0.0586 -3.85%
1999-11-19 0 0.520 - 0.520 0.520 0.540 400,000 212,000 0.5300 0.061 - 0.061 0.061 0.063 3,410,466 0.0622 5.05%
1999-11-18 0 0.495 0.480 0.500 0.480 0.495 380,000 187,500 0.4934 0.058 0.056 0.059 0.056 0.058 3,239,943 0.0579 -1.00%
1999-11-17 0 0.500 0.490 0.500 0.500 0.550 120,000 63,300 0.5275 0.059 0.057 0.059 0.059 0.065 1,023,140 0.0619 -7.41%
1999-11-16 0 0.540 0.530 0.540 0.520 0.560 608,000 329,280 0.5416 0.063 0.062 0.063 0.061 0.066 5,183,909 0.0635 8.00%
1999-11-15 0 0.500 0.500 - 0.400 0.470 334,000 151,700 0.4542 0.059 0.059 - 0.047 0.055 2,847,739 0.0533 25.00%
1999-11-12 0 0.400 0.380 - 0.400 0.400 20,000 8,000 0.4000 0.047 0.045 - 0.047 0.047 170,523 0.0469 5.26%
1999-11-11 0 0.380 0.380 - - - 0 0 - 0.045 0.045 - - - 0 - 5.56%
1999-11-10 0 0.360 0.360 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1999-11-09 0 0.360 0.360 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1999-11-08 0 0.360 0.360 - 0.360 0.360 20,000 7,200 0.3600 0.042 0.042 - 0.042 0.042 170,523 0.0422 0.00%
1999-11-05 0 0.360 0.355 - 0.360 0.360 30,000 10,800 0.3600 0.042 0.042 - 0.042 0.042 255,785 0.0422 0.00%
1999-11-04 0 0.360 0.355 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1999-11-03 0 0.360 0.360 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1999-11-02 0 0.360 0.360 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1999-11-01 0 0.360 0.360 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1999-10-29 0 0.360 0.360 0.400 0.360 0.360 20,000 7,200 0.3600 0.042 0.042 0.047 0.042 0.042 170,523 0.0422 -2.70%
1999-10-28 0 0.370 0.365 - 0.370 0.370 50,000 18,500 0.3700 0.043 0.043 - 0.043 0.043 426,308 0.0434 0.00%
1999-10-27 0 0.370 - 0.370 0.360 0.370 86,000 31,560 0.3670 0.043 - 0.043 0.042 0.043 733,250 0.0430 0.00%
1999-10-26 0 0.370 - 0.370 0.370 0.370 90,000 33,300 0.3700 0.043 - 0.043 0.043 0.043 767,355 0.0434 1.37%
1999-10-25 0 0.365 0.350 0.365 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
1999-10-22 0 0.365 0.365 0.380 - - 0 0 - 0.043 0.043 0.045 - - 0 - 0.00%
1999-10-21 0 0.365 0.365 0.380 0.360 0.360 40,000 14,400 0.3600 0.043 0.043 0.045 0.042 0.042 341,047 0.0422 -3.95%
1999-10-20 0 0.380 0.360 0.380 0.360 0.380 190,000 69,400 0.3653 0.045 0.042 0.045 0.042 0.045 1,619,971 0.0428 0.00%
1999-10-19 0 0.380 - 0.380 - - 0 0 - 0.045 - 0.045 - - 0 - -2.56%
1999-10-15 0 0.390 - 0.400 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-10-14 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-10-13 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-10-12 0 0.390 0.390 0.410 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
1999-10-11 0 0.390 0.390 - 0.390 0.390 30,000 11,700 0.3900 0.046 0.046 - 0.046 0.046 255,785 0.0457 -2.50%
1999-10-08 0 0.400 0.365 - - - 0 0 - 0.047 0.043 - - - 0 - 0.00%
1999-10-07 0 0.400 0.400 - 0.390 0.400 110,000 42,900 0.3900 0.047 0.047 - 0.046 0.047 937,878 0.0457 5.26%
1999-10-06 0 0.380 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-10-05 0 0.380 - 0.385 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-10-04 0 0.380 0.370 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1999-09-30 0 0.380 0.370 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1999-09-29 0 0.380 0.380 - 0.380 0.380 20,000 7,600 0.3800 0.045 0.045 - 0.045 0.045 170,523 0.0446 -5.00%
1999-09-28 0 0.400 0.380 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1999-09-27 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-09-24 0 0.400 0.400 - 0.400 0.430 180,000 74,150 0.4119 0.047 0.047 - 0.047 0.050 1,534,710 0.0483 -2.44%
1999-09-23 0 0.410 0.390 0.430 0.410 0.410 50,000 20,500 0.4100 0.048 0.046 0.050 0.048 0.048 426,308 0.0481 0.00%
1999-09-22 0 0.410 0.380 0.450 0.410 0.410 100,000 41,000 0.4100 0.048 0.045 0.053 0.048 0.048 852,617 0.0481 0.00%
1999-09-21 0 0.410 0.405 0.430 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
1999-09-20 0 0.410 0.400 0.450 0.410 0.415 310,000 127,400 0.4110 0.048 0.047 0.053 0.048 0.049 2,643,111 0.0482 -9.89%
1999-09-17 0 0.455 - 0.455 - - 0 0 - 0.053 - 0.053 - - 0 - -1.09%
1999-09-15 0 0.460 0.440 0.460 0.460 0.490 40,000 19,000 0.4750 0.054 0.052 0.054 0.054 0.057 341,047 0.0557 -2.13%
1999-09-14 0 0.470 0.450 0.480 0.400 0.470 260,000 114,820 0.4416 0.055 0.053 0.056 0.047 0.055 2,216,803 0.0518 11.90%
1999-09-13 0 0.420 0.415 - 0.420 0.420 50,000 21,000 0.4200 0.049 0.049 - 0.049 0.049 426,308 0.0493 2.44%
1999-09-10 0 0.410 0.410 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
1999-09-09 0 0.410 0.410 - 0.410 0.410 20,000 8,200 0.4100 0.048 0.048 - 0.048 0.048 170,523 0.0481 2.50%
1999-09-08 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.047 0.047 0.049 0.047 0.047 341,047 0.0469 -1.23%
1999-09-07 0 0.405 0.405 - - - 0 0 - 0.048 0.048 - - - 0 - 1.25%
1999-09-06 0 0.400 0.400 - 0.400 0.400 18,000 7,200 0.4000 0.047 0.047 - 0.047 0.047 153,471 0.0469 -1.23%
1999-09-03 0 0.405 0.405 0.450 0.405 0.405 20,000 8,100 0.4050 0.048 0.048 0.053 0.048 0.048 170,523 0.0475 -3.57%
1999-09-02 0 0.420 0.410 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
1999-09-01 0 0.420 0.410 0.470 - - 0 0 - 0.049 0.048 0.055 - - 0 - 0.00%
1999-08-31 0 0.420 0.410 0.470 - - 0 0 - 0.049 0.048 0.055 - - 0 - 0.00%
1999-08-30 0 0.420 0.420 - 0.410 0.410 46,000 18,860 0.4100 0.049 0.049 - 0.048 0.048 392,204 0.0481 -2.33%
1999-08-27 0 0.430 0.390 0.460 - - 0 0 - 0.050 0.046 0.054 - - 0 - 0.00%
1999-08-26 0 0.430 0.430 0.470 0.430 0.430 6,000 2,580 0.4300 0.050 0.050 0.055 0.050 0.050 51,157 0.0504 -4.44%
1999-08-25 0 0.450 0.430 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
1999-08-24 0 0.450 0.430 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
1999-08-23 0 0.450 0.445 - 0.440 0.450 348,000 154,450 0.4438 0.053 0.052 - 0.052 0.053 2,967,106 0.0521 1.12%
1999-08-20 0 0.445 0.405 0.445 0.440 0.445 100,000 44,300 0.4430 0.052 0.048 0.052 0.052 0.052 852,617 0.0520 11.25%
1999-08-19 0 0.400 0.380 0.420 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
1999-08-18 0 0.400 0.395 0.420 0.400 0.400 470,000 188,000 0.4000 0.047 0.046 0.049 0.047 0.047 4,007,298 0.0469 0.00%
1999-08-17 0 0.400 0.380 0.400 0.400 0.400 70,000 28,000 0.4000 0.047 0.045 0.047 0.047 0.047 596,832 0.0469 0.00%
1999-08-16 0 0.400 0.390 - 0.400 0.400 260,000 104,000 0.4000 0.047 0.046 - 0.047 0.047 2,216,803 0.0469 2.56%
1999-08-13 0 0.390 0.390 0.410 0.390 0.400 70,000 27,500 0.3929 0.046 0.046 0.048 0.046 0.047 596,832 0.0461 -2.50%
1999-08-12 0 0.400 0.400 0.440 0.390 0.400 50,000 19,900 0.3980 0.047 0.047 0.052 0.046 0.047 426,308 0.0467 5.26%
1999-08-11 0 0.380 0.380 0.440 0.370 0.430 148,000 60,160 0.4065 0.045 0.045 0.052 0.043 0.050 1,261,872 0.0477 -20.83%
1999-08-10 0 0.480 - 0.480 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-08-09 0 0.480 - 0.480 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-08-06 0 0.480 0.450 0.490 0.480 0.480 40,000 19,200 0.4800 0.056 0.053 0.057 0.056 0.056 341,047 0.0563 0.00%
1999-08-05 0 0.480 0.460 0.480 - - 0 0 - 0.056 0.054 0.056 - - 0 - -2.04%
1999-08-04 0 0.490 0.460 0.490 0.490 0.490 30,000 14,700 0.4900 0.057 0.054 0.057 0.057 0.057 255,785 0.0575 2.08%
1999-08-03 0 0.480 0.440 0.510 0.480 0.480 100,000 48,000 0.4800 0.056 0.052 0.060 0.056 0.056 852,617 0.0563 6.67%
1999-08-02 0 0.450 0.450 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1999-07-30 0 0.450 0.440 - 0.450 0.460 260,000 119,000 0.4577 0.053 0.052 - 0.053 0.054 2,216,803 0.0537 -2.17%
1999-07-29 0 0.460 0.450 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1999-07-28 0 0.460 0.440 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
1999-07-27 0 0.460 0.445 0.500 - - 0 0 - 0.054 0.052 0.059 - - 0 - 0.00%
1999-07-26 0 0.460 0.445 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
1999-07-23 0 0.460 0.450 0.460 0.450 0.480 120,000 55,940 0.4662 0.054 0.053 0.054 0.053 0.056 1,023,140 0.0547 -4.17%
1999-07-22 0 0.480 0.470 0.480 0.480 0.490 90,000 43,600 0.4844 0.056 0.055 0.056 0.056 0.057 767,355 0.0568 -2.04%
1999-07-21 0 0.490 0.490 0.500 0.470 0.490 180,000 86,200 0.4789 0.057 0.057 0.059 0.055 0.057 1,534,710 0.0562 -2.00%
1999-07-20 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.059 0.056 0.059 0.059 0.059 426,308 0.0586 0.00%
1999-07-19 0 0.500 0.480 0.510 0.500 0.500 160,000 80,000 0.5000 0.059 0.056 0.060 0.059 0.059 1,364,186 0.0586 -7.41%
1999-07-16 0 0.540 - 0.570 - - 1,120 616 0.5500 0.063 - 0.067 - - 9,549 0.0645 0.00%
1999-07-15 0 0.540 0.500 0.570 - - 0 0 - 0.063 0.059 0.067 - - 0 - 0.00%
1999-07-14 0 0.540 0.500 0.540 0.500 0.540 132,000 67,000 0.5076 0.063 0.059 0.063 0.059 0.063 1,125,454 0.0595 0.00%
1999-07-13 0 0.540 0.540 0.550 0.540 0.550 21,120 11,540 0.5464 0.063 0.063 0.065 0.063 0.065 180,073 0.0641 -3.57%
1999-07-12 0 0.560 0.540 0.560 0.560 0.590 200,000 113,500 0.5675 0.066 0.063 0.066 0.066 0.069 1,705,233 0.0666 -5.08%
1999-07-09 0 0.590 0.590 - 0.540 0.590 220,000 122,700 0.5577 0.069 0.069 - 0.063 0.069 1,875,756 0.0654 0.00%
1999-07-08 0 0.590 - 0.590 0.590 0.620 154,000 92,060 0.5978 0.069 - 0.069 0.069 0.073 1,313,029 0.0701 1.72%
1999-07-07 0 0.580 0.560 0.580 0.560 0.580 208,000 117,080 0.5629 0.068 0.066 0.068 0.066 0.068 1,773,442 0.0660 -1.69%
1999-07-06 0 0.590 0.590 0.630 0.590 0.660 200,000 125,500 0.6275 0.069 0.069 0.074 0.069 0.077 1,705,233 0.0736 -13.24%
1999-07-05 0 0.680 0.670 0.680 0.680 0.700 1,024,000 698,660 0.6823 0.080 0.079 0.080 0.080 0.082 8,730,793 0.0800 1.49%
1999-07-02 0 0.670 0.670 0.690 0.670 0.700 780,000 531,200 0.6810 0.079 0.079 0.081 0.079 0.082 6,650,409 0.0799 -2.90%
1999-06-30 0 0.690 0.690 0.700 0.690 0.710 360,000 250,260 0.6952 0.081 0.081 0.082 0.081 0.083 3,069,420 0.0815 -2.82%
1999-06-29 0 0.710 0.700 0.710 0.700 0.720 738,000 522,760 0.7083 0.083 0.082 0.083 0.082 0.084 6,292,310 0.0831 0.00%
1999-06-28 0 0.710 0.710 0.720 0.700 0.720 614,000 437,100 0.7119 0.083 0.083 0.084 0.082 0.084 5,235,066 0.0835 0.00%
1999-06-25 0 0.710 0.710 0.720 0.690 0.710 788,000 550,920 0.6991 0.083 0.083 0.084 0.081 0.083 6,718,618 0.0820 1.43%
1999-06-24 0 0.700 0.700 0.720 0.700 0.730 490,000 348,200 0.7106 0.082 0.082 0.084 0.082 0.086 4,177,821 0.0833 -6.67%
1999-06-23 0 0.750 0.740 0.750 0.720 0.780 1,864,000 1,396,840 0.7494 0.088 0.087 0.088 0.084 0.091 15,892,772 0.0879 7.14%
1999-06-22 0 0.700 0.670 0.720 0.700 0.760 1,638,000 1,191,860 0.7276 0.082 0.079 0.084 0.082 0.089 13,965,859 0.0853 -9.09%
1999-06-21 0 0.770 0.770 0.780 0.680 0.800 3,820,000 2,912,980 0.7626 0.090 0.090 0.091 0.080 0.094 32,569,952 0.0894 13.24%
1999-06-17 0 0.680 0.630 0.680 0.600 0.690 2,775,500 1,848,085 0.6659 0.080 0.074 0.080 0.070 0.081 23,664,372 0.0781 17.24%
1999-06-16 0 0.580 0.570 0.600 0.510 0.580 1,540,000 850,100 0.5520 0.068 0.067 0.070 0.060 0.068 13,130,295 0.0647 9.43%
1999-06-15 0 0.530 0.520 0.540 0.530 0.540 2,032,000 1,083,460 0.5332 0.062 0.061 0.063 0.062 0.063 17,325,168 0.0625 3.92%
1999-06-14 0 0.510 0.510 0.520 0.450 0.530 854,000 427,910 0.5011 0.060 0.060 0.061 0.053 0.062 7,281,345 0.0588 4.08%
1999-06-11 0 0.490 0.485 0.500 0.470 0.530 4,082,000 2,033,010 0.4980 0.057 0.057 0.059 0.055 0.062 34,803,807 0.0584 11.36%
1999-06-10 0 0.440 0.435 0.450 0.420 0.460 2,152,000 954,270 0.4434 0.052 0.051 0.053 0.049 0.054 18,348,308 0.0520 6.02%
1999-06-09 0 0.415 0.415 0.420 0.390 0.415 1,128,000 452,970 0.4016 0.049 0.049 0.049 0.046 0.049 9,617,515 0.0471 6.41%
1999-06-08 0 0.390 0.385 0.390 0.385 0.400 622,000 244,030 0.3923 0.046 0.045 0.046 0.045 0.047 5,303,275 0.0460 0.00%
1999-06-07 0 0.390 0.375 0.390 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
1999-06-04 0 0.390 0.370 0.390 0.375 0.400 90,000 34,150 0.3794 0.046 0.043 0.046 0.044 0.047 767,355 0.0445 0.00%
1999-06-03 0 0.390 0.375 0.390 0.390 0.405 60,000 23,900 0.3983 0.046 0.044 0.046 0.046 0.048 511,570 0.0467 -3.70%
1999-06-02 0 0.405 0.395 0.420 0.380 0.420 848,000 334,850 0.3949 0.048 0.046 0.049 0.045 0.049 7,230,188 0.0463 0.00%
1999-06-01 0 0.405 0.400 0.410 0.350 0.430 4,194,000 1,679,840 0.4005 0.048 0.047 0.048 0.041 0.050 35,758,738 0.0470 24.62%
1999-05-31 0 0.325 0.315 0.325 0.310 0.330 1,932,000 617,170 0.3194 0.038 0.037 0.038 0.036 0.039 16,472,552 0.0375 12.07%
1999-05-28 0 0.290 0.280 0.290 0.280 0.290 398,000 114,070 0.2866 0.034 0.033 0.034 0.033 0.034 3,393,414 0.0336 3.57%
1999-05-27 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.033 0.033 0.034 0.033 0.033 852,617 0.0328 0.00%
1999-05-26 0 0.280 0.280 0.290 0.280 0.280 68,000 19,040 0.2800 0.033 0.033 0.034 0.033 0.033 579,779 0.0328 -3.45%
1999-05-25 0 0.290 0.285 0.295 0.275 0.290 402,000 111,300 0.2769 0.034 0.033 0.035 0.032 0.034 3,427,519 0.0325 9.43%
1999-05-24 0 0.265 0.265 0.275 0.265 0.275 12,000 3,280 0.2733 0.031 0.031 0.032 0.031 0.032 102,314 0.0321 -3.64%
1999-05-21 0 0.275 0.265 0.290 0.265 0.275 386,000 104,480 0.2707 0.032 0.031 0.034 0.031 0.032 3,291,100 0.0317 0.00%
1999-05-20 0 0.275 0.275 0.280 0.275 0.275 10,000 2,750 0.2750 0.032 0.032 0.033 0.032 0.032 85,262 0.0323 -5.17%
1999-05-19 0 0.290 0.280 0.300 0.290 0.290 100,000 29,000 0.2900 0.034 0.033 0.035 0.034 0.034 852,617 0.0340 0.00%
1999-05-18 0 0.290 0.280 0.300 0.270 0.290 150,000 42,500 0.2833 0.034 0.033 0.035 0.032 0.034 1,278,925 0.0332 5.45%
1999-05-17 0 0.275 0.260 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
1999-05-14 0 0.275 0.275 0.290 0.275 0.290 250,000 70,500 0.2820 0.032 0.032 0.034 0.032 0.034 2,131,541 0.0331 -5.17%
1999-05-13 0 0.290 0.265 0.290 0.285 0.290 232,000 66,160 0.2852 0.034 0.031 0.034 0.033 0.034 1,978,070 0.0334 -1.69%
1999-05-12 0 0.295 0.280 0.295 0.280 0.300 600,000 170,900 0.2848 0.035 0.033 0.035 0.033 0.035 5,115,699 0.0334 9.26%
1999-05-11 0 0.270 0.265 0.270 0.265 0.270 300,000 80,310 0.2677 0.032 0.031 0.032 0.031 0.032 2,557,850 0.0314 -1.82%
1999-05-10 0 0.275 0.255 0.280 0.255 0.275 324,000 84,020 0.2593 0.032 0.030 0.033 0.030 0.032 2,762,478 0.0304 3.77%
1999-05-07 0 0.265 0.265 0.290 0.265 0.265 50,000 13,250 0.2650 0.031 0.031 0.034 0.031 0.031 426,308 0.0311 -11.67%
1999-05-06 0 0.300 0.295 0.300 0.295 0.310 574,000 173,100 0.3016 0.035 0.035 0.035 0.035 0.036 4,894,019 0.0354 0.00%
1999-05-05 0 0.300 0.290 0.300 0.270 0.305 470,000 136,250 0.2899 0.035 0.034 0.035 0.032 0.036 4,007,298 0.0340 17.65%
1999-05-04 0 0.255 0.250 0.255 0.255 0.255 54,000 13,770 0.2550 0.030 0.029 0.030 0.030 0.030 460,413 0.0299 -3.77%
1999-05-03 0 0.265 0.260 0.290 0.265 0.270 250,000 67,250 0.2690 0.031 0.030 0.034 0.031 0.032 2,131,541 0.0315 -7.02%
1999-04-30 0 0.285 0.270 0.290 0.285 0.300 32,000 9,270 0.2897 0.033 0.032 0.034 0.033 0.035 272,837 0.0340 0.00%
1999-04-29 0 0.285 0.270 0.300 0.260 0.285 362,000 96,620 0.2669 0.033 0.032 0.035 0.030 0.033 3,086,472 0.0313 -5.00%
1999-04-28 0 0.300 0.290 0.300 0.290 0.320 1,130,000 348,600 0.3085 0.035 0.034 0.035 0.034 0.038 9,634,567 0.0362 0.00%
1999-04-27 0 0.300 0.280 0.300 0.230 0.300 2,498,000 700,630 0.2805 0.035 0.033 0.035 0.027 0.035 21,298,361 0.0329 40.19%
1999-04-26 0 0.214 0.214 0.220 0.212 0.227 540,000 120,180 0.2226 0.025 0.025 0.026 0.025 0.027 4,604,129 0.0261 -11.57%
1999-04-23 0 0.242 0.221 0.242 0.210 0.242 484,000 108,850 0.2249 0.028 0.026 0.028 0.025 0.028 4,126,664 0.0264 5.22%
1999-04-22 0 0.230 0.220 0.234 0.210 0.230 524,000 114,038 0.2176 0.027 0.026 0.027 0.025 0.027 4,467,711 0.0255 13.30%
1999-04-21 0 0.203 0.203 0.214 0.202 0.205 260,000 52,900 0.2035 0.024 0.024 0.025 0.024 0.024 2,216,803 0.0239 -3.33%
1999-04-20 0 0.210 0.200 0.219 0.210 0.215 300,000 64,050 0.2135 0.025 0.023 0.026 0.025 0.025 2,557,850 0.0250 -4.98%
1999-04-19 0 0.221 - 0.230 0.220 0.221 260,000 57,300 0.2204 0.026 - 0.027 0.026 0.026 2,216,803 0.0258 -3.91%
1999-04-16 0 0.230 0.215 0.230 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
1999-04-15 0 0.230 0.215 0.230 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
1999-04-14 0 0.230 0.200 0.230 0.210 0.230 180,000 38,740 0.2152 0.027 0.023 0.027 0.025 0.027 1,534,710 0.0252 11.65%
1999-04-13 0 0.206 0.193 0.206 0.196 0.207 202,000 39,614 0.1961 0.024 0.023 0.024 0.023 0.024 1,722,285 0.0230 8.42%
1999-04-12 0 0.190 0.186 - 0.186 0.190 170,000 32,140 0.1891 0.022 0.022 - 0.022 0.022 1,449,448 0.0222 7.95%
1999-04-09 0 0.176 0.176 - - - 0 0 - 0.021 0.021 - - - 0 - 3.53%
1999-04-08 0 0.170 0.170 - - - 280,000 44,800 0.1600 0.020 0.020 - - - 2,387,326 0.0188 6.25%
1999-04-07 0 0.160 0.155 - - - 0 0 - 0.019 0.018 - - - 0 - 0.00%
1999-04-01 0 0.160 0.160 - 0.160 0.160 16,000 2,560 0.1600 0.019 0.019 - 0.019 0.019 136,419 0.0188 -5.33%
1999-03-31 0 0.169 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-30 0 0.169 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-29 0 0.169 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-26 0 0.169 - 0.173 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-03-25 0 0.169 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-24 0 0.169 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-23 0 0.169 0.165 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
1999-03-22 0 0.169 0.169 - 0.169 0.169 50,000 8,450 0.1690 0.020 0.020 - 0.020 0.020 426,308 0.0198 11.18%
1999-03-19 0 0.152 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-18 0 0.152 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-17 0 0.152 0.152 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
1999-03-16 0 0.152 0.152 - 0.152 0.152 116,000 17,632 0.1520 0.018 0.018 - 0.018 0.018 989,035 0.0178 -5.00%
1999-03-15 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-03-12 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-03-11 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-03-10 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-03-09 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-03-08 0 0.160 - 0.165 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1999-03-05 0 0.160 0.160 - 0.160 0.165 264,000 42,990 0.1628 0.019 0.019 - 0.019 0.019 2,250,908 0.0191 -1.23%
1999-03-04 0 0.162 0.156 0.165 0.162 0.162 100,000 16,200 0.1620 0.019 0.018 0.019 0.019 0.019 852,617 0.0190 1.25%
1999-03-03 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-03-02 0 0.160 0.158 - - - 40,000 6,320 0.1580 0.019 0.019 - - - 341,047 0.0185 0.00%
1999-03-01 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-02-26 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-02-25 0 0.160 0.160 - 0.160 0.160 10,000 1,600 0.1600 0.019 0.019 - 0.019 0.019 85,262 0.0188 -5.88%
1999-02-24 0 0.170 - 0.170 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-02-23 0 0.170 0.166 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
1999-02-22 0 0.170 - 0.170 0.170 0.170 8,000 1,360 0.1700 0.020 - 0.020 0.020 0.020 68,209 0.0199 5.59%
1999-02-19 0 0.161 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1999-02-15 0 0.161 0.161 - - - 0 0 - 0.019 0.019 - - - 0 - 0.63%
1999-02-12 0 0.160 0.160 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
1999-02-11 0 0.160 0.160 - - - 0 0 - 0.019 0.019 - - - 0 - 3.23%
1999-02-10 0 0.155 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-02-09 0 0.155 0.155 - 0.155 0.155 10,000 1,550 0.1550 0.018 0.018 - 0.018 0.018 85,262 0.0182 -1.27%
1999-02-08 0 0.157 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-02-05 0 0.157 0.157 - 0.157 0.157 154,000 24,178 0.1570 0.018 0.018 - 0.018 0.018 1,313,029 0.0184 0.00%
1999-02-04 0 0.157 0.157 - 0.157 0.157 190,000 29,830 0.1570 0.018 0.018 - 0.018 0.018 1,619,971 0.0184 0.00%
1999-02-03 0 0.157 0.140 0.157 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
1999-02-02 0 0.157 0.140 0.157 0.157 0.157 444,000 69,708 0.1570 0.018 0.016 0.018 0.018 0.018 3,785,617 0.0184 0.00%
1999-02-01 0 0.157 0.131 0.161 0.157 0.157 50,000 7,850 0.1570 0.018 0.015 0.019 0.018 0.018 426,308 0.0184 0.00%
1999-01-29 0 0.157 0.150 0.157 0.157 0.165 704,000 110,928 0.1576 0.018 0.018 0.018 0.018 0.019 6,002,420 0.0185 0.00%
1999-01-28 0 0.157 - 0.157 0.157 0.157 80,000 12,560 0.1570 0.018 - 0.018 0.018 0.018 682,093 0.0184 -8.72%
1999-01-27 0 0.172 - 0.172 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-01-26 0 0.172 - 0.174 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-01-25 0 0.172 - 0.172 - - 0 0 - 0.020 - 0.020 - - 0 - -1.71%
1999-01-22 0 0.175 - 0.175 - - 86,000 15,566 0.1810 0.021 - 0.021 - - 733,250 0.0212 -3.85%
1999-01-21 0 0.182 0.181 0.190 0.180 0.190 234,000 43,410 0.1855 0.021 0.021 0.022 0.021 0.022 1,995,123 0.0218 -4.21%
1999-01-20 0 0.190 0.180 0.200 0.190 0.190 100,000 19,000 0.1900 0.022 0.021 0.023 0.022 0.022 852,617 0.0223 -7.32%
1999-01-19 0 0.205 - 0.208 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-01-18 0 0.205 - 0.208 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-01-15 0 0.205 - 0.207 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-01-14 0 0.205 - 0.210 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
1999-01-13 0 0.205 - 0.205 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-01-12 0 0.205 0.200 - 0.204 0.205 200,000 40,980 0.2049 0.024 0.023 - 0.024 0.024 1,705,233 0.0240 0.00%
1999-01-11 0 0.205 0.200 0.205 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
1999-01-08 0 0.205 0.201 - 0.205 0.205 50,000 10,250 0.2050 0.024 0.024 - 0.024 0.024 426,308 0.0240 2.50%
1999-01-07 0 0.200 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1999-01-06 0 0.200 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1999-01-05 0 0.200 0.200 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
1999-01-04 0 0.200 0.200 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
1998-12-31 0 0.200 0.200 0.208 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
1998-12-30 0 0.200 0.200 0.208 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
1998-12-29 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.023 0.023 - 0.023 0.023 426,308 0.0235 0.00%
1998-12-28 0 0.200 0.200 - 0.200 0.200 218,000 43,600 0.2000 0.023 0.023 - 0.023 0.023 1,858,704 0.0235 -0.50%
1998-12-24 0 0.201 0.197 0.207 0.201 0.201 100,000 20,100 0.2010 0.024 0.023 0.024 0.024 0.024 852,617 0.0236 0.00%
1998-12-23 0 0.201 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-22 0 0.201 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-21 0 0.201 - - - - 1,998 400 0.2002 0.024 - - - - 17,035 0.0235 0.00%
1998-12-18 0 0.201 0.200 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
1998-12-17 0 0.201 0.200 0.208 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
1998-12-16 0 0.201 0.200 0.208 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
1998-12-15 0 0.201 0.201 0.208 0.200 0.204 260,000 52,340 0.2013 0.024 0.024 0.024 0.023 0.024 2,216,803 0.0236 2.03%
1998-12-14 0 0.197 0.197 0.202 0.197 0.200 294,000 58,518 0.1990 0.023 0.023 0.024 0.023 0.023 2,506,693 0.0233 -2.48%
1998-12-11 0 0.202 0.202 - 0.200 0.202 350,000 70,380 0.2011 0.024 0.024 - 0.023 0.024 2,984,158 0.0236 -1.94%
1998-12-10 0 0.206 0.200 - 0.206 0.206 20,000 4,120 0.2060 0.024 0.023 - 0.024 0.024 170,523 0.0242 0.00%
1998-12-09 0 0.206 0.203 0.210 0.206 0.206 280,000 57,680 0.2060 0.024 0.024 0.025 0.024 0.024 2,387,326 0.0242 0.00%
1998-12-08 0 0.206 0.206 - 0.206 0.206 70,000 14,420 0.2060 0.024 0.024 - 0.024 0.024 596,832 0.0242 0.00%
1998-12-07 0 0.206 - 0.210 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
1998-12-04 0 0.206 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-03 0 0.206 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-02 0 0.206 0.206 0.222 0.206 0.210 190,000 39,540 0.2081 0.024 0.024 0.026 0.024 0.025 1,619,971 0.0244 -5.50%
1998-12-01 0 0.218 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1998-11-30 0 0.218 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1998-11-27 0 0.218 0.216 0.233 0.218 0.222 200,000 44,000 0.2200 0.026 0.025 0.027 0.026 0.026 1,705,233 0.0258 -5.22%
1998-11-26 0 0.230 - 0.230 - - 0 0 - 0.027 - 0.027 - - 0 - -2.54%
1998-11-25 0 0.236 0.233 0.248 0.236 0.248 600,000 146,420 0.2440 0.028 0.027 0.029 0.028 0.029 5,115,699 0.0286 -0.84%
1998-11-24 0 0.238 0.230 - 0.208 0.238 338,000 78,574 0.2325 0.028 0.027 - 0.024 0.028 2,881,844 0.0273 15.53%
1998-11-23 0 0.206 0.206 - 0.205 0.208 140,000 28,960 0.2069 0.024 0.024 - 0.024 0.024 1,193,663 0.0243 0.49%
1998-11-20 0 0.205 0.205 0.220 0.202 0.212 670,000 137,660 0.2055 0.024 0.024 0.026 0.024 0.025 5,712,531 0.0241 0.99%
1998-11-19 0 0.203 0.202 0.208 0.202 0.203 750,000 151,550 0.2021 0.024 0.024 0.024 0.024 0.024 6,394,624 0.0237 -0.49%
1998-11-18 0 0.204 - 0.208 0.196 0.204 70,000 13,960 0.1994 0.024 - 0.024 0.023 0.024 596,832 0.0234 2.00%
1998-11-17 0 0.200 0.196 0.200 0.196 0.200 260,000 51,752 0.1990 0.023 0.023 0.023 0.023 0.023 2,216,803 0.0233 5.26%
1998-11-16 0 0.190 0.180 0.196 - - 0 0 - 0.022 0.021 0.023 - - 0 - 0.00%
1998-11-13 0 0.190 0.188 0.190 0.190 0.190 200,000 38,000 0.1900 0.022 0.022 0.022 0.022 0.022 1,705,233 0.0223 3.83%
1998-11-12 0 0.183 0.178 0.183 0.160 0.183 280,000 47,840 0.1709 0.021 0.021 0.021 0.019 0.021 2,387,326 0.0200 14.38%
1998-11-11 0 0.160 0.160 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
1998-11-10 0 0.160 0.155 - - - 0 0 - 0.019 0.018 - - - 0 - 0.00%
1998-11-09 0 0.160 0.155 - - - 0 0 - 0.019 0.018 - - - 0 - 0.00%
1998-11-06 0 0.160 0.158 - 0.153 0.160 374,000 58,122 0.1554 0.019 0.019 - 0.018 0.019 3,188,786 0.0182 4.58%
1998-11-05 0 0.153 0.153 - 0.143 0.152 300,000 44,310 0.1477 0.018 0.018 - 0.017 0.018 2,557,850 0.0173 4.79%
1998-11-04 0 0.146 0.142 - - - 0 0 - 0.017 0.017 - - - 0 - 0.00%
1998-11-03 0 0.146 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1998-11-02 0 0.146 0.146 - 0.146 0.146 30,000 4,380 0.1460 0.017 0.017 - 0.017 0.017 255,785 0.0171 -2.67%
1998-10-30 0 0.150 - - 0.150 0.150 660,000 99,000 0.1500 0.018 - - 0.018 0.018 5,627,269 0.0176 0.00%
1998-10-29 0 0.150 0.150 0.170 0.150 0.150 160,000 24,000 0.1500 0.018 0.018 0.020 0.018 0.018 1,364,186 0.0176 0.00%
1998-10-27 0 0.150 0.140 0.154 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
1998-10-26 0 0.150 - - 0.150 0.150 50,000 7,500 0.1500 0.018 - - 0.018 0.018 426,308 0.0176 -1.32%
1998-10-23 0 0.152 - 0.156 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1998-10-22 0 0.152 0.151 - 0.152 0.158 400,000 61,560 0.1539 0.018 0.018 - 0.018 0.019 3,410,466 0.0181 1.33%
1998-10-21 0 0.150 0.150 0.160 0.129 0.162 1,068,000 155,100 0.1452 0.018 0.018 0.019 0.015 0.019 9,105,945 0.0170 20.00%
1998-10-20 0 0.125 0.125 - 0.125 0.125 180,000 22,500 0.1250 0.015 0.015 - 0.015 0.015 1,534,710 0.0147 3.31%
1998-10-19 0 0.121 0.121 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1998-10-16 0 0.121 0.121 - 0.120 0.121 120,000 14,500 0.1208 0.014 0.014 - 0.014 0.014 1,023,140 0.0142 0.83%
1998-10-15 0 0.120 0.120 - 0.120 0.120 250,000 30,000 0.1200 0.014 0.014 - 0.014 0.014 2,131,541 0.0141 0.00%
1998-10-14 0 0.120 0.120 0.128 0.120 0.120 30,000 3,600 0.1200 0.014 0.014 0.015 0.014 0.014 255,785 0.0141 -6.25%
1998-10-13 0 0.128 0.120 0.130 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
1998-10-12 0 0.128 0.128 0.130 0.120 0.128 500,000 61,200 0.1224 0.015 0.015 0.015 0.014 0.015 4,263,083 0.0144 6.67%
1998-10-09 0 0.120 0.113 - - - 0 0 - 0.014 0.013 - - - 0 - 0.00%
1998-10-08 0 0.120 0.110 - - - 0 0 - 0.014 0.013 - - - 0 - 0.00%
1998-10-07 0 0.120 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
1998-10-05 0 0.120 0.100 - - - 0 0 - 0.014 0.012 - - - 0 - 0.00%
1998-09-30 0 0.120 - - - - 41,140,000 4,936,800 0.1200 0.014 - - - - 350,766,448 0.0141 0.00%
1998-09-29 0 0.120 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
1998-09-28 0 0.120 0.120 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1998-09-25 0 0.120 0.120 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1998-09-24 0 0.120 0.117 0.120 0.120 0.120 640,000 76,800 0.1200 0.014 0.014 0.014 0.014 0.014 5,456,746 0.0141 -4.00%
1998-09-23 0 0.125 0.125 - 0.124 0.130 264,000 33,776 0.1279 0.015 0.015 - 0.015 0.015 2,250,908 0.0150 -5.30%
1998-09-22 0 0.132 0.130 - 0.132 0.132 100,000 13,200 0.1320 0.015 0.015 - 0.015 0.015 852,617 0.0155 3.12%
1998-09-21 0 0.128 0.120 - - - 0 0 - 0.015 0.014 - - - 0 - 0.00%
1998-09-18 0 0.128 - 0.132 0.128 0.130 200,000 25,800 0.1290 0.015 - 0.015 0.015 0.015 1,705,233 0.0151 -0.78%
1998-09-17 0 0.129 0.129 0.142 0.128 0.128 100,000 12,800 0.1280 0.015 0.015 0.017 0.015 0.015 852,617 0.0150 -2.27%
1998-09-16 0 0.132 0.132 - 0.118 0.130 674,000 84,152 0.1249 0.015 0.015 - 0.014 0.015 5,746,636 0.0146 10.00%
1998-09-15 0 0.120 0.120 0.127 0.120 0.120 100,000 12,000 0.1200 0.014 0.014 0.015 0.014 0.014 852,617 0.0141 -2.44%
1998-09-14 0 0.123 0.121 0.123 0.116 0.125 216,000 25,926 0.1200 0.014 0.014 0.014 0.014 0.015 1,841,652 0.0141 -0.81%
1998-09-11 0 0.124 - 0.124 - - 0 0 - 0.015 - 0.015 - - 0 - -0.80%
1998-09-10 0 0.125 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-09-09 0 0.125 - 0.125 - - 0 0 - 0.015 - 0.015 - - 0 - -3.85%
1998-09-08 0 0.130 - 0.130 0.130 0.130 30,000 3,900 0.1300 0.015 - 0.015 0.015 0.015 255,785 0.0152 0.00%
1998-09-07 0 0.130 0.130 0.133 0.130 0.130 50,000 6,500 0.1300 0.015 0.015 0.016 0.015 0.015 426,308 0.0152 2.36%
1998-09-04 0 0.127 - 0.128 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-09-03 0 0.127 - 0.127 - - 0 0 - 0.015 - 0.015 - - 0 - -1.55%
1998-09-02 0 0.129 - 0.129 0.130 0.130 80,000 10,400 0.1300 0.015 - 0.015 0.015 0.015 682,093 0.0152 -0.77%
1998-09-01 0 0.130 - 0.130 0.130 0.130 100,000 13,000 0.1300 0.015 - 0.015 0.015 0.015 852,617 0.0152 0.00%
1998-08-31 0 0.130 - 0.130 0.130 0.130 200,000 26,000 0.1300 0.015 - 0.015 0.015 0.015 1,705,233 0.0152 0.00%
1998-08-28 0 0.130 - 0.130 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-08-27 0 0.130 - 0.130 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-08-26 0 0.130 0.120 0.130 0.128 0.130 730,000 94,700 0.1297 0.015 0.014 0.015 0.015 0.015 6,224,101 0.0152 4.84%
1998-08-25 0 0.124 0.120 0.128 0.124 0.124 250,000 31,000 0.1240 0.015 0.014 0.015 0.015 0.015 2,131,541 0.0145 3.33%
1998-08-24 0 0.120 0.120 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1998-08-21 0 0.120 0.120 - 0.120 0.120 104,000 12,480 0.1200 0.014 0.014 - 0.014 0.014 886,721 0.0141 3.45%
1998-08-20 0 0.116 - 0.120 0.112 0.116 200,000 22,600 0.1130 0.014 - 0.014 0.013 0.014 1,705,233 0.0133 7.41%
1998-08-19 0 0.108 0.096 0.110 0.108 0.108 70,000 7,560 0.1080 0.013 0.011 0.013 0.013 0.013 596,832 0.0127 3.85%
1998-08-18 0 0.104 - 0.110 0.104 0.104 20,000 2,080 0.1040 0.012 - 0.013 0.012 0.012 170,523 0.0122 0.00%
1998-08-14 0 0.104 0.100 0.108 0.100 0.104 370,000 37,680 0.1018 0.012 0.012 0.013 0.012 0.012 3,154,681 0.0119 4.00%
1998-08-13 0 0.100 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-12 0 0.100 - 0.104 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-08-11 0 0.100 0.100 - 0.075 0.104 562,000 48,492 0.0863 0.012 0.012 - 0.009 0.012 4,791,705 0.0101 -10.71%
1998-08-10 0 0.112 - 0.112 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-08-07 0 0.112 - 0.113 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-08-06 0 0.112 - 0.112 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-08-05 0 0.112 - 0.112 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-08-04 0 0.112 - 0.112 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-08-03 0 0.112 - 0.112 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-07-31 0 0.112 0.104 0.112 0.104 0.112 420,000 45,760 0.1090 0.013 0.012 0.013 0.012 0.013 3,580,989 0.0128 0.00%
1998-07-30 0 0.112 0.112 0.120 0.112 0.120 160,000 18,870 0.1179 0.013 0.013 0.014 0.013 0.014 1,364,186 0.0138 -5.88%
1998-07-29 0 0.119 - 0.119 0.120 0.120 40,000 4,800 0.1200 0.014 - 0.014 0.014 0.014 341,047 0.0141 -11.85%
1998-07-28 0 0.135 - 0.135 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-07-27 0 0.135 - 0.135 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-07-24 0 0.135 - 0.135 - - 0 0 - 0.016 - 0.016 - - 0 - -0.74%
1998-07-23 0 0.136 0.130 0.144 0.136 0.140 200,000 27,600 0.1380 0.016 0.015 0.017 0.016 0.016 1,705,233 0.0162 -5.56%
1998-07-22 0 0.144 0.140 0.144 0.144 0.145 200,000 28,900 0.1445 0.017 0.016 0.017 0.017 0.017 1,705,233 0.0169 -0.69%
1998-07-21 0 0.145 0.140 0.146 0.140 0.147 666,000 95,780 0.1438 0.017 0.016 0.017 0.016 0.017 5,678,426 0.0169 -1.36%
1998-07-20 0 0.147 - 0.147 0.100 0.147 152,000 21,760 0.1432 0.017 - 0.017 0.012 0.017 1,295,977 0.0168 0.00%
1998-07-17 0 0.147 0.135 0.155 0.130 0.147 498,000 67,730 0.1360 0.017 0.016 0.018 0.015 0.017 4,246,030 0.0160 22.50%
1998-07-16 0 0.120 0.116 - 0.120 0.120 100,000 12,000 0.1200 0.014 0.014 - 0.014 0.014 852,617 0.0141 18.81%
1998-07-15 0 0.101 0.101 - - - 0 0 - 0.012 0.012 - - - 0 - 1.00%
1998-07-14 0 0.100 0.100 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-07-13 0 0.100 0.100 - 0.100 0.100 44,000 4,400 0.1000 0.012 0.012 - 0.012 0.012 375,151 0.0117 -0.99%
1998-07-10 0 0.101 0.101 - - - 0 0 - 0.012 0.012 - - - 0 - 1.00%
1998-07-09 0 0.100 0.096 0.100 - - 0 0 - 0.012 0.011 0.012 - - 0 - -25.93%
1998-07-08 0 0.135 - 0.135 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-07-07 0 0.135 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1998-07-06 0 0.135 - 0.135 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-07-03 0 0.135 - - 0.135 0.135 202,000 27,270 0.1350 0.016 - - 0.016 0.016 1,722,285 0.0158 0.00%
1998-07-02 0 0.135 - - 0.135 0.135 400,000 54,000 0.1350 0.016 - - 0.016 0.016 3,410,466 0.0158 -3.57%
1998-06-30 0 0.140 - 0.140 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-06-29 0 0.140 - 0.150 0.140 0.145 350,000 50,000 0.1429 0.016 - 0.018 0.016 0.017 2,984,158 0.0168 -6.67%
1998-06-26 0 0.150 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-06-25 0 0.150 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-06-24 0 0.150 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-06-23 0 0.150 0.145 0.150 0.150 0.150 48,000 7,200 0.1500 0.018 0.017 0.018 0.018 0.018 409,256 0.0176 0.00%
1998-06-22 0 0.150 0.145 0.150 0.150 0.150 200,000 30,000 0.1500 0.018 0.017 0.018 0.018 0.018 1,705,233 0.0176 0.00%
1998-06-19 0 0.150 0.145 0.150 0.140 0.150 400,000 59,520 0.1488 0.018 0.017 0.018 0.016 0.018 3,410,466 0.0175 2.74%
1998-06-18 0 0.146 - 0.146 0.146 0.154 1,410,000 212,740 0.1509 0.017 - 0.017 0.017 0.018 12,021,893 0.0177 -2.67%
1998-06-17 0 0.150 - 0.160 0.150 0.155 200,000 30,500 0.1525 0.018 - 0.019 0.018 0.018 1,705,233 0.0179 -3.23%
1998-06-16 0 0.155 0.150 0.160 0.155 0.160 1,220,000 191,700 0.1571 0.018 0.018 0.019 0.018 0.019 10,401,922 0.0184 -5.49%
1998-06-15 0 0.164 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-06-12 0 0.164 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-06-11 0 0.164 0.164 - 0.164 0.164 40,000 6,560 0.1640 0.019 0.019 - 0.019 0.019 341,047 0.0192 2.50%
1998-06-10 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-06-09 0 0.160 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-06-08 0 0.160 - 0.160 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-06-05 0 0.160 - 0.160 0.140 0.160 306,000 44,460 0.1453 0.019 - 0.019 0.016 0.019 2,609,007 0.0170 0.00%
1998-06-04 0 0.160 0.160 0.170 - - 0 0 - 0.019 0.019 0.020 - - 0 - 6.67%
1998-06-03 0 0.150 - 0.150 0.150 0.170 714,000 115,090 0.1612 0.018 - 0.018 0.018 0.020 6,087,682 0.0189 -11.76%
1998-06-02 0 0.170 - 0.185 0.170 0.175 400,000 69,500 0.1738 0.020 - 0.022 0.020 0.021 3,410,466 0.0204 -8.11%
1998-06-01 0 0.185 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-05-29 0 0.185 - 0.185 0.185 0.185 160,000 29,600 0.1850 0.022 - 0.022 0.022 0.022 1,364,186 0.0217 0.00%
1998-05-28 0 0.185 0.185 - 0.184 0.184 90,000 16,560 0.1840 0.022 0.022 - 0.022 0.022 767,355 0.0216 3.35%
1998-05-27 0 0.179 0.179 - 0.179 0.184 180,000 32,790 0.1822 0.021 0.021 - 0.021 0.022 1,534,710 0.0214 -3.24%
1998-05-26 0 0.185 - - 0.185 0.185 60,000 11,100 0.1850 0.022 - - 0.022 0.022 511,570 0.0217 0.00%
1998-05-25 0 0.185 0.182 - 0.185 0.185 300,000 55,488 0.1850 0.022 0.021 - 0.022 0.022 2,557,850 0.0217 -2.63%
1998-05-22 0 0.190 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-05-21 0 0.190 0.181 - - - 0 0 - 0.022 0.021 - - - 0 - 0.00%
1998-05-20 0 0.190 0.185 - 0.190 0.197 700,000 134,750 0.1925 0.022 0.022 - 0.022 0.023 5,968,316 0.0226 -5.00%
1998-05-19 0 0.200 0.199 - 0.200 0.200 50,000 10,000 0.2000 0.023 0.023 - 0.023 0.023 426,308 0.0235 0.00%
1998-05-18 0 0.200 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1998-05-15 0 0.200 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1998-05-14 0 0.200 0.186 - 0.200 0.210 300,000 61,600 0.2053 0.023 0.022 - 0.023 0.025 2,557,850 0.0241 -2.91%
1998-05-13 0 0.206 0.206 - 0.206 0.220 240,000 51,520 0.2147 0.024 0.024 - 0.024 0.026 2,046,280 0.0252 -8.44%
1998-05-12 0 0.225 0.221 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1998-05-11 0 0.225 0.225 - - - 0 0 - 0.026 0.026 - - - 0 - 2.27%
1998-05-08 0 0.220 - 0.220 0.210 0.225 440,000 95,550 0.2172 0.026 - 0.026 0.025 0.026 3,751,513 0.0255 0.00%
1998-05-07 0 0.220 0.217 0.230 0.220 0.240 600,000 137,500 0.2292 0.026 0.025 0.027 0.026 0.028 5,115,699 0.0269 -4.35%
1998-05-06 0 0.230 0.226 0.239 0.228 0.235 540,000 127,340 0.2358 0.027 0.027 0.028 0.027 0.028 4,604,129 0.0277 -2.13%
1998-05-05 0 0.235 - 0.240 0.235 0.244 260,000 61,780 0.2376 0.028 - 0.028 0.028 0.029 2,216,803 0.0279 -2.08%
1998-05-04 0 0.240 - 0.245 0.240 0.260 480,000 118,400 0.2467 0.028 - 0.029 0.028 0.030 4,092,559 0.0289 -4.00%
1998-05-01 0 0.250 0.242 0.270 - - 0 0 - 0.029 0.028 0.032 - - 0 - 0.00%
1998-04-30 0 0.250 0.246 0.270 - - 0 0 - 0.029 0.029 0.032 - - 0 - 0.00%
1998-04-29 0 0.250 0.246 0.270 0.250 0.250 100,000 25,000 0.2500 0.029 0.029 0.032 0.029 0.029 852,617 0.0293 0.00%
1998-04-28 0 0.250 0.250 0.270 - - 0 0 - 0.029 0.029 0.032 - - 0 - 0.00%
1998-04-27 0 0.250 - 0.250 0.250 0.250 200,000 50,000 0.2500 0.029 - 0.029 0.029 0.029 1,705,233 0.0293 -5.66%
1998-04-24 0 0.265 0.265 0.295 0.260 0.295 357,000 98,820 0.2768 0.031 0.031 0.035 0.030 0.035 3,043,841 0.0325 -11.67%
1998-04-23 0 0.300 0.260 0.300 0.300 0.300 20,000 6,000 0.3000 0.035 0.030 0.035 0.035 0.035 170,523 0.0352 7.14%
1998-04-22 0 0.280 - 0.300 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1998-04-21 0 0.280 0.280 0.300 0.280 0.320 470,000 137,400 0.2923 0.033 0.033 0.035 0.033 0.038 4,007,298 0.0343 -6.67%
1998-04-20 0 0.300 0.300 0.310 - - 0 0 - 0.035 0.035 0.036 - - 0 - 3.45%
1998-04-17 0 0.290 0.280 0.300 0.280 0.290 190,000 54,600 0.2874 0.034 0.033 0.035 0.033 0.034 1,619,971 0.0337 -6.45%
1998-04-16 0 0.310 - 0.320 0.310 0.310 100,000 31,000 0.3100 0.036 - 0.038 0.036 0.036 852,617 0.0364 -3.12%
1998-04-15 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-04-14 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-04-09 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-04-08 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-04-07 0 0.320 - 0.320 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-04-03 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.038 0.035 0.038 0.038 0.038 852,617 0.0375 6.67%
1998-04-02 0 0.300 0.285 0.320 0.300 0.300 1,132,000 339,600 0.3000 0.035 0.033 0.038 0.035 0.035 9,651,619 0.0352 1.69%
1998-04-01 0 0.295 0.295 0.320 - - 0 0 - 0.035 0.035 0.038 - - 0 - 1.72%
1998-03-31 0 0.290 0.290 - 0.290 0.290 1,082,000 313,780 0.2900 0.034 0.034 - 0.034 0.034 9,225,311 0.0340 -3.33%
1998-03-30 0 0.300 0.290 0.320 - - 0 0 - 0.035 0.034 0.038 - - 0 - 0.00%
1998-03-27 0 0.300 0.300 0.330 0.300 0.300 134,000 40,200 0.3000 0.035 0.035 0.039 0.035 0.035 1,142,506 0.0352 -3.23%
1998-03-26 0 0.310 0.300 0.325 0.310 0.310 200,000 62,000 0.3100 0.036 0.035 0.038 0.036 0.036 1,705,233 0.0364 1.64%
1998-03-25 0 0.305 0.300 0.320 0.295 0.305 100,000 30,180 0.3018 0.036 0.035 0.038 0.035 0.036 852,617 0.0354 1.67%
1998-03-24 0 0.300 0.280 0.320 - - 0 0 - 0.035 0.033 0.038 - - 0 - 0.00%
1998-03-23 0 0.300 0.280 0.320 0.300 0.320 130,000 39,600 0.3046 0.035 0.033 0.038 0.035 0.038 1,108,402 0.0357 -7.69%
1998-03-20 0 0.325 0.325 0.340 0.325 0.350 120,000 41,000 0.3417 0.038 0.038 0.040 0.038 0.041 1,023,140 0.0401 -1.52%
1998-03-19 0 0.330 0.300 0.330 0.310 0.330 178,000 56,180 0.3156 0.039 0.035 0.039 0.036 0.039 1,517,657 0.0370 17.86%
1998-03-18 0 0.280 0.270 0.305 0.270 0.310 240,000 67,680 0.2820 0.033 0.032 0.036 0.032 0.036 2,046,280 0.0331 1.82%
1998-03-17 0 0.275 0.275 - 0.270 0.275 108,000 29,200 0.2704 0.032 0.032 - 0.032 0.032 920,826 0.0317 -5.17%
1998-03-16 0 0.290 - 0.300 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1998-03-13 0 0.290 - 0.310 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1998-03-12 0 0.290 0.260 - - - 0 0 - 0.034 0.030 - - - 0 - 0.00%
1998-03-11 0 0.290 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-03-10 0 0.290 0.270 0.300 - - 0 0 - 0.034 0.032 0.035 - - 0 - 0.00%
1998-03-09 0 0.290 0.275 0.290 0.290 0.290 90,001 26,100 0.2900 0.034 0.032 0.034 0.034 0.034 767,363 0.0340 -6.45%
1998-03-06 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.036 0.035 0.036 0.036 0.036 852,617 0.0364 -6.06%
1998-03-05 0 0.330 - 0.330 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1998-03-04 0 0.330 - 0.340 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1998-03-03 0 0.330 0.310 0.340 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
1998-03-02 0 0.330 0.315 0.335 0.320 0.330 190,000 62,200 0.3274 0.039 0.037 0.039 0.038 0.039 1,619,971 0.0384 0.00%
1998-02-27 0 0.330 0.325 0.350 0.330 0.330 100,000 33,000 0.3300 0.039 0.038 0.041 0.039 0.039 852,617 0.0387 -5.71%
1998-02-26 0 0.350 - 0.370 - - 0 0 - 0.041 - 0.043 - - 0 - 0.00%
1998-02-25 0 0.350 0.320 0.370 - - 0 0 - 0.041 0.038 0.043 - - 0 - 0.00%
1998-02-24 0 0.350 0.330 0.370 0.330 0.350 100,000 34,800 0.3480 0.041 0.039 0.043 0.039 0.041 852,617 0.0408 2.94%
1998-02-23 0 0.340 0.300 0.350 0.325 0.360 210,000 71,900 0.3424 0.040 0.035 0.041 0.038 0.042 1,790,495 0.0402 0.00%
1998-02-20 0 0.340 - 0.360 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1998-02-19 0 0.340 - 0.360 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1998-02-18 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-02-17 0 0.340 - 0.360 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1998-02-16 0 0.340 0.320 0.350 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1998-02-13 0 0.340 - 0.340 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-02-12 0 0.340 0.320 0.360 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
1998-02-11 0 0.340 0.320 0.340 0.340 0.355 200,000 69,500 0.3475 0.040 0.038 0.040 0.040 0.042 1,705,233 0.0408 -2.86%
1998-02-10 0 0.350 0.330 0.360 0.350 0.420 964,000 371,380 0.3852 0.041 0.039 0.042 0.041 0.049 8,219,224 0.0452 -7.89%
1998-02-09 0 0.380 0.370 0.380 0.335 0.380 790,000 288,810 0.3656 0.045 0.043 0.045 0.039 0.045 6,735,671 0.0429 18.75%
1998-02-06 0 0.320 0.300 - 0.300 0.320 520,000 160,400 0.3085 0.038 0.035 - 0.035 0.038 4,433,606 0.0362 28.00%
1998-02-05 0 0.250 0.250 - 0.250 0.250 30,000 7,500 0.2500 0.029 0.029 - 0.029 0.029 255,785 0.0293 0.00%
1998-02-04 0 0.250 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1998-02-03 0 0.250 0.250 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
1998-02-02 0 0.250 0.250 - - - 0 0 - 0.029 0.029 - - - 0 - 2.04%
1998-01-27 0 0.245 0.245 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
1998-01-26 0 0.245 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1998-01-23 0 0.245 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1998-01-22 0 0.245 0.240 0.247 0.235 0.245 328,000 78,880 0.2405 0.029 0.028 0.029 0.028 0.029 2,796,582 0.0282 -2.00%
1998-01-21 0 0.250 0.248 - 0.248 0.250 700,000 174,060 0.2487 0.029 0.029 - 0.029 0.029 5,968,316 0.0292 0.00%
1998-01-20 0 0.250 0.248 - 0.248 0.250 470,000 117,420 0.2498 0.029 0.029 - 0.029 0.029 4,007,298 0.0293 -3.85%
1998-01-19 0 0.260 0.249 0.260 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
1998-01-16 0 0.260 - 0.270 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1998-01-15 0 0.260 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-01-14 0 0.260 0.250 - 0.250 0.260 70,000 17,900 0.2557 0.030 0.029 - 0.029 0.030 596,832 0.0300 4.00%
1998-01-13 0 0.250 - 0.250 0.250 0.270 194,000 51,500 0.2655 0.029 - 0.029 0.029 0.032 1,654,076 0.0311 -10.71%
1998-01-12 0 0.280 0.270 0.295 0.280 0.280 30,000 8,400 0.2800 0.033 0.032 0.035 0.033 0.033 255,785 0.0328 -1.75%
1998-01-09 0 0.285 0.285 0.300 0.285 0.285 160,000 45,600 0.2850 0.033 0.033 0.035 0.033 0.033 1,364,186 0.0334 -1.72%
1998-01-08 0 0.290 0.290 0.300 0.285 0.300 1,176,000 338,090 0.2875 0.034 0.034 0.035 0.033 0.035 10,026,771 0.0337 3.57%
1998-01-07 0 0.280 0.280 0.295 0.260 0.280 200,000 54,000 0.2700 0.033 0.033 0.035 0.030 0.033 1,705,233 0.0317 -6.67%
1998-01-06 0 0.300 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-01-05 0 0.300 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-01-02 0 0.300 0.280 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
1997-12-31 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 0.035 0.035 0.038 0.035 0.035 255,785 0.0352 -6.25%
1997-12-30 0 0.320 - - 0.320 0.320 104,000 33,280 0.3200 0.038 - - 0.038 0.038 886,721 0.0375 0.00%
1997-12-29 0 0.320 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1997-12-24 0 0.320 0.320 - 0.285 0.300 340,000 100,500 0.2956 0.038 0.038 - 0.033 0.035 2,898,896 0.0347 0.00%
1997-12-23 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 0.038 0.038 0.040 0.038 0.038 511,570 0.0375 -5.88%
1997-12-22 0 0.340 0.320 0.340 - - 0 0 - 0.040 0.038 0.040 - - 0 - -5.56%
1997-12-19 0 0.360 0.320 0.380 - - 0 0 - 0.042 0.038 0.045 - - 0 - 0.00%
1997-12-18 0 0.360 0.335 0.360 0.360 0.360 140,000 50,400 0.3600 0.042 0.039 0.042 0.042 0.042 1,193,663 0.0422 4.35%
1997-12-17 0 0.345 0.345 0.365 0.340 0.345 144,000 49,010 0.3403 0.040 0.040 0.043 0.040 0.040 1,227,768 0.0399 -1.43%
1997-12-16 0 0.350 0.350 0.360 0.340 0.370 500,000 177,700 0.3554 0.041 0.041 0.042 0.040 0.043 4,263,083 0.0417 -5.41%
1997-12-15 0 0.370 - 0.390 - - 100,000 38,000 0.3800 0.043 - 0.046 - - 852,617 0.0446 0.00%
1997-12-12 0 0.370 0.370 0.400 0.350 0.350 30,000 10,500 0.3500 0.043 0.043 0.047 0.041 0.041 255,785 0.0411 -5.13%
1997-12-11 0 0.390 - 0.390 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1997-12-10 0 0.390 - 0.390 0.390 0.410 44,000 17,640 0.4009 0.046 - 0.046 0.046 0.048 375,151 0.0470 0.00%
1997-12-09 0 0.390 0.390 0.400 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1997-12-08 0 0.390 0.380 0.400 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
1997-12-05 0 0.390 0.370 0.410 0.365 0.390 880,000 336,450 0.3823 0.046 0.043 0.048 0.043 0.046 7,503,026 0.0448 0.00%
1997-12-04 0 0.390 0.390 0.410 0.390 0.390 240,000 93,600 0.3900 0.046 0.046 0.048 0.046 0.046 2,046,280 0.0457 0.00%
1997-12-03 0 0.390 0.390 - 0.390 0.390 30,000 11,700 0.3900 0.046 0.046 - 0.046 0.046 255,785 0.0457 0.00%
1997-12-02 0 0.390 0.385 0.390 0.385 0.390 90,000 34,970 0.3886 0.046 0.045 0.046 0.045 0.046 767,355 0.0456 -2.50%
1997-12-01 0 0.400 0.400 0.410 0.400 0.400 226,000 90,400 0.4000 0.047 0.047 0.048 0.047 0.047 1,926,913 0.0469 -2.44%
1997-11-28 0 0.410 0.405 0.410 0.410 0.410 200,000 83,000 0.4150 0.048 0.048 0.048 0.048 0.048 1,705,233 0.0487 -3.53%
1997-11-27 0 0.425 0.425 0.440 0.420 0.420 50,000 21,000 0.4200 0.050 0.050 0.052 0.049 0.049 426,308 0.0493 0.00%
1997-11-26 0 0.425 0.425 0.460 0.425 0.425 30,000 12,750 0.4250 0.050 0.050 0.054 0.050 0.050 255,785 0.0498 -4.49%
1997-11-25 0 0.445 - 0.445 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1997-11-24 0 0.445 - 0.450 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
1997-11-21 0 0.445 0.430 0.450 0.440 0.450 270,000 120,250 0.4454 0.052 0.050 0.053 0.052 0.053 2,302,065 0.0522 -1.11%
1997-11-20 0 0.450 0.440 0.460 0.450 0.450 290,000 128,300 0.4424 0.053 0.052 0.054 0.053 0.053 2,472,588 0.0519 0.00%
1997-11-19 0 0.450 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 0.053 0.053 0.055 0.053 0.053 170,523 0.0528 -2.17%
1997-11-18 0 0.460 0.460 0.470 0.445 0.460 336,000 152,220 0.4530 0.054 0.054 0.055 0.052 0.054 2,864,792 0.0531 -2.13%
1997-11-17 0 0.470 0.460 0.470 0.450 0.470 184,000 84,700 0.4603 0.055 0.054 0.055 0.053 0.055 1,568,814 0.0540 2.17%
1997-11-14 0 0.460 0.440 0.470 0.440 0.470 362,000 165,520 0.4572 0.054 0.052 0.055 0.052 0.055 3,086,472 0.0536 4.55%
1997-11-13 0 0.440 0.440 0.460 0.440 0.450 106,000 47,100 0.4443 0.052 0.052 0.054 0.052 0.053 903,774 0.0521 -2.22%
1997-11-12 0 0.450 0.420 0.450 0.440 0.470 400,000 180,440 0.4511 0.053 0.049 0.053 0.052 0.055 3,410,466 0.0529 -4.26%
1997-11-11 0 0.470 0.460 0.470 0.450 0.490 130,000 62,500 0.4808 0.055 0.054 0.055 0.053 0.057 1,108,402 0.0564 0.00%
1997-11-10 0 0.470 0.470 0.540 0.470 0.510 200,000 95,970 0.4799 0.055 0.055 0.063 0.055 0.060 1,705,233 0.0563 -12.96%
1997-11-07 0 0.540 0.540 0.570 0.480 0.540 210,000 107,300 0.5110 0.063 0.063 0.067 0.056 0.063 1,790,495 0.0599 -6.90%
1997-11-06 0 0.580 0.580 0.590 0.580 0.620 376,000 227,600 0.6053 0.068 0.068 0.069 0.068 0.073 3,205,838 0.0710 -1.69%
1997-11-05 0 0.590 0.560 0.620 0.550 0.590 190,000 110,700 0.5826 0.069 0.066 0.073 0.065 0.069 1,619,971 0.0683 1.72%
1997-11-04 0 0.580 0.580 0.630 0.580 0.690 724,000 459,740 0.6350 0.068 0.068 0.074 0.068 0.081 6,172,944 0.0745 -4.92%
1997-11-03 0 0.610 0.610 0.620 0.550 0.610 600,000 353,900 0.5898 0.072 0.072 0.073 0.065 0.072 5,115,699 0.0692 17.31%
1997-10-31 0 0.520 0.510 0.540 0.500 0.520 420,000 216,200 0.5148 0.061 0.060 0.063 0.059 0.061 3,580,989 0.0604 6.12%
1997-10-30 0 0.490 0.485 0.500 0.480 0.490 418,000 203,470 0.4868 0.057 0.057 0.059 0.056 0.057 3,563,937 0.0571 -1.01%
1997-10-29 0 0.495 0.480 0.500 0.460 0.495 212,000 101,040 0.4766 0.058 0.056 0.059 0.054 0.058 1,807,547 0.0559 10.00%
1997-10-28 0 0.450 0.450 0.470 0.410 0.450 560,000 239,400 0.4275 0.053 0.053 0.055 0.048 0.053 4,774,653 0.0501 -6.25%
1997-10-27 0 0.480 0.470 0.550 0.470 0.500 1,140,000 560,600 0.4918 0.056 0.055 0.065 0.055 0.059 9,719,829 0.0577 -7.69%
1997-10-24 0 0.520 0.500 0.530 0.440 0.560 1,040,000 487,220 0.4685 0.061 0.059 0.062 0.052 0.066 8,867,212 0.0549 8.33%
1997-10-23 0 0.480 0.480 0.530 0.480 0.550 1,156,000 572,540 0.4953 0.056 0.056 0.062 0.056 0.065 9,856,247 0.0581 -20.00%
1997-10-22 0 0.600 0.560 0.600 0.580 0.610 1,016,000 608,760 0.5992 0.070 0.066 0.070 0.068 0.072 8,662,584 0.0703 0.00%
1997-10-21 0 0.600 0.600 0.630 0.600 0.650 810,000 501,100 0.6186 0.070 0.070 0.074 0.070 0.076 6,906,194 0.0726 -10.45%
1997-10-20 0 0.670 0.650 0.670 0.650 0.680 340,000 225,200 0.6624 0.079 0.076 0.079 0.076 0.080 2,898,896 0.0777 -1.47%
1997-10-17 0 0.680 0.680 0.720 0.610 0.700 1,364,000 948,100 0.6951 0.080 0.080 0.084 0.072 0.082 11,629,690 0.0815 9.68%
1997-10-16 0 0.620 0.620 0.650 0.600 0.700 678,000 426,740 0.6294 0.073 0.073 0.076 0.070 0.082 5,780,740 0.0738 -13.89%
1997-10-15 0 0.720 0.690 0.720 0.730 0.780 160,000 120,800 0.7550 0.084 0.081 0.084 0.086 0.091 1,364,186 0.0886 -6.49%
1997-10-14 0 0.770 0.770 0.810 0.750 0.780 186,000 143,780 0.7730 0.090 0.090 0.095 0.088 0.091 1,585,867 0.0907 -1.28%
1997-10-13 0 0.780 0.780 0.800 0.740 0.800 844,000 653,820 0.7747 0.091 0.091 0.094 0.087 0.094 7,196,084 0.0909 -2.50%
1997-10-09 0 0.800 0.760 0.800 0.800 0.810 120,000 96,800 0.8067 0.094 0.089 0.094 0.094 0.095 1,023,140 0.0946 -4.76%
1997-10-08 0 0.840 0.830 0.850 0.840 0.850 200,000 169,700 0.8485 0.099 0.097 0.100 0.099 0.100 1,705,233 0.0995 -2.33%
1997-10-07 0 0.860 0.830 0.860 0.860 0.860 100,000 86,000 0.8600 0.101 0.097 0.101 0.101 0.101 852,617 0.1009 1.18%
1997-10-06 0 0.850 0.850 0.860 0.850 0.880 370,000 320,900 0.8673 0.100 0.100 0.101 0.100 0.103 3,154,681 0.1017 -4.49%
1997-10-03 0 0.890 0.890 0.900 0.890 0.910 480,000 429,900 0.8956 0.104 0.104 0.106 0.104 0.107 4,092,559 0.1050 -3.26%
1997-09-30 0 0.920 0.920 0.970 0.880 0.930 644,000 584,080 0.9070 0.108 0.108 0.114 0.103 0.109 5,490,851 0.1064 2.22%
1997-09-29 0 0.900 0.900 0.910 0.900 0.900 430,000 387,000 0.9000 0.106 0.106 0.107 0.106 0.106 3,666,251 0.1056 0.00%
1997-09-26 0 0.900 0.900 0.910 0.900 0.920 750,000 680,700 0.9076 0.106 0.106 0.107 0.106 0.108 6,394,624 0.1064 -2.17%
1997-09-25 0 0.920 0.910 0.920 0.900 0.920 390,000 356,600 0.9144 0.108 0.107 0.108 0.106 0.108 3,325,205 0.1072 1.10%
1997-09-24 0 0.910 0.890 0.940 0.890 0.910 550,000 496,900 0.9035 0.107 0.104 0.110 0.104 0.107 4,689,391 0.1060 0.00%
1997-09-23 0 0.910 0.910 0.950 0.900 0.950 660,000 612,200 0.9276 0.107 0.107 0.111 0.106 0.111 5,627,269 0.1088 -2.15%
1997-09-22 0 0.930 0.920 0.930 0.930 1.040 1,196,000 1,145,140 0.9575 0.109 0.108 0.109 0.109 0.122 10,197,294 0.1123 -6.06%
1997-09-19 0 0.990 0.990 1.000 0.940 0.990 1,228,000 1,181,040 0.9618 0.116 0.116 0.117 0.110 0.116 10,470,131 0.1128 5.32%
1997-09-18 0 0.940 0.940 0.950 0.930 0.970 886,000 839,100 0.9471 0.110 0.110 0.111 0.109 0.114 7,554,183 0.1111 -3.09%
1997-09-16 0 0.970 0.970 1.000 0.970 1.010 810,000 805,600 0.9946 0.114 0.114 0.117 0.114 0.118 6,906,194 0.1166 -4.90%
1997-09-15 0 1.020 1.020 1.030 1.000 1.040 1,660,000 1,687,620 1.0166 0.120 0.120 0.121 0.117 0.122 14,153,435 0.1192 4.08%
1997-09-12 0 0.980 0.980 0.990 0.950 1.020 3,300,000 3,265,980 0.9897 0.115 0.115 0.116 0.111 0.120 28,136,346 0.1161 4.26%
1997-09-11 0 0.940 0.930 0.940 0.920 0.990 2,330,000 2,203,520 0.9457 0.110 0.109 0.110 0.108 0.116 19,865,966 0.1109 -5.05%
1997-09-10 0 0.990 0.970 0.990 0.940 1.020 2,908,000 2,797,620 0.9620 0.116 0.114 0.116 0.110 0.120 24,794,089 0.1128 7.61%
1997-09-09 0 0.920 0.920 0.940 0.890 0.940 1,192,000 1,086,080 0.9111 0.108 0.108 0.110 0.104 0.110 10,163,189 0.1069 2.22%
1997-09-08 0 0.900 0.880 0.900 0.880 0.920 1,268,000 1,147,200 0.9047 0.106 0.103 0.106 0.103 0.108 10,811,178 0.1061 -1.10%
1997-09-05 0 0.910 0.910 0.920 0.900 0.940 2,578,000 2,359,360 0.9152 0.107 0.107 0.108 0.106 0.110 21,980,455 0.1073 -2.15%
1997-09-04 0 0.930 0.910 0.940 0.900 0.990 2,560,000 2,402,400 0.9384 0.109 0.107 0.110 0.106 0.116 21,826,984 0.1101 -4.12%
1997-09-03 0 0.970 0.950 0.970 0.920 1.020 6,988,000 6,784,560 0.9709 0.114 0.111 0.114 0.108 0.120 59,580,844 0.1139 4.30%
1997-09-02 0 0.930 0.920 0.930 0.850 1.080 3,674,000 3,435,380 0.9351 0.109 0.108 0.109 0.100 0.127 31,325,132 0.1097 -11.43%
1997-09-01 0 1.050 - 1.050 1.050 1.220 14,112,000 16,396,660 1.1619 0.123 - 0.123 0.123 0.143 120,321,247 0.1363 -3.67%
1997-08-29 0 1.090 1.090 1.100 1.010 1.130 3,934,000 4,238,420 1.0774 0.128 0.128 0.129 0.118 0.133 33,541,935 0.1264 3.81%
1997-08-28 0 1.050 1.030 1.070 1.050 1.150 7,876,000 8,698,320 1.1044 0.123 0.121 0.125 0.123 0.135 67,152,079 0.1295 1.94%
1997-08-27 0 1.030 1.030 1.040 1.020 1.060 2,580,000 2,683,520 1.0401 0.121 0.121 0.122 0.120 0.124 21,997,507 0.1220 -0.96%
1997-08-26 0 1.040 1.030 1.040 1.030 1.100 3,244,000 3,449,720 1.0634 0.122 0.121 0.122 0.121 0.129 27,658,881 0.1247 -3.70%
1997-08-25 0 1.080 1.070 1.080 1.020 1.100 2,324,000 2,457,460 1.0574 0.127 0.125 0.127 0.120 0.129 19,814,809 0.1240 4.85%
1997-08-22 0 1.030 1.030 1.050 0.980 1.050 2,320,000 2,354,300 1.0148 0.121 0.121 0.123 0.115 0.123 19,780,704 0.1190 0.98%
1997-08-21 0 1.020 1.020 1.030 1.010 1.080 2,224,000 2,335,500 1.0501 0.120 0.120 0.121 0.118 0.127 18,962,192 0.1232 -2.86%
1997-08-20 0 1.050 1.040 1.050 1.010 1.080 4,862,000 5,100,940 1.0491 0.123 0.122 0.123 0.118 0.127 41,454,217 0.1230 6.06%
1997-08-19 0 0.990 0.990 1.000 0.980 1.060 5,176,000 5,251,600 1.0146 0.116 0.116 0.117 0.115 0.124 44,131,432 0.1190 -8.33%
1997-08-15 0 1.080 1.070 1.080 1.060 1.140 4,160,000 4,496,000 1.0808 0.127 0.125 0.127 0.124 0.134 35,468,848 0.1268 -2.70%
1997-08-14 0 1.110 1.100 1.110 1.060 1.140 5,046,000 5,563,460 1.1025 0.130 0.129 0.130 0.124 0.134 43,023,031 0.1293 3.74%
1997-08-13 0 1.070 1.070 1.080 1.050 1.120 3,878,000 4,179,040 1.0776 0.125 0.125 0.127 0.123 0.131 33,064,470 0.1264 -3.60%
1997-08-12 0 1.110 1.100 1.110 1.100 1.170 6,270,000 7,103,200 1.1329 0.130 0.129 0.130 0.129 0.137 53,459,058 0.1329 -1.77%
1997-08-11 0 1.130 1.120 1.130 1.100 1.220 10,276,000 11,874,180 1.1555 0.133 0.131 0.133 0.129 0.143 87,614,876 0.1355 2.73%
1997-08-08 0 1.100 1.100 1.110 1.000 1.160 11,206,000 12,281,460 1.0960 0.129 0.129 0.130 0.117 0.136 95,544,210 0.1285 0.00%
1997-08-07 0 1.100 - 1.100 1.100 1.380 20,196,000 24,744,780 1.2252 0.129 - 0.129 0.129 0.162 172,194,438 0.1437 -16.03%
1997-08-06 0 1.310 1.310 1.320 1.120 1.310 27,572,998 33,358,578 1.2098 0.154 0.154 0.155 0.131 0.154 235,091,944 0.1419 18.02%
1997-08-05 0 1.110 1.100 1.110 0.970 1.150 35,992,000 39,423,920 1.0954 0.130 0.129 0.130 0.114 0.135 306,873,748 0.1285 15.63%
1997-08-04 0 0.960 0.940 0.950 0.870 0.960 9,450,000 8,671,060 0.9176 0.113 0.110 0.111 0.102 0.113 80,572,264 0.1076 9.09%
1997-08-01 0 0.880 0.860 0.880 0.860 0.900 3,490,000 3,072,400 0.8803 0.103 0.101 0.103 0.101 0.106 29,756,317 0.1033 -1.12%
1997-07-31 0 0.890 0.890 0.900 0.870 0.890 1,244,000 1,095,680 0.8808 0.104 0.104 0.106 0.102 0.104 10,606,550 0.1033 1.14%
1997-07-30 0 0.880 0.880 0.890 0.880 0.920 1,650,000 1,472,580 0.8925 0.103 0.103 0.104 0.103 0.108 14,068,173 0.1047 0.00%
1997-07-29 0 0.880 0.880 0.900 0.880 0.930 3,222,000 2,926,320 0.9082 0.103 0.103 0.106 0.103 0.109 27,471,305 0.1065 -4.35%
1997-07-28 0 0.920 0.910 0.920 0.910 0.960 3,410,000 3,209,020 0.9411 0.108 0.107 0.108 0.107 0.113 29,074,224 0.1104 -3.16%
1997-07-25 0 0.950 0.940 0.950 0.890 0.970 5,454,000 5,137,260 0.9419 0.111 0.110 0.111 0.104 0.114 46,501,706 0.1105 3.26%
1997-07-24 0 0.920 0.920 0.930 0.900 0.940 5,294,000 4,844,740 0.9151 0.108 0.108 0.109 0.106 0.110 45,137,520 0.1073 3.37%
1997-07-23 0 0.890 0.870 0.890 0.860 0.910 4,162,000 3,702,040 0.8895 0.104 0.102 0.104 0.101 0.107 35,485,901 0.1043 4.71%
1997-07-22 0 0.850 0.850 0.870 0.840 0.880 1,742,000 1,495,980 0.8588 0.100 0.100 0.102 0.099 0.103 14,852,580 0.1007 -2.30%
1997-07-21 0 0.870 0.860 0.870 0.860 0.900 2,524,000 2,205,420 0.8738 0.102 0.101 0.102 0.101 0.106 21,520,042 0.1025 -2.25%
1997-07-18 0 0.890 0.890 0.900 0.840 0.960 6,068,000 5,514,800 0.9088 0.104 0.104 0.106 0.099 0.113 51,736,772 0.1066 5.95%
1997-07-17 0 0.840 0.820 0.860 0.830 0.900 1,932,000 1,683,820 0.8715 0.099 0.096 0.101 0.097 0.106 16,472,552 0.1022 -3.45%
1997-07-16 0 0.870 0.870 0.880 0.850 0.880 1,630,000 1,412,080 0.8663 0.102 0.102 0.103 0.100 0.103 13,897,650 0.1016 -1.14%
1997-07-15 0 0.880 0.880 0.890 0.870 0.910 2,980,000 2,654,300 0.8907 0.103 0.103 0.104 0.102 0.107 25,407,973 0.1045 1.15%
1997-07-14 0 0.870 0.860 0.870 0.860 0.920 1,712,000 1,521,240 0.8886 0.102 0.101 0.102 0.101 0.108 14,596,795 0.1042 -2.25%
1997-07-11 0 0.890 0.890 0.910 0.890 0.930 5,332,000 4,854,220 0.9104 0.104 0.104 0.107 0.104 0.109 45,461,514 0.1068 -1.11%
1997-07-10 0 0.900 0.900 0.920 0.860 0.940 5,868,000 5,329,340 0.9082 0.106 0.106 0.108 0.101 0.110 50,031,539 0.1065 2.27%
1997-07-09 0 0.880 0.890 0.900 0.860 1.090 33,784,000 33,257,100 0.9844 0.103 0.104 0.106 0.101 0.128 288,047,974 0.1155 -1.12%
1997-07-08 0 0.890 0.880 0.900 0.790 0.900 4,976,000 4,223,600 0.8488 0.104 0.103 0.106 0.093 0.106 42,426,199 0.0996 12.66%
1997-07-07 0 0.790 0.780 0.810 0.790 0.810 2,156,000 1,724,700 0.8000 0.093 0.091 0.095 0.093 0.095 18,382,413 0.0938 1.28%
1997-07-04 0 0.780 0.780 0.790 0.760 0.800 1,882,000 1,454,760 0.7730 0.091 0.091 0.093 0.089 0.094 16,046,243 0.0907 -1.27%
1997-07-03 0 0.790 0.790 0.800 0.790 0.850 2,566,000 2,063,740 0.8043 0.093 0.093 0.094 0.093 0.100 21,878,141 0.0943 -5.95%
1997-06-27 0 0.840 0.820 0.840 0.760 0.850 4,846,000 3,993,520 0.8241 0.099 0.096 0.099 0.089 0.100 41,317,798 0.0967 3.70%
1997-06-26 0 0.810 0.800 0.810 0.800 0.900 14,384,000 12,275,040 0.8534 0.095 0.094 0.095 0.094 0.106 122,640,364 0.1001 -4.71%
1997-06-25 0 0.850 0.850 0.860 0.850 1.130 22,682,000 20,173,940 0.8894 0.100 0.100 0.101 0.100 0.133 193,390,485 0.1043 -30.89%
1997-06-24 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-23 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-20 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-19 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-18 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-17 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-16 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-13 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-12 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-11 1 1.230 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1997-06-10 1 1.230 1.230 1.240 0.950 1.280 55,556,000 63,731,480 1.1472 0.144 0.144 0.145 0.111 0.150 473,679,649 0.1345 36.67%
1997-06-06 0 0.900 0.910 0.920 0.770 0.920 16,752,000 14,137,360 0.8439 0.106 0.107 0.108 0.090 0.108 142,830,324 0.0990 16.88%
1997-06-05 0 0.770 0.760 0.770 0.770 0.810 1,650,000 1,304,900 0.7908 0.090 0.089 0.090 0.090 0.095 14,068,173 0.0928 -1.28%
1997-06-04 0 0.780 0.770 0.780 0.770 0.790 2,906,000 2,255,460 0.7761 0.091 0.090 0.091 0.090 0.093 24,777,037 0.0910 1.30%
1997-06-03 0 0.770 0.760 0.780 0.730 0.790 4,044,000 3,060,480 0.7568 0.090 0.089 0.091 0.086 0.093 34,479,813 0.0888 -3.75%
1997-06-02 0 0.800 0.790 0.800 0.780 0.890 7,728,000 6,262,280 0.8103 0.094 0.093 0.094 0.091 0.104 65,890,207 0.0950 -6.98%
1997-05-30 0 0.860 0.830 0.860 0.860 0.920 10,598,000 9,400,380 0.8870 0.101 0.097 0.101 0.101 0.108 90,360,302 0.1040 -4.44%
1997-05-29 0 0.900 0.890 0.900 0.870 0.930 21,808,000 19,692,920 0.9030 0.106 0.104 0.106 0.102 0.109 185,938,617 0.1059 3.45%
1997-05-28 0 0.870 0.870 0.880 0.830 0.920 26,658,000 23,615,600 0.8859 0.102 0.102 0.103 0.097 0.108 227,290,519 0.1039 10.13%
1997-05-27 0 0.790 0.790 0.800 0.710 0.830 8,970,000 7,008,420 0.7813 0.093 0.093 0.094 0.083 0.097 76,479,704 0.0916 6.76%
1997-05-26 0 0.740 0.730 0.740 0.710 0.740 2,758,000 2,017,020 0.7313 0.087 0.086 0.087 0.083 0.087 23,515,164 0.0858 4.23%
1997-05-23 0 0.710 0.710 0.720 0.700 0.740 1,256,000 906,840 0.7220 0.083 0.083 0.084 0.082 0.087 10,708,864 0.0847 0.00%
1997-05-22 0 0.710 0.690 0.710 0.680 0.760 3,880,000 2,792,680 0.7198 0.083 0.081 0.083 0.080 0.089 33,081,522 0.0844 2.90%
1997-05-21 0 0.690 0.690 0.700 0.670 0.720 1,060,000 730,200 0.6889 0.081 0.081 0.082 0.079 0.084 9,037,735 0.0808 -2.82%
1997-05-20 0 0.710 0.690 0.710 0.690 0.710 1,090,000 766,000 0.7028 0.083 0.081 0.083 0.081 0.083 9,293,520 0.0824 1.43%
1997-05-19 0 0.700 0.700 0.710 0.680 0.710 2,326,000 1,623,900 0.6982 0.082 0.082 0.083 0.080 0.083 19,831,861 0.0819 2.94%
1997-05-16 0 0.680 0.680 0.690 0.650 0.720 3,202,000 2,173,500 0.6788 0.080 0.080 0.081 0.076 0.084 27,300,782 0.0796 -6.85%
1997-05-15 0 0.730 0.720 0.740 0.720 0.810 3,020,000 2,287,180 0.7573 0.086 0.084 0.087 0.084 0.095 25,749,020 0.0888 -8.75%
1997-05-14 0 0.800 0.780 0.800 0.740 0.800 2,502,000 1,928,220 0.7707 0.094 0.091 0.094 0.087 0.094 21,332,466 0.0904 6.67%
1997-05-13 0 0.750 0.750 0.760 0.730 0.780 5,878,000 4,442,180 0.7557 0.088 0.088 0.089 0.086 0.091 50,116,801 0.0886 0.00%
1997-05-12 0 0.750 0.700 0.740 0.740 0.860 6,116,000 4,959,400 0.8109 0.088 0.082 0.087 0.087 0.101 52,146,028 0.0951 -9.64%
1997-05-09 0 0.830 0.830 0.840 0.820 0.880 3,590,000 3,025,240 0.8427 0.097 0.097 0.099 0.096 0.103 30,608,934 0.0988 1.22%
1997-05-08 0 0.820 0.810 0.820 0.800 0.850 2,280,000 1,884,580 0.8266 0.096 0.095 0.096 0.094 0.100 19,439,657 0.0969 -3.53%
1997-05-07 0 0.850 0.840 0.850 0.840 0.870 2,546,000 2,165,740 0.8506 0.100 0.099 0.100 0.099 0.102 21,707,617 0.0998 1.19%
1997-05-06 0 0.840 0.830 0.840 0.820 0.900 3,854,000 3,251,000 0.8435 0.099 0.097 0.099 0.096 0.106 32,859,842 0.0989 2.44%
1997-05-05 0 0.820 0.810 0.830 0.800 0.950 8,530,000 7,500,640 0.8793 0.096 0.095 0.097 0.094 0.111 72,728,191 0.1031 -8.89%
1997-05-02 0 0.900 0.900 0.910 0.860 0.980 32,470,000 30,085,480 0.9266 0.106 0.106 0.107 0.101 0.115 276,844,593 0.1087 7.14%
1997-05-01 0 0.840 0.840 0.850 0.740 0.850 15,942,000 12,544,380 0.7869 0.099 0.099 0.100 0.087 0.100 135,924,130 0.0923 15.07%
1997-04-30 0 0.730 0.730 0.740 0.690 0.740 4,106,000 2,910,060 0.7087 0.086 0.086 0.087 0.081 0.087 35,008,435 0.0831 7.35%
1997-04-29 0 0.680 0.680 0.690 0.670 0.700 1,050,000 717,900 0.6837 0.080 0.080 0.081 0.079 0.082 8,952,474 0.0802 1.49%
1997-04-28 0 0.670 0.670 0.680 0.670 0.730 5,012,000 3,517,680 0.7019 0.079 0.079 0.080 0.079 0.086 42,733,141 0.0823 -1.47%
1997-04-25 0 0.680 0.680 0.690 0.660 0.690 3,188,000 2,156,060 0.6763 0.080 0.080 0.081 0.077 0.081 27,181,416 0.0793 0.00%
1997-04-24 0 0.680 0.670 0.690 0.670 0.690 1,194,000 807,680 0.6764 0.080 0.079 0.081 0.079 0.081 10,180,242 0.0793 3.03%
1997-04-23 0 0.660 0.660 0.680 0.640 0.680 3,168,000 2,110,280 0.6661 0.077 0.077 0.080 0.075 0.080 27,010,892 0.0781 4.76%
1997-04-22 0 0.630 0.630 0.640 0.620 0.630 250,000 155,900 0.6236 0.074 0.074 0.075 0.073 0.074 2,131,541 0.0731 0.00%
1997-04-21 0 0.630 0.630 0.640 0.630 0.670 620,000 403,500 0.6508 0.074 0.074 0.075 0.074 0.079 5,286,223 0.0763 -3.08%
1997-04-18 0 0.650 0.640 0.650 0.620 0.660 2,558,000 1,661,420 0.6495 0.076 0.075 0.076 0.073 0.077 21,809,931 0.0762 4.84%
1997-04-17 0 0.620 0.610 0.630 0.620 0.630 504,000 314,480 0.6240 0.073 0.072 0.074 0.073 0.074 4,297,187 0.0732 0.00%
1997-04-16 0 0.620 0.620 0.630 0.600 0.630 636,000 390,500 0.6140 0.073 0.073 0.074 0.070 0.074 5,422,641 0.0720 3.33%
1997-04-15 0 0.600 0.590 0.600 0.600 0.600 390,000 234,000 0.6000 0.070 0.069 0.070 0.070 0.070 3,325,205 0.0704 0.00%
1997-04-14 0 0.600 0.570 0.600 0.600 0.600 240,000 144,000 0.6000 0.070 0.067 0.070 0.070 0.070 2,046,280 0.0704 -3.23%
1997-04-11 0 0.620 0.610 0.620 0.610 0.630 532,000 331,040 0.6223 0.073 0.072 0.073 0.072 0.074 4,535,920 0.0730 1.64%
1997-04-10 0 0.610 0.600 0.610 0.600 0.620 414,000 253,540 0.6124 0.072 0.070 0.072 0.070 0.073 3,529,833 0.0718 -1.61%
1997-04-09 0 0.620 0.620 0.630 0.620 0.620 150,000 93,000 0.6200 0.073 0.073 0.074 0.073 0.073 1,278,925 0.0727 0.00%
1997-04-08 0 0.620 0.620 0.630 0.610 0.630 910,000 563,760 0.6195 0.073 0.073 0.074 0.072 0.074 7,758,811 0.0727 1.64%
1997-04-07 0 0.610 0.610 0.620 0.600 0.610 342,000 205,500 0.6009 0.072 0.072 0.073 0.070 0.072 2,915,949 0.0705 1.67%
1997-04-04 0 0.600 0.590 0.600 0.570 0.610 870,000 513,800 0.5906 0.070 0.069 0.070 0.067 0.072 7,417,764 0.0693 0.00%
1997-04-03 0 0.600 0.600 0.620 0.600 0.640 1,532,000 941,720 0.6147 0.070 0.070 0.073 0.070 0.075 13,062,086 0.0721 -4.76%
1997-04-02 0 0.630 0.580 0.630 0.630 0.670 180,000 113,800 0.6322 0.074 0.068 0.074 0.074 0.079 1,534,710 0.0742 -5.97%
1997-04-01 0 0.670 - 0.670 0.670 0.670 50,000 33,500 0.6700 0.079 - 0.079 0.079 0.079 426,308 0.0786 0.00%
1997-03-27 0 0.670 0.650 0.670 0.650 0.680 1,252,000 832,820 0.6652 0.079 0.076 0.079 0.076 0.080 10,674,759 0.0780 -1.47%
1997-03-26 0 0.680 0.670 0.680 0.670 0.710 2,852,000 1,980,980 0.6946 0.080 0.079 0.080 0.079 0.083 24,316,624 0.0815 0.00%
1997-03-25 0 0.680 0.680 0.690 0.670 0.690 1,780,000 1,207,300 0.6783 0.080 0.080 0.081 0.079 0.081 15,176,575 0.0796 1.49%
1997-03-24 0 0.670 0.670 0.680 0.670 0.710 3,730,000 2,577,200 0.6909 0.079 0.079 0.080 0.079 0.083 31,802,597 0.0810 -1.47%
1997-03-21 0 0.680 0.660 0.680 0.650 0.690 4,338,000 2,928,840 0.6752 0.080 0.077 0.080 0.076 0.081 36,986,506 0.0792 0.00%
1997-03-20 0 0.680 0.680 0.690 0.680 0.760 2,190,000 1,534,800 0.7008 0.080 0.080 0.081 0.080 0.089 18,672,302 0.0822 -10.53%
1997-03-19 0 0.760 0.750 0.760 0.730 0.780 6,738,000 5,177,560 0.7684 0.089 0.088 0.089 0.086 0.091 57,449,303 0.0901 2.70%
1997-03-18 0 0.740 0.740 0.750 0.730 0.750 3,018,000 2,236,920 0.7412 0.087 0.087 0.088 0.086 0.088 25,731,967 0.0869 -3.90%
1997-03-17 0 0.770 0.760 0.770 0.730 0.780 4,132,000 3,109,180 0.7525 0.090 0.089 0.090 0.086 0.091 35,230,116 0.0883 8.45%
1997-03-14 0 0.710 0.710 0.720 0.640 0.740 3,054,000 2,159,560 0.7071 0.083 0.083 0.084 0.075 0.087 26,038,909 0.0829 2.90%
1997-03-13 0 0.690 0.680 0.690 0.640 0.720 4,634,000 3,140,060 0.6776 0.081 0.080 0.081 0.075 0.084 39,510,251 0.0795 -5.48%
1997-03-12 0 0.730 0.720 0.730 0.700 0.760 4,858,000 3,542,040 0.7291 0.086 0.084 0.086 0.082 0.089 41,420,112 0.0855 -5.19%
1997-03-11 0 0.770 0.760 0.770 0.760 0.830 10,926,000 8,603,080 0.7874 0.090 0.089 0.090 0.089 0.097 93,156,884 0.0924 -4.94%
1997-03-10 0 0.810 0.790 0.810 0.690 0.820 24,058,000 18,203,860 0.7567 0.095 0.093 0.095 0.081 0.096 205,122,489 0.0887 17.39%
1997-03-07 0 0.690 0.680 0.690 0.600 0.690 13,348,000 8,819,400 0.6607 0.081 0.080 0.081 0.070 0.081 113,807,257 0.0775 15.00%
1997-03-06 0 0.600 0.600 0.610 0.580 0.610 2,814,000 1,695,700 0.6026 0.070 0.070 0.072 0.068 0.072 23,992,630 0.0707 1.69%
1997-03-05 0 0.590 0.580 0.590 0.570 0.600 2,592,993 1,502,366 0.5794 0.069 0.068 0.069 0.067 0.070 22,108,287 0.0680 5.36%
1997-03-04 0 0.560 0.560 0.580 0.560 0.580 1,130,000 645,000 0.5708 0.066 0.066 0.068 0.066 0.068 9,634,567 0.0669 -3.45%
1997-03-03 0 0.580 0.580 0.590 0.580 0.600 304,000 177,120 0.5826 0.068 0.068 0.069 0.068 0.070 2,591,954 0.0683 1.75%
1997-02-28 0 0.570 0.570 0.580 0.560 0.590 550,000 314,000 0.5709 0.067 0.067 0.068 0.066 0.069 4,689,391 0.0670 -5.00%
1997-02-27 0 0.600 0.590 0.600 0.580 0.600 1,066,000 624,340 0.5857 0.070 0.069 0.070 0.068 0.070 9,088,892 0.0687 3.45%
1997-02-26 0 0.580 0.570 0.590 0.580 0.630 580,000 342,200 0.5900 0.068 0.067 0.069 0.068 0.074 4,945,176 0.0692 -3.33%
1997-02-25 0 0.600 0.580 0.610 0.570 0.600 770,000 448,300 0.5822 0.070 0.068 0.072 0.067 0.070 6,565,147 0.0683 3.45%
1997-02-24 0 0.580 0.580 0.590 0.570 0.580 468,000 271,340 0.5798 0.068 0.068 0.069 0.067 0.068 3,990,245 0.0680 -1.69%
1997-02-21 0 0.590 0.580 0.590 0.570 0.590 734,000 427,640 0.5826 0.069 0.068 0.069 0.067 0.069 6,258,205 0.0683 0.00%
1997-02-20 0 0.590 0.580 0.590 0.580 0.590 1,108,000 645,460 0.5825 0.069 0.068 0.069 0.068 0.069 9,446,991 0.0683 0.00%
1997-02-19 0 0.590 0.580 0.600 0.560 0.590 300,000 174,500 0.5817 0.069 0.068 0.070 0.066 0.069 2,557,850 0.0682 -1.67%
1997-02-18 0 0.600 0.580 0.600 0.570 0.630 626,000 373,960 0.5974 0.070 0.068 0.070 0.067 0.074 5,337,380 0.0701 -1.64%
1997-02-17 0 0.610 0.610 0.620 0.600 0.610 2,892,000 1,742,200 0.6024 0.072 0.072 0.073 0.070 0.072 24,657,671 0.0707 1.67%
1997-02-14 0 0.600 0.590 0.600 0.590 0.600 2,160,000 1,283,500 0.5942 0.070 0.069 0.070 0.069 0.070 18,416,517 0.0697 0.00%
1997-02-13 0 0.600 0.600 0.610 0.600 0.640 8,910,000 5,560,180 0.6240 0.070 0.070 0.072 0.070 0.075 75,968,134 0.0732 1.69%
1997-02-12 0 0.590 0.590 0.600 0.550 0.610 6,666,000 3,935,760 0.5904 0.069 0.069 0.070 0.065 0.072 56,835,419 0.0692 7.27%
1997-02-11 0 0.550 0.550 0.560 0.540 0.560 1,458,000 808,700 0.5547 0.065 0.065 0.066 0.063 0.066 12,431,149 0.0651 3.77%
1997-02-10 0 0.530 0.520 0.540 0.530 0.530 142,000 75,260 0.5300 0.062 0.061 0.063 0.062 0.062 1,210,715 0.0622 -1.85%
1997-02-05 0 0.540 0.530 0.540 0.530 0.540 262,000 141,380 0.5396 0.063 0.062 0.063 0.062 0.063 2,233,855 0.0633 0.00%
1997-02-04 0 0.540 0.530 0.540 0.540 0.550 390,000 212,500 0.5449 0.063 0.062 0.063 0.063 0.065 3,325,205 0.0639 0.00%
1997-02-03 0 0.540 0.530 0.550 0.520 0.540 590,000 316,700 0.5368 0.063 0.062 0.065 0.061 0.063 5,030,438 0.0630 0.00%
1997-01-31 0 0.540 0.540 0.550 0.540 0.550 746,000 405,340 0.5434 0.063 0.063 0.065 0.063 0.065 6,360,519 0.0637 0.00%
1997-01-30 0 0.540 0.530 0.540 0.530 0.540 1,326,000 708,240 0.5341 0.063 0.062 0.063 0.062 0.063 11,305,695 0.0626 1.89%
1997-01-29 0 0.530 0.530 0.540 0.520 0.540 2,230,000 1,187,500 0.5325 0.062 0.062 0.063 0.061 0.063 19,013,349 0.0625 -1.85%
1997-01-28 0 0.540 0.520 0.550 0.520 0.540 3,152,000 1,663,680 0.5278 0.063 0.061 0.065 0.061 0.063 26,874,474 0.0619 0.00%
1997-01-27 0 0.540 0.540 0.550 0.530 0.540 994,000 536,460 0.5397 0.063 0.063 0.065 0.062 0.063 8,475,008 0.0633 0.00%
1997-01-24 0 0.540 0.530 0.540 0.530 0.560 2,050,000 1,109,340 0.5411 0.063 0.062 0.063 0.062 0.066 17,478,639 0.0635 0.00%
1997-01-23 0 0.540 0.540 0.550 0.530 0.550 986,000 534,780 0.5424 0.063 0.063 0.065 0.062 0.065 8,406,799 0.0636 1.89%
1997-01-22 0 0.530 0.530 0.540 0.520 0.540 2,114,000 1,124,220 0.5318 0.062 0.062 0.063 0.061 0.063 18,024,314 0.0624 -1.85%
1997-01-21 0 0.540 0.530 0.540 0.520 0.540 1,384,000 738,900 0.5339 0.063 0.062 0.063 0.061 0.063 11,800,213 0.0626 0.00%
1997-01-20 0 0.540 0.540 0.550 0.500 0.550 5,232,000 2,765,000 0.5285 0.063 0.063 0.065 0.059 0.065 44,608,898 0.0620 1.89%
1997-01-17 0 0.530 0.530 0.560 0.530 0.580 4,080,000 2,231,700 0.5470 0.062 0.062 0.066 0.062 0.068 34,786,755 0.0642 -7.02%
1997-01-16 0 0.570 0.560 0.580 0.570 0.590 2,234,000 1,296,900 0.5805 0.067 0.066 0.068 0.067 0.069 19,047,454 0.0681 -1.72%
1997-01-15 0 0.580 0.580 0.590 0.580 0.600 1,132,000 665,740 0.5881 0.068 0.068 0.069 0.068 0.070 9,651,619 0.0690 -3.33%
1997-01-14 0 0.600 0.590 0.600 0.590 0.600 2,262,000 1,356,200 0.5996 0.070 0.069 0.070 0.069 0.070 19,286,186 0.0703 0.00%
1997-01-13 0 0.600 0.590 0.600 0.590 0.600 2,720,000 1,619,600 0.5954 0.070 0.069 0.070 0.069 0.070 23,191,170 0.0698 -1.64%
1997-01-10 0 0.610 0.600 0.610 0.600 0.620 3,904,000 2,395,580 0.6136 0.072 0.070 0.072 0.070 0.073 33,286,150 0.0720 0.00%
1997-01-09 0 0.610 0.600 0.610 0.590 0.630 9,656,000 5,897,540 0.6108 0.072 0.070 0.072 0.069 0.074 82,328,654 0.0716 1.67%
1997-01-08 0 0.600 0.590 0.600 0.600 0.660 5,912,000 3,724,760 0.6300 0.070 0.069 0.070 0.070 0.077 50,406,690 0.0739 -1.64%
1997-01-07 0 0.610 0.610 0.630 0.580 0.640 2,458,000 1,509,020 0.6139 0.072 0.072 0.074 0.068 0.075 20,957,315 0.0720 5.17%
1997-01-06 0 0.580 0.580 0.590 0.560 0.580 1,010,000 578,800 0.5731 0.068 0.068 0.069 0.066 0.068 8,611,427 0.0672 1.75%
1997-01-03 0 0.570 0.570 0.580 0.560 0.580 630,000 359,200 0.5702 0.067 0.067 0.068 0.066 0.068 5,371,484 0.0669 3.64%
1997-01-02 0 0.550 0.550 0.560 0.540 0.570 1,280,000 706,180 0.5517 0.065 0.065 0.066 0.063 0.067 10,913,492 0.0647 -3.51%
1996-12-31 0 0.570 0.570 0.580 0.570 0.580 260,000 150,300 0.5781 0.067 0.067 0.068 0.067 0.068 2,216,803 0.0678 0.00%
1996-12-30 0 0.570 0.570 0.590 0.560 0.580 920,000 530,740 0.5769 0.067 0.067 0.069 0.066 0.068 7,844,072 0.0677 -1.72%
1996-12-27 0 0.580 0.580 0.600 0.580 0.590 250,000 146,500 0.5860 0.068 0.068 0.070 0.068 0.069 2,131,541 0.0687 -1.69%
1996-12-24 0 0.590 0.580 0.600 0.580 0.590 506,000 294,780 0.5826 0.069 0.068 0.070 0.068 0.069 4,314,240 0.0683 1.72%
1996-12-23 0 0.580 0.560 0.580 0.580 0.580 110,000 63,800 0.5800 0.068 0.066 0.068 0.068 0.068 937,878 0.0680 -1.69%
1996-12-20 0 0.590 0.580 0.600 0.590 0.610 316,000 185,640 0.5875 0.069 0.068 0.070 0.069 0.072 2,694,268 0.0689 3.51%
1996-12-19 0 0.570 0.570 0.580 0.560 0.580 978,000 559,120 0.5717 0.067 0.067 0.068 0.066 0.068 8,338,590 0.0671 -3.39%
1996-12-18 0 0.590 0.580 0.600 0.580 0.610 990,000 591,140 0.5971 0.069 0.068 0.070 0.068 0.072 8,440,904 0.0700 -1.67%
1996-12-17 0 0.600 0.590 0.610 0.590 0.610 670,000 403,600 0.6024 0.070 0.069 0.072 0.069 0.072 5,712,531 0.0707 -1.64%
1996-12-16 0 0.610 0.610 0.620 0.610 0.640 2,636,000 1,655,320 0.6280 0.072 0.072 0.073 0.072 0.075 22,474,972 0.0737 0.00%
1996-12-13 0 0.610 0.610 0.620 0.600 0.610 550,000 335,000 0.6091 0.072 0.072 0.073 0.070 0.072 4,689,391 0.0714 -1.61%
1996-12-12 0 0.620 0.620 0.630 0.610 0.630 380,000 237,000 0.6237 0.073 0.073 0.074 0.072 0.074 3,239,943 0.0731 -1.59%
1996-12-11 0 0.630 0.620 0.630 0.610 0.660 3,978,000 2,525,160 0.6348 0.074 0.073 0.074 0.072 0.077 33,917,086 0.0745 3.28%
1996-12-10 0 0.610 0.600 0.620 0.600 0.630 2,880,000 1,778,200 0.6174 0.072 0.070 0.073 0.070 0.074 24,555,357 0.0724 1.67%
1996-12-09 0 0.600 0.590 0.600 0.600 0.630 2,698,000 1,647,620 0.6107 0.070 0.069 0.070 0.070 0.074 23,003,594 0.0716 -1.64%
1996-12-06 0 0.610 0.600 0.610 0.580 0.670 4,216,000 2,619,300 0.6213 0.072 0.070 0.072 0.068 0.079 35,946,314 0.0729 -7.58%
1996-12-05 0 0.660 0.660 0.670 0.620 0.680 12,758,000 8,336,100 0.6534 0.077 0.077 0.079 0.073 0.080 108,776,819 0.0766 11.86%
1996-12-04 0 0.590 0.590 0.600 0.550 0.600 5,518,000 3,206,180 0.5810 0.069 0.069 0.070 0.065 0.070 47,047,381 0.0681 7.27%
1996-12-03 0 0.550 0.540 0.560 0.540 0.570 2,720,000 1,499,100 0.5511 0.065 0.063 0.066 0.063 0.067 23,191,170 0.0646 1.85%
1996-12-02 0 0.540 0.540 0.550 0.540 0.550 276,000 150,040 0.5436 0.063 0.063 0.065 0.063 0.065 2,353,222 0.0638 0.00%
1996-11-29 0 0.540 0.540 0.550 0.540 0.550 508,000 277,120 0.5455 0.063 0.063 0.065 0.063 0.065 4,331,292 0.0640 0.00%
1996-11-28 0 0.540 0.540 0.550 0.540 0.560 1,086,000 597,760 0.5504 0.063 0.063 0.065 0.063 0.066 9,259,416 0.0646 -1.82%
1996-11-27 0 0.550 0.540 0.550 0.540 0.560 1,452,000 798,940 0.5502 0.065 0.063 0.065 0.063 0.066 12,379,992 0.0645 1.85%
1996-11-26 0 0.540 0.530 0.540 0.510 0.550 2,020,000 1,057,100 0.5233 0.063 0.062 0.063 0.060 0.065 17,222,854 0.0614 3.85%
1996-11-25 0 0.520 0.520 0.530 0.520 0.530 684,000 357,380 0.5225 0.061 0.061 0.062 0.061 0.062 5,831,897 0.0613 0.00%
1996-11-22 0 0.520 0.520 0.540 0.520 0.530 264,000 139,480 0.5283 0.061 0.061 0.063 0.061 0.062 2,250,908 0.0620 -3.70%
1996-11-21 0 0.540 0.530 0.540 0.520 0.540 220,000 117,200 0.5327 0.063 0.062 0.063 0.061 0.063 1,875,756 0.0625 1.89%
1996-11-20 0 0.530 0.530 0.540 0.520 0.540 280,000 148,000 0.5286 0.062 0.062 0.063 0.061 0.063 2,387,326 0.0620 1.92%
1996-11-19 0 0.520 0.520 0.530 0.520 0.540 925,000 490,060 0.5298 0.061 0.061 0.062 0.061 0.063 7,886,703 0.0621 -1.89%
1996-11-18 0 0.530 0.530 0.540 0.520 0.530 698,000 369,920 0.5300 0.062 0.062 0.063 0.061 0.062 5,951,263 0.0622 3.92%
1996-11-15 0 0.510 0.510 0.540 0.510 0.540 2,232,000 1,159,480 0.5195 0.060 0.060 0.063 0.060 0.063 19,030,401 0.0609 -5.56%
1996-11-14 0 0.540 0.530 0.540 0.530 0.540 626,000 332,800 0.5316 0.063 0.062 0.063 0.062 0.063 5,337,380 0.0624 1.89%
1996-11-13 0 0.530 0.520 0.550 0.520 0.530 204,000 107,980 0.5293 0.062 0.061 0.065 0.061 0.062 1,739,338 0.0621 1.92%
1996-11-12 0 0.520 0.520 0.540 0.520 0.540 124,000 64,760 0.5223 0.061 0.061 0.063 0.061 0.063 1,057,245 0.0613 -3.70%
1996-11-11 0 0.540 0.530 0.550 0.540 0.550 500,000 270,400 0.5408 0.063 0.062 0.065 0.063 0.065 4,263,083 0.0634 0.00%
1996-11-08 0 0.540 0.540 0.550 0.520 0.540 392,000 207,540 0.5294 0.063 0.063 0.065 0.061 0.063 3,342,257 0.0621 1.89%
1996-11-07 0 0.530 0.530 0.560 0.530 0.540 166,000 89,580 0.5396 0.062 0.062 0.066 0.062 0.063 1,415,343 0.0633 -3.64%
1996-11-06 0 0.550 0.540 0.560 0.550 0.580 790,000 444,100 0.5622 0.065 0.063 0.066 0.065 0.068 6,735,671 0.0659 -1.79%
1996-11-05 0 0.560 0.550 0.560 0.520 0.590 1,060,000 587,100 0.5539 0.066 0.065 0.066 0.061 0.069 9,037,735 0.0650 5.66%
1996-11-04 0 0.530 0.530 0.540 0.530 0.540 300,000 160,900 0.5363 0.062 0.062 0.063 0.062 0.063 2,557,850 0.0629 -1.85%
1996-11-01 0 0.540 0.530 0.540 0.540 0.540 410,000 221,400 0.5400 0.063 0.062 0.063 0.063 0.063 3,495,728 0.0633 1.89%
1996-10-31 0 0.530 0.530 0.540 0.530 0.550 490,000 263,900 0.5386 0.062 0.062 0.063 0.062 0.065 4,177,821 0.0632 0.00%
1996-10-30 0 0.530 0.530 0.540 0.520 0.530 436,000 229,620 0.5267 0.062 0.062 0.063 0.061 0.062 3,717,408 0.0618 0.00%
1996-10-29 0 0.530 0.530 0.540 0.530 0.540 238,000 128,040 0.5380 0.062 0.062 0.063 0.062 0.063 2,029,227 0.0631 -1.85%
1996-10-28 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.063 0.061 0.063 0.063 0.063 341,047 0.0633 0.00%
1996-10-25 0 0.540 0.520 0.540 0.530 0.560 410,000 222,260 0.5421 0.063 0.061 0.063 0.062 0.066 3,495,728 0.0636 -3.57%
1996-10-24 0 0.560 0.560 0.570 0.540 0.560 468,000 260,020 0.5556 0.066 0.066 0.067 0.063 0.066 3,990,245 0.0652 3.70%
1996-10-23 0 0.540 0.540 0.560 0.520 0.560 754,000 410,200 0.5440 0.063 0.063 0.066 0.061 0.066 6,428,729 0.0638 5.88%
1996-10-22 0 0.510 0.500 0.530 0.510 0.540 300,000 157,200 0.5240 0.060 0.059 0.062 0.060 0.063 2,557,850 0.0615 -3.77%
1996-10-18 0 0.530 0.510 0.550 0.510 0.530 850,000 442,100 0.5201 0.062 0.060 0.065 0.060 0.062 7,247,241 0.0610 1.92%
1996-10-17 0 0.520 0.500 0.540 0.520 0.540 198,000 105,920 0.5349 0.061 0.059 0.063 0.061 0.063 1,688,181 0.0627 -5.45%
1996-10-16 0 0.550 0.520 0.550 - - 0 0 - 0.065 0.061 0.065 - - 0 - 0.00%
1996-10-15 0 0.550 0.550 0.560 0.540 0.560 1,178,000 646,684 0.5490 0.065 0.065 0.066 0.063 0.066 10,043,823 0.0644 1.85%
1996-10-14 0 0.540 0.540 0.570 0.500 0.570 1,960,000 1,070,200 0.5460 0.063 0.063 0.067 0.059 0.067 16,711,284 0.0640 1.89%
1996-10-11 0 0.530 0.520 0.530 0.530 0.550 992,000 534,180 0.5385 0.062 0.061 0.062 0.062 0.065 8,457,956 0.0632 -3.64%
1996-10-10 0 0.550 0.550 0.560 0.550 0.570 1,640,000 919,100 0.5604 0.065 0.065 0.066 0.065 0.067 13,982,911 0.0657 -3.51%
1996-10-09 0 0.570 0.560 0.570 0.560 0.570 500,000 282,000 0.5640 0.067 0.066 0.067 0.066 0.067 4,263,083 0.0661 -1.72%
1996-10-08 0 0.580 0.570 0.590 0.560 0.580 536,000 305,460 0.5699 0.068 0.067 0.069 0.066 0.068 4,570,025 0.0668 1.75%
1996-10-07 0 0.570 0.570 0.580 0.570 0.580 456,000 261,820 0.5742 0.067 0.067 0.068 0.067 0.068 3,887,931 0.0673 -1.72%
1996-10-04 0 0.580 0.570 0.580 0.570 0.580 186,000 107,780 0.5795 0.068 0.067 0.068 0.067 0.068 1,585,867 0.0680 0.00%
1996-10-03 0 0.580 0.580 0.590 0.560 0.600 672,000 382,340 0.5690 0.068 0.068 0.069 0.066 0.070 5,729,583 0.0667 3.57%
1996-10-02 0 0.560 0.550 0.570 0.550 0.570 420,000 235,100 0.5598 0.066 0.065 0.067 0.065 0.067 3,580,989 0.0657 0.00%
1996-10-01 0 0.560 0.560 0.570 0.560 0.590 130,000 74,200 0.5708 0.066 0.066 0.067 0.066 0.069 1,108,402 0.0669 0.00%
1996-09-30 0 0.560 0.560 0.570 0.550 0.580 420,000 235,600 0.5610 0.066 0.066 0.067 0.065 0.068 3,580,989 0.0658 -3.45%
1996-09-27 0 0.580 0.580 0.600 0.580 0.590 242,000 142,160 0.5874 0.068 0.068 0.070 0.068 0.069 2,063,332 0.0689 0.00%
1996-09-26 0 0.580 0.580 0.600 0.580 0.610 1,146,000 674,960 0.5890 0.068 0.068 0.070 0.068 0.072 9,770,986 0.0691 -1.69%
1996-09-25 0 0.590 0.590 0.610 0.570 0.590 1,006,000 582,280 0.5788 0.069 0.069 0.072 0.067 0.069 8,577,322 0.0679 -4.84%
1996-09-24 0 0.620 0.620 0.650 0.620 0.690 604,000 395,900 0.6555 0.073 0.073 0.076 0.073 0.081 5,149,804 0.0769 -7.46%
1996-09-23 0 0.670 0.660 0.670 0.660 0.710 1,710,000 1,165,380 0.6815 0.079 0.077 0.079 0.077 0.083 14,579,743 0.0799 4.69%
1996-09-20 0 0.640 0.640 0.660 0.640 0.650 260,000 168,640 0.6486 0.075 0.075 0.077 0.075 0.076 2,216,803 0.0761 -1.54%
1996-09-19 0 0.650 0.650 0.660 0.650 0.650 130,000 84,500 0.6500 0.076 0.076 0.077 0.076 0.076 1,108,402 0.0762 1.56%
1996-09-18 0 0.640 0.630 0.670 0.640 0.650 226,000 146,400 0.6478 0.075 0.074 0.079 0.075 0.076 1,926,913 0.0760 0.00%
1996-09-17 0 0.640 0.630 0.650 0.640 0.650 256,000 165,440 0.6463 0.075 0.074 0.076 0.075 0.076 2,182,698 0.0758 -3.03%
1996-09-16 0 0.660 0.650 0.670 0.650 0.670 150,000 99,100 0.6607 0.077 0.076 0.079 0.076 0.079 1,278,925 0.0775 -1.49%
1996-09-13 0 0.670 0.670 0.680 0.640 0.700 702,000 465,520 0.6631 0.079 0.079 0.080 0.075 0.082 5,985,368 0.0778 4.69%
1996-09-12 0 0.640 0.630 0.660 0.630 0.670 190,000 122,100 0.6426 0.075 0.074 0.077 0.074 0.079 1,619,971 0.0754 4.92%
1996-09-11 0 0.610 0.610 0.630 0.610 0.630 130,000 80,100 0.6162 0.072 0.072 0.074 0.072 0.074 1,108,402 0.0723 -1.61%
1996-09-10 0 0.620 0.620 0.650 0.620 0.650 312,000 199,700 0.6401 0.073 0.073 0.076 0.073 0.076 2,660,164 0.0751 0.00%
1996-09-09 0 0.620 0.620 0.640 0.610 0.630 190,000 118,500 0.6237 0.073 0.073 0.075 0.072 0.074 1,619,971 0.0731 -3.12%
1996-09-06 0 0.640 0.620 0.640 0.590 0.640 412,000 252,740 0.6134 0.075 0.073 0.075 0.069 0.075 3,512,780 0.0719 4.92%
1996-09-05 0 0.610 0.610 0.620 0.610 0.620 252,000 155,240 0.6160 0.072 0.072 0.073 0.072 0.073 2,148,594 0.0723 -1.61%
1996-09-04 0 0.620 0.620 0.650 0.600 0.660 716,000 448,060 0.6258 0.073 0.073 0.076 0.070 0.077 6,104,734 0.0734 -6.06%
1996-09-03 0 0.660 - 0.660 0.660 0.670 210,000 140,400 0.6686 0.077 - 0.077 0.077 0.079 1,790,495 0.0784 -1.49%
1996-09-02 0 0.670 0.670 0.700 0.670 0.670 100,000 67,000 0.6700 0.079 0.079 0.082 0.079 0.079 852,617 0.0786 0.00%
1996-08-30 0 0.670 0.670 0.690 0.660 0.670 260,000 173,800 0.6685 0.079 0.079 0.081 0.077 0.079 2,216,803 0.0784 0.00%
1996-08-29 0 0.670 0.670 0.680 0.670 0.680 580,000 391,500 0.6750 0.079 0.079 0.080 0.079 0.080 4,945,176 0.0792 -1.47%
1996-08-28 0 0.680 0.640 0.680 - - 50,000 34,000 0.6800 0.080 0.075 0.080 - - 426,308 0.0798 0.00%
1996-08-27 0 0.680 - 0.700 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1996-08-23 0 0.680 0.680 0.690 0.680 0.690 170,000 116,820 0.6872 0.080 0.080 0.081 0.080 0.081 1,449,448 0.0806 -2.86%
1996-08-22 0 0.700 0.700 0.710 0.680 0.700 232,000 160,160 0.6903 0.082 0.082 0.083 0.080 0.082 1,978,070 0.0810 1.45%
1996-08-21 0 0.690 0.690 0.710 0.670 0.690 398,000 269,760 0.6778 0.081 0.081 0.083 0.079 0.081 3,393,414 0.0795 1.47%
1996-08-20 0 0.680 0.660 0.680 0.660 0.680 980,000 657,320 0.6707 0.080 0.077 0.080 0.077 0.080 8,355,642 0.0787 -4.23%
1996-08-19 0 0.710 0.700 0.710 0.700 0.750 3,302,000 2,371,020 0.7181 0.083 0.082 0.083 0.082 0.088 28,153,398 0.0842 -1.39%
1996-08-16 0 0.720 0.720 0.730 0.710 0.760 47,128,000 32,777,380 0.6955 0.084 0.084 0.086 0.083 0.089 401,821,126 0.0816 4.35%
1996-08-15 0 0.690 0.680 0.700 0.690 0.700 466,000 322,900 0.6929 0.081 0.080 0.082 0.081 0.082 3,973,193 0.0813 -2.82%
1996-08-14 0 0.710 0.690 0.700 0.690 0.710 1,098,000 767,300 0.6988 0.083 0.081 0.082 0.081 0.083 9,361,730 0.0820 1.43%
1996-08-13 0 0.700 0.730 - 0.650 0.710 802,000 550,980 0.6870 0.082 0.086 - 0.076 0.083 6,837,985 0.0806 1.45%
1996-08-12 0 0.690 0.650 0.690 0.690 0.690 100,000 69,000 0.6900 0.081 0.076 0.081 0.081 0.081 852,617 0.0809 -2.82%
1996-08-09 0 0.710 0.690 0.710 0.680 0.710 92,000 63,260 0.6876 0.083 0.081 0.083 0.080 0.083 784,407 0.0806 1.43%
1996-08-08 0 0.700 0.690 0.700 0.690 0.700 168,000 116,420 0.6930 0.082 0.081 0.082 0.081 0.082 1,432,396 0.0813 -2.78%
1996-08-07 0 0.720 - 0.720 - - 0 0 - 0.084 - 0.084 - - 0 - -1.37%
1996-08-06 0 0.730 0.690 0.730 - - 0 0 - 0.086 0.081 0.086 - - 0 - -1.35%
1996-08-05 0 0.740 0.720 0.750 0.720 0.740 190,000 140,400 0.7389 0.087 0.084 0.088 0.084 0.087 1,619,971 0.0867 2.78%
1996-08-02 0 0.720 0.700 0.740 0.700 0.720 200,000 143,000 0.7150 0.084 0.082 0.087 0.082 0.084 1,705,233 0.0839 2.86%
1996-08-01 0 0.700 0.700 0.720 0.700 0.720 46,000 32,600 0.7087 0.082 0.082 0.084 0.082 0.084 392,204 0.0831 -5.41%
1996-07-31 0 0.740 0.720 0.740 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
1996-07-30 0 0.740 0.720 0.740 0.730 0.740 48,000 35,240 0.7342 0.087 0.084 0.087 0.086 0.087 409,256 0.0861 1.37%
1996-07-29 0 0.730 0.730 0.750 0.730 0.730 234,000 170,700 0.7295 0.086 0.086 0.088 0.086 0.086 1,995,123 0.0856 0.00%
1996-07-26 0 0.730 0.720 0.750 0.730 0.730 20,000 14,600 0.7300 0.086 0.084 0.088 0.086 0.086 170,523 0.0856 -2.67%
1996-07-25 0 0.750 0.750 0.760 0.730 0.750 164,000 122,360 0.7461 0.088 0.088 0.089 0.086 0.088 1,398,291 0.0875 2.74%
1996-07-24 0 0.730 0.730 0.740 0.720 0.730 90,000 65,500 0.7278 0.086 0.086 0.087 0.084 0.086 767,355 0.0854 1.39%
1996-07-23 0 0.720 0.720 0.750 0.720 0.720 50,000 36,000 0.7200 0.084 0.084 0.088 0.084 0.084 426,308 0.0844 -1.37%
1996-07-22 0 0.730 0.730 0.740 0.730 0.740 226,000 165,640 0.7329 0.086 0.086 0.087 0.086 0.087 1,926,913 0.0860 -1.35%
1996-07-19 0 0.740 0.730 0.740 0.740 0.750 370,000 274,600 0.7422 0.087 0.086 0.087 0.087 0.088 3,154,681 0.0870 -1.33%
1996-07-18 0 0.750 0.730 0.740 0.740 0.750 78,000 58,020 0.7438 0.088 0.086 0.087 0.087 0.088 665,041 0.0872 0.00%
1996-07-17 0 0.750 0.730 0.750 0.730 0.750 360,000 266,100 0.7392 0.088 0.086 0.088 0.086 0.088 3,069,420 0.0867 0.00%
1996-07-16 0 0.750 0.730 0.760 0.720 0.760 636,000 473,780 0.7449 0.088 0.086 0.089 0.084 0.089 5,422,641 0.0874 1.35%
1996-07-15 0 0.740 0.730 0.740 0.730 0.740 70,000 51,600 0.7371 0.087 0.086 0.087 0.086 0.087 596,832 0.0865 -1.33%
1996-07-12 0 0.750 0.720 0.750 0.740 0.760 860,000 644,900 0.7499 0.088 0.084 0.088 0.087 0.089 7,332,502 0.0880 2.74%
1996-07-11 0 0.730 0.730 - 0.720 0.730 200,000 144,500 0.7225 0.086 0.086 - 0.084 0.086 1,705,233 0.0847 1.39%
1996-07-10 0 0.720 0.720 0.730 0.720 0.730 28,000 20,260 0.7236 0.084 0.084 0.086 0.084 0.086 238,733 0.0849 0.00%
1996-07-09 0 0.720 0.720 0.730 0.720 0.720 238,000 171,360 0.7200 0.084 0.084 0.086 0.084 0.084 2,029,227 0.0844 0.00%
1996-07-08 0 0.720 - 0.730 0.720 0.730 202,000 145,860 0.7221 0.084 - 0.086 0.084 0.086 1,722,285 0.0847 -2.70%
1996-07-05 0 0.740 0.740 0.750 0.740 0.760 390,000 292,200 0.7492 0.087 0.087 0.088 0.087 0.089 3,325,205 0.0879 -1.33%
1996-07-04 0 0.750 0.740 0.750 0.740 0.750 56,000 41,780 0.7461 0.088 0.087 0.088 0.087 0.088 477,465 0.0875 0.00%
1996-07-03 0 0.750 0.740 0.750 0.750 0.760 474,000 356,500 0.7521 0.088 0.087 0.088 0.088 0.089 4,041,402 0.0882 0.00%
1996-07-02 0 0.750 0.740 0.770 0.740 0.770 108,000 80,780 0.7480 0.088 0.087 0.090 0.087 0.090 920,826 0.0877 1.35%
1996-07-01 0 0.740 0.740 0.770 0.740 0.750 100,000 74,080 0.7408 0.087 0.087 0.090 0.087 0.088 852,617 0.0869 -1.33%
1996-06-28 0 0.750 0.740 0.750 0.740 0.750 166,000 124,340 0.7490 0.088 0.087 0.088 0.087 0.088 1,415,343 0.0879 1.35%
1996-06-27 0 0.740 0.720 0.760 0.720 0.760 446,000 324,520 0.7276 0.087 0.084 0.089 0.084 0.089 3,802,670 0.0853 1.37%
1996-06-26 0 0.730 0.720 0.730 0.730 0.750 1,018,000 750,020 0.7368 0.086 0.084 0.086 0.086 0.088 8,679,636 0.0864 -1.35%
1996-06-25 0 0.740 0.730 0.760 0.740 0.740 100,000 74,000 0.7400 0.087 0.086 0.089 0.087 0.087 852,617 0.0868 -1.33%
1996-06-24 0 0.750 0.730 0.760 0.750 0.760 116,000 87,760 0.7566 0.088 0.086 0.089 0.088 0.089 989,035 0.0887 -1.32%
1996-06-21 0 0.760 0.740 0.770 0.720 0.770 598,000 447,040 0.7476 0.089 0.087 0.090 0.084 0.090 5,098,647 0.0877 4.11%
1996-06-19 0 0.730 0.750 0.760 0.730 0.730 62,000 45,260 0.7300 0.086 0.088 0.089 0.086 0.086 528,622 0.0856 -2.67%
1996-06-18 0 0.750 0.730 0.760 0.740 0.750 1,390,000 1,037,600 0.7465 0.088 0.086 0.089 0.087 0.088 11,851,370 0.0876 0.67%
1996-06-14 0 0.750 0.740 0.750 0.740 0.760 1,582,000 1,189,180 0.7517 0.087 0.086 0.087 0.086 0.089 13,578,920 0.0876 -1.32%
1996-06-13 0 0.760 0.750 0.800 0.740 0.760 488,000 365,180 0.7483 0.089 0.087 0.093 0.086 0.089 4,188,693 0.0872 1.33%
1996-06-12 0 0.750 0.740 0.750 0.740 0.760 1,530,000 1,146,700 0.7495 0.087 0.086 0.087 0.086 0.089 13,132,584 0.0873 0.00%
1996-06-11 0 0.750 0.740 0.760 0.750 0.790 1,198,000 917,640 0.7660 0.087 0.086 0.089 0.087 0.092 10,282,899 0.0892 -5.06%
1996-06-10 0 0.790 0.790 0.800 0.780 0.800 700,000 555,700 0.7939 0.092 0.092 0.093 0.091 0.093 6,008,372 0.0925 -1.25%
1996-06-07 0 0.800 0.790 0.800 0.800 0.830 850,000 686,000 0.8071 0.093 0.092 0.093 0.093 0.097 7,295,880 0.0940 -2.44%
1996-06-06 0 0.820 0.810 0.830 0.810 0.820 710,000 579,700 0.8165 0.096 0.094 0.097 0.094 0.096 6,094,206 0.0951 0.00%
1996-06-05 0 0.820 0.810 0.820 0.810 0.830 2,542,000 2,070,220 0.8144 0.096 0.094 0.096 0.094 0.097 21,818,972 0.0949 1.23%
1996-06-04 0 0.810 0.810 0.820 0.770 0.810 1,890,000 1,510,000 0.7989 0.094 0.094 0.096 0.090 0.094 16,222,603 0.0931 5.19%
1996-06-03 0 0.770 0.770 0.780 0.770 0.790 752,000 583,460 0.7759 0.090 0.090 0.091 0.090 0.092 6,454,708 0.0904 -2.53%
1996-05-31 0 0.790 0.790 0.800 0.740 0.800 1,532,000 1,202,680 0.7850 0.092 0.092 0.093 0.086 0.093 13,149,751 0.0915 6.76%
1996-05-30 0 0.740 0.730 0.740 0.720 0.750 946,000 698,540 0.7384 0.086 0.085 0.086 0.084 0.087 8,119,885 0.0860 2.78%
1996-05-29 0 0.720 0.710 0.730 0.710 0.730 702,000 507,440 0.7228 0.084 0.083 0.085 0.083 0.085 6,025,538 0.0842 1.41%
1996-05-28 0 0.710 0.710 0.720 0.710 0.730 786,000 564,280 0.7179 0.083 0.083 0.084 0.083 0.085 6,746,543 0.0836 -1.39%
1996-05-27 0 0.720 0.720 0.730 0.710 0.730 540,000 388,600 0.7196 0.084 0.084 0.085 0.083 0.085 4,635,030 0.0838 0.00%
1996-05-24 0 0.720 0.720 0.730 0.690 0.720 2,158,000 1,517,920 0.7034 0.084 0.084 0.085 0.080 0.084 18,522,951 0.0819 -2.70%
1996-05-23 0 0.740 0.740 0.750 0.740 0.770 1,178,000 892,160 0.7574 0.086 0.086 0.087 0.086 0.090 10,111,231 0.0882 -3.90%
1996-05-22 0 0.770 0.760 0.780 0.770 0.790 1,052,000 820,040 0.7795 0.090 0.089 0.091 0.090 0.092 9,029,724 0.0908 -1.28%
1996-05-21 0 0.780 0.770 0.780 0.780 0.810 2,494,000 1,982,440 0.7949 0.091 0.090 0.091 0.091 0.094 21,406,970 0.0926 -1.27%
1996-05-20 0 0.790 0.780 0.800 0.780 0.800 1,538,000 1,215,340 0.7902 0.092 0.091 0.093 0.091 0.093 13,201,251 0.0921 -1.25%
1996-05-17 0 0.800 0.780 0.800 0.790 0.820 1,448,000 1,161,140 0.8019 0.093 0.091 0.093 0.092 0.096 12,428,746 0.0934 -2.44%
1996-05-16 0 0.820 0.810 0.820 0.780 0.830 5,456,000 4,399,220 0.8063 0.096 0.094 0.096 0.091 0.097 46,830,965 0.0939 2.50%
1996-05-15 0 0.800 0.800 0.810 0.760 0.810 6,274,000 4,921,900 0.7845 0.093 0.093 0.094 0.089 0.094 53,852,177 0.0914 -2.44%
1996-05-14 0 0.820 0.810 0.820 0.790 0.950 4,490,000 3,844,580 0.8563 0.096 0.094 0.096 0.092 0.111 38,539,412 0.0998 -14.58%
1996-05-13 0 0.960 0.960 0.980 0.960 1.010 810,000 804,440 0.9931 0.112 0.112 0.114 0.112 0.118 6,952,544 0.1157 -4.95%
1996-05-10 0 1.010 1.000 1.010 1.000 1.010 364,000 367,440 1.0095 0.118 0.117 0.118 0.117 0.118 3,124,353 0.1176 -0.98%
1996-05-09 0 1.020 1.010 1.030 1.020 1.040 906,000 927,540 1.0238 0.119 0.118 0.120 0.119 0.121 7,776,550 0.1193 -0.97%
1996-05-08 0 1.030 1.030 1.040 1.020 1.040 1,074,000 1,105,200 1.0291 0.120 0.120 0.121 0.119 0.121 9,218,559 0.1199 0.98%
1996-05-07 0 1.020 1.020 1.040 1.020 1.040 260,000 267,900 1.0304 0.119 0.119 0.121 0.119 0.121 2,231,681 0.1200 -0.97%
1996-05-06 0 1.030 1.020 1.040 1.000 1.030 2,518,000 2,558,760 1.0162 0.120 0.119 0.121 0.117 0.120 21,612,971 0.1184 0.98%
1996-05-03 0 1.020 1.020 1.030 1.010 1.020 1,082,000 1,102,780 1.0192 0.119 0.119 0.120 0.118 0.119 9,287,226 0.1187 -0.97%
1996-05-02 0 1.030 1.030 1.040 1.030 1.040 886,000 914,580 1.0323 0.120 0.120 0.121 0.120 0.121 7,604,882 0.1203 0.98%
1996-05-01 0 1.020 1.020 1.040 1.020 1.030 590,000 603,320 1.0226 0.119 0.119 0.121 0.119 0.120 5,064,199 0.1191 0.00%
1996-04-30 0 1.020 1.020 1.050 1.020 1.030 524,000 537,180 1.0252 0.119 0.119 0.122 0.119 0.120 4,497,695 0.1194 0.00%
1996-04-29 0 1.020 1.020 1.030 1.020 1.030 420,000 429,400 1.0224 0.119 0.119 0.120 0.119 0.120 3,605,023 0.1191 -2.86%
1996-04-26 0 1.050 1.050 1.060 1.030 1.060 536,000 558,400 1.0418 0.122 0.122 0.123 0.120 0.123 4,600,696 0.1214 0.96%
1996-04-25 0 1.040 1.010 1.050 1.000 1.040 944,000 949,440 1.0058 0.121 0.118 0.122 0.117 0.121 8,102,718 0.1172 4.00%
1996-04-24 0 1.000 1.000 1.010 1.000 1.020 610,000 614,900 1.0080 0.117 0.117 0.118 0.117 0.119 5,235,867 0.1174 -0.99%
1996-04-23 0 1.010 1.010 1.020 1.000 1.010 192,000 193,320 1.0069 0.118 0.118 0.119 0.117 0.118 1,648,011 0.1173 1.00%
1996-04-22 0 1.000 1.000 1.040 1.000 1.020 938,000 952,340 1.0153 0.117 0.117 0.121 0.117 0.119 8,051,218 0.1183 0.00%
1996-04-19 0 1.000 1.000 1.010 1.000 1.020 994,000 1,007,540 1.0136 0.117 0.117 0.118 0.117 0.119 8,531,888 0.1181 -1.96%
1996-04-18 0 1.020 1.010 1.020 1.020 1.040 814,000 833,180 1.0236 0.119 0.118 0.119 0.119 0.121 6,986,878 0.1192 -1.92%
1996-04-17 0 1.040 1.030 1.040 1.040 1.060 420,000 438,300 1.0436 0.121 0.120 0.121 0.121 0.123 3,605,023 0.1216 -0.95%
1996-04-16 0 1.050 1.040 1.080 1.020 1.070 1,230,000 1,276,180 1.0375 0.122 0.121 0.126 0.119 0.125 10,557,567 0.1209 0.96%
1996-04-15 0 1.040 1.030 1.040 1.000 1.060 1,936,000 2,003,980 1.0351 0.121 0.120 0.121 0.117 0.123 16,617,439 0.1206 1.96%
1996-04-12 0 1.020 1.020 1.030 1.020 1.050 726,000 747,700 1.0299 0.119 0.119 0.120 0.119 0.122 6,231,540 0.1200 -2.86%
1996-04-11 0 1.050 1.050 1.060 1.050 1.070 200,000 211,200 1.0560 0.122 0.122 0.123 0.122 0.125 1,716,678 0.1230 -2.78%
1996-04-10 0 1.080 1.060 1.080 1.070 1.080 80,000 85,980 1.0748 0.126 0.123 0.126 0.125 0.126 686,671 0.1252 0.00%
1996-04-09 0 1.080 1.080 1.100 1.050 1.080 152,000 161,420 1.0620 0.126 0.126 0.128 0.122 0.126 1,304,675 0.1237 0.00%
1996-04-03 0 1.080 1.080 1.090 1.080 1.090 590,000 637,600 1.0807 0.126 0.126 0.127 0.126 0.127 5,064,199 0.1259 0.93%
1996-04-02 0 1.070 1.070 1.090 1.070 1.080 396,000 426,420 1.0768 0.125 0.125 0.127 0.125 0.126 3,399,022 0.1255 0.94%
1996-04-01 0 1.060 1.050 1.090 1.060 1.090 134,000 143,360 1.0699 0.123 0.122 0.127 0.123 0.127 1,150,174 0.1246 0.95%
1996-03-29 0 1.050 1.050 1.080 1.050 1.050 324,000 340,200 1.0500 0.122 0.122 0.126 0.122 0.122 2,781,018 0.1223 -0.94%
1996-03-28 0 1.060 1.050 1.070 1.030 1.070 654,000 687,060 1.0506 0.123 0.122 0.125 0.120 0.125 5,613,536 0.1224 -0.93%
1996-03-27 0 1.070 1.070 1.080 1.070 1.080 490,000 525,240 1.0719 0.125 0.125 0.126 0.125 0.126 4,205,860 0.1249 -0.93%
1996-03-26 0 1.080 1.070 1.080 1.050 1.080 1,094,000 1,170,880 1.0703 0.126 0.125 0.126 0.122 0.126 9,390,227 0.1247 0.93%
1996-03-25 0 1.070 1.070 1.080 1.070 1.120 2,244,000 2,463,780 1.0979 0.125 0.125 0.126 0.125 0.130 19,261,123 0.1279 -2.73%
1996-03-22 0 1.100 1.090 1.100 1.090 1.100 308,000 337,400 1.0955 0.128 0.127 0.128 0.127 0.128 2,643,684 0.1276 0.00%
1996-03-21 0 1.100 1.090 1.100 1.090 1.100 1,034,000 1,137,300 1.0999 0.128 0.127 0.128 0.127 0.128 8,875,223 0.1281 -0.90%
1996-03-20 0 1.110 1.110 1.120 1.110 1.120 1,266,000 1,414,920 1.1176 0.129 0.129 0.130 0.129 0.130 10,866,569 0.1302 -0.89%
1996-03-19 0 1.120 1.120 1.130 1.120 1.130 506,000 569,140 1.1248 0.130 0.130 0.132 0.130 0.132 4,343,194 0.1310 1.82%
1996-03-18 0 1.100 1.100 1.120 1.100 1.130 766,000 863,420 1.1272 0.128 0.128 0.130 0.128 0.132 6,574,875 0.1313 -1.79%
1996-03-15 0 1.120 1.110 1.120 1.090 1.130 1,022,000 1,136,840 1.1124 0.130 0.129 0.130 0.127 0.132 8,772,223 0.1296 3.70%
1996-03-14 0 1.080 1.090 1.100 1.080 1.090 730,000 792,200 1.0852 0.126 0.127 0.128 0.126 0.127 6,265,873 0.1264 0.00%
1996-03-13 0 1.080 1.080 1.100 1.080 1.130 1,466,000 1,612,500 1.0999 0.126 0.126 0.128 0.126 0.132 12,583,247 0.1281 -5.26%
1996-03-12 0 1.140 1.120 1.150 1.090 1.150 3,908,000 4,330,820 1.1082 0.133 0.130 0.134 0.127 0.134 33,543,881 0.1291 8.57%
1996-03-11 0 1.050 1.050 1.060 1.000 1.150 3,222,000 3,381,840 1.0496 0.122 0.122 0.123 0.117 0.134 27,655,676 0.1223 -13.93%
1996-03-08 0 1.220 1.210 1.220 1.140 1.230 5,392,000 6,481,120 1.2020 0.142 0.141 0.142 0.133 0.143 46,281,628 0.1400 4.27%
1996-03-07 0 1.170 1.170 1.180 1.160 1.210 1,194,000 1,403,480 1.1754 0.136 0.136 0.137 0.135 0.141 10,248,565 0.1369 -3.31%
1996-03-06 0 1.210 1.200 1.220 1.190 1.280 2,046,000 2,474,600 1.2095 0.141 0.140 0.142 0.139 0.149 17,561,612 0.1409 -5.47%
1996-03-05 0 1.280 1.270 1.280 1.200 1.320 4,216,000 5,392,300 1.2790 0.149 0.148 0.149 0.140 0.154 36,187,564 0.1490 4.92%
1996-03-04 0 1.220 1.210 1.220 1.210 1.270 7,786,000 9,636,120 1.2376 0.142 0.141 0.142 0.141 0.148 66,830,259 0.1442 4.27%
1996-03-01 0 1.170 1.170 1.180 1.100 1.170 1,438,000 1,626,620 1.1312 0.136 0.136 0.137 0.128 0.136 12,342,912 0.1318 7.34%
1996-02-29 0 1.090 1.080 1.100 1.060 1.110 1,316,000 1,430,600 1.0871 0.127 0.126 0.128 0.123 0.129 11,295,739 0.1266 0.93%
1996-02-28 0 1.080 1.070 1.090 1.020 1.080 1,138,000 1,206,540 1.0602 0.126 0.125 0.127 0.119 0.126 9,767,896 0.1235 8.00%
1996-02-27 0 1.000 1.000 1.020 0.980 1.030 1,268,000 1,276,080 1.0064 0.117 0.117 0.119 0.114 0.120 10,883,736 0.1172 -3.85%
1996-02-26 0 1.040 1.040 1.070 1.040 1.040 20,000 20,800 1.0400 0.121 0.121 0.125 0.121 0.121 171,668 0.1212 0.00%
1996-02-23 0 1.040 1.030 1.060 1.030 1.040 504,000 522,120 1.0360 0.121 0.120 0.123 0.120 0.121 4,326,028 0.1207 -2.80%
1996-02-22 0 1.070 1.060 1.070 1.040 1.080 494,000 525,120 1.0630 0.125 0.123 0.125 0.121 0.126 4,240,194 0.1238 -0.93%
1996-02-16 0 1.080 1.070 1.080 1.070 1.080 270,000 290,600 1.0763 0.126 0.125 0.126 0.125 0.126 2,317,515 0.1254 0.93%
1996-02-15 0 1.070 1.070 1.080 1.030 1.080 546,000 578,640 1.0598 0.125 0.125 0.126 0.120 0.126 4,686,530 0.1235 1.90%
1996-02-14 0 1.050 1.030 1.070 1.050 1.050 180,000 189,000 1.0500 0.122 0.120 0.125 0.122 0.122 1,545,010 0.1223 -1.87%
1996-02-13 0 1.070 1.060 1.070 1.060 1.080 234,000 249,880 1.0679 0.125 0.123 0.125 0.123 0.126 2,008,513 0.1244 -0.93%
1996-02-12 0 1.080 1.060 1.080 1.080 1.090 182,000 196,860 1.0816 0.126 0.123 0.126 0.126 0.127 1,562,177 0.1260 -0.92%
1996-02-09 0 1.090 1.090 1.100 1.090 1.120 352,000 387,860 1.1019 0.127 0.127 0.128 0.127 0.130 3,021,353 0.1284 -3.54%
1996-02-08 0 1.130 1.120 1.140 1.120 1.140 734,000 828,620 1.1289 0.132 0.130 0.133 0.130 0.133 6,300,207 0.1315 0.89%
1996-02-07 0 1.120 1.120 1.130 1.120 1.130 374,000 421,200 1.1262 0.130 0.130 0.132 0.130 0.132 3,210,187 0.1312 -0.88%
1996-02-06 0 1.130 1.110 1.140 1.080 1.130 72,000 80,960 1.1244 0.132 0.129 0.133 0.126 0.132 618,004 0.1310 2.73%
1996-02-05 0 1.100 1.100 1.130 1.100 1.110 190,000 209,300 1.1016 0.128 0.128 0.132 0.128 0.129 1,630,844 0.1283 0.00%
1996-02-02 0 1.100 1.100 1.130 1.100 1.140 984,000 1,109,100 1.1271 0.128 0.128 0.132 0.128 0.133 8,446,054 0.1313 -2.65%
1996-02-01 0 1.130 1.120 1.150 1.120 1.150 320,000 361,900 1.1309 0.132 0.130 0.134 0.130 0.134 2,746,684 0.1318 0.00%
1996-01-31 0 1.130 1.130 1.140 1.130 1.170 400,000 460,740 1.1519 0.132 0.132 0.133 0.132 0.136 3,433,355 0.1342 -0.88%
1996-01-30 0 1.140 1.140 1.150 1.110 1.160 794,000 906,060 1.1411 0.133 0.133 0.134 0.129 0.135 6,815,210 0.1329 2.70%
1996-01-29 0 1.110 1.100 1.120 1.110 1.130 348,000 388,960 1.1177 0.129 0.128 0.130 0.129 0.132 2,987,019 0.1302 0.00%
1996-01-26 0 1.110 1.100 1.120 1.050 1.120 474,000 518,920 1.0948 0.129 0.128 0.130 0.122 0.130 4,068,526 0.1275 2.78%
1996-01-25 0 1.080 1.070 1.100 1.030 1.120 3,620,000 3,892,740 1.0753 0.126 0.125 0.128 0.120 0.130 31,071,865 0.1253 3.85%
1996-01-24 0 1.040 1.030 1.040 1.040 1.080 952,000 1,004,600 1.0553 0.121 0.120 0.121 0.121 0.126 8,171,385 0.1229 -3.70%
1996-01-23 0 1.080 1.070 1.090 1.070 1.110 1,768,000 1,923,320 1.0879 0.126 0.125 0.127 0.125 0.129 15,175,430 0.1267 -4.42%
1996-01-22 0 1.130 1.110 1.130 1.130 1.160 306,000 351,160 1.1476 0.132 0.129 0.132 0.132 0.135 2,626,517 0.1337 -0.88%
1996-01-19 0 1.140 1.140 1.150 1.120 1.140 446,000 502,880 1.1275 0.133 0.133 0.134 0.130 0.133 3,828,191 0.1314 1.79%
1996-01-18 0 1.120 1.120 1.140 1.120 1.150 166,000 188,940 1.1382 0.130 0.130 0.133 0.130 0.134 1,424,842 0.1326 -1.75%
1996-01-17 0 1.140 1.140 1.150 1.140 1.190 528,000 612,200 1.1595 0.133 0.133 0.134 0.133 0.139 4,532,029 0.1351 -3.39%
1996-01-16 0 1.180 1.160 1.190 1.160 1.180 584,000 681,400 1.1668 0.137 0.135 0.139 0.135 0.137 5,012,699 0.1359 -0.84%
1996-01-15 0 1.190 1.180 1.200 1.150 1.200 1,324,000 1,555,620 1.1749 0.139 0.137 0.140 0.134 0.140 11,364,406 0.1369 7.21%
1996-01-12 0 1.110 1.110 1.150 1.080 1.280 3,446,000 4,179,160 1.2128 0.129 0.129 0.134 0.126 0.149 29,578,355 0.1413 -6.72%
1996-01-11 0 1.190 1.180 1.190 1.050 1.200 3,832,000 4,397,720 1.1476 0.139 0.137 0.139 0.122 0.140 32,891,543 0.1337 11.21%
1996-01-10 0 1.070 1.050 1.070 1.040 1.080 1,004,000 1,069,220 1.0650 0.125 0.122 0.125 0.121 0.126 8,617,722 0.1241 2.88%
1996-01-09 0 1.040 1.030 1.040 1.020 1.040 204,000 209,900 1.0289 0.121 0.120 0.121 0.119 0.121 1,751,011 0.1199 2.97%
1996-01-08 0 1.010 1.000 1.030 1.000 1.030 404,000 411,300 1.0181 0.118 0.117 0.120 0.117 0.120 3,467,689 0.1186 -2.88%
1996-01-05 0 1.040 1.030 1.050 1.040 1.050 582,000 606,180 1.0415 0.121 0.120 0.122 0.121 0.122 4,995,532 0.1213 0.00%
1996-01-04 0 1.040 1.040 1.050 1.040 1.070 1,448,000 1,528,400 1.0555 0.121 0.121 0.122 0.121 0.125 12,428,746 0.1230 0.97%
1996-01-03 0 1.030 1.020 1.030 1.030 1.050 1,010,000 1,047,680 1.0373 0.120 0.119 0.120 0.120 0.122 8,669,222 0.1209 1.98%
1996-01-02 0 1.010 1.000 1.020 1.010 1.040 1,322,000 1,358,040 1.0273 0.118 0.117 0.119 0.118 0.121 11,347,239 0.1197 1.00%
1995-12-29 0 1.000 1.000 1.010 0.990 1.000 2,156,000 2,155,560 0.9998 0.117 0.117 0.118 0.115 0.117 18,505,785 0.1165 1.01%
1995-12-28 0 0.990 0.990 1.000 0.990 1.000 38,000 37,700 0.9921 0.115 0.115 0.117 0.115 0.117 326,169 0.1156 -1.00%
1995-12-27 0 1.000 0.970 1.000 0.990 1.000 350,000 349,340 0.9981 0.117 0.113 0.117 0.115 0.117 3,004,186 0.1163 0.00%
1995-12-22 0 1.000 0.970 1.000 0.990 1.000 270,000 268,900 0.9959 0.117 0.113 0.117 0.115 0.117 2,317,515 0.1160 1.01%
1995-12-21 0 0.990 0.980 0.990 0.970 1.000 214,000 209,300 0.9780 0.115 0.114 0.115 0.113 0.117 1,836,845 0.1139 3.13%
1995-12-20 0 0.960 0.950 0.960 0.950 0.960 176,000 168,800 0.9591 0.112 0.111 0.112 0.111 0.112 1,510,676 0.1117 0.00%
1995-12-19 0 0.960 0.950 0.960 0.950 0.990 802,000 777,840 0.9699 0.112 0.111 0.112 0.111 0.115 6,883,877 0.1130 -2.04%
1995-12-18 0 0.980 0.960 0.980 0.980 0.980 170,000 166,600 0.9800 0.114 0.112 0.114 0.114 0.114 1,459,176 0.1142 0.00%
1995-12-15 0 0.980 0.980 0.990 0.980 0.980 212,000 207,760 0.9800 0.114 0.114 0.115 0.114 0.114 1,819,678 0.1142 0.00%
1995-12-14 0 0.980 0.970 0.980 0.980 0.990 770,000 759,600 0.9865 0.114 0.113 0.114 0.114 0.115 6,609,209 0.1149 -1.01%
1995-12-13 0 0.990 0.970 0.990 0.960 0.990 570,000 557,540 0.9781 0.115 0.113 0.115 0.112 0.115 4,892,531 0.1140 1.02%
1995-12-12 0 0.980 0.970 0.980 0.970 0.990 1,126,000 1,107,920 0.9839 0.114 0.113 0.114 0.113 0.115 9,664,895 0.1146 -2.00%
1995-12-11 0 1.000 0.990 1.000 0.980 1.030 4,124,000 4,156,800 1.0080 0.117 0.115 0.117 0.114 0.120 35,397,892 0.1174 5.26%
1995-12-08 0 0.950 0.950 0.970 0.950 0.970 1,060,000 1,019,080 0.9614 0.111 0.111 0.113 0.111 0.113 9,098,391 0.1120 -1.04%
1995-12-07 0 0.960 0.950 0.960 0.960 0.980 702,000 679,420 0.9678 0.112 0.111 0.112 0.112 0.114 6,025,538 0.1128 0.00%
1995-12-06 0 0.960 0.950 0.960 0.950 1.020 1,884,000 1,840,600 0.9770 0.112 0.111 0.112 0.111 0.119 16,171,103 0.1138 -9.43%
1995-12-05 0 1.060 1.020 1.060 1.020 1.060 164,000 168,380 1.0267 0.123 0.119 0.123 0.119 0.123 1,407,676 0.1196 0.00%
1995-12-04 0 1.060 1.050 1.060 1.050 1.100 531,000 575,650 1.0841 0.123 0.122 0.123 0.122 0.128 4,557,779 0.1263 -5.36%
1995-12-01 0 1.120 - 1.120 1.120 1.120 30,000 33,600 1.1200 0.130 - 0.130 0.130 0.130 257,502 0.1305 -0.88%
1995-11-30 0 1.130 1.100 1.130 1.100 1.130 230,000 255,320 1.1101 0.132 0.128 0.132 0.128 0.132 1,974,179 0.1293 2.73%
1995-11-29 0 1.100 1.060 1.100 1.100 1.120 370,000 410,400 1.1092 0.128 0.123 0.128 0.128 0.130 3,175,854 0.1292 -2.65%
1995-11-28 0 1.130 1.090 1.130 1.090 1.130 394,000 437,340 1.1100 0.132 0.127 0.132 0.127 0.132 3,381,855 0.1293 -0.88%
1995-11-27 0 1.140 - 1.140 1.130 1.140 622,000 703,860 1.1316 0.133 - 0.133 0.132 0.133 5,338,867 0.1318 -0.87%
1995-11-24 0 1.150 1.150 1.160 1.140 1.150 828,000 949,660 1.1469 0.134 0.134 0.135 0.133 0.134 7,107,045 0.1336 0.88%
1995-11-23 0 1.140 1.130 1.140 1.100 1.140 154,000 174,420 1.1326 0.133 0.132 0.133 0.128 0.133 1,321,842 0.1320 0.88%
1995-11-22 0 1.130 1.130 1.150 1.120 1.140 376,000 425,820 1.1325 0.132 0.132 0.134 0.130 0.133 3,227,354 0.1319 -1.74%
1995-11-21 0 1.150 1.100 1.150 1.100 1.150 978,000 1,104,080 1.1289 0.134 0.128 0.134 0.128 0.134 8,394,554 0.1315 2.68%
1995-11-20 0 1.120 1.120 1.140 1.040 1.120 242,000 266,200 1.1000 0.130 0.130 0.133 0.121 0.130 2,077,180 0.1282 12.00%
1995-11-17 0 1.000 0.970 1.000 0.940 1.030 458,000 455,240 0.9940 0.117 0.113 0.117 0.110 0.120 3,931,192 0.1158 -2.91%
1995-11-16 0 1.030 1.000 1.030 1.000 1.030 282,000 284,700 1.0096 0.120 0.117 0.120 0.117 0.120 2,420,515 0.1176 -3.74%
1995-11-15 0 1.070 1.070 - 1.000 1.070 460,000 472,300 1.0267 0.125 0.125 - 0.117 0.125 3,948,359 0.1196 1.90%
1995-11-14 0 1.050 1.050 1.100 1.050 1.110 262,000 287,640 1.0979 0.122 0.122 0.128 0.122 0.129 2,248,848 0.1279 -5.41%
1995-11-13 0 1.110 1.040 1.110 1.040 1.110 768,000 827,300 1.0772 0.129 0.121 0.129 0.121 0.129 6,592,042 0.1255 2.78%
1995-11-10 0 1.080 1.080 1.100 1.080 1.110 550,000 600,200 1.0913 0.126 0.126 0.128 0.126 0.129 4,720,863 0.1271 -4.42%
1995-11-09 0 1.130 1.130 1.140 1.060 1.160 1,836,000 2,024,840 1.1029 0.132 0.132 0.133 0.123 0.135 15,759,100 0.1285 -4.24%
1995-11-08 0 1.180 1.120 1.180 1.140 1.190 262,000 304,700 1.1630 0.137 0.130 0.137 0.133 0.139 2,248,848 0.1355 -0.84%
1995-11-07 0 1.190 1.160 1.190 1.160 1.200 166,000 195,560 1.1781 0.139 0.135 0.139 0.135 0.140 1,424,842 0.1373 -2.46%
1995-11-06 0 1.220 - 1.250 1.220 1.250 192,000 237,240 1.2356 0.142 - 0.146 0.142 0.146 1,648,011 0.1440 -1.61%
1995-11-03 0 1.240 1.210 1.240 1.240 1.240 30,000 37,200 1.2400 0.144 0.141 0.144 0.144 0.144 257,502 0.1445 0.00%
1995-11-02 0 1.240 1.150 1.240 1.200 1.280 698,000 869,680 1.2460 0.144 0.134 0.144 0.140 0.149 5,991,205 0.1452 -4.62%
1995-10-31 0 1.300 1.280 1.300 1.300 1.300 310,000 403,000 1.3000 0.151 0.149 0.151 0.151 0.151 2,660,850 0.1515 0.00%
1995-10-30 0 1.300 1.300 1.370 1.300 1.370 246,000 335,800 1.3650 0.151 0.151 0.160 0.151 0.160 2,111,513 0.1590 -5.11%
1995-10-27 0 1.370 1.350 1.380 1.370 1.370 48,000 65,760 1.3700 0.160 0.157 0.161 0.160 0.160 412,003 0.1596 0.00%
1995-10-26 0 1.370 - 1.370 1.370 1.370 150,000 205,500 1.3700 0.160 - 0.160 0.160 0.160 1,287,508 0.1596 0.00%
1995-10-25 0 1.370 1.330 1.370 1.370 1.380 278,000 383,040 1.3778 0.160 0.155 0.160 0.160 0.161 2,386,182 0.1605 -1.44%
1995-10-24 0 1.390 1.380 1.390 1.370 1.390 4,000 5,520 1.3800 0.162 0.161 0.162 0.160 0.162 34,334 0.1608 0.72%
1995-10-23 0 1.380 1.380 1.400 1.380 1.380 40,000 55,200 1.3800 0.161 0.161 0.163 0.161 0.161 343,336 0.1608 0.00%
1995-10-20 0 1.380 1.380 1.400 1.380 1.380 230,000 321,800 1.3991 0.161 0.161 0.163 0.161 0.161 1,974,179 0.1630 -1.43%
1995-10-19 0 1.400 1.370 - 1.390 1.400 205,000 286,090 1.3956 0.163 0.160 - 0.162 0.163 1,759,595 0.1626 0.72%
1995-10-18 0 1.390 1.370 1.390 1.360 1.400 354,000 488,520 1.3800 0.162 0.160 0.162 0.158 0.163 3,038,519 0.1608 1.46%
1995-10-17 0 1.370 1.370 1.390 1.370 1.370 16,000 21,920 1.3700 0.160 0.160 0.162 0.160 0.160 137,334 0.1596 -2.14%
1995-10-16 0 1.400 1.370 1.400 1.390 1.400 672,000 936,580 1.3937 0.163 0.160 0.163 0.162 0.163 5,768,037 0.1624 0.72%
1995-10-13 0 1.390 1.380 1.400 1.380 1.390 350,000 485,700 1.3877 0.162 0.161 0.163 0.161 0.162 3,004,186 0.1617 -0.71%
1995-10-12 0 1.400 1.370 1.400 - - 0 0 - 0.163 0.160 0.163 - - 0 - 0.00%
1995-10-11 0 1.400 1.380 1.400 1.400 1.400 120,000 168,000 1.4000 0.163 0.161 0.163 0.163 0.163 1,030,007 0.1631 0.00%
1995-10-10 0 1.400 1.360 1.400 - - 0 0 - 0.163 0.158 0.163 - - 0 - 0.00%
1995-10-09 0 1.400 1.380 1.420 - - 10,000 14,200 1.4200 0.163 0.161 0.165 - - 85,834 0.1654 0.00%
1995-10-06 0 1.400 1.400 1.420 1.400 1.400 30,000 42,000 1.4000 0.163 0.163 0.165 0.163 0.163 257,502 0.1631 0.72%
1995-10-05 0 1.390 1.380 1.390 1.390 1.400 286,000 399,300 1.3962 0.162 0.161 0.162 0.162 0.163 2,454,849 0.1627 -0.71%
1995-10-04 0 1.400 1.380 1.410 1.400 1.410 162,000 227,500 1.4043 0.163 0.161 0.164 0.163 0.164 1,390,509 0.1636 -0.71%
1995-10-03 0 1.410 1.400 1.420 - - 0 0 - 0.164 0.163 0.165 - - 0 - 0.00%
1995-10-02 0 1.410 1.410 1.420 1.400 1.410 80,000 112,500 1.4063 0.164 0.164 0.165 0.163 0.164 686,671 0.1638 -0.70%
1995-09-29 0 1.420 1.400 1.420 1.420 1.420 230,000 326,600 1.4200 0.165 0.163 0.165 0.165 0.165 1,974,179 0.1654 0.00%
1995-09-28 0 1.420 1.400 1.420 1.390 1.420 174,000 245,660 1.4118 0.165 0.163 0.165 0.162 0.165 1,493,510 0.1645 0.00%
1995-09-27 0 1.420 1.400 - - - 0 0 - 0.165 0.163 - - - 0 - 0.00%
1995-09-26 0 1.420 1.400 1.460 - - 0 0 - 0.165 0.163 0.170 - - 0 - 0.00%
1995-09-25 0 1.420 1.410 - 1.390 1.420 854,000 1,202,432 1.4080 0.165 0.164 - 0.162 0.165 7,330,213 0.1640 2.16%
1995-09-22 0 1.390 1.390 1.410 1.390 1.400 100,000 139,560 1.3956 0.162 0.162 0.164 0.162 0.163 858,339 0.1626 0.00%
1995-09-21 0 1.390 1.370 1.400 1.360 1.420 616,000 862,980 1.4009 0.162 0.160 0.163 0.158 0.165 5,287,367 0.1632 -5.44%
1995-09-20 0 1.470 1.470 1.510 1.470 1.590 102,000 155,940 1.5288 0.171 0.171 0.176 0.171 0.185 875,506 0.1781 -7.55%
1995-09-19 0 1.590 1.550 1.590 1.590 1.600 140,000 223,640 1.5974 0.185 0.181 0.185 0.185 0.186 1,201,674 0.1861 0.00%
1995-09-18 0 1.590 1.590 1.620 1.580 1.610 484,000 771,860 1.5948 0.185 0.185 0.189 0.184 0.188 4,154,360 0.1858 -1.24%
1995-09-15 0 1.610 1.600 1.620 1.600 1.620 954,000 1,527,980 1.6017 0.188 0.186 0.189 0.186 0.189 8,188,552 0.1866 1.26%
1995-09-14 0 1.590 1.580 1.600 1.580 1.600 736,000 1,172,820 1.5935 0.185 0.184 0.186 0.184 0.186 6,317,374 0.1856 -0.62%
1995-09-13 0 1.600 1.600 1.610 1.600 1.600 308,000 492,800 1.6000 0.186 0.186 0.188 0.186 0.186 2,643,684 0.1864 -0.62%
1995-09-12 0 1.610 - 1.610 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1995-09-11 0 1.610 1.590 1.610 1.610 1.620 70,000 112,800 1.6114 0.188 0.185 0.188 0.188 0.189 600,837 0.1877 0.00%
1995-09-08 0 1.610 - 1.610 1.610 1.610 16,000 25,760 1.6100 0.188 - 0.188 0.188 0.188 137,334 0.1876 0.62%
1995-09-07 0 1.600 1.600 1.630 1.600 1.600 448,000 716,800 1.6000 0.186 0.186 0.190 0.186 0.186 3,845,358 0.1864 2.56%
1995-09-06 0 1.560 1.560 1.580 1.560 1.560 84,000 131,040 1.5600 0.182 0.182 0.184 0.182 0.182 721,005 0.1817 1.30%
1995-09-05 0 1.540 1.540 1.570 1.540 1.540 178,000 275,620 1.5484 0.179 0.179 0.183 0.179 0.179 1,527,843 0.1804 -0.65%
1995-09-04 0 1.550 - 1.550 1.550 1.560 152,000 236,000 1.5526 0.181 - 0.181 0.181 0.182 1,304,675 0.1809 0.65%
1995-09-01 0 1.540 1.530 1.540 1.480 1.540 408,000 615,010 1.5074 0.179 0.178 0.179 0.172 0.179 3,502,022 0.1756 7.69%
1995-08-31 0 1.430 1.430 1.480 1.360 1.500 970,000 1,399,780 1.4431 0.167 0.167 0.172 0.158 0.175 8,325,886 0.1681 0.70%
1995-08-30 0 1.420 1.400 1.430 1.420 1.460 72,000 103,320 1.4350 0.165 0.163 0.167 0.165 0.170 618,004 0.1672 -4.05%
1995-08-29 0 1.480 1.450 1.480 1.500 1.510 456,000 684,760 1.5017 0.172 0.169 0.172 0.175 0.176 3,914,025 0.1750 -1.99%
1995-08-25 0 1.510 1.510 1.520 1.510 1.520 370,000 560,300 1.5143 0.176 0.176 0.177 0.176 0.177 3,175,854 0.1764 -0.66%
1995-08-24 0 1.520 1.520 1.530 1.510 1.540 736,000 1,121,600 1.5239 0.177 0.177 0.178 0.176 0.179 6,317,374 0.1775 -2.56%
1995-08-23 0 1.560 1.520 1.570 1.550 1.600 370,000 583,800 1.5778 0.182 0.177 0.183 0.181 0.186 3,175,854 0.1838 -3.70%
1995-08-22 0 1.620 1.620 1.650 1.620 1.650 110,000 178,800 1.6255 0.189 0.189 0.192 0.189 0.192 944,173 0.1894 -1.22%
1995-08-21 0 1.640 1.620 1.640 1.600 1.720 526,000 890,540 1.6930 0.191 0.189 0.191 0.186 0.200 4,514,862 0.1972 -1.80%
1995-08-18 0 1.670 1.640 1.700 - - 0 0 - 0.195 0.191 0.198 - - 0 - 0.00%
1995-08-17 0 1.670 - 1.700 - - 0 0 - 0.195 - 0.198 - - 0 - 0.00%
1995-08-16 0 1.670 1.620 1.690 - - 0 0 - 0.195 0.189 0.197 - - 0 - 0.00%
1995-08-15 0 1.670 1.670 - 1.620 1.640 202,000 330,880 1.6380 0.195 0.195 - 0.189 0.191 1,733,844 0.1908 -1.18%
1995-08-14 0 1.690 1.620 1.690 - - 0 0 - 0.197 0.189 0.197 - - 0 - -0.59%
1995-08-11 0 1.700 1.620 1.700 - - 0 0 - 0.198 0.189 0.198 - - 0 - 0.00%
1995-08-10 0 1.700 1.660 1.700 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
1995-08-09 0 1.700 1.700 1.710 1.700 1.710 504,000 859,800 1.7060 0.198 0.198 0.199 0.198 0.199 4,326,028 0.1988 0.00%
1995-08-08 0 1.700 1.700 1.720 1.700 1.720 340,000 580,200 1.7065 0.198 0.198 0.200 0.198 0.200 2,918,352 0.1988 -0.58%
1995-08-07 0 1.710 1.710 1.720 1.710 1.720 30,000 51,400 1.7133 0.199 0.199 0.200 0.199 0.200 257,502 0.1996 0.59%
1995-08-04 0 1.700 1.700 1.730 1.700 1.710 218,000 370,800 1.7009 0.198 0.198 0.202 0.198 0.199 1,871,179 0.1982 -0.58%
1995-08-03 0 1.710 1.700 1.710 1.710 1.730 160,000 274,400 1.7150 0.199 0.198 0.199 0.199 0.202 1,373,342 0.1998 0.59%
1995-08-02 0 1.700 1.700 1.710 1.680 1.730 500,000 851,600 1.7032 0.198 0.198 0.199 0.196 0.202 4,291,694 0.1984 0.59%
1995-08-01 0 1.690 1.680 1.700 1.690 1.730 400,000 682,400 1.7060 0.197 0.196 0.198 0.197 0.202 3,433,355 0.1988 -2.31%
1995-07-31 0 1.730 1.730 1.740 1.730 1.750 632,000 1,104,180 1.7471 0.202 0.202 0.203 0.202 0.204 5,424,701 0.2035 -0.57%
1995-07-28 0 1.740 1.730 1.740 1.730 1.740 1,264,000 2,194,300 1.7360 0.203 0.202 0.203 0.202 0.203 10,849,403 0.2023 0.00%
1995-07-27 0 1.740 1.730 1.740 1.740 1.750 182,000 317,680 1.7455 0.203 0.202 0.203 0.203 0.204 1,562,177 0.2034 0.00%
1995-07-26 0 1.740 1.730 1.740 1.730 1.740 3,346,000 5,794,340 1.7317 0.203 0.202 0.203 0.202 0.203 28,720,016 0.2018 0.58%
1995-07-25 0 1.730 1.730 1.740 1.730 1.740 230,000 398,000 1.7304 0.202 0.202 0.203 0.202 0.203 1,974,179 0.2016 0.00%
1995-07-24 0 1.730 1.730 1.750 1.730 1.750 208,000 361,020 1.7357 0.202 0.202 0.204 0.202 0.204 1,785,345 0.2022 1.76%
1995-07-21 0 1.700 1.700 1.730 1.700 1.700 50,000 85,000 1.7000 0.198 0.198 0.202 0.198 0.198 429,169 0.1981 0.00%
1995-07-20 0 1.700 1.700 1.720 1.700 1.700 520,000 884,000 1.7000 0.198 0.198 0.200 0.198 0.198 4,463,362 0.1981 0.00%
1995-07-19 0 1.700 1.700 1.720 1.700 1.700 60,000 102,000 1.7000 0.198 0.198 0.200 0.198 0.198 515,003 0.1981 -1.16%
1995-07-18 0 1.720 1.720 1.730 1.720 1.720 224,000 385,280 1.7200 0.200 0.200 0.202 0.200 0.200 1,922,679 0.2004 0.58%
1995-07-17 0 1.710 1.710 1.740 1.710 1.730 300,000 517,000 1.7233 0.199 0.199 0.203 0.199 0.202 2,575,016 0.2008 -1.16%
1995-07-14 0 1.730 1.730 1.740 1.730 1.730 60,000 103,800 1.7300 0.202 0.202 0.203 0.202 0.202 515,003 0.2016 -1.70%
1995-07-13 0 1.760 1.760 1.780 1.750 1.790 1,264,000 2,226,120 1.7612 0.205 0.205 0.207 0.204 0.209 10,849,403 0.2052 0.00%
1995-07-12 0 1.760 1.760 1.770 1.760 1.780 500,000 887,900 1.7758 0.205 0.205 0.206 0.205 0.207 4,291,694 0.2069 -1.12%
1995-07-11 0 1.780 1.780 1.790 1.780 1.800 256,000 456,680 1.7839 0.207 0.207 0.209 0.207 0.210 2,197,347 0.2078 0.56%
1995-07-10 0 1.770 1.770 1.790 1.720 1.800 1,300,000 2,284,200 1.7571 0.206 0.206 0.209 0.200 0.210 11,158,404 0.2047 3.51%
1995-07-07 0 1.710 1.710 1.730 1.710 1.740 286,000 491,060 1.7170 0.199 0.199 0.202 0.199 0.203 2,454,849 0.2000 0.00%
1995-07-06 0 1.710 - 1.710 1.690 1.710 10,000 17,060 1.7060 0.199 - 0.199 0.197 0.199 85,834 0.1988 1.18%
1995-07-05 0 1.690 - 1.690 1.700 1.700 10,000 17,000 1.7000 0.197 - 0.197 0.198 0.198 85,834 0.1981 1.81%
1995-07-04 0 1.660 1.610 - - - 0 0 - 0.193 0.188 - - - 0 - 0.00%
1995-07-03 0 1.660 - 1.680 - - 0 0 - 0.193 - 0.196 - - 0 - 0.00%
1995-06-30 0 1.660 1.600 1.660 1.630 1.660 250,000 411,000 1.6440 0.193 0.186 0.193 0.190 0.193 2,145,847 0.1915 2.47%
1995-06-29 0 1.620 1.620 1.640 - - 0 0 - 0.189 0.189 0.191 - - 0 - 1.25%
1995-06-28 0 1.600 1.570 1.620 1.600 1.620 7,846,000 12,555,160 1.6002 0.186 0.183 0.189 0.186 0.189 67,345,263 0.1864 -1.23%
1995-06-27 0 1.620 1.620 - 1.600 1.630 380,000 609,760 1.6046 0.189 0.189 - 0.186 0.190 3,261,687 0.1869 1.25%
1995-06-26 0 1.600 1.580 1.650 1.600 1.600 60,000 96,000 1.6000 0.186 0.184 0.192 0.186 0.186 515,003 0.1864 -1.23%
1995-06-23 0 1.620 1.620 1.650 1.620 1.630 178,000 288,960 1.6234 0.189 0.189 0.192 0.189 0.190 1,527,843 0.1891 0.00%
1995-06-22 0 1.620 1.620 1.650 1.620 1.650 80,000 130,740 1.6343 0.189 0.189 0.192 0.189 0.192 686,671 0.1904 -4.14%
1995-06-21 0 1.690 1.660 1.700 - - 0 0 - 0.197 0.193 0.198 - - 0 - 0.00%
1995-06-20 0 1.690 - 1.690 1.670 1.690 172,000 289,480 1.6830 0.197 - 0.197 0.195 0.197 1,476,343 0.1961 -0.59%
1995-06-16 0 1.700 1.690 1.700 1.690 1.720 1,622,000 2,749,400 1.6951 0.198 0.197 0.198 0.197 0.200 13,922,255 0.1975 0.59%
1995-06-15 0 1.690 1.690 - - - 0 0 - 0.197 0.197 - - - 0 - 0.60%
1995-06-14 0 1.680 1.680 - 1.680 1.680 314,000 527,520 1.6800 0.196 0.196 - 0.196 0.196 2,695,184 0.1957 1.20%
1995-06-13 0 1.660 1.660 1.670 1.650 1.690 404,000 675,600 1.6723 0.193 0.193 0.195 0.192 0.197 3,467,689 0.1948 -2.35%
1995-06-12 0 1.700 - 1.700 1.700 1.700 20,000 34,000 1.7000 0.198 - 0.198 0.198 0.198 171,668 0.1981 0.00%
1995-06-09 0 1.700 1.680 1.740 - - 0 0 - 0.198 0.196 0.203 - - 0 - 0.00%
1995-06-08 0 1.700 1.660 1.730 1.700 1.700 40,000 68,000 1.7000 0.198 0.193 0.202 0.198 0.198 343,336 0.1981 -2.86%
1995-06-07 0 1.750 - 1.750 1.730 1.800 692,000 1,219,200 1.7618 0.204 - 0.204 0.202 0.210 5,939,705 0.2053 -1.69%
1995-06-06 0 1.780 1.780 1.800 1.770 1.800 360,000 640,880 1.7802 0.207 0.207 0.210 0.206 0.210 3,090,020 0.2074 3.55%
1995-06-05 0 1.820 1.810 1.830 1.810 1.820 82,000 149,060 1.8178 0.200 0.199 0.201 0.199 0.200 745,192 0.2000 1.11%
1995-06-01 0 1.800 1.760 1.800 1.800 1.860 564,000 1,042,400 1.8482 0.198 0.194 0.198 0.198 0.205 5,125,466 0.2034 -2.70%
1995-05-31 0 1.850 1.840 1.860 1.840 1.860 2,798,000 5,181,220 1.8518 0.204 0.202 0.205 0.202 0.205 25,427,401 0.2038 -2.12%
1995-05-30 0 1.890 1.890 1.900 1.880 1.900 734,000 1,388,000 1.8910 0.208 0.208 0.209 0.207 0.209 6,670,376 0.2081 0.53%
1995-05-29 0 1.880 1.870 1.880 1.820 1.880 116,000 213,920 1.8441 0.207 0.206 0.207 0.200 0.207 1,054,174 0.2029 3.30%
1995-05-26 0 1.820 - 1.820 1.820 1.860 764,000 1,404,320 1.8381 0.200 - 0.200 0.200 0.205 6,943,007 0.2023 -0.55%
1995-05-25 0 1.830 1.790 1.840 1.790 1.850 840,000 1,531,100 1.8227 0.201 0.197 0.202 0.197 0.204 7,633,673 0.2006 3.39%
1995-05-24 0 1.770 1.760 1.770 1.770 1.770 90,000 159,300 1.7700 0.195 0.194 0.195 0.195 0.195 817,894 0.1948 -1.67%
1995-05-23 0 1.800 1.780 1.800 1.800 1.800 190,000 342,000 1.8000 0.198 0.196 0.198 0.198 0.198 1,726,664 0.1981 0.00%
1995-05-22 0 1.800 1.780 1.800 - - 0 0 - 0.198 0.196 0.198 - - 0 - -1.10%
1995-05-19 0 1.820 1.750 - 1.740 1.840 610,000 1,078,760 1.7685 0.200 0.193 - 0.191 0.202 5,543,501 0.1946 4.60%
1995-05-18 0 1.740 1.740 1.750 1.740 1.750 80,000 139,700 1.7463 0.191 0.191 0.193 0.191 0.193 727,016 0.1922 -1.14%
1995-05-17 0 1.760 1.740 1.780 1.760 1.780 96,000 169,480 1.7654 0.194 0.191 0.196 0.194 0.196 872,420 0.1943 -1.68%
1995-05-16 0 1.790 1.780 1.800 1.790 1.820 158,000 285,560 1.8073 0.197 0.196 0.198 0.197 0.200 1,435,858 0.1989 -1.65%
1995-05-15 0 1.820 1.820 1.840 1.820 1.850 132,000 242,040 1.8336 0.200 0.200 0.202 0.200 0.204 1,199,577 0.2018 -2.15%
1995-05-12 0 1.860 1.850 1.870 1.840 1.870 566,000 1,053,420 1.8612 0.205 0.204 0.206 0.202 0.206 5,143,641 0.2048 2.76%
1995-05-11 0 1.810 1.810 1.820 1.750 1.810 1,268,000 2,272,780 1.7924 0.199 0.199 0.200 0.193 0.199 11,523,211 0.1972 4.02%
1995-05-10 0 1.740 1.720 1.730 1.730 1.760 3,390,000 5,856,500 1.7276 0.191 0.189 0.190 0.190 0.194 30,807,323 0.1901 -1.69%
1995-05-09 0 1.770 1.760 1.780 1.760 1.820 1,270,000 2,271,780 1.7888 0.195 0.194 0.196 0.194 0.200 11,541,386 0.1968 -1.67%
1995-05-08 0 1.800 1.800 1.810 1.750 1.820 616,000 1,106,120 1.7956 0.198 0.198 0.199 0.193 0.200 5,598,027 0.1976 2.86%
1995-05-05 0 1.750 1.740 1.750 1.750 1.750 962,000 1,683,500 1.7500 0.193 0.191 0.193 0.193 0.193 8,742,373 0.1926 0.00%
1995-05-04 0 1.750 1.730 1.770 1.750 1.750 280,000 490,000 1.7500 0.193 0.190 0.195 0.193 0.193 2,544,558 0.1926 -1.13%
1995-05-03 0 1.770 1.750 1.770 1.750 1.770 66,000 115,620 1.7518 0.195 0.193 0.195 0.193 0.195 599,789 0.1928 1.14%
1995-05-02 0 1.750 1.750 - 1.730 1.750 260,000 454,600 1.7485 0.193 0.193 - 0.190 0.193 2,362,804 0.1924 1.74%
1995-05-01 0 1.720 1.720 1.750 - - 0 0 - 0.189 0.189 0.193 - - 0 - 0.00%
1995-04-28 0 1.720 1.720 1.750 1.720 1.720 90,000 154,800 1.7200 0.189 0.189 0.193 0.189 0.189 817,894 0.1893 -2.82%
1995-04-27 0 1.770 - 1.770 1.770 1.800 70,000 124,900 1.7843 0.195 - 0.195 0.195 0.198 636,139 0.1963 -0.56%
1995-04-26 0 1.780 1.760 1.810 1.780 1.820 110,000 197,200 1.7927 0.196 0.194 0.199 0.196 0.200 999,648 0.1973 -1.11%
1995-04-25 0 1.800 1.800 1.840 - - 0 0 - 0.198 0.198 0.202 - - 0 - 1.12%
1995-04-24 0 1.780 1.780 1.820 - - 0 0 - 0.196 0.196 0.200 - - 0 - 0.00%
1995-04-21 0 1.780 1.750 - 1.780 1.780 10,000 17,800 1.7800 0.196 0.193 - 0.196 0.196 90,877 0.1959 1.71%
1995-04-20 0 1.750 1.750 1.800 - - 0 0 - 0.193 0.193 0.198 - - 0 - 0.00%
1995-04-19 0 1.750 1.720 - - - 0 0 - 0.193 0.189 - - - 0 - 0.00%
1995-04-18 0 1.750 1.740 1.750 1.750 1.750 20,000 35,000 1.7500 0.193 0.191 0.193 0.193 0.193 181,754 0.1926 2.34%
1995-04-13 0 1.710 1.700 - 1.690 1.720 1,792,000 3,051,100 1.7026 0.188 0.187 - 0.186 0.189 16,285,169 0.1874 -0.58%
1995-04-12 0 1.720 1.670 1.720 1.680 1.720 220,000 373,200 1.6964 0.189 0.184 0.189 0.185 0.189 1,999,295 0.1867 -2.27%
1995-04-11 0 1.760 1.720 1.760 1.760 1.760 28,000 49,280 1.7600 0.194 0.189 0.194 0.194 0.194 254,456 0.1937 0.57%
1995-04-10 0 1.750 1.630 - 1.750 1.750 20,000 35,000 1.7500 0.193 0.179 - 0.193 0.193 181,754 0.1926 7.36%
1995-04-07 0 1.630 1.630 1.700 1.630 1.680 100,000 164,700 1.6470 0.179 0.179 0.187 0.179 0.185 908,771 0.1812 -6.86%
1995-04-06 0 1.750 1.750 - 1.670 1.700 346,000 586,260 1.6944 0.193 0.193 - 0.184 0.187 3,144,346 0.1864 0.00%
1995-04-04 0 1.750 1.700 1.780 1.750 1.750 18,000 31,500 1.7500 0.193 0.187 0.196 0.193 0.193 163,579 0.1926 0.00%
1995-04-03 0 1.750 1.750 1.800 1.750 1.830 42,000 75,900 1.8071 0.193 0.193 0.198 0.193 0.201 381,684 0.1989 -5.41%
1995-03-31 0 1.850 1.830 1.850 - - 0 0 - 0.204 0.201 0.204 - - 0 - 0.00%
1995-03-30 0 1.850 1.820 1.850 - - 0 0 - 0.204 0.200 0.204 - - 0 - 0.00%
1995-03-29 0 1.850 - 1.850 1.850 1.850 380,000 703,000 1.8500 0.204 - 0.204 0.204 0.204 3,453,328 0.2036 0.00%
1995-03-28 0 1.850 1.810 1.850 1.850 1.850 42,000 77,700 1.8500 0.204 0.199 0.204 0.204 0.204 381,684 0.2036 0.00%
1995-03-27 0 1.850 - 1.850 1.850 1.850 200,000 370,000 1.8500 0.204 - 0.204 0.204 0.204 1,817,541 0.2036 0.00%
1995-03-24 0 1.850 - 1.850 1.840 1.870 330,000 612,200 1.8552 0.204 - 0.204 0.202 0.206 2,998,943 0.2041 -2.63%
1995-03-23 0 1.900 1.900 1.930 1.900 1.900 10,000 19,000 1.9000 0.209 0.209 0.212 0.209 0.209 90,877 0.2091 -2.56%
1995-03-22 0 1.950 1.940 1.950 1.950 1.970 160,000 313,600 1.9600 0.215 0.213 0.215 0.215 0.217 1,454,033 0.2157 0.00%
1995-03-21 0 1.950 1.950 2.000 1.950 1.950 40,000 78,000 1.9500 0.215 0.215 0.220 0.215 0.215 363,508 0.2146 -2.50%
1995-03-20 0 2.000 1.910 2.000 2.000 2.000 4,000 8,000 2.0000 0.220 0.210 0.220 0.220 0.220 36,351 0.2201 5.26%
1995-03-17 0 1.900 1.900 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-03-16 0 1.900 1.900 1.930 1.900 1.900 78,000 148,200 1.9000 0.209 0.209 0.212 0.209 0.209 708,841 0.2091 -2.06%
1995-03-15 0 1.940 1.940 - - - 0 0 - 0.213 0.213 - - - 0 - 2.11%
1995-03-14 0 1.900 1.900 2.100 - - 0 0 - 0.209 0.209 0.231 - - 0 - 0.00%
1995-03-13 0 1.900 1.900 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-03-10 0 1.900 1.900 1.950 1.900 1.930 210,000 402,240 1.9154 0.209 0.209 0.215 0.209 0.212 1,908,418 0.2108 -1.55%
1995-03-09 0 1.930 - 1.950 1.930 2.075 234,000 460,300 1.9671 0.212 - 0.215 0.212 0.228 2,126,523 0.2165 -8.10%
1995-03-08 0 2.100 2.100 2.150 2.100 2.150 120,000 253,000 2.1083 0.231 0.231 0.237 0.231 0.237 1,090,525 0.2320 -2.33%
1995-03-07 0 2.150 - 2.200 - - 0 0 - 0.237 - 0.242 - - 0 - 0.00%
1995-03-06 0 2.150 - 2.200 - - 0 0 - 0.237 - 0.242 - - 0 - 0.00%
1995-03-03 0 2.150 - 2.200 - - 0 0 - 0.237 - 0.242 - - 0 - 0.00%
1995-03-02 0 2.150 - 2.200 - - 0 0 - 0.237 - 0.242 - - 0 - 0.00%
1995-03-01 0 2.150 - 2.200 - - 0 0 - 0.237 - 0.242 - - 0 - 0.00%
1995-02-28 0 2.150 - 2.150 2.150 2.150 10,000 21,500 2.1500 0.237 - 0.237 0.237 0.237 90,877 0.2366 -1.15%
1995-02-27 0 2.175 - 2.175 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1995-02-24 0 2.175 - 2.175 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1995-02-23 0 2.175 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
1995-02-22 0 2.175 2.150 2.200 2.150 2.175 1,678,000 3,627,150 2.1616 0.239 0.237 0.242 0.237 0.239 15,249,170 0.2379 0.00%
1995-02-21 0 2.175 2.150 2.200 2.175 2.225 1,640,000 3,603,000 2.1970 0.239 0.237 0.242 0.239 0.245 14,903,838 0.2417 -2.25%
1995-02-20 0 2.225 2.225 2.250 2.225 2.250 3,198,000 7,131,050 2.2298 0.245 0.245 0.248 0.245 0.248 29,062,483 0.2454 -1.11%
1995-02-17 0 2.250 2.225 - 2.250 2.250 68,000 153,000 2.2500 0.248 0.245 - 0.248 0.248 617,964 0.2476 0.00%
1995-02-16 0 2.250 2.250 2.300 2.250 2.250 42,000 94,500 2.2500 0.248 0.248 0.253 0.248 0.248 381,684 0.2476 2.27%
1995-02-15 0 2.200 2.200 2.225 2.200 2.200 54,000 118,800 2.2000 0.242 0.242 0.245 0.242 0.242 490,736 0.2421 0.00%
1995-02-14 0 2.200 2.200 2.300 - - 0 0 - 0.242 0.242 0.253 - - 0 - 0.00%
1995-02-13 0 2.200 2.200 - 2.200 2.225 216,000 479,950 2.2220 0.242 0.242 - 0.242 0.245 1,962,944 0.2445 -1.12%
1995-02-10 0 2.225 2.200 2.225 2.225 2.225 14,000 31,150 2.2250 0.245 0.242 0.245 0.245 0.245 127,228 0.2448 0.00%
1995-02-09 0 2.225 2.200 2.250 2.200 2.225 60,000 132,250 2.2042 0.245 0.242 0.248 0.242 0.245 545,262 0.2425 1.14%
1995-02-08 0 2.200 2.200 2.250 2.175 2.200 168,000 369,100 2.1970 0.242 0.242 0.248 0.239 0.242 1,526,735 0.2418 0.00%
1995-02-07 0 2.200 2.200 2.250 2.200 2.200 12,000 26,400 2.2000 0.242 0.242 0.248 0.242 0.242 109,052 0.2421 4.76%
1995-02-06 0 2.100 2.100 - 2.000 2.100 56,000 115,000 2.0536 0.231 0.231 - 0.220 0.231 508,912 0.2260 5.00%
1995-02-03 0 2.000 - 2.100 - - 0 0 - 0.220 - 0.231 - - 0 - 0.00%
1995-01-30 0 2.000 2.000 2.100 2.000 2.000 20,000 40,000 2.0000 0.220 0.220 0.231 0.220 0.220 181,754 0.2201 0.00%
1995-01-27 0 2.000 - 2.000 2.000 2.000 1,152,000 2,504,000 2.1736 0.220 - 0.220 0.220 0.220 10,469,037 0.2392 0.00%
1995-01-26 0 2.000 2.000 2.050 2.000 2.000 168,000 336,000 2.0000 0.220 0.220 0.226 0.220 0.220 1,526,735 0.2201 0.00%
1995-01-25 0 2.000 1.960 2.000 - - 0 0 - 0.220 0.216 0.220 - - 0 - 0.00%
1995-01-24 0 2.000 - 2.075 - - 0 0 - 0.220 - 0.228 - - 0 - 0.00%
1995-01-23 0 2.000 1.980 2.000 2.000 2.000 10,000 20,000 2.0000 0.220 0.218 0.220 0.220 0.220 90,877 0.2201 -5.88%
1995-01-20 0 2.125 2.125 - 2.000 2.125 584,000 1,219,900 2.0889 0.234 0.234 - 0.220 0.234 5,307,220 0.2299 0.00%
1995-01-19 0 2.125 2.125 2.175 2.125 2.125 34,000 72,250 2.1250 0.234 0.234 0.239 0.234 0.234 308,982 0.2338 0.00%
1995-01-18 0 2.125 2.125 - 2.125 2.125 4,302,000 9,141,750 2.1250 0.234 0.234 - 0.234 0.234 39,095,310 0.2338 0.00%
1995-01-17 0 2.125 2.125 2.175 2.125 2.125 214,000 454,750 2.1250 0.234 0.234 0.239 0.234 0.234 1,944,769 0.2338 0.00%
1995-01-16 0 2.125 2.125 2.150 2.125 2.125 242,000 514,250 2.1250 0.234 0.234 0.237 0.234 0.234 2,199,225 0.2338 0.00%
1995-01-13 0 2.125 2.125 2.150 2.125 2.150 208,000 442,200 2.1260 0.234 0.234 0.237 0.234 0.237 1,890,243 0.2339 0.00%
1995-01-12 0 2.125 2.100 2.175 2.075 2.200 522,000 1,098,500 2.1044 0.234 0.231 0.239 0.228 0.242 4,743,782 0.2316 -2.30%
1995-01-11 0 2.175 - 2.200 - - 0 0 - 0.239 - 0.242 - - 0 - 0.00%
1995-01-10 0 2.175 - 2.200 - - 0 0 - 0.239 - 0.242 - - 0 - 0.00%
1995-01-09 0 2.175 2.025 2.175 2.150 2.200 178,000 389,900 2.1904 0.239 0.223 0.239 0.237 0.242 1,617,612 0.2410 -1.14%
1995-01-06 0 2.200 2.200 2.250 2.200 2.200 104,000 228,800 2.2000 0.242 0.242 0.248 0.242 0.242 945,121 0.2421 -1.12%
1995-01-05 0 2.225 2.225 2.250 2.200 2.250 598,000 1,325,100 2.2159 0.245 0.245 0.248 0.242 0.248 5,434,448 0.2438 1.14%
1995-01-04 0 2.200 2.200 2.300 2.200 2.200 26,000 57,200 2.2000 0.242 0.242 0.253 0.242 0.242 236,280 0.2421 0.00%
1995-01-03 0 2.200 2.200 2.300 2.200 2.200 40,000 88,000 2.2000 0.242 0.242 0.253 0.242 0.242 363,508 0.2421 -2.22%
1994-12-30 0 2.250 2.225 2.350 2.200 2.250 60,000 133,850 2.2308 0.248 0.245 0.259 0.242 0.248 545,262 0.2455 3.45%
1994-12-29 0 2.175 2.150 2.200 2.125 2.200 126,000 269,200 2.1365 0.239 0.237 0.242 0.234 0.242 1,145,051 0.2351 2.35%
1994-12-28 0 2.125 2.075 - - - 0 0 - 0.234 0.228 - - - 0 - 0.00%
1994-12-23 0 2.125 2.075 2.225 - - 0 0 - 0.234 0.228 0.245 - - 0 - 0.00%
1994-12-22 0 2.125 2.100 - 2.125 2.125 12,000 25,500 2.1250 0.234 0.231 - 0.234 0.234 109,052 0.2338 3.66%
1994-12-21 0 2.050 2.025 2.100 2.000 2.050 540,000 1,091,000 2.0204 0.226 0.223 0.231 0.220 0.226 4,907,361 0.2223 1.23%
1994-12-20 0 2.025 2.025 2.075 2.025 2.025 10,000 20,250 2.0250 0.223 0.223 0.228 0.223 0.223 90,877 0.2228 0.00%
1994-12-19 0 2.025 2.025 2.050 2.000 2.025 272,000 546,500 2.0092 0.223 0.223 0.226 0.220 0.223 2,471,856 0.2211 2.27%
1994-12-16 0 1.980 1.980 1.990 1.960 1.980 1,068,000 2,097,380 1.9638 0.218 0.218 0.219 0.216 0.218 9,705,670 0.2161 1.02%
1994-12-15 0 1.960 1.950 1.960 1.950 1.960 238,000 466,280 1.9592 0.216 0.215 0.216 0.215 0.216 2,162,874 0.2156 -1.01%
1994-12-14 0 1.980 1.960 1.980 1.950 1.980 20,000 39,300 1.9650 0.218 0.216 0.218 0.215 0.218 181,754 0.2162 0.00%
1994-12-13 0 1.980 1.940 1.980 - - 0 0 - 0.218 0.213 0.218 - - 0 - -1.00%
1994-12-12 0 2.000 - 2.000 2.000 2.050 78,000 157,400 2.0179 0.220 - 0.220 0.220 0.226 708,841 0.2221 -2.44%
1994-12-09 0 2.050 - 2.075 2.025 2.050 158,000 322,950 2.0440 0.226 - 0.228 0.223 0.226 1,435,858 0.2249 -1.20%
1994-12-08 0 2.075 - 2.075 2.075 2.100 502,000 1,051,200 2.0940 0.228 - 0.228 0.228 0.231 4,562,028 0.2304 -2.35%
1994-12-07 0 2.125 2.125 2.150 2.125 2.200 398,000 853,250 2.1438 0.234 0.234 0.237 0.234 0.242 3,616,907 0.2359 -3.41%
1994-12-06 0 2.200 2.175 2.200 2.175 2.200 340,000 747,500 2.1985 0.242 0.239 0.242 0.239 0.242 3,089,820 0.2419 4.76%
1994-12-05 0 2.100 2.050 2.100 2.100 2.100 70,000 147,000 2.1000 0.231 0.226 0.231 0.231 0.231 636,139 0.2311 -4.55%
1994-12-02 0 2.200 2.150 2.200 2.150 2.250 628,000 1,387,400 2.2092 0.242 0.237 0.242 0.237 0.248 5,707,079 0.2431 -4.35%
1994-12-01 0 2.300 2.250 2.350 2.250 2.325 3,311,996 7,521,241 2.2709 0.253 0.248 0.259 0.248 0.256 30,098,445 0.2499 0.00%
1994-11-30 0 2.300 2.250 2.300 2.275 2.325 940,000 2,158,250 2.2960 0.253 0.248 0.253 0.250 0.256 8,542,443 0.2527 -2.13%
1994-11-29 0 2.350 2.325 2.375 2.200 2.350 2,000,000 4,491,000 2.2455 0.259 0.256 0.261 0.242 0.259 18,175,412 0.2471 3.30%
1994-11-28 0 2.275 2.250 2.350 2.250 2.300 152,000 347,000 2.2829 0.250 0.248 0.259 0.248 0.253 1,381,331 0.2512 -1.09%
1994-11-25 0 2.300 2.225 2.300 - - 0 0 - 0.253 0.245 0.253 - - 0 - 0.00%
1994-11-24 0 2.300 2.250 2.300 2.300 2.300 10,000 23,000 2.3000 0.253 0.248 0.253 0.253 0.253 90,877 0.2531 0.00%
1994-11-23 0 2.300 2.200 2.300 - - 0 0 - 0.253 0.242 0.253 - - 0 - -2.13%
1994-11-22 0 2.350 2.350 2.375 2.350 2.425 2,290,000 5,527,750 2.4139 0.259 0.259 0.261 0.259 0.267 20,810,846 0.2656 -3.09%
1994-11-21 0 2.425 2.425 2.450 2.425 2.425 44,000 106,700 2.4250 0.267 0.267 0.270 0.267 0.267 399,859 0.2668 0.00%
1994-11-18 0 2.425 2.425 2.450 - - 0 0 - 0.267 0.267 0.270 - - 0 - 0.00%
1994-11-17 0 2.425 2.425 2.500 - - 0 0 - 0.267 0.267 0.275 - - 0 - 0.00%
1994-11-16 0 2.425 2.425 2.525 2.425 2.425 300,000 727,500 2.4250 0.267 0.267 0.278 0.267 0.267 2,726,312 0.2668 0.00%
1994-11-15 0 2.425 2.425 2.550 - - 0 0 - 0.267 0.267 0.281 - - 0 - 0.00%
1994-11-14 0 2.425 2.425 2.500 2.425 2.450 20,000 48,750 2.4375 0.267 0.267 0.275 0.267 0.270 181,754 0.2682 -2.02%
1994-11-11 0 2.475 2.475 2.525 - - 0 0 - 0.272 0.272 0.278 - - 0 - 0.00%
1994-11-10 0 2.475 2.475 2.500 2.450 2.475 300,000 740,000 2.4667 0.272 0.272 0.275 0.270 0.272 2,726,312 0.2714 -1.00%
1994-11-09 0 2.500 2.475 2.500 2.450 2.500 602,000 1,485,000 2.4668 0.275 0.272 0.275 0.270 0.275 5,470,799 0.2714 1.01%
1994-11-08 0 2.475 2.475 2.500 2.475 2.500 400,000 996,450 2.4911 0.272 0.272 0.275 0.272 0.275 3,635,082 0.2741 -1.98%
1994-11-07 0 2.525 2.525 2.550 2.475 2.550 330,000 833,100 2.5245 0.278 0.278 0.281 0.272 0.281 2,998,943 0.2778 -1.94%
1994-11-04 0 2.575 2.575 2.600 2.525 2.600 750,000 1,917,200 2.5563 0.283 0.283 0.286 0.278 0.286 6,815,779 0.2813 0.98%
1994-11-03 0 2.550 2.550 2.575 2.550 2.575 340,000 870,500 2.5603 0.281 0.281 0.283 0.281 0.283 3,089,820 0.2817 0.00%
1994-11-02 0 2.550 2.525 2.575 2.500 2.550 3,370,000 8,511,000 2.5255 0.281 0.278 0.283 0.275 0.281 30,625,569 0.2779 0.99%
1994-11-01 0 2.525 2.525 2.550 2.525 2.525 302,000 762,550 2.5250 0.278 0.278 0.281 0.278 0.278 2,744,487 0.2778 0.00%
1994-10-31 0 2.525 2.500 2.525 2.450 2.550 440,000 1,100,000 2.5000 0.278 0.275 0.278 0.270 0.281 3,998,591 0.2751 3.06%
1994-10-28 0 2.450 2.375 - - - 0 0 - 0.270 0.261 - - - 0 - 0.00%
1994-10-27 0 2.450 2.450 2.475 2.450 2.475 100,000 246,650 2.4665 0.270 0.270 0.272 0.270 0.272 908,771 0.2714 -4.85%
1994-10-26 0 2.575 2.425 2.600 - - 0 0 - 0.283 0.267 0.286 - - 0 - 0.00%
1994-10-25 0 2.575 2.375 2.575 - - 0 0 - 0.283 0.261 0.283 - - 0 - -2.83%
1994-10-24 0 2.650 2.625 2.650 2.625 2.650 136,000 360,150 2.6482 0.292 0.289 0.292 0.289 0.292 1,235,928 0.2914 0.95%
1994-10-21 0 2.625 2.625 2.650 2.575 2.650 212,000 558,300 2.6335 0.289 0.289 0.292 0.283 0.292 1,926,594 0.2898 2.94%
1994-10-20 0 2.550 2.550 2.600 2.525 2.600 22,000 55,700 2.5318 0.281 0.281 0.286 0.278 0.286 199,930 0.2786 -1.92%
1994-10-19 0 2.600 2.525 2.600 - - 0 0 - 0.286 0.278 0.286 - - 0 - -1.89%
1994-10-18 0 2.650 2.625 2.650 2.600 2.650 872,000 2,328,250 2.6700 0.292 0.289 0.292 0.286 0.292 7,924,479 0.2938 -0.93%
1994-10-17 0 2.675 2.650 2.700 2.675 2.750 160,000 431,500 2.6969 0.294 0.292 0.297 0.294 0.303 1,454,033 0.2968 -4.46%
1994-10-14 1 2.800 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
1994-10-12 1 2.800 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
1994-10-11 0 2.800 2.700 - 2.700 2.800 960,000 2,655,750 2.7664 0.308 0.297 - 0.297 0.308 8,724,198 0.3044 0.00%
1994-10-10 0 2.800 2.700 - 2.650 2.800 870,000 2,366,400 2.7200 0.308 0.297 - 0.292 0.308 7,906,304 0.2993 5.66%
1994-10-07 0 2.650 2.600 2.675 2.600 2.675 176,000 464,150 2.6372 0.292 0.286 0.294 0.286 0.294 1,599,436 0.2902 1.92%
1994-10-06 0 2.600 2.600 2.650 2.600 2.600 50,000 130,000 2.6000 0.286 0.286 0.292 0.286 0.286 454,385 0.2861 -0.95%
1994-10-05 0 2.625 2.625 2.675 2.575 2.625 572,000 1,489,750 2.6045 0.289 0.289 0.294 0.283 0.289 5,198,168 0.2866 -0.94%
1994-10-04 0 2.650 2.650 2.725 2.650 2.750 220,000 596,500 2.7114 0.292 0.292 0.300 0.292 0.303 1,999,295 0.2984 -3.64%
1994-10-03 0 2.750 2.675 2.775 2.700 2.775 450,000 1,229,450 2.7321 0.303 0.294 0.305 0.297 0.305 4,089,468 0.3006 -0.36%
1994-09-30 0 2.760 2.700 2.760 2.700 2.760 504,000 1,371,840 2.7219 0.304 0.297 0.304 0.297 0.304 4,580,204 0.2995 2.22%
1994-09-29 0 2.700 2.670 2.750 2.690 2.750 1,222,000 3,320,900 2.7176 0.297 0.294 0.303 0.296 0.303 11,105,176 0.2990 0.75%
1994-09-28 0 2.680 2.680 2.690 2.670 2.690 3,370,000 9,022,500 2.6773 0.295 0.295 0.296 0.294 0.296 30,625,569 0.2946 0.75%
1994-09-27 0 2.660 2.650 2.670 2.660 2.670 260,000 691,800 2.6608 0.293 0.292 0.294 0.293 0.294 2,362,804 0.2928 0.00%
1994-09-26 0 2.660 2.650 2.680 2.660 2.670 996,000 2,652,840 2.6635 0.293 0.292 0.295 0.293 0.294 9,051,355 0.2931 -0.37%
1994-09-23 0 2.670 2.660 2.670 2.640 2.670 622,000 1,650,420 2.6534 0.294 0.293 0.294 0.291 0.294 5,652,553 0.2920 0.38%
1994-09-22 0 2.660 2.660 2.670 2.660 2.660 442,000 1,176,320 2.6614 0.293 0.293 0.294 0.293 0.293 4,016,766 0.2929 -0.37%
1994-09-20 0 2.670 2.670 2.680 2.650 2.680 1,640,000 4,386,160 2.6745 0.294 0.294 0.295 0.292 0.295 14,903,838 0.2943 0.38%
1994-09-19 0 2.660 2.650 2.660 2.630 2.670 792,000 2,101,800 2.6538 0.293 0.292 0.293 0.289 0.294 7,197,463 0.2920 1.14%
1994-09-16 0 2.630 2.630 2.640 2.600 2.650 350,000 915,400 2.6154 0.289 0.289 0.291 0.286 0.292 3,180,697 0.2878 1.15%
1994-09-15 0 2.600 2.590 2.600 2.590 2.600 140,000 363,800 2.5986 0.286 0.285 0.286 0.285 0.286 1,272,279 0.2859 0.39%
1994-09-14 0 2.590 2.590 2.620 2.540 2.600 2,142,000 5,521,160 2.5776 0.285 0.285 0.288 0.279 0.286 19,465,866 0.2836 2.78%
1994-09-13 0 2.520 2.520 2.550 2.520 2.580 270,000 687,760 2.5473 0.277 0.277 0.281 0.277 0.284 2,453,681 0.2803 -3.08%
1994-09-12 0 2.600 2.590 2.630 2.590 2.600 160,000 415,100 2.5944 0.286 0.285 0.289 0.285 0.286 1,454,033 0.2855 -1.52%
1994-09-09 0 2.640 2.630 2.640 2.620 2.650 872,000 2,300,280 2.6379 0.291 0.289 0.291 0.288 0.292 7,924,479 0.2903 1.54%
1994-09-08 0 2.600 2.590 2.630 2.570 2.610 1,004,000 2,602,040 2.5917 0.286 0.285 0.289 0.283 0.287 9,124,057 0.2852 1.96%
1994-09-07 0 2.550 2.540 2.570 2.540 2.580 70,000 178,700 2.5529 0.281 0.279 0.283 0.279 0.284 636,139 0.2809 0.00%
1994-09-06 0 2.550 2.540 2.590 2.550 2.560 158,000 403,900 2.5563 0.281 0.279 0.285 0.281 0.282 1,435,858 0.2813 -0.39%
1994-09-05 0 2.560 2.560 2.600 2.560 2.600 168,000 432,880 2.5767 0.282 0.282 0.286 0.282 0.286 1,526,735 0.2835 0.00%
1994-09-02 0 2.560 2.560 2.580 - - 0 0 - 0.282 0.282 0.284 - - 0 - 0.00%
1994-09-01 0 2.560 2.560 2.590 2.560 2.590 346,000 892,240 2.5787 0.282 0.282 0.285 0.282 0.285 3,144,346 0.2838 -1.16%
1994-08-31 0 2.590 2.590 2.600 2.550 2.590 116,000 297,540 2.5650 0.285 0.285 0.286 0.281 0.285 1,054,174 0.2822 1.57%
1994-08-30 0 2.550 2.550 2.560 2.550 2.570 82,000 209,600 2.5561 0.281 0.281 0.282 0.281 0.283 745,192 0.2813 -0.78%
1994-08-26 0 2.570 2.530 2.570 2.570 2.570 30,000 77,100 2.5700 0.283 0.278 0.283 0.283 0.283 272,631 0.2828 0.78%
1994-08-25 0 2.550 2.520 2.550 - - 0 0 - 0.281 0.277 0.281 - - 0 - 0.00%
1994-08-24 0 2.550 2.510 2.550 2.520 2.550 100,000 254,260 2.5426 0.281 0.276 0.281 0.277 0.281 908,771 0.2798 1.59%
1994-08-23 0 2.510 2.510 2.530 2.510 2.520 580,000 1,459,700 2.5167 0.276 0.276 0.278 0.276 0.277 5,270,869 0.2769 0.00%
1994-08-22 0 2.510 2.510 2.530 2.510 2.510 20,000 50,200 2.5100 0.276 0.276 0.278 0.276 0.276 181,754 0.2762 -0.40%
1994-08-19 0 2.520 2.520 2.530 2.510 2.540 248,000 623,960 2.5160 0.277 0.277 0.278 0.276 0.279 2,253,751 0.2769 1.20%
1994-08-18 0 2.490 2.480 2.530 2.480 2.490 390,000 968,600 2.4836 0.274 0.273 0.278 0.273 0.274 3,544,205 0.2733 1.63%
1994-08-17 0 2.450 2.450 2.480 2.450 2.480 30,000 73,900 2.4633 0.270 0.270 0.273 0.270 0.273 272,631 0.2711 0.82%
1994-08-16 0 2.430 2.420 - - - 300,000 729,000 2.4300 0.267 0.266 - - - 2,726,312 0.2674 0.00%
1994-08-15 0 2.430 2.430 - - - 0 0 - 0.267 0.267 - - - 0 - 0.41%
1994-08-12 0 2.420 2.400 - - - 0 0 - 0.266 0.264 - - - 0 - 0.00%
1994-08-11 0 2.420 2.420 2.430 2.420 2.460 350,000 848,400 2.4240 0.266 0.266 0.267 0.266 0.271 3,180,697 0.2667 -2.42%
1994-08-10 0 2.480 2.420 2.480 2.470 2.510 870,000 2,160,300 2.4831 0.273 0.266 0.273 0.272 0.276 7,906,304 0.2732 0.81%
1994-08-09 0 2.460 2.450 2.480 2.460 2.550 418,000 1,034,440 2.4747 0.271 0.270 0.273 0.271 0.281 3,798,661 0.2723 -2.77%
1994-08-08 0 2.530 2.480 - 2.420 2.530 332,000 820,880 2.4725 0.278 0.273 - 0.266 0.278 3,017,118 0.2721 6.30%
1994-08-05 0 2.380 2.380 2.390 2.360 2.390 1,900,000 4,529,180 2.3838 0.262 0.262 0.263 0.260 0.263 17,266,641 0.2623 -0.83%
1994-08-04 0 2.400 2.400 2.410 2.340 2.400 960,000 2,277,840 2.3728 0.264 0.264 0.265 0.257 0.264 8,724,198 0.2611 1.27%
1994-08-03 0 2.370 - 2.370 2.360 2.450 1,338,000 3,195,260 2.3881 0.261 - 0.261 0.260 0.270 12,159,350 0.2628 -2.87%
1994-08-02 0 2.440 2.430 2.440 2.430 2.480 680,000 1,662,400 2.4447 0.268 0.267 0.268 0.267 0.273 6,179,640 0.2690 -2.01%
1994-08-01 0 2.490 2.490 2.500 2.490 2.500 204,000 509,500 2.4975 0.274 0.274 0.275 0.274 0.275 1,853,892 0.2748 -1.19%
1994-07-29 0 2.520 2.520 2.570 2.520 2.520 8,000 20,160 2.5200 0.277 0.277 0.283 0.277 0.277 72,702 0.2773 -2.70%
1994-07-28 0 2.590 - 2.590 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1994-07-27 0 2.590 2.550 2.590 2.550 2.590 370,000 951,000 2.5703 0.285 0.281 0.285 0.281 0.285 3,362,451 0.2828 1.17%
1994-07-26 0 2.560 2.550 2.580 2.560 2.580 190,000 488,400 2.5705 0.282 0.281 0.284 0.282 0.284 1,726,664 0.2829 -0.78%
1994-07-25 0 2.580 2.580 2.600 2.570 2.600 878,000 2,269,540 2.5849 0.284 0.284 0.286 0.283 0.286 7,979,006 0.2844 0.00%
1994-07-22 0 2.580 2.560 2.580 2.550 2.600 410,000 1,052,580 2.5673 0.284 0.282 0.284 0.281 0.286 3,725,959 0.2825 0.78%
1994-07-21 0 2.560 2.560 - 2.530 2.550 40,000 101,580 2.5395 0.282 0.282 - 0.278 0.281 363,508 0.2794 -1.54%
1994-07-20 0 2.600 2.600 2.650 2.600 2.600 14,000 36,400 2.6000 0.286 0.286 0.292 0.286 0.286 127,228 0.2861 0.00%
1994-07-19 0 2.600 2.600 2.620 2.560 2.600 486,000 1,253,320 2.5788 0.286 0.286 0.288 0.282 0.286 4,416,625 0.2838 0.00%
1994-07-18 0 2.600 2.600 2.640 2.550 2.620 194,000 503,600 2.5959 0.286 0.286 0.291 0.281 0.288 1,763,015 0.2856 1.96%
1994-07-15 0 2.550 2.550 2.600 2.550 2.650 190,000 489,000 2.5737 0.281 0.281 0.286 0.281 0.292 1,726,664 0.2832 -2.30%
1994-07-14 0 2.610 2.610 2.650 2.480 2.670 784,000 2,034,680 2.5953 0.287 0.287 0.292 0.273 0.294 7,124,761 0.2856 6.97%
1994-07-13 0 2.440 2.440 2.450 2.390 2.450 1,330,000 3,233,000 2.4308 0.268 0.268 0.270 0.263 0.270 12,086,649 0.2675 2.52%
1994-07-12 0 2.380 2.360 2.380 2.360 2.380 370,000 877,400 2.3714 0.262 0.260 0.262 0.260 0.262 3,362,451 0.2609 1.28%
1994-07-11 0 2.350 2.350 2.390 2.350 2.350 2,000 4,700 2.3500 0.259 0.259 0.263 0.259 0.259 18,175 0.2586 -0.84%
1994-07-08 0 2.370 2.350 2.400 2.350 2.400 384,000 912,640 2.3767 0.261 0.259 0.264 0.259 0.264 3,489,679 0.2615 0.42%
1994-07-07 0 2.360 2.360 2.400 2.350 2.360 100,000 235,800 2.3580 0.260 0.260 0.264 0.259 0.260 908,771 0.2595 0.43%
1994-07-06 0 2.350 2.350 2.390 2.350 2.350 32,000 75,200 2.3500 0.259 0.259 0.263 0.259 0.259 290,807 0.2586 0.00%
1994-07-05 0 2.350 2.310 2.390 2.350 2.350 60,000 141,000 2.3500 0.259 0.254 0.263 0.259 0.259 545,262 0.2586 0.00%
1994-07-04 0 2.350 2.310 - 2.350 2.350 200,000 470,000 2.3500 0.259 0.254 - 0.259 0.259 1,817,541 0.2586 2.17%
1994-07-01 0 2.300 2.300 2.310 2.300 2.310 794,000 1,827,220 2.3013 0.253 0.253 0.254 0.253 0.254 7,215,638 0.2532 0.00%
1994-06-30 0 2.300 2.300 2.350 2.300 2.300 50,000 115,000 2.3000 0.253 0.253 0.259 0.253 0.253 454,385 0.2531 3.37%
1994-06-29 0 2.225 2.200 - - - 0 0 - 0.245 0.242 - - - 0 - 0.00%
1994-06-28 0 2.225 2.200 - - - 0 0 - 0.245 0.242 - - - 0 - 0.00%
1994-06-27 0 2.225 2.225 2.275 2.200 2.200 80,000 176,000 2.2000 0.245 0.245 0.250 0.242 0.242 727,016 0.2421 -2.20%
1994-06-24 0 2.275 2.250 - 2.250 2.275 50,000 112,850 2.2570 0.250 0.248 - 0.248 0.250 454,385 0.2484 -1.09%
1994-06-23 0 2.300 2.300 2.400 2.300 2.300 40,000 92,000 2.3000 0.253 0.253 0.264 0.253 0.253 363,508 0.2531 0.00%
1994-06-22 0 2.300 2.275 2.400 2.275 2.300 742,000 1,706,550 2.2999 0.253 0.250 0.264 0.250 0.253 6,743,078 0.2531 0.00%
1994-06-21 0 2.300 2.300 2.325 2.300 2.300 1,056,000 2,428,800 2.3000 0.253 0.253 0.256 0.253 0.253 9,596,617 0.2531 1.10%
1994-06-20 0 2.275 2.275 2.350 2.275 2.325 190,000 438,750 2.3092 0.250 0.250 0.259 0.250 0.256 1,726,664 0.2541 -5.21%
1994-06-17 0 2.400 2.400 2.500 2.400 2.400 50,000 120,000 2.4000 0.264 0.264 0.275 0.264 0.264 454,385 0.2641 1.65%
1994-06-16 0 2.361 2.325 2.400 - - 0 0 - 0.260 0.256 0.264 - - 0 - 0.00%
1994-06-15 0 2.361 2.350 - - - 0 0 - 0.260 0.259 - - - 0 - 0.00%
1994-06-10 0 2.425 2.400 2.475 2.425 2.425 200,000 485,000 2.4250 0.260 0.257 0.265 0.260 0.260 1,866,810 0.2598 0.00%
1994-06-09 0 2.425 2.425 2.450 2.425 2.525 1,120,000 2,761,000 2.4652 0.260 0.260 0.262 0.260 0.271 10,454,133 0.2641 -1.02%
1994-06-08 0 2.450 2.450 2.500 2.450 2.500 350,000 863,500 2.4671 0.262 0.262 0.268 0.262 0.268 3,266,917 0.2643 -2.00%
1994-06-07 0 2.500 2.450 2.500 2.450 2.500 1,880,000 4,634,000 2.4649 0.268 0.262 0.268 0.262 0.268 17,548,010 0.2641 2.04%
1994-06-06 0 2.450 2.425 - 2.425 2.450 700,000 1,714,250 2.4489 0.262 0.260 - 0.260 0.262 6,533,833 0.2624 1.03%
1994-06-03 0 2.425 2.400 2.425 2.400 2.450 30,892,000 74,898,550 2.4245 0.260 0.257 0.260 0.257 0.262 288,347,401 0.2598 2.11%
1994-06-02 0 2.375 2.300 2.400 2.375 2.400 5,052,000 11,642,750 2.3046 0.254 0.246 0.257 0.254 0.257 47,155,609 0.2469 -3.06%
1994-06-01 0 2.450 2.350 2.450 2.450 2.550 270,000 671,000 2.4852 0.262 0.252 0.262 0.262 0.273 2,520,193 0.2662 -3.92%
1994-05-31 0 2.550 - 2.550 2.400 2.600 400,000 1,003,750 2.5094 0.273 - 0.273 0.257 0.279 3,733,619 0.2688 0.99%
1994-05-30 0 2.525 2.500 2.525 2.450 2.550 540,000 1,349,300 2.4987 0.271 0.268 0.271 0.262 0.273 5,040,386 0.2677 5.21%
1994-05-27 0 2.400 2.375 2.450 2.400 2.500 344,000 838,650 2.4379 0.257 0.254 0.262 0.257 0.268 3,210,912 0.2612 -4.95%
1994-05-26 0 2.525 - 2.525 2.550 2.550 106,000 270,300 2.5500 0.271 - 0.271 0.273 0.273 989,409 0.2732 -1.94%
1994-05-25 0 2.575 2.550 2.600 2.575 2.600 30,000 77,750 2.5917 0.276 0.273 0.279 0.276 0.279 280,021 0.2777 0.00%
1994-05-24 0 2.575 - 2.600 - - 0 0 - 0.276 - 0.279 - - 0 - 0.00%
1994-05-23 0 2.575 2.575 2.600 2.575 2.600 432,000 1,116,800 2.5852 0.276 0.276 0.279 0.276 0.279 4,032,309 0.2770 -0.96%
1994-05-20 0 2.600 2.600 2.650 2.600 2.700 1,010,000 2,680,750 2.6542 0.279 0.279 0.284 0.279 0.289 9,427,388 0.2844 0.00%
1994-05-19 0 2.600 2.575 2.600 2.550 2.600 268,000 691,150 2.5789 0.279 0.276 0.279 0.273 0.279 2,501,525 0.2763 1.96%
1994-05-18 0 2.550 2.550 2.575 2.550 2.600 600,000 1,539,050 2.5651 0.273 0.273 0.276 0.273 0.279 5,600,429 0.2748 -0.97%
1994-05-17 1 2.575 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
1994-05-16 0 2.575 2.475 2.600 2.575 2.600 930,000 2,397,250 2.5777 0.276 0.265 0.279 0.276 0.279 8,680,664 0.2762 -2.83%
1994-05-13 0 2.650 2.625 2.675 2.550 2.750 972,000 2,551,650 2.6252 0.284 0.281 0.287 0.273 0.295 9,072,694 0.2812 0.00%
1994-05-12 0 2.650 2.625 2.700 2.625 2.700 644,000 1,713,500 2.6607 0.284 0.281 0.289 0.281 0.289 6,011,127 0.2851 0.00%
1994-05-11 0 2.650 2.600 2.650 2.550 2.650 648,000 1,696,300 2.6177 0.284 0.279 0.284 0.273 0.284 6,048,463 0.2805 1.92%
1994-05-10 0 2.600 2.575 2.625 2.575 2.650 154,000 400,800 2.6026 0.279 0.276 0.281 0.276 0.284 1,437,443 0.2788 -2.80%
1994-05-09 0 2.675 2.625 2.700 2.650 2.800 1,180,000 3,200,850 2.7126 0.287 0.281 0.289 0.284 0.300 11,014,176 0.2906 1.90%
1994-05-06 0 2.625 2.625 - 2.500 2.650 404,000 1,039,850 2.5739 0.281 0.281 - 0.268 0.284 3,770,955 0.2758 9.37%
1994-05-05 0 2.400 2.350 2.475 2.350 2.450 280,000 671,250 2.3973 0.257 0.252 0.265 0.252 0.262 2,613,533 0.2568 -2.04%
1994-05-04 0 2.450 2.450 2.550 2.450 2.500 750,000 1,861,250 2.4817 0.262 0.262 0.273 0.262 0.268 7,000,536 0.2659 -2.00%
1994-05-03 0 2.500 2.425 2.600 2.475 2.500 142,000 352,450 2.4820 0.268 0.260 0.279 0.265 0.268 1,325,435 0.2659 0.00%
1994-05-02 0 2.500 2.475 2.550 2.500 2.525 192,000 482,300 2.5120 0.268 0.265 0.273 0.268 0.271 1,792,137 0.2691 0.00%
1994-04-29 0 2.500 - 2.550 2.500 2.550 128,000 323,050 2.5238 0.268 - 0.273 0.268 0.273 1,194,758 0.2704 -2.91%
1994-04-28 0 2.575 - 2.575 2.575 2.600 434,000 1,127,900 2.5988 0.276 - 0.276 0.276 0.279 4,050,977 0.2784 -0.96%
1994-04-27 0 2.600 2.575 2.675 2.600 2.725 780,000 2,071,600 2.6559 0.279 0.276 0.287 0.279 0.292 7,280,557 0.2845 -2.80%
1994-04-26 0 2.675 2.675 2.725 2.675 2.750 398,000 1,074,800 2.7005 0.287 0.287 0.292 0.287 0.295 3,714,951 0.2893 -2.73%
1994-04-25 0 2.750 2.700 2.750 2.725 2.750 236,000 646,750 2.7405 0.295 0.289 0.295 0.292 0.295 2,202,835 0.2936 0.92%
1994-04-22 0 2.725 2.725 2.750 2.725 2.750 1,266,000 3,454,000 2.7283 0.292 0.292 0.295 0.292 0.295 11,816,904 0.2923 0.93%
1994-04-21 0 2.700 2.675 2.725 2.675 2.725 1,938,000 5,243,700 2.7057 0.289 0.287 0.292 0.287 0.292 18,089,384 0.2899 0.93%
1994-04-20 0 2.675 2.650 2.700 2.675 2.675 254,000 679,450 2.6750 0.287 0.284 0.289 0.287 0.287 2,370,848 0.2866 0.00%
1994-04-19 0 2.675 2.625 - 2.600 2.700 2,194,000 5,481,350 2.4983 0.287 0.281 - 0.279 0.289 20,478,901 0.2677 1.90%
1994-04-18 0 2.625 2.600 2.650 2.600 2.625 176,000 458,500 2.6051 0.281 0.279 0.284 0.279 0.281 1,642,792 0.2791 2.94%
1994-04-15 0 2.550 2.525 2.600 2.525 2.550 600,000 1,528,250 2.5471 0.273 0.271 0.279 0.271 0.273 5,600,429 0.2729 0.00%
1994-04-14 0 2.550 2.500 2.550 2.500 2.550 128,000 323,150 2.5246 0.273 0.268 0.273 0.268 0.273 1,194,758 0.2705 0.99%
1994-04-13 0 2.525 2.525 2.600 2.450 2.525 987,000 2,452,350 2.4847 0.271 0.271 0.279 0.262 0.271 9,212,705 0.2662 3.06%
1994-04-12 0 2.450 2.450 2.500 2.400 2.450 564,000 1,370,550 2.4301 0.262 0.262 0.268 0.257 0.262 5,264,403 0.2603 2.08%
1994-04-11 0 2.400 2.400 2.425 2.350 2.400 136,000 325,900 2.3963 0.257 0.257 0.260 0.252 0.257 1,269,430 0.2567 2.13%
1994-04-08 0 2.350 2.350 2.400 2.350 2.400 340,000 801,500 2.3574 0.252 0.252 0.257 0.252 0.257 3,173,576 0.2526 0.00%
1994-04-07 0 2.350 2.300 2.350 2.350 2.350 30,000 70,500 2.3500 0.252 0.246 0.252 0.252 0.252 280,021 0.2518 0.00%
1994-04-06 0 2.350 2.200 2.350 2.350 2.350 20,000 47,000 2.3500 0.252 0.236 0.252 0.252 0.252 186,681 0.2518 2.17%
1994-03-31 0 2.300 2.275 2.350 2.250 2.350 160,000 369,500 2.3094 0.246 0.244 0.252 0.241 0.252 1,493,448 0.2474 -2.13%
1994-03-30 0 2.350 2.300 2.400 - - 10,000 23,000 2.3000 0.252 0.246 0.257 - - 93,340 0.2464 0.00%
1994-03-29 0 2.350 2.350 2.400 2.300 2.350 30,000 69,500 2.3167 0.252 0.252 0.257 0.246 0.252 280,021 0.2482 -2.08%
1994-03-28 0 2.400 2.325 2.400 2.300 2.450 642,000 1,526,800 2.3782 0.257 0.249 0.257 0.246 0.262 5,992,459 0.2548 7.87%
1994-03-25 0 2.225 2.225 2.300 2.225 2.225 10,000 22,250 2.2250 0.238 0.238 0.246 0.238 0.238 93,340 0.2384 1.14%
1994-03-24 0 2.200 2.200 2.300 2.200 2.200 10,000 22,000 2.2000 0.236 0.236 0.246 0.236 0.236 93,340 0.2357 0.00%
1994-03-23 0 2.200 2.150 2.225 2.200 2.200 116,000 255,200 2.2000 0.236 0.230 0.238 0.236 0.236 1,082,750 0.2357 -1.12%
1994-03-22 0 2.225 2.175 2.225 2.150 2.250 200,000 445,450 2.2273 0.238 0.233 0.238 0.230 0.241 1,866,810 0.2386 -1.11%
1994-03-21 0 2.250 2.250 2.300 2.225 2.300 188,000 423,400 2.2521 0.241 0.241 0.246 0.238 0.246 1,754,801 0.2413 -1.10%
1994-03-18 0 2.275 2.250 2.300 2.250 2.275 1,066,000 2,410,000 2.2608 0.244 0.241 0.246 0.241 0.244 9,950,095 0.2422 0.00%
1994-03-17 0 2.275 2.250 2.300 2.200 2.350 756,000 1,723,650 2.2800 0.244 0.241 0.246 0.236 0.252 7,056,540 0.2443 -1.09%
1994-03-16 0 2.300 2.250 2.350 2.300 2.325 2,742,000 6,320,350 2.3050 0.246 0.241 0.252 0.246 0.249 25,593,959 0.2469 0.00%
1994-03-15 0 2.300 2.175 2.350 2.200 2.300 110,000 252,000 2.2909 0.246 0.233 0.252 0.236 0.246 1,026,745 0.2454 6.98%
1994-03-14 0 2.150 2.150 2.200 2.150 2.200 226,000 488,400 2.1611 0.230 0.230 0.236 0.230 0.236 2,109,495 0.2315 0.00%
1994-03-11 0 2.150 2.150 2.200 2.100 2.150 392,000 835,300 2.1309 0.230 0.230 0.236 0.225 0.230 3,658,947 0.2283 -2.27%
1994-03-10 0 2.200 2.175 2.225 2.200 2.225 138,000 306,100 2.2181 0.236 0.233 0.238 0.236 0.238 1,288,099 0.2376 -2.22%
1994-03-09 0 2.250 2.175 2.250 2.250 2.275 40,000 90,500 2.2625 0.241 0.233 0.241 0.241 0.244 373,362 0.2424 -2.17%
1994-03-08 0 2.300 2.300 2.325 2.300 2.325 740,000 1,703,250 2.3017 0.246 0.246 0.249 0.246 0.249 6,907,195 0.2466 0.00%
1994-03-07 0 2.300 2.300 2.325 2.300 2.325 1,360,000 3,134,250 2.3046 0.246 0.246 0.249 0.246 0.249 12,694,305 0.2469 0.00%
1994-03-04 0 2.300 2.275 2.300 2.300 2.325 524,000 1,208,600 2.3065 0.246 0.244 0.246 0.246 0.249 4,891,041 0.2471 -2.13%
1994-03-03 0 2.350 2.300 2.400 2.350 2.350 50,000 117,500 2.3500 0.252 0.246 0.257 0.252 0.252 466,702 0.2518 0.00%
1994-03-02 0 2.350 2.325 2.350 2.350 2.400 352,000 830,300 2.3588 0.252 0.249 0.252 0.252 0.257 3,285,585 0.2527 -4.08%
1994-03-01 0 2.450 2.450 2.475 2.450 2.500 180,000 448,650 2.4925 0.262 0.262 0.265 0.262 0.268 1,680,129 0.2670 -1.01%
1994-02-28 0 2.475 2.475 2.500 - - 0 0 - 0.265 0.265 0.268 - - 0 - 3.12%
1994-02-25 0 2.400 2.350 2.450 2.350 2.400 840,000 1,999,500 2.3804 0.257 0.252 0.262 0.252 0.257 7,840,600 0.2550 -4.00%
1994-02-24 0 2.500 2.450 2.500 - - 0 0 - 0.268 0.262 0.268 - - 0 - 0.00%
1994-02-23 0 2.500 2.450 2.500 2.450 2.500 36,000 89,500 2.4861 0.268 0.262 0.268 0.262 0.268 336,026 0.2663 2.04%
1994-02-22 0 2.450 2.450 2.500 2.425 2.500 1,080,000 2,648,500 2.4523 0.262 0.262 0.268 0.260 0.268 10,080,771 0.2627 -2.00%
1994-02-21 0 2.500 2.500 2.575 2.450 2.550 268,000 669,950 2.4998 0.268 0.268 0.276 0.262 0.273 2,501,525 0.2678 -1.96%
1994-02-18 0 2.550 2.550 2.600 2.550 2.600 20,000 51,500 2.5750 0.273 0.273 0.279 0.273 0.279 186,681 0.2759 -0.97%
1994-02-17 0 2.575 2.475 2.575 2.575 2.625 82,000 211,850 2.5835 0.276 0.265 0.276 0.276 0.281 765,392 0.2768 -1.90%
1994-02-16 0 2.625 2.625 2.675 2.625 2.675 250,000 661,850 2.6474 0.281 0.281 0.287 0.281 0.287 2,333,512 0.2836 -1.87%
1994-02-15 0 2.675 2.675 2.725 2.625 2.675 274,000 725,800 2.6489 0.287 0.287 0.292 0.281 0.287 2,557,529 0.2838 0.94%
1994-02-14 0 2.650 2.550 2.650 - - 0 0 - 0.284 0.273 0.284 - - 0 - 0.00%
1994-02-09 0 2.650 2.650 2.675 2.650 2.700 34,000 90,200 2.6529 0.284 0.284 0.287 0.284 0.289 317,358 0.2842 0.00%
1994-02-08 0 2.650 2.625 2.650 2.575 2.650 152,000 399,500 2.6283 0.284 0.281 0.284 0.276 0.284 1,418,775 0.2816 0.00%
1994-02-07 0 2.650 2.650 2.700 2.600 2.700 208,000 552,350 2.6555 0.284 0.284 0.289 0.279 0.289 1,941,482 0.2845 -1.85%
1994-02-04 0 2.700 2.650 2.700 2.675 2.850 1,004,000 2,792,100 2.7810 0.289 0.284 0.289 0.287 0.305 9,371,384 0.2979 0.00%
1994-02-03 0 2.700 2.700 - 2.600 2.725 2,972,000 7,944,100 2.6730 0.289 0.289 - 0.279 0.292 27,740,790 0.2864 4.85%
1994-02-02 0 2.575 2.575 2.600 2.575 2.600 1,192,000 3,095,200 2.5966 0.276 0.276 0.279 0.276 0.279 11,126,185 0.2782 0.98%
1994-02-01 0 2.550 2.550 2.575 2.550 2.600 1,318,000 3,375,700 2.5612 0.273 0.273 0.276 0.273 0.279 12,302,275 0.2744 0.00%
1994-01-31 0 2.550 2.550 2.575 - - 0 0 - 0.273 0.273 0.276 - - 0 - 0.00%
1994-01-28 0 2.550 2.550 2.575 2.525 2.525 20,000 50,500 2.5250 0.273 0.273 0.276 0.271 0.271 186,681 0.2705 0.00%
1994-01-27 0 2.550 2.550 2.575 2.525 2.600 406,000 1,047,750 2.5807 0.273 0.273 0.276 0.271 0.279 3,789,623 0.2765 0.00%
1994-01-26 0 2.550 2.550 2.575 2.500 2.550 118,000 299,600 2.5390 0.273 0.273 0.276 0.268 0.273 1,101,418 0.2720 0.99%
1994-01-25 0 2.525 2.500 2.525 2.500 2.550 196,000 494,000 2.5204 0.271 0.268 0.271 0.268 0.273 1,829,473 0.2700 1.00%
1994-01-24 0 2.500 2.500 2.550 2.500 2.600 716,000 1,796,250 2.5087 0.268 0.268 0.273 0.268 0.279 6,683,178 0.2688 -1.96%
1994-01-21 0 2.550 2.550 2.600 2.525 2.600 666,000 1,713,100 2.5722 0.273 0.273 0.279 0.271 0.279 6,216,476 0.2756 0.00%
1994-01-20 0 2.550 2.525 2.550 2.550 2.575 174,000 447,100 2.5695 0.273 0.271 0.273 0.273 0.276 1,624,124 0.2753 -0.97%
1994-01-19 0 2.575 2.575 2.600 2.575 2.600 240,000 623,400 2.5975 0.276 0.276 0.279 0.276 0.279 2,240,171 0.2783 -0.96%
1994-01-18 0 2.600 - 2.600 2.600 2.650 1,068,000 2,820,200 2.6406 0.279 - 0.279 0.279 0.284 9,968,763 0.2829 -2.80%
1994-01-17 0 2.675 2.675 2.700 2.650 2.725 312,000 833,150 2.6704 0.287 0.287 0.289 0.284 0.292 2,912,223 0.2861 0.00%
1994-01-14 0 2.675 2.600 2.675 2.575 2.700 1,132,000 2,963,600 2.6180 0.287 0.279 0.287 0.276 0.289 10,566,142 0.2805 3.88%
1994-01-13 0 2.575 2.550 2.575 2.550 2.625 604,000 1,561,650 2.5855 0.276 0.273 0.276 0.273 0.281 5,637,765 0.2770 -1.90%
1994-01-12 0 2.625 2.625 2.650 2.625 2.675 260,000 688,950 2.6498 0.281 0.281 0.284 0.281 0.287 2,426,852 0.2839 -1.87%
1994-01-11 0 2.675 2.650 2.675 2.650 2.700 364,000 971,850 2.6699 0.287 0.284 0.287 0.284 0.289 3,397,593 0.2860 -1.83%
1994-01-10 0 2.725 2.725 2.750 2.675 2.750 122,000 332,750 2.7275 0.292 0.292 0.295 0.287 0.295 1,138,754 0.2922 1.87%
1994-01-07 0 2.675 2.675 2.700 2.600 2.675 232,000 610,550 2.6317 0.287 0.287 0.289 0.279 0.287 2,165,499 0.2819 1.90%
1994-01-06 0 2.625 2.600 - 2.600 2.650 242,000 633,700 2.6186 0.281 0.279 - 0.279 0.284 2,258,840 0.2805 0.96%
1994-01-05 0 2.600 2.600 2.625 2.600 2.650 336,000 875,600 2.6060 0.279 0.279 0.281 0.279 0.284 3,136,240 0.2792 0.00%
1994-01-04 0 2.600 2.600 2.625 2.575 2.600 412,000 1,070,950 2.5994 0.279 0.279 0.281 0.276 0.279 3,845,628 0.2785 -1.89%
1994-01-03 0 2.650 - 2.650 2.650 2.700 110,000 292,050 2.6550 0.284 - 0.284 0.284 0.289 1,026,745 0.2844

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