KING FOOK HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00280  1988-03-28    
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
2026-02-12 0 0.540 0.530 0.550 0.530 0.540 168,000 90,000 0.5357 0.540 0.530 0.550 0.530 0.540 168,000 0.5357 0.00%
2026-02-11 0 0.540 0.540 0.550 0.530 0.540 138,000 74,480 0.5397 0.540 0.540 0.550 0.530 0.540 138,000 0.5397 0.00%
2026-02-10 0 0.540 0.540 0.550 0.530 0.550 686,000 371,320 0.5413 0.540 0.540 0.550 0.530 0.550 686,000 0.5413 3.85%
2026-02-09 0 0.520 0.520 0.530 0.520 0.540 113,000 59,720 0.5285 0.520 0.520 0.530 0.520 0.540 113,000 0.5285 -1.89%
2026-02-06 0 0.530 0.530 0.540 0.520 0.530 218,000 114,940 0.5272 0.530 0.530 0.540 0.520 0.530 218,000 0.5272 0.00%
2026-02-05 0 0.530 0.530 0.550 0.530 0.540 144,000 77,140 0.5357 0.530 0.530 0.550 0.530 0.540 144,000 0.5357 -1.85%
2026-02-04 0 0.540 0.540 0.550 0.520 0.540 262,000 140,560 0.5365 0.540 0.540 0.550 0.520 0.540 262,000 0.5365 3.85%
2026-02-03 0 0.520 0.520 0.530 0.520 0.520 128,000 66,560 0.5200 0.520 0.520 0.530 0.520 0.520 128,000 0.5200 0.00%
2026-02-02 0 0.520 0.520 0.530 0.520 0.540 913,000 478,720 0.5243 0.520 0.520 0.530 0.520 0.540 913,000 0.5243 -3.70%
2026-01-30 0 0.540 0.540 0.550 0.540 0.550 740,000 401,940 0.5432 0.540 0.540 0.550 0.540 0.550 740,000 0.5432 -3.57%
2026-01-29 0 0.560 0.550 0.560 0.530 0.590 3,827,000 2,162,440 0.5650 0.560 0.550 0.560 0.530 0.590 3,827,000 0.5650 3.70%
2026-01-28 0 0.540 0.540 0.550 0.530 0.550 1,210,000 656,980 0.5430 0.540 0.540 0.550 0.530 0.550 1,210,000 0.5430 1.89%
2026-01-27 0 0.530 0.520 0.530 0.520 0.540 284,000 150,240 0.5290 0.530 0.520 0.530 0.520 0.540 284,000 0.5290 0.00%
2026-01-26 0 0.530 0.520 0.540 0.520 0.550 516,000 274,640 0.5322 0.530 0.520 0.540 0.520 0.550 516,000 0.5322 -1.85%
2026-01-23 0 0.540 0.530 0.540 0.530 0.540 423,142 227,608 0.5379 0.540 0.530 0.540 0.530 0.540 423,142 0.5379 1.89%
2026-01-22 0 0.530 0.520 0.540 0.520 0.530 421,000 222,400 0.5283 0.530 0.520 0.540 0.520 0.530 421,000 0.5283 1.92%
2026-01-21 0 0.520 0.520 0.530 0.520 0.530 416,000 216,940 0.5215 0.520 0.520 0.530 0.520 0.530 416,000 0.5215 1.96%
2026-01-20 0 0.510 0.510 0.530 0.510 0.530 400,000 209,800 0.5245 0.510 0.510 0.530 0.510 0.530 400,000 0.5245 -1.92%
2026-01-19 0 0.520 0.510 0.530 0.510 0.530 660,000 346,780 0.5254 0.520 0.510 0.530 0.510 0.530 660,000 0.5254 0.00%
2026-01-16 0 0.520 0.510 0.520 0.495 0.530 1,346,000 688,260 0.5113 0.520 0.510 0.520 0.495 0.530 1,346,000 0.5113 5.05%
2026-01-15 0 0.495 0.495 0.500 0.495 0.500 502,000 250,220 0.4984 0.495 0.495 0.500 0.495 0.500 502,000 0.4984 0.00%
2026-01-14 0 0.495 0.495 0.500 0.490 0.510 1,158,000 574,660 0.4963 0.495 0.495 0.500 0.490 0.510 1,158,000 0.4963 -1.00%
2026-01-13 0 0.500 0.495 0.510 0.495 0.500 876,000 436,980 0.4988 0.500 0.495 0.510 0.495 0.500 876,000 0.4988 0.00%
2026-01-12 0 0.500 0.500 0.510 0.495 0.510 308,000 154,470 0.5015 0.500 0.500 0.510 0.495 0.510 308,000 0.5015 -1.96%
2026-01-09 0 0.510 0.500 0.510 0.495 0.510 154,000 77,680 0.5044 0.510 0.500 0.510 0.495 0.510 154,000 0.5044 2.00%
2026-01-08 0 0.500 0.500 0.510 0.495 0.500 336,000 166,560 0.4957 0.500 0.500 0.510 0.495 0.500 336,000 0.4957 1.01%
2026-01-07 0 0.495 0.495 0.500 0.495 0.500 174,000 86,540 0.4974 0.495 0.495 0.500 0.495 0.500 174,000 0.4974 -1.00%
2026-01-06 0 0.500 0.500 0.510 0.495 0.500 220,000 109,710 0.4987 0.500 0.500 0.510 0.495 0.500 220,000 0.4987 0.00%
2026-01-05 0 0.500 0.500 0.510 0.500 0.500 198,000 99,000 0.5000 0.500 0.500 0.510 0.500 0.500 198,000 0.5000 0.00%
2026-01-02 0 0.500 0.500 0.510 0.500 0.500 128,000 64,000 0.5000 0.500 0.500 0.510 0.500 0.500 128,000 0.5000 0.00%
2025-12-31 0 0.500 0.500 0.510 0.495 0.500 254,000 126,960 0.4998 0.500 0.500 0.510 0.495 0.500 254,000 0.4998 0.00%
2025-12-30 0 0.500 0.500 0.510 0.500 0.500 61,000 30,480 0.4997 0.500 0.500 0.510 0.500 0.500 61,000 0.4997 0.00%
2025-12-29 0 0.500 0.500 0.510 0.500 0.510 80,000 40,100 0.5013 0.500 0.500 0.510 0.500 0.510 80,000 0.5013 0.00%
2025-12-24 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 0.500 0.500 0.510 0.500 0.500 60,000 0.5000 0.00%
2025-12-23 0 0.500 0.500 0.510 0.500 0.510 368,000 187,440 0.5093 0.500 0.500 0.510 0.500 0.510 368,000 0.5093 0.00%
2025-12-22 0 0.500 0.500 0.510 0.495 0.500 176,000 87,310 0.4961 0.500 0.500 0.510 0.495 0.500 176,000 0.4961 0.00%
2025-12-19 0 0.500 0.500 0.510 0.500 0.510 338,000 169,100 0.5003 0.500 0.500 0.510 0.500 0.510 338,000 0.5003 0.00%
2025-12-18 0 0.500 0.500 0.510 0.495 0.500 154,000 76,600 0.4974 0.500 0.500 0.510 0.495 0.500 154,000 0.4974 0.00%
2025-12-17 0 0.500 0.495 0.510 0.495 0.510 222,000 111,640 0.5029 0.500 0.495 0.510 0.495 0.510 222,000 0.5029 -1.96%
2025-12-16 0 0.510 0.495 0.510 0.495 0.510 469,731 234,882 0.5000 0.510 0.495 0.510 0.495 0.510 469,731 0.5000 0.00%
2025-12-15 0 0.510 0.500 0.510 0.500 0.510 318,000 161,000 0.5063 0.510 0.500 0.510 0.500 0.510 318,000 0.5063 2.00%
2025-12-12 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2025-12-11 0 0.500 0.500 0.510 0.500 0.510 38,000 19,115 0.5030 0.500 0.500 0.510 0.500 0.510 38,000 0.5030 0.00%
2025-12-10 0 0.500 0.500 0.510 0.500 0.510 258,000 130,280 0.5050 0.500 0.500 0.510 0.500 0.510 258,000 0.5050 -1.96%
2025-12-09 0 0.510 0.500 0.510 0.500 0.510 538,000 269,020 0.5000 0.510 0.500 0.510 0.500 0.510 538,000 0.5000 0.00%
2025-12-08 0 0.510 0.500 0.510 0.500 0.510 144,000 72,040 0.5003 0.510 0.500 0.510 0.500 0.510 144,000 0.5003 0.00%
2025-12-05 0 0.510 0.510 0.520 0.500 0.510 356,000 180,380 0.5067 0.510 0.510 0.520 0.500 0.510 356,000 0.5067 0.00%
2025-12-04 0 0.510 0.510 0.520 0.500 0.520 90,000 45,820 0.5091 0.510 0.510 0.520 0.500 0.520 90,000 0.5091 0.00%
2025-12-03 0 0.510 0.510 0.520 0.510 0.510 74,000 37,740 0.5100 0.510 0.510 0.520 0.510 0.510 74,000 0.5100 0.00%
2025-12-02 0 0.510 0.510 0.520 0.510 0.520 272,000 138,740 0.5101 0.510 0.510 0.520 0.510 0.520 272,000 0.5101 0.00%
2025-12-01 0 0.510 0.500 0.510 0.500 0.510 469,000 234,600 0.5002 0.510 0.500 0.510 0.500 0.510 469,000 0.5002 0.00%
2025-11-28 0 0.510 0.500 0.510 0.500 0.520 224,000 114,280 0.5102 0.510 0.500 0.510 0.500 0.520 224,000 0.5102 -1.16%
2025-11-27 0 0.520 0.510 0.520 0.510 0.520 74,000 38,300 0.5176 0.516 0.506 0.516 0.506 0.516 74,574 0.5136 0.00%
2025-11-26 0 0.520 0.510 0.520 0.500 0.520 424,052 217,665 0.5133 0.516 0.506 0.516 0.496 0.516 427,339 0.5093 4.00%
2025-11-25 0 0.500 0.500 0.510 0.500 0.510 234,000 118,560 0.5067 0.496 0.496 0.506 0.496 0.506 235,814 0.5028 -1.96%
2025-11-24 0 0.510 0.510 0.520 0.495 0.520 390,000 198,260 0.5084 0.506 0.506 0.516 0.491 0.516 393,023 0.5044 2.00%
2025-11-21 0 0.500 0.500 0.510 0.495 0.510 696,000 347,860 0.4998 0.496 0.496 0.506 0.491 0.506 701,395 0.4960 -1.96%
2025-11-20 0 0.510 0.500 0.510 0.500 0.520 960,000 490,440 0.5109 0.506 0.496 0.506 0.496 0.516 967,442 0.5069 0.00%
2025-11-19 0 0.510 0.500 0.510 0.510 0.520 738,000 379,820 0.5147 0.506 0.496 0.506 0.506 0.516 743,721 0.5107 -1.92%
2025-11-18 0 0.520 0.510 0.520 0.510 0.540 2,160,000 1,139,560 0.5276 0.516 0.506 0.516 0.506 0.536 2,176,744 0.5235 -3.70%
2025-11-17 0 0.540 0.540 0.550 0.540 0.560 456,000 250,220 0.5487 0.536 0.536 0.546 0.536 0.556 459,535 0.5445 0.00%
2025-11-14 0 0.540 0.540 0.550 0.540 0.550 367,600 199,104 0.5416 0.536 0.536 0.546 0.536 0.546 370,450 0.5375 -1.82%
2025-11-13 0 0.550 0.540 0.550 0.540 0.550 142,000 77,480 0.5456 0.546 0.536 0.546 0.536 0.546 143,101 0.5414 1.85%
2025-11-12 0 0.540 0.540 0.550 0.530 0.540 172,000 92,860 0.5399 0.536 0.536 0.546 0.526 0.536 173,333 0.5357 0.00%
2025-11-11 0 0.540 0.540 0.560 0.540 0.550 52,000 28,480 0.5477 0.536 0.536 0.556 0.536 0.546 52,403 0.5435 -1.82%
2025-11-10 0 0.550 0.540 0.560 0.540 0.550 212,000 115,720 0.5458 0.546 0.536 0.556 0.536 0.546 213,643 0.5417 3.77%
2025-11-07 0 0.530 0.530 0.540 0.530 0.530 42,000 22,260 0.5300 0.526 0.526 0.536 0.526 0.526 42,326 0.5259 0.00%
2025-11-06 0 0.530 0.530 0.540 0.520 0.530 312,000 164,660 0.5278 0.526 0.526 0.536 0.516 0.526 314,419 0.5237 0.00%
2025-11-05 0 0.530 0.530 0.540 0.520 0.540 490,000 258,440 0.5274 0.526 0.526 0.536 0.516 0.536 493,798 0.5234 1.92%
2025-11-04 0 0.520 0.520 0.530 0.520 0.540 488,000 257,260 0.5272 0.516 0.516 0.526 0.516 0.536 491,783 0.5231 -3.70%
2025-11-03 0 0.540 0.530 0.540 0.530 0.550 1,006,000 539,500 0.5363 0.536 0.526 0.536 0.526 0.546 1,013,798 0.5322 -1.82%
2025-10-31 0 0.550 0.540 0.550 0.540 0.550 762,000 415,300 0.5450 0.546 0.536 0.546 0.536 0.546 767,907 0.5408 1.85%
2025-10-30 0 0.540 0.540 0.550 0.530 0.560 2,038,257 1,114,608 0.5468 0.536 0.536 0.546 0.526 0.556 2,054,057 0.5426 -3.57%
2025-10-28 0 0.560 0.560 0.570 0.560 0.570 1,212,000 682,860 0.5634 0.556 0.556 0.566 0.556 0.566 1,221,395 0.5591 -1.75%
2025-10-27 0 0.570 0.570 0.580 0.570 0.580 590,000 340,080 0.5764 0.566 0.566 0.576 0.566 0.576 594,574 0.5720 0.00%
2025-10-24 0 0.570 0.560 0.570 0.560 0.580 358,000 204,300 0.5707 0.566 0.556 0.566 0.556 0.576 360,775 0.5663 -1.72%
2025-10-23 0 0.580 0.570 0.590 0.560 0.580 638,000 366,980 0.5752 0.576 0.566 0.585 0.556 0.576 642,946 0.5708 -1.69%
2025-10-22 0 0.590 0.580 0.590 0.570 0.590 1,320,000 762,420 0.5776 0.585 0.576 0.585 0.566 0.585 1,330,233 0.5731 -1.67%
2025-10-21 0 0.600 0.590 0.600 0.570 0.600 2,100,000 1,225,120 0.5834 0.595 0.585 0.595 0.566 0.595 2,116,279 0.5789 7.14%
2025-10-20 0 0.560 0.560 0.580 0.550 0.610 10,640,000 6,178,360 0.5807 0.556 0.556 0.576 0.546 0.605 10,722,481 0.5762 3.70%
2025-10-17 0 0.540 0.540 0.550 0.540 0.560 880,000 483,180 0.5491 0.536 0.536 0.546 0.536 0.556 886,822 0.5448 -1.82%
2025-10-16 0 0.550 0.540 0.550 0.540 0.560 1,022,000 567,280 0.5551 0.546 0.536 0.546 0.536 0.556 1,029,922 0.5508 0.00%
2025-10-15 0 0.550 0.540 0.550 0.530 0.550 362,000 198,040 0.5471 0.546 0.536 0.546 0.526 0.546 364,806 0.5429 1.85%
2025-10-14 0 0.540 0.530 0.540 0.530 0.550 1,262,000 682,440 0.5408 0.536 0.526 0.536 0.526 0.546 1,271,783 0.5366 0.00%
2025-10-13 0 0.540 0.530 0.540 0.520 0.550 820,000 440,180 0.5368 0.536 0.526 0.536 0.516 0.546 826,357 0.5327 3.85%
2025-10-10 0 0.520 0.510 0.530 0.510 0.530 1,014,000 527,560 0.5203 0.516 0.506 0.526 0.506 0.526 1,021,860 0.5163 -1.89%
2025-10-09 0 0.530 0.530 0.540 0.530 0.560 1,148,000 617,960 0.5383 0.526 0.526 0.536 0.526 0.556 1,156,899 0.5342 -1.85%
2025-10-08 0 0.540 0.540 0.550 0.495 0.560 2,901,000 1,552,090 0.5350 0.536 0.536 0.546 0.491 0.556 2,923,488 0.5309 9.09%
2025-10-06 0 0.495 0.495 0.500 0.495 0.500 270,000 134,520 0.4982 0.491 0.491 0.496 0.491 0.496 272,093 0.4944 0.00%
2025-10-03 0 0.495 0.495 0.500 0.495 0.500 80,000 39,850 0.4981 0.491 0.491 0.496 0.491 0.496 80,620 0.4943 0.00%
2025-10-02 0 0.495 0.495 0.500 0.495 0.500 318,000 157,780 0.4962 0.491 0.491 0.496 0.491 0.496 320,465 0.4923 0.00%
2025-09-30 0 0.495 0.495 0.500 0.495 0.495 32,000 15,840 0.4950 0.491 0.491 0.496 0.491 0.491 32,248 0.4912 0.00%
2025-09-29 0 0.495 0.490 0.495 0.490 0.495 386,000 190,060 0.4924 0.491 0.486 0.491 0.486 0.491 388,992 0.4886 0.00%
2025-09-26 0 0.495 0.490 0.495 0.490 0.495 460,000 226,570 0.4925 0.491 0.486 0.491 0.486 0.491 463,566 0.4888 -1.00%
2025-09-25 0 0.500 0.490 0.500 0.490 0.500 294,000 144,420 0.4912 0.496 0.486 0.496 0.486 0.496 296,279 0.4874 0.00%
2025-09-24 0 0.500 0.490 0.500 0.485 0.500 370,000 182,770 0.4940 0.496 0.486 0.496 0.481 0.496 372,868 0.4902 1.01%
2025-09-23 0 0.495 0.485 0.495 0.485 0.495 450,000 218,890 0.4864 0.491 0.481 0.491 0.481 0.491 453,488 0.4827 2.06%
2025-09-22 0 0.485 0.485 0.495 0.485 0.490 766,000 374,600 0.4890 0.481 0.481 0.491 0.481 0.486 771,938 0.4853 0.00%
2025-09-19 0 0.485 0.485 0.495 0.485 0.490 376,000 182,410 0.4851 0.481 0.481 0.491 0.481 0.486 378,915 0.4814 0.00%
2025-09-18 0 0.485 0.485 0.495 0.485 0.500 748,000 366,890 0.4905 0.481 0.481 0.491 0.481 0.496 753,798 0.4867 -2.02%
2025-09-17 0 0.495 0.490 0.500 0.490 0.495 786,000 387,580 0.4931 0.491 0.486 0.496 0.486 0.491 792,093 0.4893 0.00%
2025-09-16 0 0.495 0.495 0.500 0.495 0.510 488,000 242,690 0.4973 0.491 0.491 0.496 0.491 0.506 491,783 0.4935 -1.00%
2025-09-15 0 0.500 0.495 0.500 0.490 0.510 1,706,000 850,960 0.4988 0.496 0.491 0.496 0.486 0.506 1,719,225 0.4950 -1.96%
2025-09-12 0 0.510 0.500 0.510 0.500 0.510 1,002,000 503,300 0.5023 0.506 0.496 0.506 0.496 0.506 1,009,767 0.4984 2.00%
2025-09-11 0 0.500 0.500 0.510 0.500 0.510 572,000 286,140 0.5002 0.496 0.496 0.506 0.496 0.506 576,434 0.4964 0.00%
2025-09-10 0 0.500 0.495 0.510 0.500 0.500 140,000 70,000 0.5000 0.496 0.491 0.506 0.496 0.496 141,085 0.4962 0.00%
2025-09-09 0 0.500 0.495 0.510 0.495 0.510 214,000 106,970 0.4999 0.496 0.491 0.506 0.491 0.506 215,659 0.4960 1.01%
2025-09-08 0 0.495 0.495 0.500 0.490 0.500 1,472,000 731,705 0.4971 0.491 0.491 0.496 0.486 0.496 1,483,411 0.4933 2.27%
2025-09-05 0 0.510 0.500 0.510 0.500 0.520 1,208,000 616,260 0.5101 0.480 0.471 0.480 0.471 0.490 1,282,760 0.4804 3.03%
2025-09-04 0 0.495 0.495 0.500 0.490 0.500 718,000 357,630 0.4981 0.466 0.466 0.471 0.461 0.471 762,435 0.4691 -1.00%
2025-09-03 0 0.500 0.500 0.510 0.500 0.510 482,000 241,500 0.5010 0.471 0.471 0.480 0.471 0.480 511,830 0.4718 0.00%
2025-09-02 0 0.500 0.500 0.510 0.495 0.510 438,000 218,980 0.5000 0.471 0.471 0.480 0.466 0.480 465,107 0.4708 0.00%
2025-09-01 0 0.500 0.500 0.510 0.490 0.510 1,212,000 603,220 0.4977 0.471 0.471 0.480 0.461 0.480 1,287,007 0.4687 -1.96%
2025-08-29 0 0.510 0.500 0.510 0.495 0.510 760,000 382,630 0.5035 0.480 0.471 0.480 0.466 0.480 807,034 0.4741 3.03%
2025-08-28 0 0.495 0.490 0.495 0.485 0.500 820,000 403,620 0.4922 0.466 0.461 0.466 0.457 0.471 870,748 0.4635 -1.00%
2025-08-27 0 0.500 0.495 0.500 0.500 0.510 1,230,000 616,060 0.5009 0.471 0.466 0.471 0.471 0.480 1,306,121 0.4717 -1.96%
2025-08-26 0 0.510 0.500 0.510 0.490 0.520 1,840,000 916,490 0.4981 0.480 0.471 0.480 0.461 0.490 1,953,873 0.4691 0.00%
2025-08-25 0 0.510 0.510 0.520 0.500 0.520 1,970,000 1,008,060 0.5117 0.480 0.480 0.490 0.471 0.490 2,091,918 0.4819 0.00%
2025-08-22 0 0.510 0.495 0.510 0.500 0.520 3,150,000 1,595,280 0.5064 0.480 0.466 0.480 0.471 0.490 3,344,945 0.4769 3.03%
2025-08-21 0 0.495 0.490 0.495 0.485 0.500 3,198,000 1,575,120 0.4925 0.466 0.461 0.466 0.457 0.471 3,395,916 0.4638 2.06%
2025-08-20 0 0.485 0.480 0.485 0.460 0.510 7,010,000 3,417,110 0.4875 0.457 0.452 0.457 0.433 0.480 7,443,830 0.4591 5.43%
2025-08-19 0 0.460 0.460 0.465 0.460 0.475 572,000 267,410 0.4675 0.433 0.433 0.438 0.433 0.447 607,400 0.4403 -1.08%
2025-08-18 0 0.465 0.465 0.470 0.465 0.475 374,000 175,450 0.4691 0.438 0.438 0.443 0.438 0.447 397,146 0.4418 1.09%
2025-08-15 0 0.460 0.455 0.465 0.460 0.465 276,000 126,970 0.4600 0.433 0.428 0.438 0.433 0.438 293,081 0.4332 0.00%
2025-08-14 0 0.460 0.460 0.465 0.455 0.465 941,000 435,590 0.4629 0.433 0.433 0.438 0.428 0.438 999,236 0.4359 -1.08%
2025-08-13 0 0.465 0.460 0.465 0.455 0.465 236,000 108,450 0.4595 0.438 0.433 0.438 0.428 0.438 250,605 0.4328 0.00%
2025-08-12 0 0.465 0.460 0.465 0.460 0.470 482,000 223,950 0.4646 0.438 0.433 0.438 0.433 0.443 511,830 0.4375 -1.06%
2025-08-11 0 0.470 0.465 0.470 0.455 0.475 2,240,000 1,033,090 0.4612 0.443 0.438 0.443 0.428 0.447 2,378,628 0.4343 3.30%
2025-08-08 0 0.455 0.445 0.455 0.440 0.455 984,000 442,680 0.4499 0.428 0.419 0.428 0.414 0.428 1,044,897 0.4237 3.41%
2025-08-07 0 0.440 0.440 0.450 0.440 0.450 256,000 113,750 0.4443 0.414 0.414 0.424 0.414 0.424 271,843 0.4184 -1.12%
2025-08-06 0 0.445 0.445 0.450 0.440 0.445 224,000 99,420 0.4438 0.419 0.419 0.424 0.414 0.419 237,863 0.4180 0.00%
2025-08-05 0 0.445 0.440 0.445 0.435 0.445 394,000 173,850 0.4412 0.419 0.414 0.419 0.410 0.419 418,384 0.4155 1.14%
2025-08-04 0 0.440 0.435 0.445 0.435 0.440 364,000 159,990 0.4395 0.414 0.410 0.419 0.410 0.414 386,527 0.4139 0.00%
2025-08-01 0 0.440 0.435 0.445 0.435 0.445 444,000 194,790 0.4387 0.414 0.410 0.419 0.410 0.419 471,478 0.4131 0.00%
2025-07-31 0 0.440 0.435 0.445 0.430 0.445 702,000 306,390 0.4365 0.414 0.410 0.419 0.405 0.419 745,445 0.4110 -1.12%
2025-07-30 0 0.445 0.440 0.450 0.440 0.450 199,224 88,304 0.4432 0.419 0.414 0.424 0.414 0.424 211,553 0.4174 0.00%
2025-07-29 0 0.445 0.440 0.445 0.440 0.450 538,000 238,300 0.4429 0.419 0.414 0.419 0.414 0.424 571,295 0.4171 1.14%
2025-07-28 0 0.440 0.435 0.440 0.435 0.450 314,000 138,060 0.4397 0.414 0.410 0.414 0.410 0.424 333,433 0.4141 0.00%
2025-07-25 0 0.440 0.435 0.440 0.435 0.445 364,000 160,190 0.4401 0.414 0.410 0.414 0.410 0.419 386,527 0.4144 -2.22%
2025-07-24 0 0.450 0.445 0.450 0.440 0.450 282,427 126,003 0.4461 0.424 0.419 0.424 0.414 0.424 299,906 0.4201 1.12%
2025-07-23 0 0.445 0.440 0.450 0.440 0.450 2,004,000 887,090 0.4427 0.419 0.414 0.424 0.414 0.424 2,128,022 0.4169 0.00%
2025-07-22 0 0.445 0.435 0.445 0.435 0.445 880,000 386,830 0.4396 0.419 0.410 0.419 0.410 0.419 934,461 0.4140 1.14%
2025-07-21 0 0.440 0.435 0.445 0.435 0.440 638,000 280,530 0.4397 0.414 0.410 0.419 0.410 0.414 677,484 0.4141 0.00%
2025-07-18 0 0.440 0.435 0.440 0.435 0.440 608,000 266,980 0.4391 0.414 0.410 0.414 0.410 0.414 645,628 0.4135 1.15%
2025-07-17 0 0.435 0.430 0.435 0.425 0.435 640,000 275,610 0.4306 0.410 0.405 0.410 0.400 0.410 679,608 0.4055 -1.14%
2025-07-16 0 0.440 0.435 0.440 0.430 0.440 170,000 73,480 0.4322 0.414 0.410 0.414 0.405 0.414 180,521 0.4070 1.15%
2025-07-15 0 0.435 0.430 0.435 0.430 0.440 556,000 242,600 0.4363 0.410 0.405 0.410 0.405 0.414 590,409 0.4109 1.16%
2025-07-14 0 0.430 0.430 0.435 0.430 0.435 822,000 354,610 0.4314 0.405 0.405 0.410 0.405 0.410 872,871 0.4063 0.00%
2025-07-11 0 0.430 0.430 0.435 0.430 0.440 832,000 358,840 0.4313 0.405 0.405 0.410 0.405 0.414 883,490 0.4062 0.00%
2025-07-10 0 0.430 0.430 0.435 0.430 0.435 460,000 199,390 0.4335 0.405 0.405 0.410 0.405 0.410 488,468 0.4082 -1.15%
2025-07-09 0 0.435 0.435 0.440 0.430 0.440 1,834,000 802,670 0.4377 0.410 0.410 0.414 0.405 0.414 1,947,501 0.4122 -1.14%
2025-07-08 0 0.440 0.430 0.440 0.430 0.440 766,000 331,360 0.4326 0.414 0.405 0.414 0.405 0.414 813,406 0.4074 2.33%
2025-07-07 0 0.430 0.430 0.435 0.425 0.435 465,224 199,925 0.4297 0.405 0.405 0.410 0.400 0.410 494,015 0.4047 1.18%
2025-07-04 0 0.425 0.425 0.430 0.425 0.435 1,130,000 484,560 0.4288 0.400 0.400 0.405 0.400 0.410 1,199,933 0.4038 -2.30%
2025-07-03 0 0.435 0.430 0.440 0.430 0.440 1,387,500 603,957 0.4353 0.410 0.405 0.414 0.405 0.414 1,473,369 0.4099 -2.25%
2025-07-02 0 0.445 0.435 0.445 0.435 0.445 1,388,000 610,240 0.4397 0.419 0.410 0.419 0.410 0.419 1,473,900 0.4140 2.30%
2025-06-30 0 0.435 0.435 0.440 0.425 0.455 9,126,000 3,991,770 0.4374 0.410 0.410 0.414 0.400 0.428 9,690,784 0.4119 1.16%
2025-06-27 0 0.430 0.425 0.430 0.415 0.435 1,304,000 560,800 0.4301 0.405 0.400 0.405 0.391 0.410 1,384,701 0.4050 1.18%
2025-06-26 0 0.425 0.415 0.425 0.405 0.450 4,018,000 1,680,470 0.4182 0.400 0.391 0.400 0.381 0.424 4,266,663 0.3939 2.41%
2025-06-25 0 0.415 0.405 0.415 0.405 0.415 692,000 282,680 0.4085 0.391 0.381 0.391 0.381 0.391 734,826 0.3847 0.00%
2025-06-24 0 0.415 0.410 0.415 0.410 0.420 2,796,000 1,156,850 0.4138 0.391 0.386 0.391 0.386 0.396 2,969,037 0.3896 -1.19%
2025-06-23 0 0.420 0.410 0.420 0.405 0.420 520,000 213,360 0.4103 0.396 0.386 0.396 0.381 0.396 552,181 0.3864 1.20%
2025-06-20 0 0.415 0.405 0.415 0.405 0.415 184,000 75,670 0.4113 0.391 0.381 0.391 0.381 0.391 195,387 0.3873 2.47%
2025-06-19 0 0.405 0.405 0.415 0.405 0.415 954,000 387,700 0.4064 0.381 0.381 0.391 0.381 0.391 1,013,041 0.3827 -3.57%
2025-06-18 0 0.420 0.415 0.420 0.410 0.435 710,000 297,250 0.4187 0.396 0.391 0.396 0.386 0.410 753,940 0.3943 -3.45%
2025-06-17 0 0.435 0.425 0.435 0.430 0.435 476,000 204,980 0.4306 0.410 0.400 0.410 0.405 0.410 505,458 0.4055 0.00%
2025-06-16 0 0.435 0.435 0.440 0.425 0.440 1,666,000 720,360 0.4324 0.410 0.410 0.414 0.400 0.414 1,769,104 0.4072 0.00%
2025-06-13 0 0.435 0.430 0.435 0.415 0.435 2,250,000 955,750 0.4248 0.410 0.405 0.410 0.391 0.410 2,389,247 0.4000 4.82%
2025-06-12 0 0.415 0.410 0.415 0.395 0.415 706,000 289,010 0.4094 0.391 0.386 0.391 0.372 0.391 749,692 0.3855 2.47%
2025-06-11 0 0.405 0.400 0.410 0.395 0.410 856,000 344,320 0.4022 0.381 0.377 0.386 0.372 0.386 908,976 0.3788 1.25%
2025-06-10 0 0.400 0.395 0.405 0.390 0.400 1,248,000 496,930 0.3982 0.377 0.372 0.381 0.367 0.377 1,325,235 0.3750 -1.23%
2025-06-09 0 0.405 0.400 0.405 0.400 0.410 546,000 220,010 0.4029 0.381 0.377 0.381 0.377 0.386 579,791 0.3795 2.53%
2025-06-06 0 0.395 0.395 0.400 0.395 0.440 3,778,000 1,574,910 0.4169 0.372 0.372 0.377 0.372 0.414 4,011,810 0.3926 -5.95%
2025-06-05 0 0.420 0.415 0.420 0.395 0.425 2,726,000 1,134,960 0.4163 0.396 0.391 0.396 0.372 0.400 2,894,705 0.3921 7.69%
2025-06-04 0 0.390 0.390 0.395 0.390 0.400 1,318,000 521,880 0.3960 0.367 0.367 0.372 0.367 0.377 1,399,568 0.3729 -3.70%
2025-06-03 0 0.405 0.400 0.405 0.390 0.405 1,238,000 491,690 0.3972 0.381 0.377 0.381 0.367 0.381 1,314,617 0.3740 2.53%
2025-06-02 0 0.395 0.395 0.400 0.385 0.415 2,204,000 876,500 0.3977 0.372 0.372 0.377 0.363 0.391 2,340,400 0.3745 -2.47%
2025-05-30 0 0.405 0.405 0.410 0.370 0.430 10,242,000 4,120,830 0.4023 0.381 0.381 0.386 0.348 0.405 10,875,850 0.3789 12.50%
2025-05-29 0 0.360 0.360 0.370 0.360 0.370 980,000 356,180 0.3634 0.339 0.339 0.348 0.339 0.348 1,040,650 0.3423 1.41%
2025-05-28 0 0.355 0.355 0.365 0.350 0.370 1,802,000 650,520 0.3610 0.334 0.334 0.344 0.330 0.348 1,913,521 0.3400 0.00%
2025-05-27 0 0.355 0.345 0.355 0.345 0.355 554,000 194,750 0.3515 0.334 0.325 0.334 0.325 0.334 588,286 0.3310 0.00%
2025-05-26 0 0.355 0.350 0.355 0.350 0.365 812,000 286,980 0.3534 0.334 0.330 0.334 0.330 0.344 862,253 0.3328 -1.39%
2025-05-23 0 0.360 0.355 0.360 0.360 0.365 518,000 186,660 0.3603 0.339 0.334 0.339 0.339 0.344 550,058 0.3393 0.00%
2025-05-22 0 0.360 0.355 0.360 0.355 0.365 1,334,000 480,420 0.3601 0.339 0.334 0.339 0.334 0.344 1,416,558 0.3391 1.41%
2025-05-21 0 0.355 0.355 0.360 0.355 0.360 98,000 34,810 0.3552 0.334 0.334 0.339 0.334 0.339 104,065 0.3345 0.00%
2025-05-20 0 0.355 0.355 0.360 0.355 0.360 530,000 190,170 0.3588 0.334 0.334 0.339 0.334 0.339 562,800 0.3379 -1.39%
2025-05-19 0 0.360 0.355 0.360 0.355 0.360 620,000 221,360 0.3570 0.339 0.334 0.339 0.334 0.339 658,370 0.3362 0.00%
2025-05-16 0 0.360 0.355 0.360 0.355 0.365 852,000 307,470 0.3609 0.339 0.334 0.339 0.334 0.344 904,728 0.3398 -1.37%
2025-05-15 0 0.365 0.360 0.365 0.360 0.365 1,238,000 449,540 0.3631 0.344 0.339 0.344 0.339 0.344 1,314,617 0.3420 2.82%
2025-05-14 0 0.355 0.355 0.360 0.350 0.355 594,000 210,850 0.3550 0.334 0.334 0.339 0.330 0.334 630,761 0.3343 -2.74%
2025-05-13 0 0.365 0.355 0.365 0.355 0.365 646,000 230,840 0.3573 0.344 0.334 0.344 0.334 0.344 685,979 0.3365 1.39%
2025-05-12 0 0.360 0.355 0.360 0.350 0.360 1,000,000 356,570 0.3566 0.339 0.334 0.339 0.330 0.339 1,061,887 0.3358 0.00%
2025-05-09 0 0.360 0.355 0.360 0.355 0.365 572,000 205,010 0.3584 0.339 0.334 0.339 0.334 0.344 607,400 0.3375 1.41%
2025-05-08 0 0.355 0.355 0.365 0.355 0.365 241,142 87,733 0.3638 0.334 0.334 0.344 0.334 0.344 256,066 0.3426 -2.74%
2025-05-07 0 0.365 0.365 0.370 0.355 0.370 1,334,000 490,790 0.3679 0.344 0.344 0.348 0.334 0.348 1,416,558 0.3465 0.00%
2025-05-06 0 0.365 0.365 0.370 0.365 0.380 2,184,000 804,640 0.3684 0.344 0.344 0.348 0.344 0.358 2,319,162 0.3470 1.39%
2025-05-02 0 0.360 0.355 0.365 0.355 0.360 318,000 114,430 0.3598 0.339 0.334 0.344 0.334 0.339 337,680 0.3389 1.41%
2025-04-30 0 0.355 0.355 0.360 0.350 0.360 272,000 96,130 0.3534 0.334 0.334 0.339 0.330 0.339 288,833 0.3328 2.90%
2025-04-29 0 0.345 0.345 0.350 0.340 0.345 204,000 69,710 0.3417 0.325 0.325 0.330 0.320 0.325 216,625 0.3218 0.00%
2025-04-28 0 0.345 0.345 0.350 0.345 0.355 154,000 53,290 0.3460 0.325 0.325 0.330 0.325 0.334 163,531 0.3259 -2.82%
2025-04-25 0 0.355 0.350 0.360 0.355 0.355 46,000 16,370 0.3559 0.334 0.330 0.339 0.334 0.334 48,847 0.3351 0.00%
2025-04-24 0 0.355 0.355 0.360 0.350 0.355 102,000 36,100 0.3539 0.334 0.334 0.339 0.330 0.334 108,313 0.3333 1.43%
2025-04-23 0 0.350 0.345 0.350 0.345 0.350 850,000 296,670 0.3490 0.330 0.325 0.330 0.325 0.330 902,604 0.3287 -2.78%
2025-04-22 0 0.360 0.355 0.360 0.355 0.365 1,208,000 432,910 0.3584 0.339 0.334 0.339 0.334 0.344 1,282,760 0.3375 4.35%
2025-04-17 0 0.345 0.345 0.350 0.345 0.350 42,000 14,640 0.3486 0.325 0.325 0.330 0.325 0.330 44,599 0.3283 -2.82%
2025-04-16 0 0.355 0.345 0.355 0.345 0.360 1,388,000 492,730 0.3550 0.334 0.325 0.334 0.325 0.339 1,473,900 0.3343 1.43%
2025-04-15 0 0.350 0.340 0.355 0.340 0.350 110,000 38,140 0.3467 0.330 0.320 0.334 0.320 0.330 116,808 0.3265 2.94%
2025-04-14 0 0.340 0.340 0.350 0.340 0.350 106,000 36,060 0.3402 0.320 0.320 0.330 0.320 0.330 112,560 0.3204 -2.86%
2025-04-11 0 0.350 0.350 0.355 0.340 0.350 150,000 52,130 0.3475 0.330 0.330 0.334 0.320 0.330 159,283 0.3273 2.94%
2025-04-10 0 0.340 0.340 0.350 0.335 0.350 618,000 212,270 0.3435 0.320 0.320 0.330 0.315 0.330 656,246 0.3235 3.03%
2025-04-09 0 0.330 0.330 0.340 0.320 0.335 476,000 156,170 0.3281 0.311 0.311 0.320 0.301 0.315 505,458 0.3090 0.00%
2025-04-08 0 0.330 0.335 0.340 0.330 0.335 124,000 41,520 0.3348 0.311 0.315 0.320 0.311 0.315 131,674 0.3153 1.54%
2025-04-07 0 0.325 0.325 0.335 0.325 0.345 1,843,000 618,725 0.3357 0.306 0.306 0.315 0.306 0.325 1,957,058 0.3162 -7.14%
2025-04-03 0 0.350 0.345 0.355 0.345 0.350 104,000 36,380 0.3498 0.330 0.325 0.334 0.325 0.330 110,436 0.3294 0.00%
2025-04-02 0 0.350 0.350 0.355 0.350 0.355 152,000 53,280 0.3505 0.330 0.330 0.334 0.330 0.334 161,407 0.3301 -1.41%
2025-04-01 0 0.355 0.350 0.360 0.345 0.355 578,000 203,370 0.3519 0.334 0.330 0.339 0.325 0.334 613,771 0.3313 0.00%
2025-03-31 0 0.355 0.350 0.355 0.350 0.355 152,000 53,650 0.3530 0.334 0.330 0.334 0.330 0.334 161,407 0.3324 0.00%
2025-03-28 0 0.355 0.350 0.355 0.345 0.360 882,000 311,710 0.3534 0.334 0.330 0.334 0.325 0.339 936,585 0.3328 1.43%
2025-03-27 0 0.350 0.350 0.360 0.350 0.355 384,000 136,130 0.3545 0.330 0.330 0.339 0.330 0.334 407,765 0.3338 0.00%
2025-03-26 0 0.350 0.350 0.355 0.350 0.350 10,000 3,500 0.3500 0.330 0.330 0.334 0.330 0.330 10,619 0.3296 0.00%
2025-03-25 0 0.350 0.350 0.355 0.350 0.350 326,000 114,100 0.3500 0.330 0.330 0.334 0.330 0.330 346,175 0.3296 -1.41%
2025-03-24 0 0.355 0.350 0.360 0.350 0.355 646,000 226,760 0.3510 0.334 0.330 0.339 0.330 0.334 685,979 0.3306 0.00%
2025-03-21 0 0.355 0.350 0.355 0.350 0.355 186,000 65,840 0.3540 0.334 0.330 0.334 0.330 0.334 197,511 0.3333 -1.39%
2025-03-20 0 0.360 0.355 0.365 0.350 0.360 136,000 48,920 0.3597 0.339 0.334 0.344 0.330 0.339 144,417 0.3387 0.00%
2025-03-19 0 0.360 0.350 0.360 0.350 0.360 390,000 137,000 0.3513 0.339 0.330 0.339 0.330 0.339 414,136 0.3308 2.86%
2025-03-18 0 0.350 0.350 0.360 0.350 0.355 92,000 32,670 0.3551 0.330 0.330 0.339 0.330 0.334 97,694 0.3344 -2.78%
2025-03-17 0 0.360 0.350 0.360 0.350 0.360 692,000 243,770 0.3523 0.339 0.330 0.339 0.330 0.339 734,826 0.3317 2.86%
2025-03-14 0 0.350 0.350 0.360 0.350 0.360 180,000 64,660 0.3592 0.330 0.330 0.339 0.330 0.339 191,140 0.3383 0.00%
2025-03-13 0 0.350 0.350 0.355 0.350 0.355 510,000 179,150 0.3513 0.330 0.330 0.334 0.330 0.334 541,563 0.3308 -1.41%
2025-03-12 0 0.355 0.350 0.355 0.350 0.360 246,000 87,460 0.3555 0.334 0.330 0.334 0.330 0.339 261,224 0.3348 -1.39%
2025-03-11 0 0.360 0.355 0.360 0.355 0.360 148,000 52,570 0.3552 0.339 0.334 0.339 0.334 0.339 157,159 0.3345 0.00%
2025-03-10 0 0.360 0.355 0.360 0.360 0.360 364,000 131,040 0.3600 0.339 0.334 0.339 0.339 0.339 386,527 0.3390 2.86%
2025-03-07 0 0.350 0.350 0.360 0.350 0.350 64,000 23,020 0.3597 0.330 0.330 0.339 0.330 0.330 67,961 0.3387 -2.78%
2025-03-06 0 0.360 0.350 0.360 0.350 0.360 867,510 308,798 0.3560 0.339 0.330 0.339 0.330 0.339 921,198 0.3352 -1.37%
2025-03-05 0 0.365 0.355 0.370 0.355 0.365 966,000 347,380 0.3596 0.344 0.334 0.348 0.334 0.344 1,025,783 0.3386 2.82%
2025-03-04 0 0.355 0.350 0.355 0.350 0.355 134,000 47,700 0.3560 0.334 0.330 0.334 0.330 0.334 142,293 0.3352 1.43%
2025-03-03 0 0.350 0.345 0.360 0.350 0.355 52,000 18,300 0.3519 0.330 0.325 0.339 0.330 0.334 55,218 0.3314 0.00%
2025-02-28 0 0.350 0.345 0.350 0.345 0.350 354,000 123,650 0.3493 0.330 0.325 0.330 0.325 0.330 375,908 0.3289 -1.41%
2025-02-27 0 0.355 0.350 0.355 0.350 0.355 374,000 131,400 0.3513 0.334 0.330 0.334 0.330 0.334 397,146 0.3309 1.43%
2025-02-26 0 0.350 0.350 0.355 0.350 0.355 552,000 194,050 0.3515 0.330 0.330 0.334 0.330 0.334 586,162 0.3311 0.00%
2025-02-25 0 0.350 0.350 0.355 0.350 0.350 288,000 100,840 0.3501 0.330 0.330 0.334 0.330 0.330 305,824 0.3297 -1.41%
2025-02-24 0 0.355 0.350 0.360 0.345 0.355 134,000 46,880 0.3499 0.334 0.330 0.339 0.325 0.334 142,293 0.3295 2.90%
2025-02-21 0 0.345 0.345 0.350 0.345 0.350 87,423 30,189 0.3453 0.325 0.325 0.330 0.325 0.330 92,833 0.3252 0.00%
2025-02-20 0 0.345 0.345 0.350 0.345 0.345 286,000 98,670 0.3450 0.325 0.325 0.330 0.325 0.325 303,700 0.3249 -2.82%
2025-02-19 0 0.355 0.345 0.355 0.345 0.360 278,000 97,110 0.3493 0.334 0.325 0.334 0.325 0.339 295,205 0.3290 1.43%
2025-02-18 0 0.350 0.345 0.350 0.345 0.360 618,000 218,680 0.3539 0.330 0.325 0.330 0.325 0.339 656,246 0.3332 -2.78%
2025-02-17 0 0.360 0.350 0.360 0.350 0.360 178,000 63,000 0.3539 0.339 0.330 0.339 0.330 0.339 189,016 0.3333 0.00%
2025-02-14 0 0.360 0.355 0.360 0.350 0.370 958,000 339,590 0.3545 0.339 0.334 0.339 0.330 0.348 1,017,288 0.3338 2.86%
2025-02-13 0 0.350 0.350 0.355 0.350 0.360 286,000 101,580 0.3552 0.330 0.330 0.334 0.330 0.339 303,700 0.3345 -4.11%
2025-02-12 0 0.365 0.355 0.365 0.335 0.370 1,348,000 480,830 0.3567 0.344 0.334 0.344 0.315 0.348 1,431,424 0.3359 7.35%
2025-02-11 0 0.340 0.335 0.340 0.335 0.345 1,236,000 421,810 0.3413 0.320 0.315 0.320 0.315 0.325 1,312,493 0.3214 1.49%
2025-02-10 0 0.335 0.335 0.340 0.335 0.340 238,000 80,900 0.3399 0.315 0.315 0.320 0.315 0.320 252,729 0.3201 -1.47%
2025-02-07 0 0.340 0.340 0.350 0.340 0.350 452,000 156,370 0.3460 0.320 0.320 0.330 0.320 0.330 479,973 0.3258 -1.45%
2025-02-06 0 0.345 0.340 0.345 0.345 0.345 28,000 9,720 0.3471 0.325 0.320 0.325 0.325 0.325 29,733 0.3269 0.00%
2025-02-05 0 0.345 0.345 0.350 0.340 0.345 42,000 14,480 0.3448 0.325 0.325 0.330 0.320 0.325 44,599 0.3247 0.00%
2025-02-04 0 0.345 0.340 0.350 0.330 0.345 210,000 72,460 0.3450 0.325 0.320 0.330 0.311 0.325 222,996 0.3249 2.99%
2025-02-03 0 0.335 0.335 0.340 0.335 0.340 188,000 63,900 0.3399 0.315 0.315 0.320 0.315 0.320 199,635 0.3201 -1.47%
2025-01-28 0 0.340 0.330 0.340 0.340 0.340 16,000 5,440 0.3400 0.320 0.311 0.320 0.320 0.320 16,990 0.3202 0.00%
2025-01-27 0 0.340 0.340 0.345 0.335 0.340 50,000 16,980 0.3396 0.320 0.320 0.325 0.315 0.320 53,094 0.3198 1.49%
2025-01-24 0 0.335 0.330 0.340 0.330 0.340 118,000 39,810 0.3374 0.315 0.311 0.320 0.311 0.320 125,303 0.3177 1.52%
2025-01-23 0 0.330 0.330 0.340 0.330 0.340 180,000 60,940 0.3386 0.311 0.311 0.320 0.311 0.320 191,140 0.3188 0.00%
2025-01-22 0 0.330 0.330 0.340 0.330 0.335 132,000 43,950 0.3330 0.311 0.311 0.320 0.311 0.315 140,169 0.3135 0.00%
2025-01-21 0 0.330 0.330 0.340 0.330 0.340 49,500 16,545 0.3342 0.311 0.311 0.320 0.311 0.320 52,563 0.3148 0.00%
2025-01-20 0 0.330 0.330 0.335 0.330 0.335 142,000 47,420 0.3339 0.311 0.311 0.315 0.311 0.315 150,788 0.3145 -1.49%
2025-01-17 0 0.335 0.330 0.335 0.335 0.340 130,000 43,750 0.3365 0.315 0.311 0.315 0.315 0.320 138,045 0.3169 0.00%
2025-01-16 0 0.335 0.330 0.335 0.330 0.335 202,000 67,510 0.3342 0.315 0.311 0.315 0.311 0.315 214,501 0.3147 0.00%
2025-01-15 0 0.335 0.330 0.335 0.335 0.335 30,000 10,050 0.3350 0.315 0.311 0.315 0.315 0.315 31,857 0.3155 0.00%
2025-01-14 0 0.335 0.330 0.335 0.330 0.335 86,000 28,790 0.3348 0.315 0.311 0.315 0.311 0.315 91,322 0.3153 0.00%
2025-01-13 0 0.335 0.330 0.340 0.330 0.335 4,000 1,330 0.3325 0.315 0.311 0.320 0.311 0.315 4,248 0.3131 1.52%
2025-01-10 0 0.330 0.330 0.335 0.330 0.330 64,000 21,120 0.3300 0.311 0.311 0.315 0.311 0.311 67,961 0.3108 0.00%
2025-01-09 0 0.330 0.330 0.340 0.325 0.330 2,298,000 758,330 0.3300 0.311 0.311 0.320 0.306 0.311 2,440,217 0.3108 0.00%
2025-01-08 0 0.330 0.325 0.330 0.325 0.330 450,000 148,180 0.3293 0.311 0.306 0.311 0.306 0.311 477,849 0.3101 0.00%
2025-01-07 0 0.330 0.325 0.330 0.330 0.335 322,000 106,520 0.3308 0.311 0.306 0.311 0.311 0.315 341,928 0.3115 -1.49%
2025-01-06 0 0.335 0.335 0.340 0.335 0.340 96,000 32,220 0.3356 0.315 0.315 0.320 0.315 0.320 101,941 0.3161 -1.47%
2025-01-03 0 0.340 0.335 0.340 0.335 0.345 6,000 2,040 0.3400 0.320 0.315 0.320 0.315 0.325 6,371 0.3202 0.00%
2025-01-02 0 0.340 0.340 0.345 0.340 0.340 28,000 9,520 0.3400 0.320 0.320 0.325 0.320 0.320 29,733 0.3202 0.00%
2024-12-31 0 0.340 0.335 0.350 0.335 0.340 374,000 127,150 0.3400 0.320 0.315 0.330 0.315 0.320 397,146 0.3202 0.00%
2024-12-30 0 0.340 0.340 0.345 0.340 0.360 146,000 51,220 0.3508 0.320 0.320 0.325 0.320 0.339 155,036 0.3304 0.00%
2024-12-27 0 0.340 0.340 0.345 0.335 0.345 158,000 54,450 0.3446 0.320 0.320 0.325 0.315 0.325 167,778 0.3245 0.00%
2024-12-24 0 0.340 0.335 0.340 0.340 0.345 140,000 47,620 0.3401 0.320 0.315 0.320 0.320 0.325 148,664 0.3203 -1.45%
2024-12-23 0 0.345 0.340 0.345 0.340 0.345 118,000 40,360 0.3420 0.325 0.320 0.325 0.320 0.325 125,303 0.3221 1.47%
2024-12-20 0 0.340 0.335 0.345 0.335 0.340 942,000 317,010 0.3365 0.320 0.315 0.325 0.315 0.320 1,000,298 0.3169 -1.45%
2024-12-19 0 0.345 0.340 0.345 0.335 0.345 404,000 137,860 0.3412 0.325 0.320 0.325 0.315 0.325 429,002 0.3214 0.00%
2024-12-18 0 0.345 0.340 0.350 0.340 0.350 34,000 11,630 0.3421 0.325 0.320 0.330 0.320 0.330 36,104 0.3221 1.47%
2024-12-17 0 0.340 0.340 0.350 0.340 0.340 43,000 14,605 0.3397 0.320 0.320 0.330 0.320 0.320 45,661 0.3199 0.00%
2024-12-16 0 0.340 0.340 0.350 0.340 0.345 262,000 89,380 0.3411 0.320 0.320 0.330 0.320 0.325 278,214 0.3213 -1.45%
2024-12-13 0 0.345 0.340 0.350 0.340 0.345 8,000 2,750 0.3438 0.325 0.320 0.330 0.320 0.325 8,495 0.3237 0.00%
2024-12-12 0 0.345 0.345 0.355 0.340 0.345 18,000 6,200 0.3444 0.325 0.325 0.334 0.320 0.325 19,114 0.3244 -1.43%
2024-12-11 0 0.350 0.345 0.350 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2024-12-10 0 0.350 0.345 0.355 0.350 0.360 196,140 69,446 0.3541 0.330 0.325 0.334 0.330 0.339 208,279 0.3334 1.45%
2024-12-09 0 0.345 0.340 0.350 0.345 0.345 178,000 61,410 0.3450 0.325 0.320 0.330 0.325 0.325 189,016 0.3249 0.00%
2024-12-06 0 0.345 0.340 0.350 0.340 0.350 18,000 6,240 0.3467 0.325 0.320 0.330 0.320 0.330 19,114 0.3265 0.00%
2024-12-05 0 0.345 0.345 0.350 0.340 0.345 254,000 86,460 0.3404 0.325 0.325 0.330 0.320 0.325 269,719 0.3206 1.17%
2024-12-04 0 0.345 0.350 0.355 0.345 0.345 204,000 70,380 0.3450 0.321 0.326 0.330 0.321 0.321 219,166 0.3211 -1.43%
2024-12-03 0 0.350 0.350 0.355 0.350 0.350 298,000 104,300 0.3500 0.326 0.326 0.330 0.326 0.326 320,154 0.3258 0.00%
2024-12-02 0 0.350 0.350 0.355 0.350 0.360 248,000 86,920 0.3505 0.326 0.326 0.330 0.326 0.335 266,437 0.3262 -1.41%
2024-11-29 0 0.355 0.355 0.360 0.350 0.355 60,000 21,150 0.3525 0.330 0.330 0.335 0.326 0.330 64,461 0.3281 1.43%
2024-11-28 0 0.350 0.345 0.350 0.345 0.360 146,000 51,700 0.3541 0.326 0.321 0.326 0.321 0.335 156,854 0.3296 0.00%
2024-11-27 0 0.350 0.345 0.350 0.340 0.350 182,000 63,510 0.3490 0.326 0.321 0.326 0.316 0.326 195,531 0.3248 2.94%
2024-11-26 0 0.340 0.345 0.350 0.335 0.340 332,000 112,510 0.3389 0.316 0.321 0.326 0.312 0.316 356,682 0.3154 -1.45%
2024-11-25 0 0.345 0.345 0.350 0.340 0.345 338,000 114,940 0.3401 0.321 0.321 0.326 0.316 0.321 363,128 0.3165 -1.43%
2024-11-22 0 0.350 0.345 0.350 0.345 0.350 28,000 9,680 0.3457 0.326 0.321 0.326 0.321 0.326 30,082 0.3218 0.00%
2024-11-21 0 0.350 0.350 0.355 0.350 0.360 414,000 145,470 0.3514 0.326 0.326 0.330 0.326 0.335 444,778 0.3271 -1.41%
2024-11-20 0 0.355 0.355 0.360 0.350 0.360 84,000 30,030 0.3575 0.330 0.330 0.335 0.326 0.335 90,245 0.3328 -1.39%
2024-11-19 0 0.360 0.345 0.360 - - 0 0 - 0.335 0.321 0.335 - - 0 - 0.00%
2024-11-18 0 0.360 0.345 0.360 0.345 0.360 54,000 19,010 0.3520 0.335 0.321 0.335 0.321 0.335 58,015 0.3277 2.86%
2024-11-15 0 0.350 0.345 0.355 0.340 0.350 82,000 28,640 0.3493 0.326 0.321 0.330 0.316 0.326 88,096 0.3251 2.94%
2024-11-14 0 0.340 0.340 0.345 0.335 0.345 180,000 61,630 0.3424 0.316 0.316 0.321 0.312 0.321 193,382 0.3187 0.00%
2024-11-13 0 0.340 0.340 0.345 0.335 0.340 90,000 30,560 0.3396 0.316 0.316 0.321 0.312 0.316 96,691 0.3161 0.00%
2024-11-12 0 0.340 0.340 0.345 0.340 0.345 270,000 92,270 0.3417 0.316 0.316 0.321 0.316 0.321 290,073 0.3181 1.49%
2024-11-11 0 0.335 0.335 0.345 0.335 0.340 8,000 2,690 0.3363 0.312 0.312 0.321 0.312 0.316 8,595 0.3130 0.00%
2024-11-08 0 0.335 0.340 0.350 0.335 0.345 158,000 54,030 0.3420 0.312 0.316 0.326 0.312 0.321 169,746 0.3183 -1.47%
2024-11-07 0 0.340 0.340 0.350 0.335 0.350 328,000 112,000 0.3415 0.316 0.316 0.326 0.312 0.326 352,385 0.3178 0.00%
2024-11-06 0 0.340 0.340 0.345 0.340 0.345 254,000 86,600 0.3409 0.316 0.316 0.321 0.316 0.321 272,883 0.3174 -1.45%
2024-11-05 0 0.345 0.340 0.345 0.340 0.345 482,000 164,860 0.3420 0.321 0.316 0.321 0.316 0.321 517,834 0.3184 1.47%
2024-11-04 0 0.340 0.340 0.345 0.335 0.345 360,000 122,320 0.3398 0.316 0.316 0.321 0.312 0.321 386,764 0.3163 -1.45%
2024-11-01 0 0.345 0.340 0.345 0.340 0.350 82,000 28,280 0.3449 0.321 0.316 0.321 0.316 0.326 88,096 0.3210 1.47%
2024-10-31 0 0.340 0.340 0.345 0.340 0.340 208,000 70,720 0.3400 0.316 0.316 0.321 0.316 0.316 223,463 0.3165 0.00%
2024-10-30 0 0.340 0.340 0.350 0.330 0.340 12,000 4,020 0.3350 0.316 0.316 0.326 0.307 0.316 12,892 0.3118 0.00%
2024-10-29 0 0.340 0.340 0.345 0.340 0.345 286,000 97,650 0.3414 0.316 0.316 0.321 0.316 0.321 307,262 0.3178 -1.45%
2024-10-28 0 0.345 0.340 0.345 0.335 0.345 40,200 13,762 0.3423 0.321 0.316 0.321 0.312 0.321 43,189 0.3186 1.47%
2024-10-25 0 0.340 0.340 0.350 0.340 0.340 6,000 2,040 0.3400 0.316 0.316 0.326 0.316 0.316 6,446 0.3165 0.00%
2024-10-24 0 0.340 0.340 0.350 0.340 0.345 642,000 218,540 0.3404 0.316 0.316 0.326 0.316 0.321 689,729 0.3168 -2.86%
2024-10-23 0 0.350 0.350 0.355 0.350 0.355 396,000 138,850 0.3506 0.326 0.326 0.330 0.326 0.330 425,440 0.3264 -1.41%
2024-10-22 0 0.355 0.355 0.360 0.355 0.360 168,000 59,650 0.3551 0.330 0.330 0.335 0.330 0.335 180,490 0.3305 0.00%
2024-10-21 0 0.355 0.350 0.365 0.350 0.365 674,000 242,530 0.3598 0.330 0.326 0.340 0.326 0.340 724,108 0.3349 0.00%
2024-10-18 0 0.355 0.355 0.360 0.350 0.360 396,000 140,740 0.3554 0.330 0.330 0.335 0.326 0.335 425,440 0.3308 0.00%
2024-10-17 0 0.355 0.355 0.365 0.355 0.360 16,000 5,730 0.3581 0.330 0.330 0.340 0.330 0.335 17,189 0.3333 -1.39%
2024-10-16 0 0.360 0.360 0.365 0.350 0.360 36,000 12,920 0.3589 0.335 0.335 0.340 0.326 0.335 38,676 0.3341 -2.70%
2024-10-15 0 0.370 0.355 0.370 0.355 0.370 110,000 39,960 0.3633 0.344 0.330 0.344 0.330 0.344 118,178 0.3381 1.37%
2024-10-14 0 0.365 0.360 0.370 0.360 0.370 390,000 142,100 0.3644 0.340 0.335 0.344 0.335 0.344 418,994 0.3391 -1.35%
2024-10-10 0 0.370 0.365 0.375 0.365 0.375 218,000 80,400 0.3688 0.344 0.340 0.349 0.340 0.349 234,207 0.3433 1.37%
2024-10-09 0 0.365 0.365 0.370 0.360 0.375 832,000 305,400 0.3671 0.340 0.340 0.344 0.335 0.349 893,854 0.3417 -2.67%
2024-10-08 0 0.375 0.375 0.385 0.375 0.395 2,556,000 975,490 0.3816 0.349 0.349 0.358 0.349 0.368 2,746,022 0.3552 -3.85%
2024-10-07 0 0.390 0.390 0.395 0.375 0.400 2,950,000 1,155,980 0.3919 0.363 0.363 0.368 0.349 0.372 3,169,313 0.3647 2.63%
2024-10-04 0 0.380 0.375 0.380 0.370 0.380 818,000 306,470 0.3747 0.354 0.349 0.354 0.344 0.354 878,813 0.3487 1.33%
2024-10-03 0 0.375 0.370 0.375 0.370 0.420 1,549,016 582,900 0.3763 0.349 0.344 0.349 0.344 0.391 1,664,175 0.3503 -10.71%
2024-10-02 0 0.420 0.410 0.420 0.350 0.430 4,496,000 1,722,110 0.3830 0.391 0.382 0.391 0.326 0.400 4,830,249 0.3565 20.00%
2024-09-30 0 0.350 0.345 0.355 0.340 0.350 330,000 114,880 0.3481 0.326 0.321 0.330 0.316 0.326 354,533 0.3240 0.00%
2024-09-27 0 0.350 0.345 0.350 0.340 0.350 64,000 21,960 0.3431 0.326 0.321 0.326 0.316 0.326 68,758 0.3194 2.94%
2024-09-26 0 0.340 0.335 0.345 0.335 0.340 182,000 61,790 0.3395 0.316 0.312 0.321 0.312 0.316 195,531 0.3160 -1.45%
2024-09-25 0 0.345 0.340 0.350 0.330 0.350 1,744,000 595,990 0.3417 0.321 0.316 0.326 0.307 0.326 1,873,655 0.3181 1.47%
2024-09-24 0 0.340 0.335 0.340 0.330 0.345 694,000 235,280 0.3390 0.316 0.312 0.316 0.307 0.321 745,594 0.3156 0.00%
2024-09-23 0 0.340 0.335 0.340 0.335 0.345 158,000 53,590 0.3392 0.316 0.312 0.316 0.312 0.321 169,746 0.3157 3.03%
2024-09-20 0 0.330 0.330 0.335 0.330 0.330 64,000 21,120 0.3300 0.307 0.307 0.312 0.307 0.307 68,758 0.3072 0.00%
2024-09-19 0 0.330 0.330 0.335 0.330 0.335 116,000 38,330 0.3304 0.307 0.307 0.312 0.307 0.312 124,624 0.3076 0.00%
2024-09-17 0 0.330 0.330 0.340 0.330 0.350 384,000 127,280 0.3315 0.307 0.307 0.316 0.307 0.326 412,548 0.3085 -2.94%
2024-09-16 0 0.340 0.340 0.345 0.340 0.340 6,000 2,040 0.3400 0.316 0.316 0.321 0.316 0.316 6,446 0.3165 0.00%
2024-09-13 0 0.340 0.335 0.340 0.330 0.350 410,000 139,150 0.3394 0.316 0.312 0.316 0.307 0.326 440,481 0.3159 4.62%
2024-09-12 0 0.325 0.325 0.330 0.320 0.330 288,000 93,930 0.3261 0.303 0.303 0.307 0.298 0.307 309,411 0.3036 -1.22%
2024-09-11 0 0.355 0.340 0.355 0.340 0.350 188,000 64,740 0.3444 0.306 0.293 0.306 0.293 0.302 217,938 0.2971 1.43%
2024-09-10 0 0.350 0.345 0.350 0.345 0.350 360,000 125,150 0.3476 0.302 0.298 0.302 0.298 0.302 417,329 0.2999 0.00%
2024-09-09 0 0.350 0.345 0.350 0.345 0.360 198,000 69,590 0.3515 0.302 0.298 0.302 0.298 0.311 229,531 0.3032 1.45%
2024-09-05 0 0.345 0.345 0.355 0.345 0.355 150,000 53,080 0.3539 0.298 0.298 0.306 0.298 0.306 173,887 0.3053 -2.82%
2024-09-04 0 0.355 0.350 0.355 0.345 0.355 170,000 59,800 0.3518 0.306 0.302 0.306 0.298 0.306 197,072 0.3034 1.43%
2024-09-03 0 0.350 0.345 0.355 0.345 0.355 238,000 83,850 0.3523 0.302 0.298 0.306 0.298 0.306 275,901 0.3039 0.00%
2024-09-02 0 0.350 0.350 0.355 0.345 0.360 150,000 52,230 0.3482 0.302 0.302 0.306 0.298 0.311 173,887 0.3004 0.00%
2024-08-30 0 0.350 0.350 0.355 0.350 0.360 162,000 57,000 0.3519 0.302 0.302 0.306 0.302 0.311 187,798 0.3035 -2.78%
2024-08-29 0 0.360 0.355 0.360 0.350 0.360 42,000 15,070 0.3588 0.311 0.306 0.311 0.302 0.311 48,688 0.3095 1.41%
2024-08-28 0 0.355 0.350 0.355 0.350 0.355 56,000 19,860 0.3546 0.306 0.302 0.306 0.302 0.306 64,918 0.3059 0.00%
2024-08-27 0 0.355 0.355 0.360 0.355 0.365 160,000 57,530 0.3596 0.306 0.306 0.311 0.306 0.315 185,479 0.3102 -4.05%
2024-08-26 0 0.370 0.360 0.380 - - 0 0 - 0.319 0.311 0.328 - - 0 - 0.00%
2024-08-23 0 0.370 0.370 0.375 0.360 0.375 18,000 6,640 0.3689 0.319 0.319 0.323 0.311 0.323 20,866 0.3182 1.37%
2024-08-22 0 0.365 0.355 0.365 0.360 0.365 835,000 302,530 0.3623 0.315 0.306 0.315 0.311 0.315 967,970 0.3125 1.39%
2024-08-21 0 0.360 0.360 0.365 0.340 0.370 356,000 125,730 0.3532 0.311 0.311 0.315 0.293 0.319 412,692 0.3047 5.88%
2024-08-20 0 0.340 0.340 0.345 0.335 0.340 60,000 20,350 0.3392 0.293 0.293 0.298 0.289 0.293 69,555 0.2926 3.03%
2024-08-19 0 0.330 0.335 0.340 0.330 0.340 266,000 90,080 0.3386 0.285 0.289 0.293 0.285 0.293 308,359 0.2921 0.00%
2024-08-16 0 0.330 0.330 0.340 - - 0 0 - 0.285 0.285 0.293 - - 0 - 0.00%
2024-08-15 0 0.330 0.335 0.340 0.330 0.340 98,000 32,640 0.3331 0.285 0.289 0.293 0.285 0.293 113,606 0.2873 -1.49%
2024-08-14 0 0.335 0.330 0.335 0.330 0.345 412,000 137,920 0.3348 0.289 0.285 0.289 0.285 0.298 477,609 0.2888 1.52%
2024-08-13 0 0.330 0.330 0.340 0.330 0.340 42,000 14,020 0.3338 0.285 0.285 0.293 0.285 0.293 48,688 0.2880 0.00%
2024-08-12 0 0.330 0.330 0.340 0.330 0.340 232,000 77,200 0.3328 0.285 0.285 0.293 0.285 0.293 268,945 0.2870 0.00%
2024-08-09 0 0.330 0.330 0.340 0.330 0.340 272,000 91,580 0.3367 0.285 0.285 0.293 0.285 0.293 315,315 0.2904 -1.49%
2024-08-08 0 0.335 0.330 0.335 0.325 0.335 308,000 102,310 0.3322 0.289 0.285 0.289 0.280 0.289 357,048 0.2865 1.52%
2024-08-07 0 0.330 0.325 0.335 0.330 0.335 378,000 125,150 0.3311 0.285 0.280 0.289 0.285 0.289 438,195 0.2856 -1.49%
2024-08-06 0 0.335 0.330 0.335 0.330 0.335 36,000 11,980 0.3328 0.289 0.285 0.289 0.285 0.289 41,733 0.2871 1.52%
2024-08-05 0 0.330 0.330 0.335 0.330 0.345 566,000 188,370 0.3328 0.285 0.285 0.289 0.285 0.298 656,133 0.2871 -2.94%
2024-08-02 0 0.340 0.340 0.345 0.335 0.345 246,000 83,660 0.3401 0.293 0.293 0.298 0.289 0.298 285,175 0.2934 -2.86%
2024-08-01 0 0.350 0.340 0.350 0.340 0.350 282,000 96,340 0.3416 0.302 0.293 0.302 0.293 0.302 326,907 0.2947 1.45%
2024-07-31 0 0.345 0.335 0.345 0.335 0.345 328,000 111,610 0.3403 0.298 0.289 0.298 0.289 0.298 380,233 0.2935 2.99%
2024-07-30 0 0.335 0.335 0.345 0.335 0.345 538,000 182,900 0.3400 0.289 0.289 0.298 0.289 0.298 623,674 0.2933 0.00%
2024-07-29 0 0.335 0.335 0.340 0.330 0.350 974,000 329,450 0.3382 0.289 0.289 0.293 0.285 0.302 1,129,106 0.2918 0.00%
2024-07-26 0 0.335 0.330 0.340 0.330 0.335 810,000 271,150 0.3348 0.289 0.285 0.293 0.285 0.289 938,989 0.2888 0.00%
2024-07-25 0 0.335 0.335 0.340 0.330 0.340 1,160,000 390,410 0.3366 0.289 0.289 0.293 0.285 0.293 1,344,725 0.2903 -2.90%
2024-07-24 0 0.345 0.345 0.350 0.345 0.345 96,000 33,120 0.3450 0.298 0.298 0.302 0.298 0.298 111,288 0.2976 -1.43%
2024-07-23 0 0.350 0.345 0.350 0.345 0.355 388,000 134,750 0.3473 0.302 0.298 0.302 0.298 0.306 449,787 0.2996 0.00%
2024-07-22 0 0.350 0.350 0.355 0.350 0.360 641,000 225,070 0.3511 0.302 0.302 0.306 0.302 0.311 743,077 0.3029 -1.41%
2024-07-19 0 0.355 0.355 0.360 0.350 0.360 152,000 53,920 0.3547 0.306 0.306 0.311 0.302 0.311 176,205 0.3060 -1.39%
2024-07-18 0 0.360 0.355 0.360 0.350 0.360 614,000 218,110 0.3552 0.311 0.306 0.311 0.302 0.311 711,777 0.3064 0.00%
2024-07-17 0 0.360 0.360 0.370 0.360 0.370 120,000 43,960 0.3663 0.311 0.311 0.319 0.311 0.319 139,110 0.3160 0.00%
2024-07-16 0 0.360 0.360 0.365 - - 0 0 - 0.311 0.311 0.315 - - 0 - 0.00%
2024-07-15 0 0.360 0.360 0.365 0.360 0.365 180,000 65,110 0.3617 0.311 0.311 0.315 0.311 0.315 208,664 0.3120 0.00%
2024-07-12 0 0.360 0.355 0.365 0.360 0.365 755,000 272,340 0.3607 0.311 0.306 0.315 0.311 0.315 875,231 0.3112 -1.37%
2024-07-11 0 0.365 0.360 0.365 0.365 0.365 112,000 40,880 0.3650 0.315 0.311 0.315 0.315 0.315 129,836 0.3149 0.00%
2024-07-10 0 0.365 0.365 0.370 0.365 0.375 258,000 94,870 0.3677 0.315 0.315 0.319 0.315 0.323 299,085 0.3172 0.00%
2024-07-09 0 0.365 0.360 0.365 0.360 0.365 322,000 116,770 0.3626 0.315 0.311 0.315 0.311 0.315 373,277 0.3128 0.00%
2024-07-08 0 0.365 0.360 0.365 0.365 0.365 88,000 32,120 0.3650 0.315 0.311 0.315 0.315 0.315 102,014 0.3149 -1.35%
2024-07-05 0 0.370 0.365 0.370 0.370 0.370 1,470,000 543,900 0.3700 0.319 0.315 0.319 0.319 0.319 1,704,092 0.3192 1.37%
2024-07-04 0 0.365 0.360 0.370 0.360 0.370 604,000 219,460 0.3633 0.315 0.311 0.319 0.311 0.319 700,185 0.3134 1.39%
2024-07-03 0 0.360 0.360 0.370 0.360 0.375 1,078,000 391,370 0.3631 0.311 0.311 0.319 0.311 0.323 1,249,667 0.3132 -2.70%
2024-07-02 0 0.370 0.370 0.375 0.370 0.380 2,134,000 792,330 0.3713 0.319 0.319 0.323 0.319 0.328 2,473,831 0.3203 -1.33%
2024-06-28 0 0.375 0.375 0.380 0.370 0.380 192,000 72,500 0.3776 0.323 0.323 0.328 0.319 0.328 222,575 0.3257 -1.32%
2024-06-27 0 0.380 0.375 0.380 0.375 0.385 324,000 123,510 0.3812 0.328 0.323 0.328 0.323 0.332 375,596 0.3288 0.00%
2024-06-26 0 0.380 0.380 0.385 0.380 0.385 564,000 214,380 0.3801 0.328 0.328 0.332 0.328 0.332 653,815 0.3279 -1.30%
2024-06-25 0 0.385 0.385 0.390 0.380 0.385 244,000 93,330 0.3825 0.332 0.332 0.336 0.328 0.332 282,856 0.3300 1.32%
2024-06-24 0 0.380 0.380 0.385 0.380 0.385 90,000 34,470 0.3830 0.328 0.328 0.332 0.328 0.332 104,332 0.3304 -1.30%
2024-06-21 0 0.385 0.380 0.385 0.380 0.385 240,000 91,900 0.3829 0.332 0.328 0.332 0.328 0.332 278,219 0.3303 0.00%
2024-06-20 0 0.385 0.380 0.385 0.380 0.385 1,882,000 723,550 0.3845 0.332 0.328 0.332 0.328 0.332 2,181,701 0.3316 -1.28%
2024-06-19 0 0.390 0.390 0.395 0.385 0.395 376,000 147,050 0.3911 0.336 0.336 0.341 0.332 0.341 435,877 0.3374 0.00%
2024-06-18 0 0.390 0.385 0.390 0.385 0.415 3,722,000 1,473,770 0.3960 0.336 0.332 0.336 0.332 0.358 4,314,714 0.3416 -10.34%
2024-06-17 0 0.435 0.435 0.440 0.400 0.440 1,812,000 751,870 0.4149 0.375 0.375 0.380 0.345 0.380 2,100,554 0.3579 10.13%
2024-06-14 0 0.395 0.390 0.395 0.395 0.400 460,000 182,410 0.3965 0.341 0.336 0.341 0.341 0.345 533,253 0.3421 -1.25%
2024-06-13 0 0.400 0.390 0.400 0.385 0.400 903,000 351,635 0.3894 0.345 0.336 0.345 0.332 0.345 1,046,799 0.3359 0.00%
2024-06-12 0 0.400 0.390 0.400 0.390 0.405 336,200 133,204 0.3962 0.345 0.336 0.345 0.336 0.349 389,739 0.3418 0.00%
2024-06-11 0 0.400 0.400 0.405 0.400 0.400 12,000 4,850 0.4042 0.345 0.345 0.349 0.345 0.345 13,911 0.3486 0.00%
2024-06-07 0 0.400 0.395 0.400 0.395 0.400 1,278,000 510,200 0.3992 0.345 0.341 0.345 0.341 0.345 1,481,516 0.3444 0.00%
2024-06-06 0 0.400 0.395 0.400 0.385 0.400 630,000 248,370 0.3942 0.345 0.341 0.345 0.332 0.345 730,325 0.3401 0.00%
2024-06-05 0 0.400 0.395 0.400 0.400 0.400 512,000 204,800 0.4000 0.345 0.341 0.345 0.345 0.345 593,534 0.3451 0.00%
2024-06-04 0 0.400 0.395 0.405 0.400 0.405 134,000 53,660 0.4004 0.345 0.341 0.349 0.345 0.349 155,339 0.3454 -1.23%
2024-06-03 0 0.405 0.400 0.405 0.400 0.410 480,000 192,410 0.4009 0.349 0.345 0.349 0.345 0.354 556,438 0.3458 -1.22%
2024-05-31 0 0.410 0.400 0.410 0.400 0.410 534,000 215,460 0.4035 0.354 0.345 0.354 0.345 0.354 619,037 0.3481 0.00%
2024-05-30 0 0.410 0.405 0.410 0.400 0.410 428,000 174,110 0.4068 0.354 0.349 0.354 0.345 0.354 496,157 0.3509 0.00%
2024-05-29 0 0.410 0.405 0.410 0.405 0.410 884,000 358,570 0.4056 0.354 0.349 0.354 0.349 0.354 1,024,774 0.3499 0.00%
2024-05-28 0 0.410 0.410 0.415 0.405 0.415 888,000 362,600 0.4083 0.354 0.354 0.358 0.349 0.358 1,029,410 0.3522 0.00%
2024-05-27 0 0.410 0.410 0.415 0.405 0.415 626,000 256,170 0.4092 0.354 0.354 0.358 0.349 0.358 725,688 0.3530 0.00%
2024-05-24 0 0.410 0.405 0.410 0.400 0.415 350,000 142,110 0.4060 0.354 0.349 0.354 0.345 0.358 405,736 0.3503 0.00%
2024-05-23 0 0.410 0.405 0.415 0.405 0.415 720,000 295,420 0.4103 0.354 0.349 0.358 0.349 0.358 834,657 0.3539 0.00%
2024-05-22 0 0.410 0.405 0.410 0.405 0.410 607,000 246,765 0.4065 0.354 0.349 0.354 0.349 0.354 703,662 0.3507 1.23%
2024-05-21 0 0.405 0.405 0.410 0.405 0.415 688,000 280,480 0.4077 0.349 0.349 0.354 0.349 0.358 797,561 0.3517 -2.41%
2024-05-20 0 0.415 0.410 0.415 0.405 0.415 548,000 226,060 0.4125 0.358 0.354 0.358 0.349 0.358 635,267 0.3559 1.22%
2024-05-17 0 0.410 0.400 0.415 0.400 0.410 488,000 199,130 0.4081 0.354 0.345 0.358 0.345 0.354 565,712 0.3520 0.00%
2024-05-16 0 0.410 0.405 0.410 0.405 0.410 372,000 152,420 0.4097 0.354 0.349 0.354 0.349 0.354 431,240 0.3534 0.00%
2024-05-14 0 0.410 0.400 0.410 0.400 0.410 1,202,000 483,910 0.4026 0.354 0.345 0.354 0.345 0.354 1,393,414 0.3473 2.50%
2024-05-13 0 0.400 0.395 0.405 0.400 0.405 182,000 72,900 0.4005 0.345 0.341 0.349 0.345 0.349 210,983 0.3455 0.00%
2024-05-10 0 0.400 0.400 0.405 0.395 0.405 522,000 208,580 0.3996 0.345 0.345 0.349 0.341 0.349 605,126 0.3447 1.27%
2024-05-09 0 0.395 0.390 0.395 0.390 0.395 424,000 167,380 0.3948 0.341 0.336 0.341 0.336 0.341 491,520 0.3405 -1.25%
2024-05-08 0 0.400 0.390 0.400 0.395 0.400 404,000 160,600 0.3975 0.345 0.336 0.345 0.341 0.345 468,335 0.3429 0.00%
2024-05-07 0 0.400 0.395 0.400 0.395 0.400 152,000 60,050 0.3951 0.345 0.341 0.345 0.341 0.345 176,205 0.3408 0.00%
2024-05-06 0 0.400 0.395 0.400 0.380 0.400 1,116,000 437,490 0.3920 0.345 0.341 0.345 0.328 0.345 1,293,719 0.3382 0.00%
2024-05-03 0 0.400 0.395 0.400 0.390 0.400 722,000 285,470 0.3954 0.345 0.341 0.345 0.336 0.345 836,976 0.3411 0.00%
2024-05-02 0 0.400 0.395 0.400 0.400 0.400 22,000 8,800 0.4000 0.345 0.341 0.345 0.345 0.345 25,503 0.3451 0.00%
2024-04-30 0 0.400 0.395 0.400 0.395 0.400 86,000 33,990 0.3952 0.345 0.341 0.345 0.341 0.345 99,695 0.3409 1.27%
2024-04-29 0 0.395 0.395 0.405 0.395 0.400 478,000 190,370 0.3983 0.341 0.341 0.349 0.341 0.345 554,120 0.3436 -1.25%
2024-04-26 0 0.400 0.395 0.400 0.395 0.415 738,000 304,500 0.4126 0.345 0.341 0.345 0.341 0.358 855,524 0.3559 -2.44%
2024-04-25 0 0.410 0.400 0.410 0.400 0.410 743,300 304,298 0.4094 0.354 0.345 0.354 0.345 0.354 861,668 0.3532 0.00%
2024-04-24 0 0.410 0.400 0.410 0.405 0.410 870,000 355,870 0.4090 0.354 0.345 0.354 0.349 0.354 1,008,544 0.3529 1.23%
2024-04-23 0 0.405 0.400 0.410 0.400 0.410 730,000 295,560 0.4049 0.349 0.345 0.354 0.345 0.354 846,250 0.3493 0.00%
2024-04-22 0 0.405 0.400 0.410 0.395 0.410 628,000 251,470 0.4004 0.349 0.345 0.354 0.341 0.354 728,007 0.3454 1.25%
2024-04-19 0 0.400 0.395 0.400 0.400 0.400 118,000 47,200 0.4000 0.345 0.341 0.345 0.345 0.345 136,791 0.3451 0.00%
2024-04-18 0 0.400 0.395 0.400 0.390 0.400 412,000 164,240 0.3986 0.345 0.341 0.345 0.336 0.345 477,609 0.3439 0.00%
2024-04-17 0 0.400 0.395 0.400 0.390 0.400 260,000 102,340 0.3936 0.345 0.341 0.345 0.336 0.345 301,404 0.3395 3.90%
2024-04-16 0 0.385 0.380 0.400 0.380 0.400 54,000 20,950 0.3880 0.332 0.328 0.345 0.328 0.345 62,599 0.3347 -3.75%
2024-04-15 0 0.400 0.390 0.400 0.390 0.400 22,000 8,620 0.3918 0.345 0.336 0.345 0.336 0.345 25,503 0.3380 0.00%
2024-04-12 0 0.400 0.390 0.400 0.385 0.400 78,000 30,380 0.3895 0.345 0.336 0.345 0.332 0.345 90,421 0.3360 0.00%
2024-04-11 0 0.400 0.390 0.400 0.385 0.400 122,000 47,570 0.3899 0.345 0.336 0.345 0.332 0.345 141,428 0.3364 1.27%
2024-04-10 0 0.395 0.390 0.395 0.390 0.405 752,000 298,930 0.3975 0.341 0.336 0.341 0.336 0.349 871,753 0.3429 -2.47%
2024-04-09 0 0.405 0.395 0.405 0.390 0.405 414,000 165,060 0.3987 0.349 0.341 0.349 0.336 0.349 479,928 0.3439 5.19%
2024-04-08 0 0.385 0.385 0.390 0.385 0.390 72,000 27,980 0.3886 0.332 0.332 0.336 0.332 0.336 83,466 0.3352 -1.28%
2024-04-05 0 0.390 0.385 0.390 0.380 0.410 756,000 296,210 0.3918 0.336 0.332 0.336 0.328 0.354 876,390 0.3380 -2.50%
2024-04-03 0 0.400 0.395 0.400 0.385 0.405 1,570,000 619,500 0.3946 0.345 0.341 0.345 0.332 0.349 1,820,016 0.3404 1.27%
2024-04-02 0 0.395 0.390 0.395 0.380 0.395 148,000 58,010 0.3920 0.341 0.336 0.341 0.328 0.341 171,568 0.3381 0.00%
2024-03-28 0 0.395 0.390 0.400 0.395 0.405 400,000 158,790 0.3970 0.341 0.336 0.345 0.341 0.349 463,698 0.3424 -2.47%
2024-03-27 0 0.405 0.400 0.405 0.390 0.410 282,000 113,480 0.4024 0.349 0.345 0.349 0.336 0.354 326,907 0.3471 0.00%
2024-03-26 0 0.405 0.400 0.405 0.400 0.405 234,000 94,210 0.4026 0.349 0.345 0.349 0.345 0.349 271,264 0.3473 0.00%
2024-03-25 0 0.405 0.400 0.405 0.405 0.405 362,000 146,610 0.4050 0.349 0.345 0.349 0.349 0.349 419,647 0.3494 -1.22%
2024-03-22 0 0.410 0.405 0.420 0.405 0.420 2,098,000 857,990 0.4090 0.354 0.349 0.362 0.349 0.362 2,432,098 0.3528 0.00%
2024-03-21 0 0.410 0.405 0.415 0.400 0.410 480,001 195,430 0.4071 0.354 0.349 0.358 0.345 0.354 556,439 0.3512 1.23%
2024-03-20 0 0.405 0.405 0.415 0.405 0.415 1,520,000 623,120 0.4099 0.349 0.349 0.358 0.349 0.358 1,762,054 0.3536 0.00%
2024-03-19 0 0.405 0.405 0.415 0.405 0.405 200,000 81,000 0.4050 0.349 0.349 0.358 0.349 0.349 231,849 0.3494 -1.22%
2024-03-18 0 0.410 0.410 0.420 0.410 0.410 272,000 111,520 0.4100 0.354 0.354 0.362 0.354 0.354 315,315 0.3537 -1.20%
2024-03-15 0 0.415 0.410 0.415 0.405 0.420 913,000 373,825 0.4094 0.358 0.354 0.358 0.349 0.362 1,058,392 0.3532 1.22%
2024-03-14 0 0.410 0.410 0.420 0.405 0.415 652,000 268,640 0.4120 0.354 0.354 0.362 0.349 0.358 755,828 0.3554 -2.38%
2024-03-13 0 0.420 0.415 0.430 0.415 0.435 1,803,000 765,280 0.4244 0.362 0.358 0.371 0.358 0.375 2,090,121 0.3661 1.20%
2024-03-12 0 0.415 0.405 0.420 0.385 0.420 912,000 369,320 0.4050 0.358 0.349 0.362 0.332 0.362 1,057,232 0.3493 6.41%
2024-03-11 0 0.390 0.385 0.390 0.375 0.410 808,000 309,770 0.3834 0.336 0.332 0.336 0.323 0.354 936,671 0.3307 5.41%
2024-03-08 0 0.370 0.370 0.375 0.370 0.370 219,000 81,010 0.3699 0.319 0.319 0.323 0.319 0.319 253,875 0.3191 0.00%
2024-03-07 0 0.370 0.365 0.380 0.370 0.370 240,000 88,800 0.3700 0.319 0.315 0.328 0.319 0.319 278,219 0.3192 0.00%
2024-03-06 0 0.370 0.370 0.380 0.370 0.370 132,000 48,840 0.3700 0.319 0.319 0.328 0.319 0.319 153,020 0.3192 0.00%
2024-03-05 0 0.370 0.365 0.380 - - 0 0 - 0.319 0.315 0.328 - - 0 - 0.00%
2024-03-04 0 0.370 0.365 0.380 - - 0 0 - 0.319 0.315 0.328 - - 0 - 0.00%
2024-03-01 0 0.370 0.365 0.380 - - 0 0 - 0.319 0.315 0.328 - - 0 - 0.00%
2024-02-29 0 0.370 0.370 0.375 0.370 0.370 20,000 7,400 0.3700 0.319 0.319 0.323 0.319 0.319 23,185 0.3192 -1.33%
2024-02-28 0 0.375 0.375 0.380 0.375 0.380 158,000 59,380 0.3758 0.323 0.323 0.328 0.323 0.328 183,161 0.3242 -1.32%
2024-02-27 0 0.380 0.370 0.385 0.370 0.380 126,000 47,040 0.3733 0.328 0.319 0.332 0.319 0.328 146,065 0.3220 2.70%
2024-02-26 0 0.370 0.370 0.375 0.370 0.370 112,000 41,440 0.3700 0.319 0.319 0.323 0.319 0.319 129,836 0.3192 0.00%
2024-02-23 0 0.370 0.375 0.380 0.370 0.380 103,000 38,430 0.3731 0.319 0.323 0.328 0.319 0.328 119,402 0.3219 -1.33%
2024-02-22 0 0.375 0.370 0.380 0.375 0.375 84,000 31,500 0.3750 0.323 0.319 0.328 0.323 0.323 97,377 0.3235 0.00%
2024-02-21 0 0.375 0.365 0.375 - - 0 0 - 0.323 0.315 0.323 - - 0 - 0.00%
2024-02-20 0 0.375 0.365 0.375 0.375 0.375 82,000 30,750 0.3750 0.323 0.315 0.323 0.323 0.323 95,058 0.3235 0.00%
2024-02-19 0 0.375 0.365 0.375 0.370 0.375 142,000 52,580 0.3703 0.323 0.315 0.323 0.319 0.323 164,613 0.3194 0.00%
2024-02-16 0 0.375 0.370 0.375 0.365 0.380 568,000 211,520 0.3724 0.323 0.319 0.323 0.315 0.328 658,452 0.3212 -2.60%
2024-02-15 0 0.385 0.380 0.385 0.365 0.395 540,000 204,750 0.3792 0.332 0.328 0.332 0.315 0.341 625,993 0.3271 8.45%
2024-02-14 0 0.355 0.350 0.360 0.350 0.360 164,000 58,140 0.3545 0.306 0.302 0.311 0.302 0.311 190,116 0.3058 0.00%
2024-02-09 0 0.355 0.355 0.360 0.355 0.355 148,000 52,540 0.3550 0.306 0.306 0.311 0.306 0.306 171,568 0.3062 0.00%
2024-02-08 0 0.355 0.350 0.355 0.350 0.355 592,000 207,880 0.3511 0.306 0.302 0.306 0.302 0.306 686,274 0.3029 -1.39%
2024-02-07 0 0.360 0.355 0.360 0.350 0.360 760,000 267,650 0.3522 0.311 0.306 0.311 0.302 0.311 881,027 0.3038 5.88%
2024-02-06 0 0.340 0.340 0.345 0.340 0.345 300,000 102,930 0.3431 0.293 0.293 0.298 0.293 0.298 347,774 0.2960 0.00%
2024-02-05 0 0.340 0.340 0.345 0.340 0.340 2,000 680 0.3400 0.293 0.293 0.298 0.293 0.293 2,318 0.2933 0.00%
2024-02-02 0 0.340 0.340 0.345 0.335 0.345 129,000 43,950 0.3407 0.293 0.293 0.298 0.289 0.298 149,543 0.2939 0.00%
2024-02-01 0 0.340 0.340 0.345 0.300 0.345 1,694,000 561,400 0.3314 0.293 0.293 0.298 0.259 0.298 1,963,763 0.2859 -2.86%
2024-01-31 0 0.350 0.350 0.355 0.350 0.355 78,000 27,320 0.3503 0.302 0.302 0.306 0.302 0.306 90,421 0.3021 1.45%
2024-01-30 0 0.345 0.340 0.350 - - 0 0 - 0.298 0.293 0.302 - - 0 - 0.00%
2024-01-29 0 0.345 0.340 0.355 0.340 0.355 320,000 113,060 0.3533 0.298 0.293 0.306 0.293 0.306 370,959 0.3048 1.47%
2024-01-26 0 0.340 0.340 0.350 0.340 0.340 60,000 20,400 0.3400 0.293 0.293 0.302 0.293 0.293 69,555 0.2933 -2.86%
2024-01-25 0 0.350 0.340 0.350 0.335 0.350 348,000 120,260 0.3456 0.302 0.293 0.302 0.289 0.302 403,418 0.2981 2.94%
2024-01-24 0 0.340 0.335 0.340 0.335 0.345 262,000 89,240 0.3406 0.293 0.289 0.293 0.289 0.298 303,722 0.2938 -1.45%
2024-01-23 0 0.345 0.340 0.345 0.345 0.345 92,000 31,740 0.3450 0.298 0.293 0.298 0.298 0.298 106,651 0.2976 0.00%
2024-01-22 0 0.345 0.340 0.345 0.335 0.345 342,000 117,310 0.3430 0.298 0.293 0.298 0.289 0.298 396,462 0.2959 1.47%
2024-01-19 0 0.340 0.340 0.345 0.340 0.350 127,000 43,770 0.3446 0.293 0.293 0.298 0.293 0.302 147,224 0.2973 -2.86%
2024-01-18 0 0.350 0.345 0.350 0.340 0.350 350,000 122,400 0.3497 0.302 0.298 0.302 0.293 0.302 405,736 0.3017 4.48%
2024-01-17 0 0.335 0.335 0.345 0.335 0.350 856,000 295,630 0.3454 0.289 0.289 0.298 0.289 0.302 992,315 0.2979 -4.29%
2024-01-16 0 0.350 0.345 0.350 0.340 0.355 548,132 191,923 0.3501 0.302 0.298 0.302 0.293 0.306 635,420 0.3020 2.94%
2024-01-15 0 0.340 0.335 0.345 0.330 0.350 468,000 160,780 0.3435 0.293 0.289 0.298 0.285 0.302 542,527 0.2964 1.49%
2024-01-12 0 0.335 0.335 0.340 0.335 0.345 178,000 59,810 0.3360 0.289 0.289 0.293 0.289 0.298 206,346 0.2899 -1.47%
2024-01-11 0 0.340 0.335 0.340 0.340 0.350 340,000 116,910 0.3439 0.293 0.289 0.293 0.293 0.302 394,144 0.2966 -1.45%
2024-01-10 0 0.345 0.345 0.350 0.330 0.360 366,000 126,720 0.3462 0.298 0.298 0.302 0.285 0.311 424,284 0.2987 1.47%
2024-01-09 0 0.340 0.335 0.340 0.330 0.340 146,000 48,760 0.3340 0.293 0.289 0.293 0.285 0.293 169,250 0.2881 3.03%
2024-01-08 0 0.330 0.330 0.340 0.325 0.345 188,000 62,790 0.3340 0.285 0.285 0.293 0.280 0.298 217,938 0.2881 -1.49%
2024-01-05 0 0.335 0.335 0.340 0.325 0.345 258,000 87,230 0.3381 0.289 0.289 0.293 0.280 0.298 299,085 0.2917 1.52%
2024-01-04 0 0.330 0.330 0.335 0.325 0.335 156,000 51,790 0.3320 0.285 0.285 0.289 0.280 0.289 180,842 0.2864 -1.49%
2024-01-03 0 0.335 0.330 0.335 0.325 0.335 14,000 4,620 0.3300 0.289 0.285 0.289 0.280 0.289 16,229 0.2847 1.52%
2024-01-02 0 0.330 0.330 0.335 0.325 0.335 12,000 3,960 0.3300 0.285 0.285 0.289 0.280 0.289 13,911 0.2847 0.00%
2023-12-29 0 0.330 0.330 0.335 0.325 0.335 512,000 171,440 0.3348 0.285 0.285 0.289 0.280 0.289 593,534 0.2888 0.00%
2023-12-28 0 0.330 0.330 0.335 0.325 0.335 20,000 6,575 0.3288 0.285 0.285 0.289 0.280 0.289 23,185 0.2836 1.54%
2023-12-27 0 0.325 0.325 0.330 0.325 0.340 174,000 57,500 0.3305 0.280 0.280 0.285 0.280 0.293 201,709 0.2851 -1.52%
2023-12-22 0 0.330 0.325 0.330 0.330 0.335 270,000 89,270 0.3306 0.285 0.280 0.285 0.285 0.289 312,996 0.2852 -2.94%
2023-12-21 0 0.340 0.330 0.340 0.330 0.340 162,000 54,260 0.3349 0.293 0.285 0.293 0.285 0.293 187,798 0.2889 3.03%
2023-12-20 0 0.330 0.330 0.335 0.330 0.340 78,000 26,060 0.3341 0.285 0.285 0.289 0.285 0.293 90,421 0.2882 0.00%
2023-12-19 0 0.330 0.330 0.335 0.325 0.340 36,000 11,890 0.3303 0.285 0.285 0.289 0.280 0.293 41,733 0.2849 0.00%
2023-12-18 0 0.330 0.330 0.335 0.330 0.340 270,000 90,550 0.3354 0.285 0.285 0.289 0.285 0.293 312,996 0.2893 0.00%
2023-12-15 0 0.330 0.330 0.335 0.325 0.340 170,000 56,720 0.3336 0.285 0.285 0.289 0.280 0.293 197,072 0.2878 1.54%
2023-12-14 0 0.325 0.325 0.330 0.325 0.330 8,000 2,610 0.3263 0.280 0.280 0.285 0.280 0.285 9,274 0.2814 0.00%
2023-12-13 0 0.325 0.325 0.330 0.325 0.325 77,000 25,015 0.3249 0.280 0.280 0.285 0.280 0.280 89,262 0.2802 -1.52%
2023-12-12 0 0.330 0.330 0.335 0.330 0.335 178,000 58,900 0.3309 0.285 0.285 0.289 0.285 0.289 206,346 0.2854 -2.94%
2023-12-11 0 0.340 0.330 0.340 0.325 0.340 150,000 50,130 0.3342 0.293 0.285 0.293 0.280 0.293 173,887 0.2883 1.49%
2023-12-08 0 0.335 0.335 0.340 0.330 0.340 562,000 188,610 0.3356 0.289 0.289 0.293 0.285 0.293 651,496 0.2895 1.52%
2023-12-07 0 0.330 0.330 0.335 0.330 0.340 654,000 217,290 0.3322 0.285 0.285 0.289 0.285 0.293 758,147 0.2866 -1.49%
2023-12-06 0 0.335 0.335 0.345 0.325 0.340 584,000 195,300 0.3344 0.289 0.289 0.298 0.280 0.293 677,000 0.2885 -1.76%
2023-12-05 0 0.345 0.340 0.345 0.340 0.350 500,000 171,040 0.3421 0.294 0.290 0.294 0.290 0.298 586,422 0.2917 0.00%
2023-12-04 0 0.345 0.345 0.350 0.345 0.365 458,000 161,560 0.3528 0.294 0.294 0.298 0.294 0.311 537,163 0.3008 -2.82%
2023-12-01 0 0.355 0.355 0.360 0.355 0.365 236,000 84,690 0.3589 0.303 0.303 0.307 0.303 0.311 276,791 0.3060 -1.39%
2023-11-30 0 0.360 0.360 0.365 0.360 0.360 266,000 95,770 0.3600 0.307 0.307 0.311 0.307 0.307 311,977 0.3070 0.00%
2023-11-29 0 0.360 0.360 0.365 0.360 0.370 536,000 193,690 0.3614 0.307 0.307 0.311 0.307 0.315 628,645 0.3081 -2.70%
2023-11-28 0 0.370 0.365 0.370 0.365 0.375 632,000 232,160 0.3673 0.315 0.311 0.315 0.311 0.320 741,238 0.3132 -1.33%
2023-11-27 0 0.375 0.370 0.375 0.370 0.385 686,000 257,630 0.3756 0.320 0.315 0.320 0.315 0.328 804,571 0.3202 -1.32%
2023-11-24 0 0.380 0.375 0.380 0.370 0.380 848,000 318,790 0.3759 0.324 0.320 0.324 0.315 0.324 994,572 0.3205 -1.30%
2023-11-23 0 0.385 0.380 0.385 0.360 0.385 1,946,000 731,910 0.3761 0.328 0.324 0.328 0.307 0.328 2,282,355 0.3207 6.94%
2023-11-22 0 0.360 0.355 0.360 0.355 0.370 1,372,000 500,400 0.3647 0.307 0.303 0.307 0.303 0.315 1,609,142 0.3110 -4.00%
2023-11-21 0 0.375 0.370 0.380 0.375 0.380 506,000 190,790 0.3771 0.320 0.315 0.324 0.320 0.324 593,459 0.3215 -1.32%
2023-11-20 0 0.380 0.375 0.385 0.375 0.380 52,000 19,700 0.3788 0.324 0.320 0.328 0.320 0.324 60,988 0.3230 0.00%
2023-11-17 0 0.380 0.375 0.380 0.375 0.390 268,000 100,710 0.3758 0.324 0.320 0.324 0.320 0.333 314,322 0.3204 0.00%
2023-11-16 0 0.380 0.380 0.385 0.380 0.390 226,000 86,550 0.3830 0.324 0.324 0.328 0.324 0.333 265,063 0.3265 -1.30%
2023-11-15 0 0.385 0.385 0.395 - - 0 0 - 0.328 0.328 0.337 - - 0 - 1.32%
2023-11-14 0 0.380 0.380 0.385 0.380 0.395 426,000 162,410 0.3812 0.324 0.324 0.328 0.324 0.337 499,632 0.3251 -3.80%
2023-11-13 0 0.395 0.390 0.395 0.385 0.395 68,000 26,670 0.3922 0.337 0.333 0.337 0.328 0.337 79,753 0.3344 2.60%
2023-11-10 0 0.385 0.385 0.390 0.380 0.395 232,000 90,440 0.3898 0.328 0.328 0.333 0.324 0.337 272,100 0.3324 -2.53%
2023-11-09 0 0.395 0.385 0.395 0.395 0.405 108,000 42,880 0.3970 0.337 0.328 0.337 0.337 0.345 126,667 0.3385 0.00%
2023-11-08 0 0.395 0.390 0.395 0.385 0.400 84,000 32,980 0.3926 0.337 0.333 0.337 0.328 0.341 98,519 0.3348 5.33%
2023-11-07 0 0.375 0.375 0.380 0.375 0.385 132,000 50,160 0.3800 0.320 0.320 0.324 0.320 0.328 154,815 0.3240 -1.32%
2023-11-06 0 0.380 0.380 0.385 0.380 0.385 382,000 147,060 0.3850 0.324 0.324 0.328 0.324 0.328 448,027 0.3282 -1.30%
2023-11-03 0 0.385 0.380 0.385 0.375 0.385 198,000 74,830 0.3779 0.328 0.324 0.328 0.320 0.328 232,223 0.3222 1.32%
2023-11-02 0 0.380 0.375 0.380 0.375 0.380 120,000 45,110 0.3759 0.324 0.320 0.324 0.320 0.324 140,741 0.3205 2.70%
2023-11-01 0 0.370 0.370 0.380 0.370 0.375 98,000 36,570 0.3732 0.315 0.315 0.324 0.315 0.320 114,939 0.3182 -1.33%
2023-10-31 0 0.375 0.370 0.375 0.365 0.380 244,000 90,480 0.3708 0.320 0.315 0.320 0.311 0.324 286,174 0.3162 0.00%
2023-10-30 0 0.375 0.370 0.375 0.370 0.380 30,000 11,210 0.3737 0.320 0.315 0.320 0.315 0.324 35,185 0.3186 0.00%
2023-10-27 0 0.375 0.375 0.380 0.365 0.380 8,000 2,980 0.3725 0.320 0.320 0.324 0.311 0.324 9,383 0.3176 0.00%
2023-10-26 0 0.375 0.370 0.375 0.370 0.380 106,000 39,260 0.3704 0.320 0.315 0.320 0.315 0.324 124,321 0.3158 0.00%
2023-10-25 0 0.375 0.375 0.380 0.375 0.380 558,000 210,290 0.3769 0.320 0.320 0.324 0.320 0.324 654,447 0.3213 0.00%
2023-10-24 0 0.375 0.375 0.380 0.370 0.380 222,000 83,420 0.3758 0.320 0.320 0.324 0.315 0.324 260,371 0.3204 0.00%
2023-10-20 0 0.375 0.375 0.380 0.375 0.380 204,000 77,000 0.3775 0.320 0.320 0.324 0.320 0.324 239,260 0.3218 -1.32%
2023-10-19 0 0.380 0.375 0.380 0.365 0.385 398,000 149,760 0.3763 0.324 0.320 0.324 0.311 0.328 466,792 0.3208 1.33%
2023-10-18 0 0.375 0.370 0.375 0.370 0.380 302,000 113,270 0.3751 0.320 0.315 0.320 0.315 0.324 354,199 0.3198 1.35%
2023-10-17 0 0.370 0.370 0.375 0.365 0.375 56,000 20,620 0.3682 0.315 0.315 0.320 0.311 0.320 65,679 0.3139 1.37%
2023-10-16 0 0.365 0.365 0.370 0.365 0.375 44,000 16,240 0.3691 0.311 0.311 0.315 0.311 0.320 51,605 0.3147 -1.35%
2023-10-13 0 0.370 0.365 0.370 0.365 0.375 256,000 94,320 0.3684 0.315 0.311 0.315 0.311 0.320 300,248 0.3141 0.00%
2023-10-12 0 0.370 0.370 0.375 0.365 0.375 40,000 14,790 0.3698 0.315 0.315 0.320 0.311 0.320 46,914 0.3153 1.37%
2023-10-11 0 0.365 0.365 0.370 0.365 0.370 44,000 16,250 0.3693 0.311 0.311 0.315 0.311 0.315 51,605 0.3149 -1.35%
2023-10-10 0 0.370 0.365 0.370 0.365 0.375 196,000 72,560 0.3702 0.315 0.311 0.315 0.311 0.320 229,877 0.3156 1.37%
2023-10-09 0 0.365 0.365 0.375 0.365 0.370 24,000 8,860 0.3692 0.311 0.311 0.320 0.311 0.315 28,148 0.3148 0.00%
2023-10-06 0 0.365 0.365 0.375 0.365 0.375 16,000 5,860 0.3663 0.311 0.311 0.320 0.311 0.320 18,766 0.3123 0.00%
2023-10-05 0 0.365 0.365 0.370 0.365 0.375 56,000 20,710 0.3698 0.311 0.311 0.315 0.311 0.320 65,679 0.3153 0.00%
2023-10-04 0 0.365 0.365 0.370 0.365 0.370 132,000 48,240 0.3655 0.311 0.311 0.315 0.311 0.315 154,815 0.3116 -1.35%
2023-10-03 0 0.370 0.370 0.375 0.365 0.375 334,000 123,580 0.3700 0.315 0.315 0.320 0.311 0.320 391,730 0.3155 -1.33%
2023-09-29 0 0.375 0.375 0.380 0.370 0.380 296,000 111,390 0.3763 0.320 0.320 0.324 0.315 0.324 347,162 0.3209 1.35%
2023-09-28 0 0.370 0.370 0.375 0.360 0.375 380,000 140,470 0.3697 0.315 0.315 0.320 0.307 0.320 445,681 0.3152 1.37%
2023-09-27 0 0.365 0.365 0.370 0.360 0.370 410,000 151,170 0.3687 0.311 0.311 0.315 0.307 0.315 480,866 0.3144 0.00%
2023-09-26 0 0.365 0.365 0.370 0.365 0.375 140,000 51,430 0.3674 0.311 0.311 0.315 0.311 0.320 164,198 0.3132 1.39%
2023-09-25 0 0.360 0.360 0.370 0.360 0.365 16,000 5,770 0.3606 0.307 0.307 0.315 0.307 0.311 18,766 0.3075 0.00%
2023-09-22 0 0.360 0.360 0.370 0.360 0.370 68,000 24,760 0.3641 0.307 0.307 0.315 0.307 0.315 79,753 0.3105 0.00%
2023-09-21 0 0.360 0.360 0.365 0.360 0.375 340,000 123,300 0.3626 0.307 0.307 0.311 0.307 0.320 398,767 0.3092 -2.70%
2023-09-20 0 0.370 0.365 0.370 0.360 0.370 110,000 40,580 0.3689 0.315 0.311 0.315 0.307 0.315 129,013 0.3145 0.00%
2023-09-19 0 0.370 0.365 0.370 0.365 0.370 47,142 17,355 0.3681 0.315 0.311 0.315 0.311 0.315 55,290 0.3139 1.37%
2023-09-18 0 0.365 0.370 0.375 0.365 0.370 64,000 23,440 0.3663 0.311 0.315 0.320 0.311 0.315 75,062 0.3123 -2.67%
2023-09-15 0 0.375 0.365 0.375 0.365 0.380 358,000 133,060 0.3717 0.320 0.311 0.320 0.311 0.324 419,878 0.3169 4.17%
2023-09-14 0 0.360 0.360 0.365 0.355 0.370 976,000 354,560 0.3633 0.307 0.307 0.311 0.303 0.315 1,144,696 0.3097 1.41%
2023-09-13 0 0.355 0.355 0.360 0.355 0.370 1,254,000 457,350 0.3647 0.303 0.303 0.307 0.303 0.315 1,470,747 0.3110 -5.33%
2023-09-12 0 0.375 0.370 0.375 0.370 0.390 1,900,000 721,020 0.3795 0.320 0.315 0.320 0.315 0.333 2,228,404 0.3236 -5.06%
2023-09-11 0 0.495 0.480 0.495 0.475 0.500 3,808,000 1,851,000 0.4861 0.337 0.327 0.337 0.323 0.340 5,596,872 0.3307 -4.81%
2023-09-07 0 0.520 0.510 0.520 0.510 0.520 276,000 142,620 0.5167 0.354 0.347 0.354 0.347 0.354 405,656 0.3516 0.00%
2023-09-06 0 0.520 0.510 0.520 0.510 0.520 322,000 167,260 0.5194 0.354 0.347 0.354 0.347 0.354 473,265 0.3534 0.00%
2023-09-05 0 0.520 0.510 0.520 0.510 0.540 2,262,000 1,163,380 0.5143 0.354 0.347 0.354 0.347 0.367 3,324,613 0.3499 -3.70%
2023-09-04 0 0.540 0.530 0.540 0.520 0.540 784,000 413,580 0.5275 0.367 0.361 0.367 0.354 0.367 1,152,297 0.3589 3.85%
2023-08-31 0 0.520 0.510 0.520 0.520 0.520 492,000 255,840 0.5200 0.354 0.347 0.354 0.354 0.354 723,125 0.3538 0.00%
2023-08-30 0 0.520 0.510 0.520 0.500 0.520 556,000 286,220 0.5148 0.354 0.347 0.354 0.340 0.354 817,190 0.3502 1.96%
2023-08-29 0 0.510 0.500 0.510 0.495 0.510 363,000 181,410 0.4998 0.347 0.340 0.347 0.337 0.347 533,525 0.3400 0.00%
2023-08-28 0 0.510 0.495 0.510 0.495 0.510 114,000 56,910 0.4992 0.347 0.337 0.347 0.337 0.347 167,553 0.3397 2.00%
2023-08-25 0 0.500 0.500 0.510 0.500 0.510 58,000 29,100 0.5017 0.340 0.340 0.347 0.340 0.347 85,246 0.3414 -1.96%
2023-08-24 0 0.510 0.500 0.510 0.500 0.510 184,000 92,280 0.5015 0.347 0.340 0.347 0.340 0.347 270,437 0.3412 0.00%
2023-08-23 0 0.510 0.500 0.510 0.495 0.510 276,000 138,070 0.5003 0.347 0.340 0.347 0.337 0.347 405,656 0.3404 2.00%
2023-08-22 0 0.500 0.495 0.500 0.495 0.500 316,000 157,000 0.4968 0.340 0.337 0.340 0.337 0.340 464,446 0.3380 2.04%
2023-08-21 0 0.490 0.490 0.500 0.490 0.500 696,000 345,890 0.4970 0.333 0.333 0.340 0.333 0.340 1,022,958 0.3381 -2.00%
2023-08-18 0 0.500 0.500 0.510 0.500 0.510 220,000 110,620 0.5028 0.340 0.340 0.347 0.340 0.347 323,349 0.3421 -1.96%
2023-08-17 0 0.510 0.500 0.510 0.495 0.510 282,000 141,110 0.5004 0.347 0.340 0.347 0.337 0.347 414,474 0.3405 2.00%
2023-08-16 0 0.500 0.500 0.510 0.500 0.510 132,000 66,040 0.5003 0.340 0.340 0.347 0.340 0.347 194,009 0.3404 0.00%
2023-08-15 0 0.500 0.495 0.510 0.500 0.500 450,000 225,000 0.5000 0.340 0.337 0.347 0.340 0.340 661,395 0.3402 0.00%
2023-08-14 0 0.500 0.500 0.510 0.495 0.510 955,000 477,420 0.4999 0.340 0.340 0.347 0.337 0.347 1,403,627 0.3401 -1.96%
2023-08-11 0 0.510 0.500 0.510 0.500 0.510 236,000 120,260 0.5096 0.347 0.340 0.347 0.340 0.347 346,865 0.3467 2.00%
2023-08-10 0 0.500 0.500 0.510 0.500 0.510 168,000 84,480 0.5029 0.340 0.340 0.347 0.340 0.347 246,921 0.3421 0.00%
2023-08-09 0 0.500 0.495 0.500 0.495 0.510 626,000 313,230 0.5004 0.340 0.337 0.340 0.337 0.347 920,074 0.3404 1.01%
2023-08-08 0 0.495 0.495 0.500 0.495 0.500 856,000 426,990 0.4988 0.337 0.337 0.340 0.337 0.340 1,258,120 0.3394 -2.94%
2023-08-07 0 0.510 0.500 0.510 0.500 0.510 54,000 27,500 0.5093 0.347 0.340 0.347 0.340 0.347 79,367 0.3465 0.00%
2023-08-04 0 0.510 0.500 0.510 0.500 0.510 190,000 95,080 0.5004 0.347 0.340 0.347 0.340 0.347 279,256 0.3405 0.00%
2023-08-03 0 0.510 0.500 0.510 0.500 0.510 164,000 82,260 0.5016 0.347 0.340 0.347 0.340 0.347 241,042 0.3413 0.00%
2023-08-02 0 0.510 0.500 0.510 0.495 0.510 1,230,000 616,150 0.5009 0.347 0.340 0.347 0.337 0.347 1,807,813 0.3408 2.00%
2023-08-01 0 0.500 0.500 0.510 0.490 0.510 1,540,000 763,700 0.4959 0.340 0.340 0.347 0.333 0.347 2,263,441 0.3374 0.00%
2023-07-31 0 0.500 0.495 0.500 0.490 0.510 1,770,000 879,100 0.4967 0.340 0.337 0.340 0.333 0.347 2,601,487 0.3379 1.01%
2023-07-28 0 0.495 0.485 0.495 0.485 0.495 798,000 389,240 0.4878 0.337 0.330 0.337 0.330 0.337 1,172,874 0.3319 2.06%
2023-07-27 0 0.485 0.480 0.485 0.480 0.485 246,000 119,290 0.4849 0.330 0.327 0.330 0.327 0.330 361,563 0.3299 1.04%
2023-07-26 0 0.480 0.480 0.485 0.475 0.485 758,000 363,400 0.4794 0.327 0.327 0.330 0.323 0.330 1,114,083 0.3262 0.00%
2023-07-25 0 0.480 0.480 0.485 0.475 0.485 850,000 409,600 0.4819 0.327 0.327 0.330 0.323 0.330 1,249,302 0.3279 0.00%
2023-07-24 0 0.480 0.480 0.485 0.475 0.485 630,700 302,899 0.4803 0.327 0.327 0.330 0.323 0.330 926,982 0.3268 0.00%
2023-07-21 0 0.480 0.480 0.485 0.480 0.495 1,220,000 588,440 0.4823 0.327 0.327 0.330 0.327 0.337 1,793,116 0.3282 -2.04%
2023-07-20 0 0.490 0.480 0.485 0.480 0.490 228,000 110,680 0.4854 0.333 0.327 0.330 0.327 0.333 335,107 0.3303 1.03%
2023-07-19 0 0.485 0.480 0.485 0.485 0.495 832,000 405,350 0.4872 0.330 0.327 0.330 0.330 0.337 1,222,846 0.3315 1.04%
2023-07-18 0 0.480 0.480 0.485 0.480 0.490 1,268,000 612,660 0.4832 0.327 0.327 0.330 0.327 0.333 1,863,664 0.3287 -1.03%
2023-07-14 0 0.485 0.485 0.495 0.480 0.510 2,362,000 1,165,830 0.4936 0.330 0.330 0.337 0.327 0.347 3,471,589 0.3358 1.04%
2023-07-13 0 0.480 0.475 0.480 0.475 0.480 596,000 285,620 0.4792 0.327 0.323 0.327 0.323 0.327 875,981 0.3261 1.05%
2023-07-12 0 0.475 0.475 0.480 0.475 0.480 364,000 173,580 0.4769 0.323 0.323 0.327 0.323 0.327 534,995 0.3245 -1.04%
2023-07-11 0 0.480 0.475 0.480 0.475 0.485 540,000 259,710 0.4809 0.327 0.323 0.327 0.323 0.330 793,674 0.3272 -1.03%
2023-07-10 0 0.485 0.480 0.485 0.480 0.490 654,000 314,990 0.4816 0.330 0.327 0.330 0.327 0.333 961,228 0.3277 1.04%
2023-07-07 0 0.480 0.475 0.480 0.470 0.490 712,000 341,140 0.4791 0.327 0.323 0.327 0.320 0.333 1,046,474 0.3260 1.05%
2023-07-06 0 0.475 0.475 0.480 0.475 0.480 496,000 236,650 0.4771 0.323 0.323 0.327 0.323 0.327 729,004 0.3246 -1.04%
2023-07-05 0 0.480 0.480 0.485 0.480 0.510 1,805,000 879,620 0.4873 0.327 0.327 0.330 0.327 0.347 2,652,929 0.3316 -4.00%
2023-07-04 0 0.500 0.495 0.500 0.490 0.510 1,569,000 777,885 0.4958 0.340 0.337 0.340 0.333 0.347 2,306,064 0.3373 1.01%
2023-07-03 0 0.495 0.490 0.495 0.480 0.510 3,106,000 1,529,350 0.4924 0.337 0.333 0.337 0.327 0.347 4,565,096 0.3350 5.32%
2023-06-30 0 0.470 0.470 0.475 0.460 0.475 1,688,000 788,540 0.4671 0.320 0.320 0.323 0.313 0.323 2,480,966 0.3178 2.17%
2023-06-29 0 0.460 0.455 0.460 0.450 0.465 1,474,000 672,170 0.4560 0.313 0.310 0.313 0.306 0.316 2,166,436 0.3103 0.00%
2023-06-28 0 0.460 0.455 0.460 0.450 0.460 1,642,000 747,710 0.4554 0.313 0.310 0.313 0.306 0.313 2,413,357 0.3098 1.10%
2023-06-27 0 0.455 0.455 0.460 0.455 0.480 3,050,000 1,410,990 0.4626 0.310 0.310 0.313 0.310 0.327 4,482,789 0.3148 -2.15%
2023-06-26 0 0.465 0.460 0.465 0.405 0.475 12,173,424 5,489,145 0.4509 0.316 0.313 0.316 0.276 0.323 17,892,095 0.3068 30.99%
2023-06-23 0 0.355 0.360 0.365 0.350 0.360 52,000 18,700 0.3596 0.242 0.245 0.248 0.238 0.245 76,428 0.2447 -2.74%
2023-06-21 0 0.365 0.355 0.365 0.355 0.370 14,000 5,090 0.3636 0.248 0.242 0.248 0.242 0.252 20,577 0.2474 -2.67%
2023-06-20 0 0.375 0.375 0.385 0.365 0.380 162,000 60,660 0.3744 0.255 0.255 0.262 0.248 0.259 238,102 0.2548 2.74%
2023-06-19 0 0.365 0.365 0.380 0.365 0.365 6,000 2,190 0.3650 0.248 0.248 0.259 0.248 0.248 8,819 0.2483 -1.35%
2023-06-16 0 0.370 0.370 0.385 0.355 0.385 14,000 5,260 0.3757 0.252 0.252 0.262 0.242 0.262 20,577 0.2556 0.00%
2023-06-15 0 0.370 0.370 0.380 0.370 0.380 110,000 41,700 0.3791 0.252 0.252 0.259 0.252 0.259 161,674 0.2579 0.00%
2023-06-14 0 0.370 0.370 0.380 0.370 0.380 8,000 2,980 0.3725 0.252 0.252 0.259 0.252 0.259 11,758 0.2534 -2.63%
2023-06-13 0 0.380 0.375 0.380 0.360 0.380 20,000 7,480 0.3740 0.259 0.255 0.259 0.245 0.259 29,395 0.2545 5.56%
2023-06-12 0 0.360 0.360 0.380 0.360 0.375 38,000 13,870 0.3650 0.245 0.245 0.259 0.245 0.255 55,851 0.2483 -1.37%
2023-06-09 0 0.365 0.365 0.375 0.360 0.360 4,000 1,440 0.3600 0.248 0.248 0.255 0.245 0.245 5,879 0.2449 1.39%
2023-06-08 0 0.360 0.355 0.370 0.350 0.375 42,000 15,180 0.3614 0.245 0.242 0.252 0.238 0.255 61,730 0.2459 0.00%
2023-06-07 0 0.360 0.360 0.370 - - 0 0 - 0.245 0.245 0.252 - - 0 - 0.00%
2023-06-06 0 0.360 0.360 0.375 0.355 0.365 60,000 21,610 0.3602 0.245 0.245 0.255 0.242 0.248 88,186 0.2451 -1.37%
2023-06-05 0 0.365 0.360 0.375 0.345 0.370 74,000 26,360 0.3562 0.248 0.245 0.255 0.235 0.252 108,763 0.2424 1.39%
2023-06-02 0 0.360 0.355 0.385 - - 0 0 - 0.245 0.242 0.262 - - 0 - 0.00%
2023-06-01 0 0.360 0.360 0.380 0.350 0.365 46,000 16,560 0.3600 0.245 0.245 0.259 0.238 0.248 67,609 0.2449 0.00%
2023-05-31 0 0.360 0.360 0.365 0.355 0.360 20,000 7,190 0.3595 0.245 0.245 0.248 0.242 0.245 29,395 0.2446 0.00%
2023-05-30 0 0.360 0.360 0.370 0.360 0.365 308,000 111,130 0.3608 0.245 0.245 0.252 0.245 0.248 452,688 0.2455 -2.70%
2023-05-29 0 0.370 0.370 0.375 0.370 0.375 20,000 7,450 0.3725 0.252 0.252 0.255 0.252 0.255 29,395 0.2534 1.37%
2023-05-25 0 0.365 0.365 0.375 0.365 0.375 8,000 2,940 0.3675 0.248 0.248 0.255 0.248 0.255 11,758 0.2500 0.00%
2023-05-24 0 0.365 0.365 0.375 0.365 0.385 16,000 5,920 0.3700 0.248 0.248 0.255 0.248 0.262 23,516 0.2517 -1.35%
2023-05-23 0 0.370 0.370 0.385 0.360 0.390 120,000 44,230 0.3686 0.252 0.252 0.262 0.245 0.265 176,372 0.2508 0.00%
2023-05-22 0 0.370 0.370 0.380 0.370 0.375 16,000 5,970 0.3731 0.252 0.252 0.259 0.252 0.255 23,516 0.2539 0.00%
2023-05-19 0 0.370 0.365 0.375 0.370 0.375 68,000 25,180 0.3703 0.252 0.248 0.255 0.252 0.255 99,944 0.2519 0.00%
2023-05-18 0 0.370 0.370 0.380 0.370 0.370 5,000 1,820 0.3640 0.252 0.252 0.259 0.252 0.252 7,349 0.2477 0.00%
2023-05-17 0 0.370 0.370 0.375 0.365 0.375 40,000 14,960 0.3740 0.252 0.252 0.255 0.248 0.255 58,791 0.2545 -1.33%
2023-05-16 0 0.375 0.375 0.380 0.370 0.385 124,000 46,560 0.3755 0.255 0.255 0.259 0.252 0.262 182,251 0.2555 0.00%
2023-05-15 0 0.375 0.375 0.390 0.370 0.375 18,000 6,730 0.3739 0.255 0.255 0.265 0.252 0.255 26,456 0.2544 0.00%
2023-05-12 0 0.375 0.375 0.385 0.370 0.395 176,000 66,940 0.3803 0.255 0.255 0.262 0.252 0.269 258,679 0.2588 -2.60%
2023-05-11 0 0.385 0.380 0.385 0.370 0.385 44,000 16,710 0.3798 0.262 0.259 0.262 0.252 0.262 64,670 0.2584 1.32%
2023-05-10 0 0.380 0.380 0.385 0.380 0.400 12,000 4,660 0.3883 0.259 0.259 0.262 0.259 0.272 17,637 0.2642 -2.56%
2023-05-09 0 0.390 0.375 0.390 0.380 0.400 458,000 176,650 0.3857 0.265 0.255 0.265 0.259 0.272 673,153 0.2624 -1.27%
2023-05-08 0 0.395 0.395 0.400 0.390 0.400 90,000 35,570 0.3952 0.269 0.269 0.272 0.265 0.272 132,279 0.2689 -1.25%
2023-05-05 0 0.400 0.400 0.405 0.400 0.410 20,000 8,070 0.4035 0.272 0.272 0.276 0.272 0.279 29,395 0.2745 -2.44%
2023-05-04 0 0.410 0.410 0.420 0.405 0.425 1,391,000 578,910 0.4162 0.279 0.279 0.286 0.276 0.289 2,044,446 0.2832 -3.53%
2023-05-03 0 0.425 0.420 0.425 0.375 0.430 3,038,400 1,242,276 0.4089 0.289 0.286 0.289 0.255 0.293 4,465,740 0.2782 13.33%
2023-05-02 0 0.375 0.375 0.380 0.365 0.380 260,000 97,950 0.3767 0.255 0.255 0.259 0.248 0.259 382,139 0.2563 4.17%
2023-04-28 0 0.360 0.360 0.365 0.345 0.360 298,000 105,730 0.3548 0.245 0.245 0.248 0.235 0.245 437,991 0.2414 2.86%
2023-04-27 0 0.350 0.350 0.355 0.345 0.355 74,000 26,070 0.3523 0.238 0.238 0.242 0.235 0.242 108,763 0.2397 0.00%
2023-04-26 0 0.350 0.350 0.355 0.345 0.355 160,000 56,340 0.3521 0.238 0.238 0.242 0.235 0.242 235,163 0.2396 -2.78%
2023-04-25 0 0.360 0.345 0.360 0.345 0.360 116,000 40,620 0.3502 0.245 0.235 0.245 0.235 0.245 170,493 0.2383 2.86%
2023-04-24 0 0.350 0.350 0.360 0.345 0.365 244,000 85,560 0.3507 0.238 0.238 0.245 0.235 0.248 358,623 0.2386 0.00%
2023-04-21 0 0.350 0.350 0.360 0.340 0.360 30,000 10,550 0.3517 0.238 0.238 0.245 0.231 0.245 44,093 0.2393 -1.41%
2023-04-20 0 0.355 0.355 0.360 0.355 0.355 30,000 10,700 0.3567 0.242 0.242 0.245 0.242 0.242 44,093 0.2427 -2.74%
2023-04-19 0 0.365 0.360 0.365 0.360 0.365 224,000 80,680 0.3602 0.248 0.245 0.248 0.245 0.248 329,228 0.2451 2.82%
2023-04-18 0 0.355 0.355 0.360 0.355 0.365 334,000 120,690 0.3613 0.242 0.242 0.245 0.242 0.248 490,902 0.2459 -1.39%
2023-04-17 0 0.360 0.355 0.360 0.355 0.360 204,000 73,430 0.3600 0.245 0.242 0.245 0.242 0.245 299,832 0.2449 1.41%
2023-04-14 0 0.355 0.355 0.365 0.345 0.365 386,000 138,510 0.3588 0.242 0.242 0.248 0.235 0.248 567,330 0.2441 -1.39%
2023-04-13 0 0.360 0.360 0.370 0.360 0.360 6,000 2,160 0.3600 0.245 0.245 0.252 0.245 0.245 8,819 0.2449 0.00%
2023-04-12 0 0.360 0.360 0.365 0.360 0.365 44,000 15,850 0.3602 0.245 0.245 0.248 0.245 0.248 64,670 0.2451 0.00%
2023-04-11 0 0.360 0.360 0.370 0.360 0.375 48,000 17,740 0.3696 0.245 0.245 0.252 0.245 0.255 70,549 0.2515 -2.70%
2023-04-06 0 0.370 0.370 0.375 0.360 0.365 22,000 8,020 0.3645 0.252 0.252 0.255 0.245 0.248 32,335 0.2480 1.37%
2023-04-04 0 0.365 0.365 0.375 0.365 0.370 96,000 35,400 0.3688 0.248 0.248 0.255 0.248 0.252 141,098 0.2509 -1.35%
2023-04-03 0 0.370 0.370 0.375 0.360 0.380 172,000 63,280 0.3679 0.252 0.252 0.255 0.245 0.259 252,800 0.2503 -2.63%
2023-03-31 0 0.380 0.365 0.380 0.360 0.385 700,000 256,960 0.3671 0.259 0.248 0.259 0.245 0.262 1,028,837 0.2498 2.70%
2023-03-30 0 0.370 0.365 0.370 0.360 0.370 121,000 44,135 0.3648 0.252 0.248 0.252 0.245 0.252 177,842 0.2482 0.00%
2023-03-29 0 0.370 0.365 0.370 0.360 0.370 116,000 42,570 0.3670 0.252 0.248 0.252 0.245 0.252 170,493 0.2497 0.00%
2023-03-28 0 0.370 0.370 0.375 0.365 0.370 38,000 14,040 0.3695 0.252 0.252 0.255 0.248 0.252 55,851 0.2514 -3.90%
2023-03-27 0 0.385 0.365 0.385 0.350 0.385 630,000 227,450 0.3610 0.262 0.248 0.262 0.238 0.262 925,953 0.2456 1.32%
2023-03-24 0 0.380 0.375 0.385 0.375 0.390 162,000 61,570 0.3801 0.259 0.255 0.262 0.255 0.265 238,102 0.2586 0.00%
2023-03-23 0 0.380 0.380 0.395 0.375 0.385 66,000 25,170 0.3814 0.259 0.259 0.269 0.255 0.262 97,005 0.2595 -3.80%
2023-03-22 0 0.395 0.380 0.395 0.380 0.395 8,000 3,110 0.3888 0.269 0.259 0.269 0.259 0.269 11,758 0.2645 1.28%
2023-03-21 0 0.390 0.375 0.390 0.375 0.395 26,000 10,010 0.3850 0.265 0.255 0.265 0.255 0.269 38,214 0.2619 5.41%
2023-03-20 0 0.370 0.370 0.380 0.370 0.380 88,000 32,600 0.3705 0.252 0.252 0.259 0.252 0.259 129,339 0.2520 -2.63%
2023-03-17 0 0.380 0.380 0.385 0.360 0.380 154,000 58,410 0.3793 0.259 0.259 0.262 0.245 0.259 226,344 0.2581 1.33%
2023-03-16 0 0.375 0.375 0.380 0.375 0.380 106,000 40,000 0.3774 0.255 0.255 0.259 0.255 0.259 155,795 0.2567 -1.32%
2023-03-15 0 0.380 0.370 0.380 0.370 0.380 150,000 56,300 0.3753 0.259 0.252 0.259 0.252 0.259 220,465 0.2554 2.70%
2023-03-14 0 0.370 0.370 0.375 0.365 0.385 158,000 60,170 0.3808 0.252 0.252 0.255 0.248 0.262 232,223 0.2591 -2.63%
2023-03-13 0 0.380 0.380 0.390 0.380 0.390 158,000 60,060 0.3801 0.259 0.259 0.265 0.259 0.265 232,223 0.2586 0.00%
2023-03-10 0 0.380 0.380 0.390 0.380 0.390 578,000 220,010 0.3806 0.259 0.259 0.265 0.259 0.265 849,525 0.2590 -5.00%
2023-03-09 0 0.400 0.390 0.400 0.385 0.400 190,000 74,510 0.3922 0.272 0.265 0.272 0.262 0.272 279,256 0.2668 5.26%
2023-03-08 0 0.380 0.380 0.390 0.380 0.390 162,000 61,720 0.3810 0.259 0.259 0.265 0.259 0.265 238,102 0.2592 0.00%
2023-03-07 0 0.380 0.380 0.390 0.380 0.390 300,000 115,020 0.3834 0.259 0.259 0.265 0.259 0.265 440,930 0.2609 -2.56%
2023-03-06 0 0.390 0.390 0.395 0.380 0.400 8,000 3,110 0.3888 0.265 0.265 0.269 0.259 0.272 11,758 0.2645 0.00%
2023-03-03 0 0.390 0.390 0.395 0.380 0.400 10,100 3,925 0.3886 0.265 0.265 0.269 0.259 0.272 14,845 0.2644 2.63%
2023-03-02 0 0.380 0.380 0.395 0.380 0.385 24,000 9,170 0.3821 0.259 0.259 0.269 0.259 0.262 35,274 0.2600 -1.30%
2023-03-01 0 0.385 0.385 0.395 0.375 0.380 214,000 81,310 0.3800 0.262 0.262 0.269 0.255 0.259 314,530 0.2585 1.32%
2023-02-28 0 0.380 0.380 0.390 0.375 0.400 6,000 2,310 0.3850 0.259 0.259 0.265 0.255 0.272 8,819 0.2619 0.00%
2023-02-27 0 0.380 0.380 0.395 0.375 0.390 24,000 9,130 0.3804 0.259 0.259 0.269 0.255 0.265 35,274 0.2588 -2.56%
2023-02-24 0 0.390 0.385 0.395 0.380 0.400 6,000 2,340 0.3900 0.265 0.262 0.269 0.259 0.272 8,819 0.2653 1.30%
2023-02-23 0 0.385 0.385 0.395 0.380 0.395 160,000 62,150 0.3884 0.262 0.262 0.269 0.259 0.269 235,163 0.2643 0.00%
2023-02-22 0 0.385 0.385 0.390 0.380 0.395 72,000 27,590 0.3832 0.262 0.262 0.265 0.259 0.269 105,823 0.2607 0.00%
2023-02-21 0 0.385 0.385 0.395 0.380 0.395 60,000 23,150 0.3858 0.262 0.262 0.269 0.259 0.269 88,186 0.2625 -2.53%
2023-02-20 0 0.395 0.385 0.395 0.385 0.400 196,000 76,460 0.3901 0.269 0.262 0.269 0.262 0.272 288,074 0.2654 -1.25%
2023-02-17 0 0.400 0.385 0.400 0.380 0.400 282,000 108,400 0.3844 0.272 0.262 0.272 0.259 0.272 414,474 0.2615 2.56%
2023-02-16 0 0.390 0.390 0.395 0.390 0.400 66,000 26,310 0.3986 0.265 0.265 0.269 0.265 0.272 97,005 0.2712 0.00%
2023-02-15 0 0.390 0.395 0.400 0.390 0.400 520,000 206,390 0.3969 0.265 0.269 0.272 0.265 0.272 764,279 0.2700 -2.50%
2023-02-14 0 0.400 0.400 0.410 0.395 0.415 106,000 42,470 0.4007 0.272 0.272 0.279 0.269 0.282 155,795 0.2726 0.00%
2023-02-13 0 0.400 0.400 0.410 0.395 0.415 188,000 75,310 0.4006 0.272 0.272 0.279 0.269 0.282 276,316 0.2726 -1.23%
2023-02-10 0 0.405 0.405 0.410 0.405 0.415 92,000 37,690 0.4097 0.276 0.276 0.279 0.276 0.282 135,219 0.2787 -1.22%
2023-02-09 0 0.410 0.405 0.410 0.410 0.415 794,000 325,590 0.4101 0.279 0.276 0.279 0.279 0.282 1,166,995 0.2790 -1.20%
2023-02-08 0 0.415 0.415 0.420 0.415 0.420 114,000 47,320 0.4151 0.282 0.282 0.286 0.282 0.286 167,553 0.2824 1.22%
2023-02-07 0 0.410 0.410 0.415 0.410 0.425 576,000 238,720 0.4144 0.279 0.279 0.282 0.279 0.289 846,586 0.2820 -1.20%
2023-02-06 0 0.415 0.415 0.420 0.415 0.420 144,000 60,380 0.4193 0.282 0.282 0.286 0.282 0.286 211,646 0.2853 -2.35%
2023-02-03 0 0.425 0.420 0.425 0.420 0.425 224,000 94,580 0.4222 0.289 0.286 0.289 0.286 0.289 329,228 0.2873 1.19%
2023-02-02 0 0.420 0.420 0.425 0.420 0.425 378,000 159,130 0.4210 0.286 0.286 0.289 0.286 0.289 555,572 0.2864 1.20%
2023-02-01 0 0.415 0.415 0.420 0.415 0.425 816,000 342,350 0.4195 0.282 0.282 0.286 0.282 0.289 1,199,330 0.2855 0.00%
2023-01-31 0 0.415 0.415 0.420 0.415 0.425 142,000 59,590 0.4196 0.282 0.282 0.286 0.282 0.289 208,707 0.2855 -1.19%
2023-01-30 0 0.420 0.415 0.420 0.415 0.425 196,000 82,160 0.4192 0.286 0.282 0.286 0.282 0.289 288,074 0.2852 0.00%
2023-01-27 0 0.420 0.420 0.430 0.410 0.430 454,000 190,860 0.4204 0.286 0.286 0.293 0.279 0.293 667,274 0.2860 0.00%
2023-01-26 0 0.420 0.420 0.430 0.415 0.425 265,712 111,517 0.4197 0.286 0.286 0.293 0.282 0.289 390,535 0.2855 1.20%
2023-01-20 0 0.415 0.415 0.420 0.415 0.420 8,000 3,340 0.4175 0.282 0.282 0.286 0.282 0.286 11,758 0.2841 0.00%
2023-01-19 0 0.415 0.415 0.425 0.415 0.425 250,000 104,820 0.4193 0.282 0.282 0.289 0.282 0.289 367,442 0.2853 -1.19%
2023-01-18 0 0.420 0.415 0.420 0.415 0.425 90,000 37,790 0.4199 0.286 0.282 0.286 0.282 0.289 132,279 0.2857 0.00%
2023-01-17 0 0.420 0.415 0.420 0.415 0.425 328,000 137,730 0.4199 0.286 0.282 0.286 0.282 0.289 482,084 0.2857 0.00%
2023-01-16 0 0.420 0.420 0.430 0.420 0.430 348,000 147,130 0.4228 0.286 0.286 0.293 0.286 0.293 511,479 0.2877 -1.18%
2023-01-13 0 0.425 0.420 0.425 0.415 0.425 116,000 49,130 0.4235 0.289 0.286 0.289 0.282 0.289 170,493 0.2882 0.00%
2023-01-12 0 0.425 0.420 0.430 0.415 0.435 390,000 165,240 0.4237 0.289 0.286 0.293 0.282 0.296 573,209 0.2883 1.19%
2023-01-11 0 0.420 0.420 0.430 0.420 0.435 299,404 128,075 0.4278 0.286 0.286 0.293 0.286 0.296 440,054 0.2910 -3.45%
2023-01-10 0 0.435 0.430 0.435 0.430 0.440 260,000 112,260 0.4318 0.296 0.293 0.296 0.293 0.299 382,139 0.2938 -1.14%
2023-01-09 0 0.440 0.430 0.440 0.430 0.440 754,000 328,590 0.4358 0.299 0.293 0.299 0.293 0.299 1,108,204 0.2965 2.33%
2023-01-06 0 0.430 0.425 0.430 0.425 0.435 328,000 141,410 0.4311 0.293 0.289 0.293 0.289 0.296 482,084 0.2933 -1.15%
2023-01-05 0 0.435 0.425 0.435 0.425 0.435 510,000 219,510 0.4304 0.296 0.289 0.296 0.289 0.296 749,581 0.2928 1.16%
2023-01-04 0 0.430 0.425 0.435 0.425 0.435 382,000 165,680 0.4337 0.293 0.289 0.296 0.289 0.296 561,451 0.2951 0.00%
2023-01-03 0 0.430 0.430 0.435 0.415 0.445 1,756,000 758,180 0.4318 0.293 0.293 0.296 0.282 0.303 2,580,911 0.2938 0.00%
2022-12-30 0 0.430 0.420 0.430 0.420 0.430 336,000 142,390 0.4238 0.293 0.286 0.293 0.286 0.293 493,842 0.2883 1.18%
2022-12-29 0 0.425 0.420 0.425 0.415 0.435 474,000 199,540 0.4210 0.289 0.286 0.289 0.282 0.296 696,669 0.2864 -1.16%
2022-12-28 0 0.430 0.430 0.435 0.420 0.435 462,000 198,640 0.4300 0.293 0.293 0.296 0.286 0.296 679,032 0.2925 2.38%
2022-12-23 0 0.420 0.420 0.425 0.410 0.430 440,000 187,110 0.4253 0.286 0.286 0.289 0.279 0.293 646,697 0.2893 2.44%
2022-12-22 0 0.410 0.410 0.420 0.410 0.420 194,000 81,320 0.4192 0.279 0.279 0.286 0.279 0.286 285,135 0.2852 -1.20%
2022-12-21 0 0.415 0.415 0.420 0.405 0.420 118,000 48,590 0.4118 0.282 0.282 0.286 0.276 0.286 173,432 0.2802 2.47%
2022-12-20 0 0.405 0.405 0.415 0.405 0.420 162,000 65,970 0.4072 0.276 0.276 0.282 0.276 0.286 238,102 0.2771 0.00%
2022-12-19 0 0.405 0.405 0.420 0.400 0.420 550,000 228,660 0.4157 0.276 0.276 0.286 0.272 0.286 808,372 0.2829 -1.22%
2022-12-16 0 0.410 0.405 0.410 0.400 0.425 604,000 244,120 0.4042 0.279 0.276 0.279 0.272 0.289 887,739 0.2750 0.00%
2022-12-15 0 0.410 0.400 0.405 0.405 0.420 332,000 135,420 0.4079 0.279 0.272 0.276 0.276 0.286 487,963 0.2775 0.00%
2022-12-14 0 0.410 0.410 0.415 0.410 0.435 828,000 346,410 0.4184 0.279 0.279 0.282 0.279 0.296 1,216,967 0.2847 -4.65%
2022-12-13 0 0.430 0.425 0.430 0.400 0.430 3,454,000 1,436,660 0.4159 0.293 0.289 0.293 0.272 0.293 5,076,575 0.2830 6.17%
2022-12-12 0 0.405 0.395 0.405 0.395 0.405 112,000 44,810 0.4001 0.276 0.269 0.276 0.269 0.276 164,614 0.2722 0.00%
2022-12-09 0 0.405 0.400 0.405 0.390 0.405 590,000 236,090 0.4002 0.276 0.272 0.276 0.265 0.276 867,162 0.2723 1.25%
2022-12-08 0 0.400 0.400 0.405 0.390 0.405 466,000 186,650 0.4005 0.272 0.272 0.276 0.265 0.276 684,911 0.2725 1.01%
2022-12-07 0 0.400 0.395 0.400 0.395 0.415 134,000 53,950 0.4026 0.269 0.266 0.269 0.266 0.280 198,938 0.2712 0.00%
2022-12-06 0 0.400 0.400 0.410 0.395 0.415 472,000 189,610 0.4017 0.269 0.269 0.276 0.266 0.280 700,737 0.2706 2.56%
2022-12-05 0 0.390 0.390 0.395 0.390 0.400 880,000 345,070 0.3921 0.263 0.263 0.266 0.263 0.269 1,306,459 0.2641 -1.27%
2022-12-02 0 0.395 0.390 0.395 0.390 0.400 12,000 4,710 0.3925 0.266 0.263 0.266 0.263 0.269 17,815 0.2644 2.60%
2022-12-01 0 0.385 0.385 0.390 0.385 0.400 24,000 9,290 0.3871 0.259 0.259 0.263 0.259 0.269 35,631 0.2607 -2.53%
2022-11-30 0 0.395 0.390 0.395 0.385 0.400 344,000 134,140 0.3899 0.266 0.263 0.266 0.259 0.269 510,707 0.2627 1.28%
2022-11-29 0 0.390 0.390 0.395 0.385 0.400 434,000 172,470 0.3974 0.263 0.263 0.266 0.259 0.269 644,322 0.2677 1.30%
2022-11-28 0 0.385 0.385 0.395 0.385 0.410 738,000 289,090 0.3917 0.259 0.259 0.266 0.259 0.276 1,095,644 0.2639 -6.10%
2022-11-25 0 0.410 0.410 0.415 0.400 0.420 296,000 122,210 0.4129 0.276 0.276 0.280 0.269 0.283 439,445 0.2781 -1.20%
2022-11-24 0 0.415 0.410 0.415 0.400 0.420 122,000 49,500 0.4057 0.280 0.276 0.280 0.269 0.283 181,123 0.2733 0.00%
2022-11-23 0 0.415 0.410 0.415 0.405 0.420 188,000 77,140 0.4103 0.280 0.276 0.280 0.273 0.283 279,107 0.2764 -1.19%
2022-11-22 0 0.420 0.415 0.420 0.415 0.420 24,000 10,020 0.4175 0.283 0.280 0.283 0.280 0.283 35,631 0.2812 1.20%
2022-11-21 0 0.415 0.405 0.415 0.385 0.415 342,000 140,200 0.4099 0.280 0.273 0.280 0.259 0.280 507,738 0.2761 1.22%
2022-11-18 0 0.410 0.405 0.410 0.400 0.410 128,000 51,770 0.4045 0.276 0.273 0.276 0.269 0.276 190,030 0.2724 0.00%
2022-11-17 0 0.410 0.405 0.410 0.405 0.410 138,000 56,040 0.4061 0.276 0.273 0.276 0.273 0.276 204,877 0.2735 0.00%
2022-11-16 0 0.410 0.400 0.410 0.400 0.415 216,000 88,390 0.4092 0.276 0.269 0.276 0.269 0.280 320,676 0.2756 1.23%
2022-11-15 0 0.405 0.400 0.405 0.405 0.410 127,000 51,820 0.4080 0.273 0.269 0.273 0.273 0.276 188,546 0.2748 1.25%
2022-11-14 0 0.400 0.395 0.400 0.395 0.405 434,000 173,690 0.4002 0.269 0.266 0.269 0.266 0.273 644,322 0.2696 2.56%
2022-11-11 0 0.390 0.375 0.390 0.370 0.395 852,000 329,640 0.3869 0.263 0.253 0.263 0.249 0.266 1,264,890 0.2606 4.00%
2022-11-10 0 0.375 0.370 0.375 0.365 0.380 236,000 88,110 0.3733 0.253 0.249 0.253 0.246 0.256 350,369 0.2515 1.35%
2022-11-09 0 0.370 0.370 0.375 0.355 0.375 190,000 69,650 0.3666 0.249 0.249 0.253 0.239 0.253 282,076 0.2469 2.78%
2022-11-08 0 0.360 0.360 0.375 - - 0 0 - 0.242 0.242 0.253 - - 0 - 1.41%
2022-11-07 0 0.355 0.360 0.375 0.355 0.375 34,000 12,610 0.3709 0.239 0.242 0.253 0.239 0.253 50,477 0.2498 -1.39%
2022-11-04 0 0.360 0.360 0.375 0.360 0.375 10,000 3,660 0.3660 0.242 0.242 0.253 0.242 0.253 14,846 0.2465 1.41%
2022-11-03 0 0.355 0.355 0.370 0.355 0.375 4,000 1,460 0.3650 0.239 0.239 0.249 0.239 0.253 5,938 0.2459 -5.33%
2022-11-02 0 0.375 0.360 0.375 0.375 0.375 2,000 750 0.3750 0.253 0.242 0.253 0.253 0.253 2,969 0.2526 5.63%
2022-11-01 0 0.355 0.355 0.365 0.355 0.375 128,000 46,170 0.3607 0.239 0.239 0.246 0.239 0.253 190,030 0.2430 -1.39%
2022-10-31 0 0.360 0.360 0.370 0.360 0.360 7,000 2,500 0.3571 0.242 0.242 0.249 0.242 0.242 10,392 0.2406 -1.37%
2022-10-28 0 0.365 0.365 0.370 0.365 0.370 34,000 12,570 0.3697 0.246 0.246 0.249 0.246 0.249 50,477 0.2490 -2.67%
2022-10-27 0 0.375 0.370 0.375 0.365 0.375 32,000 11,880 0.3713 0.253 0.249 0.253 0.246 0.253 47,508 0.2501 2.74%
2022-10-26 0 0.365 0.360 0.375 0.360 0.370 38,000 13,890 0.3655 0.246 0.242 0.253 0.242 0.249 56,415 0.2462 1.39%
2022-10-25 0 0.360 0.355 0.370 0.355 0.360 30,000 10,790 0.3597 0.242 0.239 0.249 0.239 0.242 44,538 0.2423 0.00%
2022-10-24 0 0.360 0.360 0.370 0.360 0.365 166,000 59,910 0.3609 0.242 0.242 0.249 0.242 0.246 246,446 0.2431 -4.00%
2022-10-21 0 0.375 0.365 0.375 0.370 0.375 108,000 40,380 0.3739 0.253 0.246 0.253 0.249 0.253 160,338 0.2518 1.35%
2022-10-20 0 0.370 0.370 0.375 0.360 0.375 100,000 36,520 0.3652 0.249 0.249 0.253 0.242 0.253 148,461 0.2460 -1.33%
2022-10-19 0 0.375 0.365 0.375 0.365 0.380 336,000 124,670 0.3710 0.253 0.246 0.253 0.246 0.256 498,830 0.2499 2.74%
2022-10-18 0 0.365 0.360 0.365 0.355 0.365 46,000 16,460 0.3578 0.246 0.242 0.246 0.239 0.246 68,292 0.2410 1.39%
2022-10-17 0 0.360 0.360 0.365 0.355 0.360 42,000 15,110 0.3598 0.242 0.242 0.246 0.239 0.242 62,354 0.2423 0.00%
2022-10-14 0 0.360 0.360 0.375 0.360 0.360 12,000 4,320 0.3600 0.242 0.242 0.253 0.242 0.242 17,815 0.2425 -1.37%
2022-10-13 0 0.365 0.360 0.365 0.360 0.365 146,000 53,070 0.3635 0.246 0.242 0.246 0.242 0.246 216,753 0.2448 1.39%
2022-10-12 0 0.360 0.350 0.360 0.350 0.360 264,000 94,760 0.3589 0.242 0.236 0.242 0.236 0.242 391,938 0.2418 1.41%
2022-10-11 0 0.355 0.355 0.365 0.355 0.370 165,000 59,770 0.3622 0.239 0.239 0.246 0.239 0.249 244,961 0.2440 -1.39%
2022-10-10 0 0.360 0.360 0.365 0.350 0.370 352,000 128,970 0.3664 0.242 0.242 0.246 0.236 0.249 522,584 0.2468 0.00%
2022-10-07 0 0.360 0.360 0.370 0.360 0.370 412,000 150,370 0.3650 0.242 0.242 0.249 0.242 0.249 611,661 0.2458 -1.37%
2022-10-06 0 0.365 0.365 0.370 0.365 0.375 20,000 7,350 0.3675 0.246 0.246 0.249 0.246 0.253 29,692 0.2475 -1.35%
2022-10-05 0 0.370 0.370 0.375 0.365 0.375 428,000 158,530 0.3704 0.249 0.249 0.253 0.246 0.253 635,414 0.2495 1.37%
2022-10-03 0 0.365 0.360 0.365 0.350 0.370 60,000 22,000 0.3667 0.246 0.242 0.246 0.236 0.249 89,077 0.2470 1.39%
2022-09-30 0 0.360 0.360 0.375 0.360 0.365 56,000 20,370 0.3638 0.242 0.242 0.253 0.242 0.246 83,138 0.2450 -2.70%
2022-09-29 0 0.370 0.370 0.375 0.360 0.385 214,000 77,950 0.3643 0.249 0.249 0.253 0.242 0.259 317,707 0.2454 0.00%
2022-09-28 0 0.370 0.370 0.375 0.355 0.375 30,000 11,070 0.3690 0.249 0.249 0.253 0.239 0.253 44,538 0.2485 -2.63%
2022-09-27 0 0.380 0.370 0.380 0.370 0.385 120,000 44,980 0.3748 0.256 0.249 0.256 0.249 0.259 178,154 0.2525 0.00%
2022-09-26 0 0.380 0.375 0.380 0.370 0.380 28,000 10,570 0.3775 0.256 0.253 0.256 0.249 0.256 41,569 0.2543 4.11%
2022-09-23 0 0.365 0.365 0.375 0.365 0.375 12,000 4,450 0.3708 0.246 0.246 0.253 0.246 0.253 17,815 0.2498 -3.95%
2022-09-22 0 0.380 0.365 0.380 0.365 0.385 18,000 6,750 0.3750 0.256 0.246 0.256 0.246 0.259 26,723 0.2526 1.33%
2022-09-21 0 0.375 0.370 0.385 0.365 0.375 74,000 27,440 0.3708 0.253 0.249 0.259 0.246 0.253 109,861 0.2498 0.00%
2022-09-20 0 0.375 0.370 0.385 0.375 0.380 22,000 8,340 0.3791 0.253 0.249 0.259 0.253 0.256 32,661 0.2553 -3.85%
2022-09-19 0 0.390 0.385 0.390 0.380 0.390 4,000 1,540 0.3850 0.263 0.259 0.263 0.256 0.263 5,938 0.2593 0.00%
2022-09-16 0 0.390 0.375 0.390 0.365 0.390 248,000 92,400 0.3726 0.263 0.253 0.263 0.246 0.263 368,184 0.2510 6.85%
2022-09-15 0 0.365 0.365 0.375 0.365 0.375 44,000 16,450 0.3739 0.246 0.246 0.253 0.246 0.253 65,323 0.2518 0.00%
2022-09-14 0 0.365 0.375 0.380 0.365 0.375 306,000 112,950 0.3691 0.246 0.253 0.256 0.246 0.253 454,292 0.2486 -1.35%
2022-09-13 0 0.370 0.370 0.375 0.365 0.380 98,000 36,090 0.3683 0.249 0.249 0.253 0.246 0.256 145,492 0.2481 1.37%
2022-09-09 0 0.365 0.365 0.380 0.365 0.375 30,000 11,010 0.3670 0.246 0.246 0.256 0.246 0.253 44,538 0.2472 -1.35%
2022-09-08 0 0.370 0.370 0.375 0.365 0.380 162,000 60,490 0.3734 0.249 0.249 0.253 0.246 0.256 240,507 0.2515 -2.63%
2022-09-07 0 0.380 0.370 0.380 0.360 0.380 132,000 48,680 0.3688 0.256 0.249 0.256 0.242 0.256 195,969 0.2484 1.60%
2022-09-06 0 0.390 0.380 0.390 0.375 0.390 518,000 196,370 0.3791 0.252 0.245 0.252 0.242 0.252 801,929 0.2449 2.63%
2022-09-05 0 0.380 0.375 0.380 0.375 0.380 170,000 64,540 0.3796 0.245 0.242 0.245 0.242 0.245 263,181 0.2452 1.33%
2022-09-02 0 0.375 0.375 0.385 0.375 0.385 134,000 51,320 0.3830 0.242 0.242 0.249 0.242 0.249 207,449 0.2474 0.00%
2022-09-01 0 0.375 0.375 0.385 0.375 0.385 102,000 38,930 0.3817 0.242 0.242 0.249 0.242 0.249 157,909 0.2465 0.00%
2022-08-31 0 0.375 0.375 0.380 0.370 0.385 136,000 51,480 0.3785 0.242 0.242 0.245 0.239 0.249 210,545 0.2445 0.00%
2022-08-30 0 0.375 0.375 0.385 0.375 0.380 106,000 40,080 0.3781 0.242 0.242 0.249 0.242 0.245 164,101 0.2442 -2.60%
2022-08-29 0 0.385 0.380 0.385 0.390 0.390 2,000 780 0.3900 0.249 0.245 0.249 0.252 0.252 3,096 0.2519 0.00%
2022-08-26 0 0.385 0.380 0.390 0.385 0.390 302,000 117,030 0.3875 0.249 0.245 0.252 0.249 0.252 467,534 0.2503 -1.28%
2022-08-25 0 0.390 0.385 0.390 0.390 0.400 368,000 143,560 0.3901 0.252 0.249 0.252 0.252 0.258 569,710 0.2520 2.63%
2022-08-24 0 0.380 0.380 0.390 0.380 0.395 312,000 122,530 0.3927 0.245 0.245 0.252 0.245 0.255 483,015 0.2537 -2.56%
2022-08-23 0 0.390 0.390 0.400 0.380 0.390 28,000 10,890 0.3889 0.252 0.252 0.258 0.245 0.252 43,348 0.2512 0.00%
2022-08-22 0 0.390 0.380 0.395 0.380 0.390 150,000 57,800 0.3853 0.252 0.245 0.255 0.245 0.252 232,219 0.2489 2.63%
2022-08-19 0 0.380 0.380 0.390 0.380 0.390 46,000 17,700 0.3848 0.245 0.245 0.252 0.245 0.252 71,214 0.2485 0.00%
2022-08-18 0 0.380 0.380 0.390 0.380 0.390 70,000 27,250 0.3893 0.245 0.245 0.252 0.245 0.252 108,369 0.2515 -1.30%
2022-08-17 0 0.385 0.385 0.390 0.385 0.395 204,000 78,570 0.3851 0.249 0.249 0.252 0.249 0.255 315,818 0.2488 0.00%
2022-08-16 0 0.385 0.385 0.390 0.385 0.395 28,000 10,800 0.3857 0.249 0.249 0.252 0.249 0.255 43,348 0.2491 0.00%
2022-08-15 0 0.385 0.385 0.390 0.380 0.385 24,000 9,230 0.3846 0.249 0.249 0.252 0.245 0.249 37,155 0.2484 0.00%
2022-08-12 0 0.385 0.385 0.390 0.385 0.395 70,000 27,040 0.3863 0.249 0.249 0.252 0.249 0.255 108,369 0.2495 0.00%
2022-08-11 0 0.385 0.385 0.395 0.385 0.395 68,000 26,360 0.3876 0.249 0.249 0.255 0.249 0.255 105,273 0.2504 0.00%
2022-08-10 0 0.385 0.385 0.395 0.385 0.395 12,000 4,660 0.3883 0.249 0.249 0.255 0.249 0.255 18,578 0.2508 -1.28%
2022-08-09 0 0.390 0.390 0.395 0.385 0.390 132,000 51,450 0.3898 0.252 0.252 0.255 0.249 0.252 204,353 0.2518 0.00%
2022-08-08 0 0.390 0.385 0.390 0.385 0.410 190,000 74,330 0.3912 0.252 0.249 0.252 0.249 0.265 294,144 0.2527 -2.50%
2022-08-05 0 0.400 0.400 0.410 0.390 0.410 651,000 263,080 0.4041 0.258 0.258 0.265 0.252 0.265 1,007,830 0.2610 -1.23%
2022-08-04 0 0.405 0.405 0.410 0.390 0.415 410,000 168,630 0.4113 0.262 0.262 0.265 0.252 0.268 634,732 0.2657 1.25%
2022-08-03 0 0.400 0.395 0.405 0.390 0.410 188,000 75,650 0.4024 0.258 0.255 0.262 0.252 0.265 291,048 0.2599 3.90%
2022-08-02 0 0.385 0.385 0.395 0.380 0.395 294,000 113,530 0.3862 0.249 0.249 0.255 0.245 0.255 455,149 0.2494 -3.75%
2022-08-01 0 0.400 0.395 0.400 0.400 0.400 8,000 3,190 0.3988 0.258 0.255 0.258 0.258 0.258 12,385 0.2576 1.27%
2022-07-29 0 0.395 0.395 0.400 0.390 0.400 150,000 59,750 0.3983 0.255 0.255 0.258 0.252 0.258 232,219 0.2573 -1.25%
2022-07-28 0 0.400 0.400 0.405 0.400 0.405 108,000 43,300 0.4009 0.258 0.258 0.262 0.258 0.262 167,198 0.2590 0.00%
2022-07-27 0 0.400 0.395 0.400 0.385 0.400 800,000 316,300 0.3954 0.258 0.255 0.258 0.249 0.258 1,238,501 0.2554 3.90%
2022-07-26 0 0.385 0.385 0.395 0.380 0.395 596,000 232,620 0.3903 0.249 0.249 0.255 0.245 0.255 922,683 0.2521 0.00%
2022-07-25 0 0.385 0.380 0.385 0.380 0.395 502,000 193,890 0.3862 0.249 0.245 0.249 0.245 0.255 777,159 0.2495 0.00%
2022-07-22 0 0.385 0.385 0.395 0.385 0.405 394,008 154,643 0.3925 0.249 0.249 0.255 0.249 0.262 609,974 0.2535 -2.53%
2022-07-21 0 0.395 0.395 0.400 0.395 0.410 298,000 119,170 0.3999 0.255 0.255 0.258 0.255 0.265 461,341 0.2583 -1.25%
2022-07-20 0 0.400 0.400 0.410 0.395 0.415 498,002 200,080 0.4018 0.258 0.258 0.265 0.255 0.268 770,970 0.2595 -1.23%
2022-07-19 0 0.405 0.405 0.410 0.400 0.415 334,032 135,262 0.4049 0.262 0.262 0.265 0.258 0.268 517,124 0.2616 0.00%
2022-07-18 0 0.405 0.405 0.410 0.395 0.415 128,000 51,830 0.4049 0.262 0.262 0.265 0.255 0.268 198,160 0.2616 0.00%
2022-07-15 0 0.405 0.400 0.405 0.405 0.410 38,016 15,426 0.4058 0.262 0.258 0.262 0.262 0.265 58,854 0.2621 -1.22%
2022-07-14 0 0.410 0.405 0.410 0.405 0.415 116,008 47,563 0.4100 0.265 0.262 0.265 0.262 0.268 179,595 0.2648 -1.20%
2022-07-13 0 0.415 0.410 0.415 0.410 0.415 58,000 23,790 0.4102 0.268 0.265 0.268 0.265 0.268 89,791 0.2649 2.47%
2022-07-12 0 0.405 0.405 0.410 0.405 0.405 112,008 45,363 0.4050 0.262 0.262 0.265 0.262 0.262 173,402 0.2616 -1.22%
2022-07-11 0 0.410 0.400 0.410 0.405 0.410 8,000 3,260 0.4075 0.265 0.258 0.265 0.262 0.265 12,385 0.2632 -1.20%
2022-07-08 0 0.415 0.405 0.415 0.400 0.415 82,000 33,600 0.4098 0.268 0.262 0.268 0.258 0.268 126,946 0.2647 1.22%
2022-07-07 0 0.410 0.405 0.415 0.400 0.420 410,008 169,313 0.4130 0.265 0.262 0.268 0.258 0.271 634,744 0.2667 2.50%
2022-07-06 0 0.400 0.400 0.410 0.400 0.415 854,000 346,380 0.4056 0.258 0.258 0.265 0.258 0.268 1,322,099 0.2620 -1.23%
2022-07-05 0 0.405 0.405 0.415 0.405 0.415 208,404 85,657 0.4110 0.262 0.262 0.268 0.262 0.268 322,636 0.2655 -1.22%
2022-07-04 0 0.410 0.405 0.415 0.405 0.415 298,000 122,050 0.4096 0.265 0.262 0.268 0.262 0.268 461,341 0.2646 0.00%
2022-06-30 0 0.410 0.410 0.415 0.400 0.440 33,815,400 13,878,154 0.4104 0.265 0.265 0.268 0.258 0.284 52,350,494 0.2651 0.00%
2022-06-29 0 0.410 0.410 0.420 0.410 0.430 454,000 190,400 0.4194 0.265 0.265 0.271 0.265 0.278 702,849 0.2709 -3.53%
2022-06-28 0 0.425 0.425 0.430 0.425 0.435 254,000 108,720 0.4280 0.275 0.275 0.278 0.275 0.281 393,224 0.2765 -2.30%
2022-06-27 0 0.435 0.430 0.435 0.420 0.445 2,081,143 897,078 0.4311 0.281 0.278 0.281 0.271 0.287 3,221,871 0.2784 1.16%
2022-06-24 0 0.430 0.430 0.435 0.420 0.440 806,000 347,370 0.4310 0.278 0.278 0.281 0.271 0.284 1,247,789 0.2784 2.38%
2022-06-23 0 0.420 0.420 0.435 0.415 0.430 426,000 181,470 0.4260 0.271 0.271 0.281 0.268 0.278 659,502 0.2752 1.20%
2022-06-22 0 0.415 0.415 0.420 0.415 0.430 346,000 145,300 0.4199 0.268 0.268 0.271 0.268 0.278 535,652 0.2713 0.00%
2022-06-21 0 0.415 0.415 0.420 0.410 0.425 290,000 119,780 0.4130 0.268 0.268 0.271 0.265 0.275 448,956 0.2668 0.00%
2022-06-20 0 0.415 0.410 0.415 0.400 0.415 46,000 18,870 0.4102 0.268 0.265 0.268 0.258 0.268 71,214 0.2650 3.75%
2022-06-17 0 0.400 0.415 0.420 0.400 0.425 416,000 173,340 0.4167 0.258 0.268 0.271 0.258 0.275 644,020 0.2692 -2.44%
2022-06-16 0 0.410 0.410 0.415 0.410 0.415 12,000 4,950 0.4125 0.265 0.265 0.268 0.265 0.268 18,578 0.2665 -1.20%
2022-06-15 0 0.415 0.415 0.420 0.410 0.410 10,000 4,100 0.4100 0.268 0.268 0.271 0.265 0.265 15,481 0.2648 1.22%
2022-06-14 0 0.410 0.410 0.420 0.405 0.425 304,000 125,050 0.4113 0.265 0.265 0.271 0.262 0.275 470,630 0.2657 0.00%
2022-06-13 0 0.410 0.410 0.420 0.410 0.425 830,000 344,470 0.4150 0.265 0.265 0.271 0.265 0.275 1,284,944 0.2681 -3.53%
2022-06-10 0 0.425 0.420 0.425 0.410 0.430 456,000 190,560 0.4179 0.275 0.271 0.275 0.265 0.278 705,945 0.2699 1.19%
2022-06-09 0 0.420 0.415 0.420 0.415 0.425 804,000 335,140 0.4168 0.271 0.268 0.271 0.268 0.275 1,244,693 0.2693 0.00%
2022-06-08 0 0.420 0.420 0.425 0.405 0.445 1,810,000 770,130 0.4255 0.271 0.271 0.275 0.262 0.287 2,802,108 0.2748 2.44%
2022-06-07 0 0.410 0.410 0.415 0.395 0.410 400,000 162,900 0.4073 0.265 0.265 0.268 0.255 0.265 619,250 0.2631 2.50%
2022-06-06 0 0.400 0.395 0.410 0.395 0.405 94,000 37,890 0.4031 0.258 0.255 0.265 0.255 0.262 145,524 0.2604 0.00%
2022-06-02 0 0.400 0.400 0.405 0.395 0.405 228,000 91,440 0.4011 0.258 0.258 0.262 0.255 0.262 352,973 0.2591 0.00%
2022-06-01 0 0.400 0.400 0.405 0.390 0.405 194,000 76,740 0.3956 0.258 0.258 0.262 0.252 0.262 300,336 0.2555 2.56%
2022-05-31 0 0.390 0.390 0.400 0.390 0.405 192,000 76,230 0.3970 0.252 0.252 0.258 0.252 0.262 297,240 0.2565 -2.50%
2022-05-30 0 0.400 0.400 0.405 0.385 0.410 781,000 313,550 0.4015 0.258 0.258 0.262 0.249 0.265 1,209,086 0.2593 2.56%
2022-05-27 0 0.390 0.390 0.395 0.390 0.400 178,000 70,510 0.3961 0.252 0.252 0.255 0.252 0.258 275,566 0.2559 0.00%
2022-05-26 0 0.390 0.390 0.395 0.385 0.405 366,000 144,390 0.3945 0.252 0.252 0.255 0.249 0.262 566,614 0.2548 -1.27%
2022-05-25 0 0.395 0.390 0.400 0.390 0.405 218,000 86,190 0.3954 0.255 0.252 0.258 0.252 0.262 337,491 0.2554 1.28%
2022-05-24 0 0.390 0.390 0.405 0.390 0.405 208,980 82,547 0.3950 0.252 0.252 0.262 0.252 0.262 323,527 0.2551 -3.70%
2022-05-23 0 0.405 0.400 0.405 0.385 0.425 422,000 167,600 0.3972 0.262 0.258 0.262 0.249 0.275 653,309 0.2565 -1.22%
2022-05-20 0 0.410 0.405 0.415 0.405 0.420 22,000 9,030 0.4105 0.265 0.262 0.268 0.262 0.271 34,059 0.2651 1.23%
2022-05-19 0 0.405 0.405 0.410 0.405 0.410 202,000 81,820 0.4050 0.262 0.262 0.265 0.262 0.265 312,721 0.2616 -2.41%
2022-05-18 0 0.415 0.405 0.430 0.410 0.415 24,000 9,850 0.4104 0.268 0.262 0.278 0.265 0.268 37,155 0.2651 0.00%
2022-05-17 0 0.415 0.405 0.415 0.410 0.415 28,000 11,500 0.4107 0.268 0.262 0.268 0.265 0.268 43,348 0.2653 1.22%
2022-05-16 0 0.410 0.410 0.415 0.410 0.415 78,000 32,010 0.4104 0.265 0.265 0.268 0.265 0.268 120,754 0.2651 0.00%
2022-05-13 0 0.410 0.410 0.420 0.410 0.425 348,000 143,060 0.4111 0.265 0.265 0.271 0.265 0.275 538,748 0.2655 0.00%
2022-05-12 0 0.410 0.405 0.415 0.410 0.425 554,000 229,080 0.4135 0.265 0.262 0.268 0.265 0.275 857,662 0.2671 -2.38%
2022-05-11 0 0.420 0.420 0.425 0.420 0.435 60,000 25,340 0.4223 0.271 0.271 0.275 0.271 0.281 92,888 0.2728 -2.33%
2022-05-10 0 0.430 0.415 0.430 0.410 0.435 490,000 204,040 0.4164 0.278 0.268 0.278 0.265 0.281 758,582 0.2690 1.18%
2022-05-06 0 0.425 0.420 0.430 0.415 0.440 2,621,920 1,124,217 0.4288 0.275 0.271 0.278 0.268 0.284 4,059,062 0.2770 3.66%
2022-05-05 0 0.410 0.405 0.410 0.400 0.410 108,000 44,110 0.4084 0.265 0.262 0.265 0.258 0.265 167,198 0.2638 1.23%
2022-05-04 0 0.405 0.405 0.410 0.395 0.410 76,000 30,710 0.4041 0.262 0.262 0.265 0.255 0.265 117,658 0.2610 1.25%
2022-05-03 0 0.400 0.400 0.405 0.395 0.410 128,000 51,490 0.4023 0.258 0.258 0.262 0.255 0.265 198,160 0.2598 0.00%
2022-04-29 0 0.400 0.400 0.405 0.390 0.415 332,000 135,280 0.4075 0.258 0.258 0.262 0.252 0.268 513,978 0.2632 2.56%
2022-04-28 0 0.390 0.390 0.410 0.385 0.405 244,000 97,410 0.3992 0.252 0.252 0.265 0.249 0.262 377,743 0.2579 -1.27%
2022-04-27 0 0.395 0.390 0.400 0.375 0.400 482,000 188,460 0.3910 0.255 0.252 0.258 0.242 0.258 746,197 0.2526 5.33%
2022-04-26 0 0.375 0.375 0.385 0.370 0.400 840,000 319,560 0.3804 0.242 0.242 0.249 0.239 0.258 1,300,426 0.2457 -1.32%
2022-04-25 0 0.380 0.380 0.390 0.380 0.390 150,000 57,600 0.3840 0.245 0.245 0.252 0.245 0.252 232,219 0.2480 -1.30%
2022-04-22 0 0.385 0.385 0.390 0.375 0.390 104,000 39,180 0.3767 0.249 0.249 0.252 0.242 0.252 161,005 0.2433 0.00%
2022-04-21 0 0.385 0.380 0.395 0.385 0.405 86,000 33,490 0.3894 0.249 0.245 0.255 0.249 0.262 133,139 0.2515 0.00%
2022-04-20 0 0.385 0.385 0.390 0.385 0.405 158,000 62,800 0.3975 0.249 0.249 0.252 0.249 0.262 244,604 0.2567 -1.28%
2022-04-19 0 0.390 0.390 0.395 0.380 0.395 68,000 26,450 0.3890 0.252 0.252 0.255 0.245 0.255 105,273 0.2513 -1.27%
2022-04-14 0 0.395 0.395 0.400 0.380 0.400 30,000 11,740 0.3913 0.255 0.255 0.258 0.245 0.258 46,444 0.2528 0.00%
2022-04-13 0 0.395 0.390 0.395 0.380 0.395 308,000 119,080 0.3866 0.255 0.252 0.255 0.245 0.255 476,823 0.2497 1.28%
2022-04-12 0 0.390 0.390 0.400 0.390 0.410 58,000 23,240 0.4007 0.252 0.252 0.258 0.252 0.265 89,791 0.2588 -1.27%
2022-04-11 0 0.395 0.390 0.400 0.380 0.395 138,000 54,300 0.3935 0.255 0.252 0.258 0.245 0.255 213,641 0.2542 -1.25%
2022-04-08 0 0.400 0.400 0.405 0.390 0.400 188,000 73,950 0.3934 0.258 0.258 0.262 0.252 0.258 291,048 0.2541 1.27%
2022-04-07 0 0.395 0.390 0.400 0.395 0.395 10,000 3,950 0.3950 0.255 0.252 0.258 0.255 0.255 15,481 0.2551 1.28%
2022-04-06 0 0.390 0.390 0.405 0.390 0.410 238,000 93,300 0.3920 0.252 0.252 0.262 0.252 0.265 368,454 0.2532 -1.27%
2022-04-04 0 0.395 0.395 0.410 0.385 0.410 162,000 63,990 0.3950 0.255 0.255 0.265 0.249 0.265 250,796 0.2551 0.00%
2022-04-01 0 0.395 0.395 0.405 0.395 0.415 146,000 58,710 0.4021 0.255 0.255 0.262 0.255 0.268 226,026 0.2597 -3.66%
2022-03-31 0 0.410 0.405 0.410 0.390 0.410 704,140 284,459 0.4040 0.265 0.262 0.265 0.252 0.265 1,090,097 0.2609 1.23%
2022-03-30 0 0.405 0.405 0.410 0.385 0.410 184,000 74,410 0.4044 0.262 0.262 0.265 0.249 0.265 284,855 0.2612 1.25%
2022-03-29 0 0.400 0.400 0.405 0.400 0.410 76,000 30,700 0.4039 0.258 0.258 0.262 0.258 0.265 117,658 0.2609 -1.23%
2022-03-28 0 0.405 0.400 0.405 0.395 0.405 302,000 120,930 0.4004 0.262 0.258 0.262 0.255 0.262 467,534 0.2587 1.25%
2022-03-25 0 0.400 0.395 0.400 0.385 0.400 1,074,000 425,700 0.3964 0.258 0.255 0.258 0.249 0.258 1,662,687 0.2560 5.26%
2022-03-24 0 0.380 0.375 0.385 0.350 0.385 862,000 319,020 0.3701 0.245 0.242 0.249 0.226 0.249 1,334,484 0.2391 10.14%
2022-03-23 0 0.345 0.345 0.355 0.340 0.355 204,000 70,360 0.3449 0.223 0.223 0.229 0.220 0.229 315,818 0.2228 2.99%
2022-03-22 0 0.335 0.335 0.350 0.335 0.350 94,000 31,990 0.3403 0.216 0.216 0.226 0.216 0.226 145,524 0.2198 -4.29%
2022-03-21 0 0.350 0.345 0.350 0.335 0.355 302,000 104,790 0.3470 0.226 0.223 0.226 0.216 0.229 467,534 0.2241 6.06%
2022-03-18 0 0.330 0.330 0.335 0.325 0.345 140,000 46,740 0.3339 0.213 0.213 0.216 0.210 0.223 216,738 0.2157 0.00%
2022-03-17 0 0.330 0.330 0.335 0.325 0.340 286,000 94,660 0.3310 0.213 0.213 0.216 0.210 0.220 442,764 0.2138 3.13%
2022-03-16 0 0.320 0.325 0.330 0.310 0.335 1,362,100 440,778 0.3236 0.207 0.210 0.213 0.200 0.216 2,108,702 0.2090 3.23%
2022-03-15 0 0.310 0.310 0.320 0.305 0.325 616,000 194,170 0.3152 0.200 0.200 0.207 0.197 0.210 953,646 0.2036 -6.06%
2022-03-14 0 0.330 0.325 0.330 0.330 0.365 964,000 323,560 0.3356 0.213 0.210 0.213 0.213 0.236 1,492,393 0.2168 -8.33%
2022-03-11 0 0.360 0.355 0.370 0.345 0.360 626,000 220,210 0.3518 0.233 0.229 0.239 0.223 0.233 969,127 0.2272 0.00%
2022-03-10 0 0.360 0.355 0.360 0.340 0.365 244,000 86,700 0.3553 0.233 0.229 0.233 0.220 0.236 377,743 0.2295 5.88%
2022-03-09 0 0.340 0.335 0.345 0.305 0.355 118,000 40,200 0.3407 0.220 0.216 0.223 0.197 0.229 182,679 0.2201 -2.86%
2022-03-08 0 0.350 0.345 0.350 0.335 0.380 528,000 185,520 0.3514 0.226 0.223 0.226 0.216 0.245 817,410 0.2270 1.45%
2022-03-07 0 0.345 0.345 0.355 0.335 0.365 564,000 196,660 0.3487 0.223 0.223 0.229 0.216 0.236 873,143 0.2252 -5.48%
2022-03-04 0 0.365 0.360 0.380 0.360 0.370 182,000 66,830 0.3672 0.236 0.233 0.245 0.233 0.239 281,759 0.2372 -1.35%
2022-03-03 0 0.370 0.365 0.375 0.365 0.385 182,020 67,378 0.3702 0.239 0.236 0.242 0.236 0.249 281,790 0.2391 0.00%
2022-03-02 0 0.370 0.370 0.375 0.365 0.375 214,000 79,380 0.3709 0.239 0.239 0.242 0.236 0.242 331,299 0.2396 -2.63%
2022-03-01 0 0.380 0.370 0.380 0.360 0.385 1,698,739 642,973 0.3785 0.245 0.239 0.245 0.233 0.249 2,629,862 0.2445 -1.30%
2022-02-28 0 0.385 0.385 0.395 0.380 0.385 56,000 21,530 0.3845 0.249 0.249 0.255 0.245 0.249 86,695 0.2483 -1.28%
2022-02-25 0 0.390 0.390 0.395 0.380 0.400 34,000 13,160 0.3871 0.252 0.252 0.255 0.245 0.258 52,636 0.2500 0.00%
2022-02-24 0 0.390 0.390 0.400 0.385 0.415 418,000 163,980 0.3923 0.252 0.252 0.258 0.249 0.268 647,117 0.2534 -4.88%
2022-02-23 0 0.410 0.405 0.410 0.395 0.415 278,000 112,160 0.4035 0.265 0.262 0.265 0.255 0.268 430,379 0.2606 1.23%
2022-02-22 0 0.405 0.395 0.405 0.390 0.405 314,000 124,130 0.3953 0.262 0.255 0.262 0.252 0.262 486,112 0.2554 1.25%
2022-02-21 0 0.400 0.400 0.410 0.400 0.410 64,000 25,950 0.4055 0.258 0.258 0.265 0.258 0.265 99,080 0.2619 -2.44%
2022-02-18 0 0.410 0.410 0.415 0.405 0.415 120,000 49,680 0.4140 0.265 0.265 0.268 0.262 0.268 185,775 0.2674 0.00%
2022-02-17 0 0.410 0.410 0.420 0.410 0.420 114,000 46,830 0.4108 0.265 0.265 0.271 0.265 0.271 176,486 0.2653 -1.20%
2022-02-16 0 0.415 0.415 0.420 0.415 0.430 132,000 54,890 0.4158 0.268 0.268 0.271 0.268 0.278 204,353 0.2686 1.22%
2022-02-15 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 0.265 0.265 0.271 0.265 0.265 30,963 0.2648 0.00%
2022-02-14 0 0.410 0.410 0.420 0.405 0.440 214,000 88,460 0.4134 0.265 0.265 0.271 0.262 0.284 331,299 0.2670 1.23%
2022-02-11 0 0.405 0.405 0.430 0.405 0.440 716,000 305,080 0.4261 0.262 0.262 0.278 0.262 0.284 1,108,458 0.2752 0.00%
2022-02-10 0 0.405 0.405 0.410 0.405 0.425 142,000 58,320 0.4107 0.262 0.262 0.265 0.262 0.275 219,834 0.2653 0.00%
2022-02-09 0 0.405 0.405 0.415 0.400 0.420 158,000 65,170 0.4125 0.262 0.262 0.268 0.258 0.271 244,604 0.2664 0.00%
2022-02-08 0 0.405 0.405 0.410 0.400 0.425 682,000 276,000 0.4047 0.262 0.262 0.265 0.258 0.275 1,055,822 0.2614 1.25%
2022-02-07 0 0.400 0.400 0.405 0.400 0.410 244,000 99,700 0.4086 0.258 0.258 0.262 0.258 0.265 377,743 0.2639 -1.23%
2022-02-04 0 0.405 0.405 0.410 0.400 0.420 58,000 23,530 0.4057 0.262 0.262 0.265 0.258 0.271 89,791 0.2621 1.25%
2022-01-31 0 0.400 0.405 0.415 0.395 0.420 388,000 158,960 0.4097 0.258 0.262 0.268 0.255 0.271 600,673 0.2646 -1.23%
2022-01-28 0 0.405 0.400 0.410 0.395 0.410 72,000 28,890 0.4013 0.262 0.258 0.265 0.255 0.265 111,465 0.2592 0.00%
2022-01-27 0 0.405 0.400 0.405 0.400 0.420 294,000 119,350 0.4060 0.262 0.258 0.262 0.258 0.271 455,149 0.2622 0.00%
2022-01-26 0 0.405 0.405 0.420 0.400 0.425 52,000 21,460 0.4127 0.262 0.262 0.271 0.258 0.275 80,503 0.2666 0.00%
2022-01-25 0 0.405 0.405 0.410 0.400 0.440 694,000 285,370 0.4112 0.262 0.262 0.265 0.258 0.284 1,074,399 0.2656 0.00%
2022-01-24 0 0.405 0.405 0.415 0.405 0.415 30,000 12,380 0.4127 0.262 0.262 0.268 0.262 0.268 46,444 0.2666 -1.22%
2022-01-21 0 0.410 0.410 0.420 0.410 0.425 154,000 63,940 0.4152 0.265 0.265 0.271 0.265 0.275 238,411 0.2682 0.00%
2022-01-20 0 0.410 0.410 0.415 0.405 0.425 60,000 24,870 0.4145 0.265 0.265 0.268 0.262 0.275 92,888 0.2677 1.23%
2022-01-19 0 0.405 0.405 0.415 0.405 0.430 530,000 217,470 0.4103 0.262 0.262 0.268 0.262 0.278 820,507 0.2650 -2.41%
2022-01-18 0 0.415 0.410 0.430 0.405 0.415 240,000 99,150 0.4131 0.268 0.265 0.278 0.262 0.268 371,550 0.2669 2.47%
2022-01-17 0 0.405 0.405 0.410 0.400 0.410 64,000 25,910 0.4048 0.262 0.262 0.265 0.258 0.265 99,080 0.2615 0.00%
2022-01-14 0 0.405 0.405 0.415 0.405 0.420 174,000 71,380 0.4102 0.262 0.262 0.268 0.262 0.271 269,374 0.2650 0.00%
2022-01-13 0 0.405 0.405 0.415 0.400 0.420 324,000 132,640 0.4094 0.262 0.262 0.268 0.258 0.271 501,593 0.2644 -2.41%
2022-01-12 0 0.415 0.410 0.420 0.400 0.420 256,000 105,300 0.4113 0.268 0.265 0.271 0.258 0.271 396,320 0.2657 3.75%
2022-01-11 0 0.400 0.400 0.410 0.400 0.420 20,000 8,260 0.4130 0.258 0.258 0.265 0.258 0.271 30,963 0.2668 -3.61%
2022-01-10 0 0.415 0.405 0.415 0.395 0.415 135,712 54,480 0.4014 0.268 0.262 0.268 0.255 0.268 210,099 0.2593 6.41%
2022-01-07 0 0.390 0.390 0.405 0.390 0.410 720,000 285,520 0.3966 0.252 0.252 0.262 0.252 0.265 1,114,651 0.2562 -1.27%
2022-01-06 0 0.395 0.395 0.405 0.395 0.410 386,000 153,380 0.3974 0.255 0.255 0.262 0.255 0.265 597,577 0.2567 0.00%
2022-01-05 0 0.395 0.395 0.405 0.395 0.415 90,200 36,092 0.4001 0.255 0.255 0.262 0.255 0.268 139,641 0.2585 -2.47%
2022-01-04 0 0.405 0.400 0.410 0.390 0.410 254,500 102,150 0.4014 0.262 0.258 0.265 0.252 0.265 393,998 0.2593 2.53%
2022-01-03 0 0.395 0.395 0.405 0.390 0.410 172,000 68,800 0.4000 0.255 0.255 0.262 0.252 0.265 266,278 0.2584 -1.25%
2021-12-31 0 0.400 0.400 0.415 0.390 0.420 44,000 17,630 0.4007 0.258 0.258 0.268 0.252 0.271 68,118 0.2588 -1.23%
2021-12-30 0 0.405 0.400 0.410 0.400 0.415 286,000 115,590 0.4042 0.262 0.258 0.265 0.258 0.268 442,764 0.2611 1.25%
2021-12-29 0 0.400 0.395 0.400 0.380 0.400 134,000 52,330 0.3905 0.258 0.255 0.258 0.245 0.258 207,449 0.2523 2.56%
2021-12-28 0 0.390 0.390 0.400 0.390 0.400 90,000 35,940 0.3993 0.252 0.252 0.258 0.252 0.258 139,331 0.2579 -2.50%
2021-12-24 0 0.400 0.405 0.415 0.390 0.410 58,000 23,530 0.4057 0.258 0.262 0.268 0.252 0.265 89,791 0.2621 -1.23%
2021-12-23 0 0.405 0.405 0.410 0.395 0.410 186,000 75,140 0.4040 0.262 0.262 0.265 0.255 0.265 287,951 0.2609 1.25%
2021-12-22 0 0.400 0.400 0.410 0.390 0.410 104,000 42,040 0.4042 0.258 0.258 0.265 0.252 0.265 161,005 0.2611 0.00%
2021-12-21 0 0.400 0.395 0.405 0.390 0.405 318,000 126,330 0.3973 0.258 0.255 0.262 0.252 0.262 492,304 0.2566 0.00%
2021-12-20 0 0.400 0.395 0.405 0.400 0.410 526,000 211,280 0.4017 0.258 0.255 0.262 0.258 0.265 814,314 0.2595 -3.61%
2021-12-17 0 0.415 0.410 0.415 0.400 0.420 378,000 153,650 0.4065 0.268 0.265 0.268 0.258 0.271 585,192 0.2626 -1.19%
2021-12-16 0 0.420 0.415 0.420 0.410 0.425 150,000 62,580 0.4172 0.271 0.268 0.271 0.265 0.275 232,219 0.2695 1.20%
2021-12-15 0 0.415 0.415 0.425 0.415 0.425 206,000 86,740 0.4211 0.268 0.268 0.275 0.268 0.275 318,914 0.2720 -3.49%
2021-12-14 0 0.430 0.425 0.430 0.420 0.430 296,000 125,800 0.4250 0.278 0.275 0.278 0.271 0.278 458,245 0.2745 0.00%
2021-12-13 0 0.430 0.425 0.430 0.420 0.435 274,000 116,730 0.4260 0.278 0.275 0.278 0.271 0.281 424,186 0.2752 2.38%
2021-12-10 0 0.420 0.420 0.430 0.420 0.430 118,000 50,160 0.4251 0.271 0.271 0.278 0.271 0.278 182,679 0.2746 -2.33%
2021-12-09 0 0.430 0.430 0.435 0.420 0.440 364,000 156,190 0.4291 0.278 0.278 0.281 0.271 0.284 563,518 0.2772 -0.23%
2021-12-08 0 0.435 0.425 0.435 0.420 0.435 900,000 386,800 0.4298 0.278 0.272 0.278 0.269 0.278 1,406,244 0.2751 0.00%
2021-12-07 0 0.435 0.430 0.440 0.415 0.440 668,000 283,920 0.4250 0.278 0.275 0.282 0.266 0.282 1,043,746 0.2720 3.57%
2021-12-06 0 0.420 0.420 0.430 0.420 0.425 1,174,000 496,270 0.4227 0.269 0.269 0.275 0.269 0.272 1,834,367 0.2705 -3.45%
2021-12-03 0 0.435 0.425 0.435 0.425 0.440 442,000 191,300 0.4328 0.278 0.272 0.278 0.272 0.282 690,622 0.2770 1.16%
2021-12-02 0 0.430 0.430 0.435 0.430 0.445 1,630,000 712,070 0.4369 0.275 0.275 0.278 0.275 0.285 2,546,865 0.2796 -1.15%
2021-12-01 0 0.435 0.435 0.440 0.435 0.445 612,000 268,970 0.4395 0.278 0.278 0.282 0.278 0.285 956,246 0.2813 -1.14%
2021-11-30 0 0.440 0.435 0.440 0.430 0.450 2,132,000 943,950 0.4428 0.282 0.278 0.282 0.275 0.288 3,331,236 0.2834 -2.22%
2021-11-29 0 0.450 0.450 0.460 0.450 0.475 5,186,000 2,360,050 0.4551 0.288 0.288 0.294 0.288 0.304 8,103,092 0.2913 -6.25%
2021-11-26 0 0.480 0.475 0.480 0.470 0.500 1,530,000 733,790 0.4796 0.307 0.304 0.307 0.301 0.320 2,390,615 0.3069 -1.03%
2021-11-25 0 0.485 0.485 0.490 0.485 0.510 1,544,000 765,700 0.4959 0.310 0.310 0.314 0.310 0.326 2,412,490 0.3174 -2.02%
2021-11-24 0 0.495 0.495 0.500 0.490 0.510 902,000 447,230 0.4958 0.317 0.317 0.320 0.314 0.326 1,409,369 0.3173 0.00%
2021-11-23 0 0.495 0.490 0.495 0.490 0.500 1,840,000 917,790 0.4988 0.317 0.314 0.317 0.314 0.320 2,874,988 0.3192 -4.81%
2021-11-22 0 0.520 0.510 0.520 0.500 0.530 1,570,000 805,640 0.5131 0.333 0.326 0.333 0.320 0.339 2,453,115 0.3284 -1.89%
2021-11-19 0 0.530 0.520 0.530 0.500 0.540 6,412,000 3,365,860 0.5249 0.339 0.333 0.339 0.320 0.346 10,018,709 0.3360 3.92%
2021-11-18 0 0.510 0.510 0.520 0.475 0.520 2,902,000 1,471,510 0.5071 0.326 0.326 0.333 0.304 0.333 4,534,356 0.3245 6.25%
2021-11-17 0 0.480 0.480 0.490 0.480 0.495 298,000 145,240 0.4874 0.307 0.307 0.314 0.307 0.317 465,623 0.3119 0.00%
2021-11-16 0 0.480 0.480 0.485 0.475 0.500 1,364,000 669,030 0.4905 0.307 0.307 0.310 0.304 0.320 2,131,241 0.3139 0.00%
2021-11-15 0 0.480 0.480 0.485 0.475 0.495 590,000 284,230 0.4817 0.307 0.307 0.310 0.304 0.317 921,871 0.3083 0.00%
2021-11-12 0 0.480 0.480 0.485 0.475 0.490 832,000 399,530 0.4802 0.307 0.307 0.310 0.304 0.314 1,299,995 0.3073 0.00%
2021-11-11 0 0.480 0.480 0.485 0.480 0.485 48,000 23,080 0.4808 0.307 0.307 0.310 0.307 0.310 75,000 0.3077 1.05%
2021-11-10 0 0.475 0.475 0.485 0.470 0.490 1,514,000 723,910 0.4781 0.304 0.304 0.310 0.301 0.314 2,365,615 0.3060 -1.04%
2021-11-09 0 0.480 0.480 0.485 0.465 0.510 3,328,000 1,617,980 0.4862 0.307 0.307 0.310 0.298 0.326 5,199,979 0.3112 2.13%
2021-11-08 0 0.470 0.470 0.475 0.460 0.475 824,000 385,050 0.4673 0.301 0.301 0.304 0.294 0.304 1,287,495 0.2991 0.00%
2021-11-05 0 0.470 0.465 0.470 0.465 0.500 5,948,000 2,834,890 0.4766 0.301 0.298 0.301 0.298 0.320 9,293,712 0.3050 -3.09%
2021-11-04 0 0.485 0.485 0.490 0.445 0.495 9,566,000 4,587,600 0.4796 0.310 0.310 0.314 0.285 0.317 14,946,814 0.3069 10.23%
2021-11-03 0 0.440 0.440 0.445 0.435 0.450 222,000 98,760 0.4449 0.282 0.282 0.285 0.278 0.288 346,874 0.2847 -1.12%
2021-11-02 0 0.445 0.445 0.450 0.440 0.450 204,000 90,440 0.4433 0.285 0.285 0.288 0.282 0.288 318,749 0.2837 1.14%
2021-11-01 0 0.440 0.440 0.445 0.435 0.450 584,000 258,720 0.4430 0.282 0.282 0.285 0.278 0.288 912,496 0.2835 3.53%
2021-10-29 0 0.425 0.425 0.435 0.425 0.435 374,000 161,310 0.4313 0.272 0.272 0.278 0.272 0.278 584,373 0.2760 -2.30%
2021-10-28 0 0.435 0.435 0.440 0.430 0.440 134,000 58,360 0.4355 0.278 0.278 0.282 0.275 0.282 209,374 0.2787 1.16%
2021-10-27 0 0.430 0.430 0.435 0.430 0.435 352,000 151,500 0.4304 0.275 0.275 0.278 0.275 0.278 549,998 0.2755 -1.15%
2021-10-26 0 0.435 0.435 0.440 0.435 0.445 116,000 51,230 0.4416 0.278 0.278 0.282 0.278 0.285 181,249 0.2826 0.00%
2021-10-25 0 0.435 0.435 0.440 0.435 0.445 310,000 136,170 0.4393 0.278 0.278 0.282 0.278 0.285 484,373 0.2811 0.00%
2021-10-22 0 0.435 0.435 0.440 0.435 0.450 170,000 74,800 0.4400 0.278 0.278 0.282 0.278 0.288 265,624 0.2816 -1.14%
2021-10-21 0 0.440 0.435 0.445 0.435 0.460 298,000 131,570 0.4415 0.282 0.278 0.285 0.278 0.294 465,623 0.2826 0.00%
2021-10-20 0 0.440 0.440 0.445 0.435 0.455 1,184,000 525,450 0.4438 0.282 0.282 0.285 0.278 0.291 1,849,992 0.2840 1.15%
2021-10-19 0 0.435 0.435 0.445 0.430 0.440 326,000 141,500 0.4340 0.278 0.278 0.285 0.275 0.282 509,373 0.2778 1.16%
2021-10-18 0 0.430 0.430 0.440 0.430 0.445 364,000 158,850 0.4364 0.275 0.275 0.282 0.275 0.285 568,748 0.2793 -3.37%
2021-10-15 0 0.445 0.445 0.450 0.430 0.455 1,886,000 845,390 0.4482 0.285 0.285 0.288 0.275 0.291 2,946,863 0.2869 5.95%
2021-10-12 0 0.420 0.420 0.425 0.420 0.430 336,000 142,700 0.4247 0.269 0.269 0.272 0.269 0.275 524,998 0.2718 -2.33%
2021-10-11 0 0.430 0.420 0.430 0.420 0.430 396,000 168,140 0.4246 0.275 0.269 0.275 0.269 0.275 618,747 0.2717 2.38%
2021-10-08 0 0.420 0.420 0.430 0.420 0.430 178,000 75,590 0.4247 0.269 0.269 0.275 0.269 0.275 278,124 0.2718 -1.18%
2021-10-07 0 0.425 0.425 0.430 0.420 0.430 434,000 184,630 0.4254 0.272 0.272 0.275 0.269 0.275 678,122 0.2723 1.19%
2021-10-06 0 0.420 0.420 0.430 0.415 0.435 492,000 208,230 0.4232 0.269 0.269 0.275 0.266 0.278 768,747 0.2709 -1.18%
2021-10-05 0 0.425 0.420 0.425 0.420 0.435 380,000 161,370 0.4247 0.272 0.269 0.272 0.269 0.278 593,748 0.2718 0.00%
2021-10-04 0 0.425 0.420 0.430 0.420 0.430 253,000 107,820 0.4262 0.272 0.269 0.275 0.269 0.275 395,311 0.2727 -1.16%
2021-09-30 0 0.430 0.425 0.435 0.425 0.430 796,000 340,960 0.4283 0.275 0.272 0.278 0.272 0.275 1,243,745 0.2741 1.18%
2021-09-29 0 0.425 0.425 0.430 0.420 0.425 354,000 150,220 0.4244 0.272 0.272 0.275 0.269 0.272 553,123 0.2716 -1.16%
2021-09-28 0 0.430 0.420 0.430 0.420 0.435 102,000 43,110 0.4226 0.275 0.269 0.275 0.269 0.278 159,374 0.2705 1.18%
2021-09-27 0 0.425 0.415 0.425 0.420 0.425 276,000 116,000 0.4203 0.272 0.266 0.272 0.269 0.272 431,248 0.2690 1.19%
2021-09-24 0 0.420 0.420 0.425 0.415 0.430 498,000 210,910 0.4235 0.269 0.269 0.272 0.266 0.275 778,122 0.2711 0.00%
2021-09-23 0 0.420 0.420 0.425 0.415 0.430 142,000 59,970 0.4223 0.269 0.269 0.272 0.266 0.275 221,874 0.2703 -1.18%
2021-09-21 0 0.425 0.420 0.425 0.420 0.435 166,000 70,000 0.4217 0.272 0.269 0.272 0.269 0.278 259,374 0.2699 -1.16%
2021-09-20 0 0.430 0.425 0.430 0.420 0.440 512,000 219,640 0.4290 0.275 0.272 0.275 0.269 0.282 799,997 0.2746 -1.15%
2021-09-17 0 0.435 0.435 0.445 0.425 0.445 776,000 339,100 0.4370 0.278 0.278 0.285 0.272 0.285 1,212,495 0.2797 0.00%
2021-09-16 0 0.435 0.430 0.435 0.415 0.440 364,000 157,220 0.4319 0.278 0.275 0.278 0.266 0.282 568,748 0.2764 3.57%
2021-09-15 0 0.420 0.420 0.430 0.415 0.430 328,000 138,930 0.4236 0.269 0.269 0.275 0.266 0.275 512,498 0.2711 -2.33%
2021-09-14 0 0.430 0.425 0.435 0.420 0.435 598,000 254,740 0.4260 0.275 0.272 0.278 0.269 0.278 934,371 0.2726 0.00%
2021-09-13 0 0.430 0.435 0.440 0.425 0.435 322,000 138,610 0.4305 0.275 0.278 0.282 0.272 0.278 503,123 0.2755 -1.15%
2021-09-10 0 0.445 0.440 0.445 0.430 0.450 664,000 291,900 0.4396 0.278 0.275 0.278 0.269 0.282 1,061,346 0.2750 1.14%
2021-09-09 0 0.440 0.430 0.440 0.430 0.455 670,018 293,238 0.4377 0.275 0.269 0.275 0.269 0.285 1,070,965 0.2738 -1.12%
2021-09-08 0 0.445 0.440 0.450 0.435 0.450 334,000 148,160 0.4436 0.278 0.275 0.282 0.272 0.282 533,870 0.2775 0.00%
2021-09-07 0 0.445 0.445 0.455 0.435 0.460 714,000 320,410 0.4488 0.278 0.278 0.285 0.272 0.288 1,141,267 0.2807 1.14%
2021-09-06 0 0.440 0.440 0.445 0.435 0.450 248,000 110,000 0.4435 0.275 0.275 0.278 0.272 0.282 396,406 0.2775 -1.12%
2021-09-03 0 0.445 0.440 0.445 0.430 0.450 1,070,000 468,690 0.4380 0.278 0.275 0.278 0.269 0.282 1,710,302 0.2740 1.14%
2021-09-02 0 0.440 0.440 0.445 0.435 0.450 752,000 332,590 0.4423 0.275 0.275 0.278 0.272 0.282 1,202,007 0.2767 -2.22%
2021-09-01 0 0.450 0.445 0.450 0.450 0.460 72,000 32,480 0.4511 0.282 0.278 0.282 0.282 0.288 115,086 0.2822 1.12%
2021-08-31 0 0.445 0.445 0.455 0.440 0.460 154,000 68,770 0.4466 0.278 0.278 0.285 0.275 0.288 246,156 0.2794 -3.26%
2021-08-30 0 0.460 0.455 0.460 0.445 0.465 1,378,000 619,520 0.4496 0.288 0.285 0.288 0.278 0.291 2,202,613 0.2813 -1.08%
2021-08-27 0 0.465 0.450 0.465 0.450 0.465 280,000 127,550 0.4555 0.291 0.282 0.291 0.282 0.291 447,556 0.2850 3.33%
2021-08-26 0 0.450 0.450 0.460 0.450 0.470 524,000 237,330 0.4529 0.282 0.282 0.288 0.282 0.294 837,568 0.2834 -1.10%
2021-08-25 0 0.455 0.455 0.460 0.455 0.470 275,000 126,355 0.4595 0.285 0.285 0.288 0.285 0.294 439,564 0.2875 0.00%
2021-08-24 0 0.455 0.455 0.465 0.455 0.470 306,000 140,950 0.4606 0.285 0.285 0.291 0.285 0.294 489,114 0.2882 -1.09%
2021-08-23 0 0.460 0.460 0.465 0.455 0.485 1,195,000 553,110 0.4629 0.288 0.288 0.291 0.285 0.303 1,910,104 0.2896 -1.08%
2021-08-20 0 0.465 0.460 0.470 0.460 0.490 1,454,000 678,680 0.4668 0.291 0.288 0.294 0.288 0.307 2,324,092 0.2920 -3.12%
2021-08-19 0 0.480 0.480 0.485 0.480 0.500 1,218,000 589,200 0.4837 0.300 0.300 0.303 0.300 0.313 1,946,867 0.3026 -2.04%
2021-08-18 0 0.490 0.490 0.495 0.490 0.510 1,068,000 526,510 0.4930 0.307 0.307 0.310 0.307 0.319 1,707,105 0.3084 -1.01%
2021-08-17 0 0.495 0.490 0.495 0.480 0.510 3,444,000 1,704,320 0.4949 0.310 0.307 0.310 0.300 0.319 5,504,934 0.3096 -1.00%
2021-08-16 0 0.500 0.495 0.500 0.495 0.530 1,956,000 990,670 0.5065 0.313 0.310 0.313 0.310 0.332 3,126,496 0.3169 0.00%
2021-08-13 0 0.500 0.500 0.510 0.495 0.510 838,000 421,030 0.5024 0.313 0.313 0.319 0.310 0.319 1,339,470 0.3143 -3.85%
2021-08-12 0 0.520 0.510 0.520 0.490 0.540 4,688,000 2,381,520 0.5080 0.325 0.319 0.325 0.307 0.338 7,493,360 0.3178 5.05%
2021-08-11 0 0.495 0.490 0.495 0.490 0.510 2,569,000 1,286,275 0.5007 0.310 0.307 0.310 0.307 0.319 4,106,323 0.3132 -1.00%
2021-08-10 0 0.500 0.500 0.510 0.495 0.530 2,876,000 1,454,380 0.5057 0.313 0.313 0.319 0.310 0.332 4,597,036 0.3164 -1.96%
2021-08-09 0 0.510 0.510 0.520 0.480 0.560 12,984,066 6,830,053 0.5260 0.319 0.319 0.325 0.300 0.350 20,753,900 0.3291 3.03%
2021-08-06 0 0.495 0.495 0.500 0.425 0.500 14,223,855 6,683,960 0.4699 0.310 0.310 0.313 0.266 0.313 22,735,594 0.2940 13.79%
2021-08-05 0 0.435 0.435 0.440 0.395 0.455 5,250,000 2,287,370 0.4357 0.272 0.272 0.275 0.247 0.285 8,391,668 0.2726 7.41%
2021-08-04 0 0.405 0.405 0.410 0.390 0.415 308,000 124,700 0.4049 0.253 0.253 0.257 0.244 0.260 492,311 0.2533 1.25%
2021-08-03 0 0.400 0.400 0.405 0.400 0.420 542,000 218,890 0.4039 0.250 0.250 0.253 0.250 0.263 866,340 0.2527 -4.76%
2021-08-02 0 0.420 0.415 0.420 0.395 0.420 608,000 246,480 0.4054 0.263 0.260 0.263 0.247 0.263 971,835 0.2536 2.44%
2021-07-30 0 0.410 0.405 0.410 0.390 0.415 556,000 225,620 0.4058 0.257 0.253 0.257 0.244 0.260 888,718 0.2539 1.23%
2021-07-29 0 0.405 0.405 0.415 0.405 0.415 1,030,000 422,910 0.4106 0.253 0.253 0.260 0.253 0.260 1,646,365 0.2569 -3.57%
2021-07-28 0 0.420 0.405 0.420 0.400 0.420 522,000 211,680 0.4055 0.263 0.253 0.263 0.250 0.263 834,372 0.2537 1.20%
2021-07-27 0 0.415 0.410 0.415 0.400 0.435 1,398,000 579,700 0.4147 0.260 0.257 0.260 0.250 0.272 2,234,581 0.2594 -1.19%
2021-07-26 0 0.420 0.420 0.425 0.415 0.465 1,488,000 628,940 0.4227 0.263 0.263 0.266 0.260 0.291 2,378,439 0.2644 -4.55%
2021-07-23 0 0.440 0.440 0.445 0.430 0.450 636,000 277,960 0.4370 0.275 0.275 0.278 0.269 0.282 1,016,591 0.2734 -2.22%
2021-07-22 0 0.450 0.435 0.450 0.430 0.465 830,000 368,360 0.4438 0.282 0.272 0.282 0.269 0.291 1,326,683 0.2777 1.12%
2021-07-21 0 0.445 0.430 0.445 0.430 0.465 3,122,000 1,371,990 0.4395 0.278 0.269 0.278 0.269 0.291 4,990,245 0.2749 -1.11%
2021-07-20 0 0.450 0.450 0.455 0.450 0.480 2,870,000 1,307,460 0.4556 0.282 0.282 0.285 0.282 0.300 4,587,445 0.2850 -6.25%
2021-07-19 0 0.480 0.480 0.490 0.475 0.495 676,000 326,750 0.4834 0.300 0.300 0.307 0.297 0.310 1,080,527 0.3024 -1.03%
2021-07-16 0 0.485 0.485 0.490 0.475 0.495 548,000 265,660 0.4848 0.303 0.303 0.307 0.297 0.310 875,930 0.3033 0.00%
2021-07-15 0 0.485 0.480 0.485 0.480 0.495 798,000 388,520 0.4869 0.303 0.300 0.303 0.300 0.310 1,275,534 0.3046 -2.02%
2021-07-14 0 0.495 0.490 0.495 0.470 0.495 1,526,000 741,220 0.4857 0.310 0.307 0.310 0.294 0.310 2,439,178 0.3039 5.32%
2021-07-13 0 0.470 0.470 0.480 0.465 0.485 614,000 292,250 0.4760 0.294 0.294 0.300 0.291 0.303 981,426 0.2978 -1.05%
2021-07-12 0 0.475 0.475 0.480 0.470 0.490 1,272,000 608,340 0.4783 0.297 0.297 0.300 0.294 0.307 2,033,181 0.2992 -1.04%
2021-07-09 0 0.480 0.475 0.480 0.470 0.490 1,966,000 934,580 0.4754 0.300 0.297 0.300 0.294 0.307 3,142,480 0.2974 -1.03%
2021-07-08 0 0.485 0.480 0.485 0.480 0.510 2,486,000 1,210,110 0.4868 0.303 0.300 0.303 0.300 0.319 3,973,655 0.3045 -2.02%
2021-07-07 0 0.495 0.495 0.500 0.495 0.520 1,112,000 556,210 0.5002 0.310 0.310 0.313 0.310 0.325 1,777,435 0.3129 -2.94%
2021-07-06 0 0.510 0.500 0.510 0.500 0.530 1,094,000 557,300 0.5094 0.319 0.313 0.319 0.313 0.332 1,748,664 0.3187 -1.92%
2021-07-05 0 0.520 0.520 0.530 0.500 0.530 1,572,000 814,560 0.5182 0.325 0.325 0.332 0.313 0.332 2,512,705 0.3242 0.00%
2021-07-02 0 0.520 0.510 0.520 0.490 0.520 2,298,000 1,147,720 0.4994 0.325 0.319 0.325 0.307 0.325 3,673,153 0.3125 1.96%
2021-06-30 0 0.510 0.500 0.510 0.485 0.520 4,638,000 2,325,580 0.5014 0.319 0.313 0.319 0.303 0.325 7,413,439 0.3137 -1.92%
2021-06-29 0 0.520 0.510 0.520 0.520 0.540 3,808,000 2,003,880 0.5262 0.325 0.319 0.325 0.325 0.338 6,086,757 0.3292 -5.45%
2021-06-28 0 0.550 0.550 0.560 0.540 0.600 4,260,000 2,376,160 0.5578 0.344 0.344 0.350 0.338 0.375 6,809,239 0.3490 -6.78%
2021-06-25 0 0.590 0.580 0.590 0.570 0.600 3,528,000 2,067,720 0.5861 0.369 0.363 0.369 0.357 0.375 5,639,201 0.3667 1.72%
2021-06-24 0 0.580 0.580 0.590 0.560 0.590 5,797,200 3,315,868 0.5720 0.363 0.363 0.369 0.350 0.369 9,266,320 0.3578 -1.69%
2021-06-23 0 0.590 0.590 0.600 0.590 0.630 10,570,000 6,405,520 0.6060 0.369 0.369 0.375 0.369 0.394 16,895,225 0.3791 0.00%
2021-06-22 0 0.590 0.590 0.600 0.560 0.600 11,258,000 6,523,900 0.5795 0.369 0.369 0.375 0.350 0.375 17,994,933 0.3625 3.51%
2021-06-21 0 0.570 0.570 0.580 0.530 0.580 14,605,000 8,087,130 0.5537 0.357 0.357 0.363 0.332 0.363 23,344,822 0.3464 0.00%
2021-06-18 0 0.570 0.560 0.570 0.465 0.570 19,679,000 10,455,300 0.5313 0.357 0.350 0.357 0.291 0.357 31,455,169 0.3324 18.75%
2021-06-17 0 0.480 0.475 0.480 0.460 0.490 3,204,000 1,520,340 0.4745 0.300 0.297 0.300 0.288 0.307 5,121,315 0.2969 0.00%
2021-06-16 0 0.480 0.475 0.480 0.470 0.530 12,062,000 5,865,880 0.4863 0.300 0.297 0.300 0.294 0.332 19,280,057 0.3042 -5.88%
2021-06-15 0 0.510 0.500 0.510 0.445 0.530 23,107,537 11,395,738 0.4932 0.319 0.313 0.319 0.278 0.332 36,935,387 0.3085 10.87%
2021-06-11 0 0.460 0.460 0.465 0.390 0.470 29,610,000 13,075,980 0.4416 0.288 0.288 0.291 0.244 0.294 47,329,008 0.2763 19.48%
2021-06-10 0 0.385 0.385 0.390 0.380 0.405 4,280,000 1,661,010 0.3881 0.241 0.241 0.244 0.238 0.253 6,841,208 0.2428 -4.94%
2021-06-09 0 0.405 0.400 0.410 0.400 0.460 24,283,989 10,127,545 0.4170 0.253 0.250 0.257 0.250 0.288 38,815,843 0.2609 -10.00%
2021-06-08 0 0.450 0.445 0.450 0.335 0.510 54,894,142 24,201,488 0.4409 0.282 0.278 0.282 0.210 0.319 87,743,509 0.2758 36.36%
2021-06-07 0 0.330 0.330 0.335 0.330 0.340 316,000 104,300 0.3301 0.206 0.206 0.210 0.206 0.213 505,099 0.2065 -2.94%
2021-06-04 0 0.340 0.330 0.340 0.330 0.340 12,000 4,020 0.3350 0.213 0.206 0.213 0.206 0.213 19,181 0.2096 1.49%
2021-06-03 0 0.335 0.335 0.340 0.330 0.340 50,000 16,870 0.3374 0.210 0.210 0.213 0.206 0.213 79,921 0.2111 1.52%
2021-06-02 0 0.330 0.330 0.340 0.330 0.345 804,000 273,570 0.3403 0.206 0.206 0.213 0.206 0.216 1,285,124 0.2129 -1.49%
2021-06-01 0 0.335 0.335 0.340 0.330 0.340 230,000 77,040 0.3350 0.210 0.210 0.213 0.206 0.213 367,635 0.2096 1.52%
2021-05-31 0 0.330 0.330 0.340 0.330 0.340 156,000 51,590 0.3307 0.206 0.206 0.213 0.206 0.213 249,352 0.2069 -1.49%
2021-05-28 0 0.335 0.335 0.340 0.330 0.335 28,000 9,320 0.3329 0.210 0.210 0.213 0.206 0.210 44,756 0.2082 -1.47%
2021-05-27 0 0.340 0.335 0.340 0.325 0.340 670,000 222,350 0.3319 0.213 0.210 0.213 0.203 0.213 1,070,937 0.2076 3.03%
2021-05-26 0 0.330 0.330 0.340 0.330 0.340 92,000 31,140 0.3385 0.206 0.206 0.213 0.206 0.213 147,054 0.2118 -1.49%
2021-05-25 0 0.335 0.330 0.345 0.330 0.345 490,000 166,840 0.3405 0.210 0.206 0.216 0.206 0.216 783,222 0.2130 1.52%
2021-05-24 0 0.330 0.330 0.335 0.325 0.345 1,956,000 659,790 0.3373 0.206 0.206 0.210 0.203 0.216 3,126,496 0.2110 3.13%
2021-05-21 0 0.320 0.320 0.330 0.320 0.330 86,000 27,890 0.3243 0.200 0.200 0.206 0.200 0.206 137,464 0.2029 -1.54%
2021-05-20 0 0.325 0.325 0.330 0.320 0.330 392,400 127,010 0.3237 0.203 0.203 0.206 0.200 0.206 627,217 0.2025 1.56%
2021-05-18 0 0.320 0.320 0.325 0.320 0.330 30,000 9,740 0.3247 0.200 0.200 0.203 0.200 0.206 47,952 0.2031 0.00%
2021-05-17 0 0.320 0.320 0.325 0.320 0.330 44,000 14,150 0.3216 0.200 0.200 0.203 0.200 0.206 70,330 0.2012 -1.54%
2021-05-14 0 0.325 0.325 0.330 0.320 0.335 128,000 41,570 0.3248 0.203 0.203 0.206 0.200 0.210 204,597 0.2032 -1.52%
2021-05-13 0 0.330 0.325 0.330 0.320 0.330 154,000 49,710 0.3228 0.206 0.203 0.206 0.200 0.206 246,156 0.2019 -1.49%
2021-05-12 0 0.335 0.325 0.335 0.325 0.335 177,000 57,830 0.3267 0.210 0.203 0.210 0.203 0.210 282,919 0.2044 3.08%
2021-05-11 0 0.325 0.320 0.330 0.325 0.330 249,000 81,015 0.3254 0.203 0.200 0.206 0.203 0.206 398,005 0.2036 0.00%
2021-05-10 0 0.325 0.325 0.340 0.325 0.335 214,000 70,680 0.3303 0.203 0.203 0.213 0.203 0.210 342,060 0.2066 -1.52%
2021-05-07 0 0.330 0.330 0.335 0.330 0.335 143,600 47,384 0.3300 0.206 0.206 0.210 0.206 0.210 229,532 0.2064 -2.94%
2021-05-06 0 0.340 0.330 0.340 0.330 0.340 970,000 320,270 0.3302 0.213 0.206 0.213 0.206 0.213 1,550,461 0.2066 1.49%
2021-05-05 0 0.335 0.335 0.340 0.330 0.340 258,000 85,260 0.3305 0.210 0.210 0.213 0.206 0.213 412,391 0.2067 1.52%
2021-05-04 0 0.330 0.330 0.335 0.330 0.345 284,000 95,570 0.3365 0.206 0.206 0.210 0.206 0.216 453,949 0.2105 -2.94%
2021-05-03 0 0.340 0.325 0.340 0.325 0.340 270,000 90,410 0.3349 0.213 0.203 0.213 0.203 0.213 431,572 0.2095 3.03%
2021-04-30 0 0.330 0.330 0.335 0.330 0.340 380,000 126,230 0.3322 0.206 0.206 0.210 0.206 0.213 607,397 0.2078 -1.49%
2021-04-29 0 0.335 0.335 0.345 0.330 0.355 4,598,000 1,567,910 0.3410 0.210 0.210 0.216 0.206 0.222 7,349,503 0.2133 3.08%
2021-04-28 0 0.325 0.320 0.325 0.320 0.330 184,000 59,850 0.3253 0.203 0.200 0.203 0.200 0.206 294,108 0.2035 1.56%
2021-04-27 0 0.320 0.315 0.325 0.320 0.320 208,000 66,560 0.3200 0.200 0.197 0.203 0.200 0.200 332,470 0.2002 0.00%
2021-04-26 0 0.320 0.320 0.325 0.320 0.330 70,000 22,730 0.3247 0.200 0.200 0.203 0.200 0.206 111,889 0.2031 -1.54%
2021-04-23 0 0.325 0.325 0.330 - - 0 0 - 0.203 0.203 0.206 - - 0 - 0.00%
2021-04-22 0 0.325 0.325 0.330 0.315 0.325 1,463,142 470,434 0.3215 0.203 0.203 0.206 0.197 0.203 2,338,705 0.2012 1.56%
2021-04-21 0 0.320 0.320 0.330 0.320 0.330 110,000 35,750 0.3250 0.200 0.200 0.206 0.200 0.206 175,825 0.2033 -1.54%
2021-04-20 0 0.325 0.320 0.325 0.320 0.330 310,000 100,600 0.3245 0.203 0.200 0.203 0.200 0.206 495,508 0.2030 -1.52%
2021-04-19 0 0.330 0.325 0.330 0.325 0.330 296,000 96,220 0.3251 0.206 0.203 0.206 0.203 0.206 473,130 0.2034 1.54%
2021-04-16 0 0.325 0.320 0.325 0.325 0.330 466,000 151,800 0.3258 0.203 0.200 0.203 0.203 0.206 744,860 0.2038 -1.52%
2021-04-15 0 0.330 0.330 0.335 0.320 0.335 1,154,000 379,570 0.3289 0.206 0.206 0.210 0.200 0.210 1,844,569 0.2058 -2.94%
2021-04-14 0 0.340 0.330 0.340 0.320 0.350 1,200,000 407,830 0.3399 0.213 0.206 0.213 0.200 0.219 1,918,096 0.2126 4.62%
2021-04-13 0 0.325 0.325 0.330 0.320 0.335 1,016,000 334,460 0.3292 0.203 0.203 0.206 0.200 0.210 1,623,988 0.2059 -1.52%
2021-04-12 0 0.330 0.320 0.335 0.315 0.335 324,000 104,410 0.3223 0.206 0.200 0.210 0.197 0.210 517,886 0.2016 4.76%
2021-04-09 0 0.315 0.315 0.320 0.315 0.325 468,000 149,690 0.3199 0.197 0.197 0.200 0.197 0.203 748,057 0.2001 -1.56%
2021-04-08 0 0.320 0.320 0.325 0.315 0.325 410,000 130,960 0.3194 0.200 0.200 0.203 0.197 0.203 655,349 0.1998 0.00%
2021-04-07 0 0.320 0.320 0.325 0.310 0.325 128,000 40,340 0.3152 0.200 0.200 0.203 0.194 0.203 204,597 0.1972 1.59%
2021-04-01 0 0.315 0.310 0.320 0.310 0.315 106,000 33,360 0.3147 0.197 0.194 0.200 0.194 0.197 169,432 0.1969 0.00%
2021-03-31 0 0.315 0.310 0.315 0.305 0.330 478,000 151,070 0.3160 0.197 0.194 0.197 0.191 0.206 764,041 0.1977 -4.55%
2021-03-30 0 0.330 0.315 0.330 0.315 0.335 46,000 14,640 0.3183 0.206 0.197 0.206 0.197 0.210 73,527 0.1991 0.00%
2021-03-29 0 0.330 0.315 0.330 0.315 0.330 952,000 304,710 0.3201 0.206 0.197 0.206 0.197 0.206 1,521,689 0.2002 1.54%
2021-03-26 0 0.325 0.320 0.325 0.310 0.325 348,000 110,630 0.3179 0.203 0.200 0.203 0.194 0.203 556,248 0.1989 1.56%
2021-03-25 0 0.320 0.320 0.325 0.320 0.325 8,000 2,580 0.3225 0.200 0.200 0.203 0.200 0.203 12,787 0.2018 0.00%
2021-03-24 0 0.320 0.320 0.325 0.315 0.330 88,000 28,380 0.3225 0.200 0.200 0.203 0.197 0.206 140,660 0.2018 -1.54%
2021-03-23 0 0.325 0.320 0.325 - - 0 0 - 0.203 0.200 0.203 - - 0 - -1.52%
2021-03-22 0 0.330 0.325 0.330 - - 0 0 - 0.206 0.203 0.206 - - 0 - 0.00%
2021-03-19 0 0.330 0.320 0.330 0.315 0.330 1,920,000 614,070 0.3198 0.206 0.200 0.206 0.197 0.206 3,068,953 0.2001 0.00%
2021-03-18 0 0.330 0.320 0.330 0.320 0.335 28,000 9,080 0.3243 0.206 0.200 0.206 0.200 0.210 44,756 0.2029 1.54%
2021-03-17 0 0.325 0.325 0.330 0.325 0.340 300,000 100,080 0.3336 0.203 0.203 0.206 0.203 0.213 479,524 0.2087 -5.80%
2021-03-16 0 0.345 0.340 0.345 0.330 0.345 282,000 94,800 0.3362 0.216 0.213 0.216 0.206 0.216 450,752 0.2103 4.55%
2021-03-15 0 0.330 0.325 0.335 0.320 0.340 1,042,000 339,750 0.3261 0.206 0.203 0.210 0.200 0.213 1,665,546 0.2040 1.54%
2021-03-12 0 0.325 0.325 0.340 0.320 0.345 198,000 65,950 0.3331 0.203 0.203 0.213 0.200 0.216 316,486 0.2084 -2.99%
2021-03-11 0 0.335 0.335 0.350 0.335 0.360 1,368,427 465,723 0.3403 0.210 0.210 0.219 0.210 0.225 2,187,311 0.2129 -1.47%
2021-03-10 0 0.340 0.335 0.340 0.330 0.340 240,000 80,410 0.3350 0.213 0.210 0.213 0.206 0.213 383,619 0.2096 1.49%
2021-03-09 0 0.335 0.315 0.335 0.320 0.335 164,000 53,570 0.3266 0.210 0.197 0.210 0.200 0.210 262,140 0.2044 0.00%
2021-03-08 0 0.335 0.325 0.335 0.320 0.350 1,728,000 564,180 0.3265 0.210 0.203 0.210 0.200 0.219 2,762,058 0.2043 -6.94%
2021-03-05 0 0.360 0.350 0.360 0.340 0.360 404,000 139,620 0.3456 0.225 0.219 0.225 0.213 0.225 645,759 0.2162 2.86%
2021-03-04 0 0.350 0.340 0.350 0.325 0.350 970,000 327,550 0.3377 0.219 0.213 0.219 0.203 0.219 1,550,461 0.2113 2.94%
2021-03-03 0 0.340 0.340 0.350 0.335 0.350 344,000 117,370 0.3412 0.213 0.213 0.219 0.210 0.219 549,854 0.2135 0.00%
2021-03-02 0 0.340 0.335 0.340 0.330 0.345 394,000 132,610 0.3366 0.213 0.210 0.213 0.206 0.216 629,775 0.2106 -2.86%
2021-03-01 0 0.350 0.340 0.350 0.335 0.355 1,218,000 414,290 0.3401 0.219 0.213 0.219 0.210 0.222 1,946,867 0.2128 1.45%
2021-02-26 0 0.345 0.335 0.345 0.335 0.375 2,784,000 970,580 0.3486 0.216 0.210 0.216 0.210 0.235 4,449,982 0.2181 -5.48%
2021-02-25 0 0.365 0.360 0.365 0.340 0.380 7,198,000 2,616,740 0.3635 0.228 0.225 0.228 0.213 0.238 11,505,377 0.2274 8.96%
2021-02-24 0 0.335 0.330 0.335 0.305 0.385 7,336,000 2,479,650 0.3380 0.210 0.206 0.210 0.191 0.241 11,725,958 0.2115 8.06%
2021-02-23 0 0.310 0.305 0.315 0.300 0.320 374,000 116,110 0.3105 0.194 0.191 0.197 0.188 0.200 597,806 0.1942 3.33%
2021-02-22 0 0.300 0.300 0.310 0.300 0.320 346,000 107,220 0.3099 0.188 0.188 0.194 0.188 0.200 553,051 0.1939 -1.64%
2021-02-19 0 0.305 0.305 0.315 0.305 0.315 1,738,000 539,270 0.3103 0.191 0.191 0.197 0.191 0.197 2,778,042 0.1941 3.39%
2021-02-18 0 0.295 0.295 0.300 0.285 0.305 1,015,000 303,740 0.2993 0.185 0.185 0.188 0.178 0.191 1,622,389 0.1872 3.51%
2021-02-17 0 0.285 0.285 0.295 0.285 0.300 480,000 140,790 0.2933 0.178 0.178 0.185 0.178 0.188 767,238 0.1835 -1.72%
2021-02-16 0 0.290 0.290 0.300 0.280 0.295 1,552,000 451,150 0.2907 0.181 0.181 0.188 0.175 0.185 2,480,737 0.1819 5.45%
2021-02-11 0 0.275 0.275 0.285 0.275 0.290 54,000 15,380 0.2848 0.172 0.172 0.178 0.172 0.181 86,314 0.1782 -3.51%
2021-02-10 0 0.285 0.280 0.285 0.275 0.285 725,000 206,385 0.2847 0.178 0.175 0.178 0.172 0.178 1,158,849 0.1781 3.64%
2021-02-09 0 0.275 0.275 0.285 0.270 0.285 258,000 72,210 0.2799 0.172 0.172 0.178 0.169 0.178 412,391 0.1751 0.00%
2021-02-08 0 0.275 0.275 0.280 0.270 0.280 748,000 207,590 0.2775 0.172 0.172 0.175 0.169 0.175 1,195,613 0.1736 -1.79%
2021-02-05 0 0.280 0.280 0.285 0.270 0.285 922,000 254,140 0.2756 0.175 0.175 0.178 0.169 0.178 1,473,737 0.1724 -1.75%
2021-02-04 0 0.285 0.280 0.285 0.280 0.290 158,000 44,720 0.2830 0.178 0.175 0.178 0.175 0.181 252,549 0.1771 0.00%
2021-02-03 0 0.285 0.280 0.285 0.275 0.290 1,120,000 318,070 0.2840 0.178 0.175 0.178 0.172 0.181 1,790,223 0.1777 0.00%
2021-02-02 0 0.285 0.285 0.290 0.280 0.290 136,000 39,090 0.2874 0.178 0.178 0.181 0.175 0.181 217,384 0.1798 -1.72%
2021-02-01 0 0.290 0.285 0.290 0.285 0.295 256,000 73,290 0.2863 0.181 0.178 0.181 0.178 0.185 409,194 0.1791 0.00%
2021-01-29 0 0.290 0.290 0.295 0.290 0.300 77,000 22,530 0.2926 0.181 0.181 0.185 0.181 0.188 123,078 0.1831 -1.69%
2021-01-28 0 0.295 0.285 0.295 0.280 0.305 902,000 256,960 0.2849 0.185 0.178 0.185 0.175 0.191 1,441,769 0.1782 0.00%
2021-01-27 0 0.295 0.295 0.300 0.285 0.295 386,000 111,560 0.2890 0.185 0.185 0.188 0.178 0.185 616,987 0.1808 1.72%
2021-01-26 0 0.290 0.290 0.295 0.285 0.300 216,000 63,620 0.2945 0.181 0.181 0.185 0.178 0.188 345,257 0.1843 -1.69%
2021-01-25 0 0.295 0.295 0.300 0.295 0.305 35,000 10,330 0.2951 0.185 0.185 0.188 0.185 0.191 55,944 0.1846 0.00%
2021-01-22 0 0.295 0.295 0.300 0.290 0.310 126,000 37,230 0.2955 0.185 0.185 0.188 0.181 0.194 201,400 0.1849 1.72%
2021-01-21 0 0.290 0.285 0.295 0.285 0.295 546,000 159,000 0.2912 0.181 0.178 0.185 0.178 0.185 872,733 0.1822 -1.69%
2021-01-20 0 0.295 0.295 0.300 0.285 0.310 1,013,000 296,540 0.2927 0.185 0.185 0.188 0.178 0.194 1,619,192 0.1831 0.00%
2021-01-19 0 0.295 0.295 0.305 0.290 0.320 726,000 219,260 0.3020 0.185 0.185 0.191 0.181 0.200 1,160,448 0.1889 -1.67%
2021-01-18 0 0.300 0.290 0.300 0.285 0.300 273,142 79,228 0.2901 0.188 0.181 0.188 0.178 0.188 436,594 0.1815 5.26%
2021-01-15 0 0.285 0.285 0.290 0.285 0.295 90,000 25,920 0.2880 0.178 0.178 0.181 0.178 0.185 143,857 0.1802 0.00%
2021-01-14 0 0.285 0.280 0.285 0.280 0.295 202,000 57,660 0.2854 0.178 0.175 0.178 0.175 0.185 322,879 0.1786 1.79%
2021-01-13 0 0.280 0.280 0.285 0.280 0.285 232,000 65,430 0.2820 0.175 0.175 0.178 0.175 0.178 370,832 0.1764 -1.75%
2021-01-12 0 0.285 0.280 0.290 0.280 0.295 448,000 128,050 0.2858 0.178 0.175 0.181 0.175 0.185 716,089 0.1788 0.00%
2021-01-11 0 0.285 0.285 0.290 0.275 0.290 318,000 89,180 0.2804 0.178 0.178 0.181 0.172 0.181 508,295 0.1754 1.79%
2021-01-08 0 0.280 0.280 0.285 0.280 0.290 511,142 145,696 0.2850 0.175 0.175 0.178 0.175 0.181 817,016 0.1783 0.00%
2021-01-07 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 0.175 0.175 0.188 0.175 0.175 6,394 0.1752 -5.08%
2021-01-06 0 0.295 0.285 0.295 0.280 0.310 300,000 87,530 0.2918 0.185 0.178 0.185 0.175 0.194 479,524 0.1825 3.51%
2021-01-05 0 0.285 0.285 0.290 0.280 0.295 1,650,000 470,800 0.2853 0.178 0.178 0.181 0.175 0.185 2,637,381 0.1785 0.00%
2021-01-04 0 0.285 0.285 0.290 0.285 0.290 102,000 29,080 0.2851 0.178 0.178 0.181 0.178 0.181 163,038 0.1784 -1.72%
2020-12-31 0 0.290 0.280 0.290 0.285 0.290 54,000 15,400 0.2852 0.181 0.175 0.181 0.178 0.181 86,314 0.1784 1.75%
2020-12-30 0 0.285 0.280 0.285 0.270 0.290 88,000 24,600 0.2795 0.178 0.175 0.178 0.169 0.181 140,660 0.1749 1.79%
2020-12-29 0 0.280 0.275 0.280 0.275 0.285 138,000 38,390 0.2782 0.175 0.172 0.175 0.172 0.178 220,581 0.1740 3.70%
2020-12-28 0 0.270 0.270 0.280 0.270 0.275 96,000 25,960 0.2704 0.169 0.169 0.175 0.169 0.172 153,448 0.1692 -5.26%
2020-12-24 0 0.285 0.280 0.285 0.280 0.285 38,000 10,740 0.2826 0.178 0.175 0.178 0.175 0.178 60,740 0.1768 5.56%
2020-12-23 0 0.270 0.270 0.280 - - 0 0 - 0.169 0.169 0.175 - - 0 - 0.00%
2020-12-22 0 0.270 0.270 0.280 - - 0 0 - 0.169 0.169 0.175 - - 0 - 0.00%
2020-12-21 0 0.270 0.270 0.280 0.270 0.270 4,000 1,080 0.2700 0.169 0.169 0.175 0.169 0.169 6,394 0.1689 -1.82%
2020-12-18 0 0.275 0.275 0.280 0.270 0.280 182,000 49,990 0.2747 0.172 0.172 0.175 0.169 0.175 290,911 0.1718 -5.17%
2020-12-17 0 0.290 0.280 0.290 0.280 0.290 26,000 7,380 0.2838 0.181 0.175 0.181 0.175 0.181 41,559 0.1776 3.57%
2020-12-16 0 0.280 0.275 0.285 0.260 0.285 336,000 90,650 0.2698 0.175 0.172 0.178 0.163 0.178 537,067 0.1688 1.82%
2020-12-15 0 0.275 0.275 0.285 0.270 0.285 54,000 15,080 0.2793 0.172 0.172 0.178 0.169 0.178 86,314 0.1747 3.77%
2020-12-14 0 0.265 0.265 0.270 0.265 0.285 22,000 6,060 0.2755 0.166 0.166 0.169 0.166 0.178 35,165 0.1723 -7.02%
2020-12-11 0 0.285 0.275 0.285 0.275 0.290 479,711 134,374 0.2801 0.178 0.172 0.178 0.172 0.181 766,776 0.1752 0.00%
2020-12-10 0 0.285 0.275 0.285 0.270 0.285 836,000 228,530 0.2734 0.178 0.172 0.178 0.169 0.178 1,336,273 0.1710 -1.72%
2020-12-09 0 0.290 0.280 0.290 - - 0 0 - 0.181 0.175 0.181 - - 0 - 0.00%
2020-12-08 0 0.290 0.280 0.290 0.280 0.290 19,142 5,376 0.2808 0.181 0.175 0.181 0.175 0.181 30,597 0.1757 3.57%
2020-12-07 0 0.280 0.280 0.290 0.270 0.290 636,000 180,670 0.2841 0.175 0.175 0.181 0.169 0.181 1,016,591 0.1777 -3.45%
2020-12-04 0 0.290 0.280 0.290 0.280 0.295 122,000 34,940 0.2864 0.181 0.175 0.181 0.175 0.185 195,006 0.1792 0.00%
2020-12-03 0 0.290 0.280 0.295 - - 0 0 - 0.181 0.175 0.185 - - 0 - 0.00%
2020-12-02 0 0.290 0.285 0.290 0.280 0.290 72,000 20,190 0.2804 0.181 0.178 0.181 0.175 0.181 115,086 0.1754 1.75%
2020-12-01 0 0.285 0.280 0.290 0.275 0.290 443,712 126,353 0.2848 0.178 0.175 0.181 0.172 0.181 709,235 0.1782 7.55%
2020-11-30 0 0.265 0.265 0.280 0.265 0.285 146,000 40,960 0.2805 0.166 0.166 0.175 0.166 0.178 233,368 0.1755 -8.62%
2020-11-27 0 0.290 0.285 0.290 0.280 0.290 382,000 109,050 0.2855 0.181 0.178 0.181 0.175 0.181 610,594 0.1786 3.57%
2020-11-26 0 0.280 0.280 0.290 0.280 0.280 104,000 29,120 0.2800 0.175 0.175 0.181 0.175 0.175 166,235 0.1752 1.82%
2020-11-25 0 0.275 0.275 0.280 0.275 0.285 136,000 38,330 0.2818 0.172 0.172 0.175 0.172 0.178 217,384 0.1763 0.00%
2020-11-24 0 0.275 0.275 0.285 0.270 0.280 278,000 76,200 0.2741 0.172 0.172 0.178 0.169 0.175 444,359 0.1715 -1.79%
2020-11-23 0 0.280 0.280 0.285 0.280 0.290 234,000 66,840 0.2856 0.175 0.175 0.178 0.175 0.181 374,029 0.1787 -3.45%
2020-11-20 0 0.290 0.280 0.290 0.285 0.300 204,000 58,780 0.2881 0.181 0.175 0.181 0.178 0.188 326,076 0.1803 3.57%
2020-11-19 0 0.280 0.280 0.285 0.275 0.280 60,000 16,760 0.2793 0.175 0.175 0.178 0.172 0.175 95,905 0.1748 0.00%
2020-11-18 0 0.280 0.280 0.285 0.280 0.295 495,135 141,125 0.2850 0.175 0.175 0.178 0.175 0.185 791,430 0.1783 -3.45%
2020-11-17 0 0.290 0.290 0.295 0.285 0.300 417,000 120,560 0.2891 0.181 0.181 0.185 0.178 0.188 666,538 0.1809 -1.69%
2020-11-16 0 0.295 0.295 0.305 0.295 0.310 510,000 152,130 0.2983 0.185 0.185 0.191 0.185 0.194 815,191 0.1866 3.51%
2020-11-13 0 0.285 0.285 0.295 - - 0 0 - 0.178 0.178 0.185 - - 0 - 0.00%
2020-11-12 0 0.285 0.285 0.295 0.285 0.290 14,000 4,040 0.2886 0.178 0.178 0.185 0.178 0.181 22,378 0.1805 0.00%
2020-11-11 0 0.285 0.285 0.300 0.285 0.300 126,000 36,070 0.2863 0.178 0.178 0.188 0.178 0.188 201,400 0.1791 -1.72%
2020-11-10 0 0.290 0.285 0.295 0.285 0.315 344,616 99,876 0.2898 0.181 0.178 0.185 0.178 0.197 550,839 0.1813 -1.69%
2020-11-09 0 0.295 0.295 0.300 0.285 0.290 200,000 57,460 0.2873 0.185 0.185 0.188 0.178 0.181 319,683 0.1797 -1.67%
2020-11-06 0 0.300 0.295 0.300 - - 0 0 - 0.188 0.185 0.188 - - 0 - -1.64%
2020-11-05 0 0.305 0.295 0.305 0.295 0.325 780,000 235,000 0.3013 0.191 0.185 0.191 0.185 0.203 1,246,762 0.1885 7.02%
2020-11-04 0 0.285 0.280 0.295 - - 0 0 - 0.178 0.175 0.185 - - 0 - 0.00%
2020-11-03 0 0.285 0.280 0.300 0.285 0.290 104,000 29,910 0.2876 0.178 0.175 0.188 0.178 0.181 166,235 0.1799 0.00%
2020-11-02 0 0.285 0.285 0.290 0.275 0.275 30,000 8,350 0.2783 0.178 0.178 0.181 0.172 0.172 47,952 0.1741 0.00%
2020-10-30 0 0.285 0.270 0.290 - - 0 0 - 0.178 0.169 0.181 - - 0 - 0.00%
2020-10-29 0 0.285 0.265 0.285 - - 0 0 - 0.178 0.166 0.178 - - 0 - 0.00%
2020-10-28 0 0.285 0.275 0.285 0.285 0.290 7,500 2,117 0.2823 0.178 0.172 0.178 0.178 0.181 11,988 0.1766 1.79%
2020-10-27 0 0.280 0.280 0.285 0.275 0.280 108,000 30,230 0.2799 0.175 0.175 0.178 0.172 0.175 172,629 0.1751 -1.75%
2020-10-23 0 0.285 0.280 0.285 0.280 0.290 172,000 49,390 0.2872 0.178 0.175 0.178 0.175 0.181 274,927 0.1796 -1.72%
2020-10-22 0 0.290 0.285 0.290 0.285 0.290 30,000 8,560 0.2853 0.181 0.178 0.181 0.178 0.181 47,952 0.1785 1.75%
2020-10-21 0 0.285 0.285 0.290 0.275 0.300 62,000 17,850 0.2879 0.178 0.178 0.181 0.172 0.188 99,102 0.1801 -1.72%
2020-10-20 0 0.290 0.290 0.295 0.280 0.290 66,000 19,010 0.2880 0.181 0.181 0.185 0.175 0.181 105,495 0.1802 -1.69%
2020-10-19 0 0.295 0.285 0.295 0.295 0.295 2,000 590 0.2950 0.185 0.178 0.185 0.185 0.185 3,197 0.1846 -1.67%
2020-10-16 0 0.300 0.290 0.300 0.285 0.300 1,854,000 537,540 0.2899 0.188 0.181 0.188 0.178 0.188 2,963,458 0.1814 5.26%
2020-10-15 0 0.285 0.285 0.290 0.285 0.300 1,072,854 316,150 0.2947 0.178 0.178 0.181 0.178 0.188 1,714,864 0.1844 0.00%
2020-10-14 0 0.285 0.285 0.295 0.285 0.305 46,000 13,500 0.2935 0.178 0.178 0.185 0.178 0.191 73,527 0.1836 -1.72%
2020-10-12 0 0.290 0.290 0.295 0.290 0.300 88,000 25,950 0.2949 0.181 0.181 0.185 0.181 0.188 140,660 0.1845 -3.33%
2020-10-09 0 0.300 0.290 0.300 0.290 0.300 73,000 21,450 0.2938 0.188 0.181 0.188 0.181 0.188 116,684 0.1838 -1.64%
2020-10-08 0 0.305 0.295 0.305 0.285 0.305 134,000 39,440 0.2943 0.191 0.185 0.191 0.178 0.191 214,187 0.1841 0.00%
2020-10-07 0 0.305 0.290 0.305 0.300 0.310 70,000 21,070 0.3010 0.191 0.181 0.191 0.188 0.194 111,889 0.1883 1.67%
2020-10-06 0 0.300 0.290 0.300 0.295 0.300 12,000 3,550 0.2958 0.188 0.181 0.188 0.185 0.188 19,181 0.1851 3.45%
2020-10-05 0 0.290 0.280 0.300 - - 0 0 - 0.181 0.175 0.188 - - 0 - 0.00%
2020-09-30 0 0.290 0.285 0.295 0.285 0.300 58,000 17,160 0.2959 0.181 0.178 0.185 0.178 0.188 92,708 0.1851 1.75%
2020-09-29 0 0.285 0.285 0.300 0.285 0.295 68,000 19,410 0.2854 0.178 0.178 0.188 0.178 0.185 108,692 0.1786 -3.39%
2020-09-28 0 0.295 0.275 0.295 0.285 0.295 124,000 35,360 0.2852 0.185 0.172 0.185 0.178 0.185 198,203 0.1784 7.27%
2020-09-25 0 0.275 0.270 0.280 - - 0 0 - 0.172 0.169 0.175 - - 0 - 0.00%
2020-09-24 0 0.275 0.270 0.280 0.270 0.275 152,000 41,670 0.2741 0.172 0.169 0.175 0.169 0.172 242,959 0.1715 -1.79%
2020-09-23 0 0.280 0.275 0.280 - - 0 0 - 0.175 0.172 0.175 - - 0 - 0.00%
2020-09-22 0 0.280 0.275 0.280 0.275 0.280 94,000 26,240 0.2791 0.175 0.172 0.175 0.172 0.175 150,251 0.1746 -3.45%
2020-09-21 0 0.290 0.280 0.290 0.280 0.290 512,000 143,430 0.2801 0.181 0.175 0.181 0.175 0.181 818,387 0.1753 1.75%
2020-09-18 0 0.285 0.280 0.290 0.280 0.295 146,000 41,900 0.2870 0.178 0.175 0.181 0.175 0.185 233,368 0.1795 0.00%
2020-09-17 0 0.285 0.280 0.295 0.275 0.300 252,000 71,670 0.2844 0.178 0.175 0.185 0.172 0.188 402,800 0.1779 3.64%
2020-09-16 0 0.275 0.275 0.285 0.275 0.280 20,000 5,570 0.2785 0.172 0.172 0.178 0.172 0.175 31,968 0.1742 -1.79%
2020-09-15 0 0.280 0.280 0.290 0.280 0.290 1,062,002 306,340 0.2885 0.175 0.175 0.181 0.175 0.181 1,697,518 0.1805 -4.44%
2020-09-14 0 0.295 0.280 0.295 0.270 0.295 326,846 92,034 0.2816 0.183 0.174 0.183 0.168 0.183 526,001 0.1750 5.36%
2020-09-11 0 0.280 0.275 0.285 0.270 0.280 487,000 134,705 0.2766 0.174 0.171 0.177 0.168 0.174 783,741 0.1719 -3.45%
2020-09-10 0 0.290 0.285 0.295 0.280 0.295 446,000 128,980 0.2892 0.180 0.177 0.183 0.174 0.183 717,758 0.1797 -4.92%
2020-09-09 0 0.305 0.295 0.305 0.290 0.310 690,000 206,030 0.2986 0.190 0.183 0.190 0.180 0.193 1,110,433 0.1855 -1.61%
2020-09-08 0 0.310 0.305 0.310 0.295 0.310 355,758 106,063 0.2981 0.193 0.190 0.193 0.183 0.193 572,530 0.1853 0.00%
2020-09-07 0 0.310 0.295 0.310 0.285 0.310 200,000 59,230 0.2962 0.193 0.183 0.193 0.177 0.193 321,865 0.1840 5.08%
2020-09-04 0 0.295 0.285 0.295 0.280 0.300 128,000 36,540 0.2855 0.183 0.177 0.183 0.174 0.186 205,993 0.1774 0.00%
2020-09-03 0 0.295 0.280 0.295 0.285 0.295 150,000 42,860 0.2857 0.183 0.174 0.183 0.177 0.183 241,399 0.1775 5.36%
2020-09-02 0 0.280 0.280 0.290 0.280 0.290 44,000 12,460 0.2832 0.174 0.174 0.180 0.174 0.180 70,810 0.1760 1.82%
2020-09-01 0 0.275 0.275 0.285 0.275 0.295 208,000 58,760 0.2825 0.171 0.171 0.177 0.171 0.183 334,739 0.1755 -5.17%
2020-08-31 0 0.290 0.280 0.290 0.280 0.295 200,000 57,180 0.2859 0.180 0.174 0.180 0.174 0.183 321,865 0.1777 5.45%
2020-08-28 0 0.275 0.270 0.280 0.265 0.285 593,000 162,510 0.2740 0.171 0.168 0.174 0.165 0.177 954,329 0.1703 -1.79%
2020-08-27 0 0.280 0.265 0.280 0.255 0.285 184,000 50,260 0.2732 0.174 0.165 0.174 0.158 0.177 296,116 0.1697 7.69%
2020-08-26 0 0.260 0.260 0.275 0.255 0.275 167,395 43,965 0.2626 0.162 0.162 0.171 0.158 0.171 269,393 0.1632 -3.70%
2020-08-25 0 0.270 0.270 0.280 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2020-08-24 0 0.270 0.270 0.280 0.270 0.280 244,000 66,100 0.2709 0.168 0.168 0.174 0.168 0.174 392,675 0.1683 -3.57%
2020-08-21 0 0.280 0.275 0.280 0.270 0.290 58,000 15,780 0.2721 0.174 0.171 0.174 0.168 0.180 93,341 0.1691 -1.75%
2020-08-20 0 0.285 0.265 0.285 0.285 0.285 20,000 5,700 0.2850 0.177 0.165 0.177 0.177 0.177 32,186 0.1771 0.00%
2020-08-19 0 0.285 0.275 0.285 0.275 0.290 10,000 2,800 0.2800 0.177 0.171 0.177 0.171 0.180 16,093 0.1740 3.64%
2020-08-18 0 0.275 0.265 0.280 0.275 0.285 18,000 5,000 0.2778 0.171 0.165 0.174 0.171 0.177 28,968 0.1726 0.00%
2020-08-17 0 0.275 0.270 0.280 0.270 0.280 18,000 4,940 0.2744 0.171 0.168 0.174 0.168 0.174 28,968 0.1705 -1.79%
2020-08-14 0 0.280 0.270 0.280 0.270 0.290 76,000 20,750 0.2730 0.174 0.168 0.174 0.168 0.180 122,309 0.1697 3.70%
2020-08-13 0 0.270 0.260 0.270 0.270 0.275 38,000 10,440 0.2747 0.168 0.162 0.168 0.168 0.171 61,154 0.1707 -1.82%
2020-08-12 0 0.275 0.265 0.270 0.265 0.275 40,000 10,650 0.2663 0.171 0.165 0.168 0.165 0.171 64,373 0.1654 1.85%
2020-08-11 0 0.270 0.265 0.270 0.260 0.285 1,162,000 323,030 0.2780 0.168 0.165 0.168 0.162 0.177 1,870,034 0.1727 3.85%
2020-08-10 0 0.260 0.255 0.265 0.260 0.265 92,000 23,930 0.2601 0.162 0.158 0.165 0.162 0.165 148,058 0.1616 0.00%
2020-08-07 0 0.260 0.255 0.260 - - 0 0 - 0.162 0.158 0.162 - - 0 - -1.89%
2020-08-06 0 0.265 0.255 0.265 0.265 0.265 30,000 7,950 0.2650 0.165 0.158 0.165 0.165 0.165 48,280 0.1647 0.00%
2020-08-05 0 0.265 0.260 0.265 0.255 0.265 30,000 7,730 0.2577 0.165 0.162 0.165 0.158 0.165 48,280 0.1601 3.92%
2020-08-04 0 0.255 0.255 0.260 0.249 0.260 900,000 226,886 0.2521 0.158 0.158 0.162 0.155 0.162 1,448,391 0.1566 -3.77%
2020-08-03 0 0.265 0.265 0.270 0.260 0.270 32,000 8,410 0.2628 0.165 0.165 0.168 0.162 0.168 51,498 0.1633 1.92%
2020-07-31 0 0.260 0.260 0.265 0.260 0.270 330,000 86,850 0.2632 0.162 0.162 0.165 0.162 0.168 531,077 0.1635 0.00%
2020-07-30 0 0.260 0.260 0.265 0.255 0.280 387,000 102,478 0.2648 0.162 0.162 0.165 0.158 0.174 622,808 0.1645 1.96%
2020-07-29 0 0.255 0.247 0.265 - - 0 0 - 0.158 0.153 0.165 - - 0 - 0.00%
2020-07-28 0 0.255 0.255 0.260 0.255 0.265 455,000 119,060 0.2617 0.158 0.158 0.162 0.158 0.165 732,242 0.1626 2.82%
2020-07-27 0 0.248 0.248 0.260 0.248 0.280 500,000 129,756 0.2595 0.154 0.154 0.162 0.154 0.174 804,662 0.1613 0.00%
2020-07-24 0 0.248 0.248 0.255 0.244 0.255 340,000 84,764 0.2493 0.154 0.154 0.158 0.152 0.158 547,170 0.1549 -2.75%
2020-07-23 0 0.255 0.250 0.260 0.237 0.265 504,000 124,224 0.2465 0.158 0.155 0.162 0.147 0.165 811,099 0.1532 2.00%
2020-07-22 0 0.250 0.241 0.250 - - 0 0 - 0.155 0.150 0.155 - - 0 - 0.00%
2020-07-21 0 0.250 0.246 0.255 0.245 0.255 104,000 25,956 0.2496 0.155 0.153 0.158 0.152 0.158 167,370 0.1551 0.40%
2020-07-20 0 0.249 0.246 0.249 0.243 0.255 350,000 85,844 0.2453 0.155 0.153 0.155 0.151 0.158 563,263 0.1524 0.81%
2020-07-17 0 0.247 0.247 0.250 0.246 0.248 68,000 16,788 0.2469 0.153 0.153 0.155 0.153 0.154 109,434 0.1534 -0.80%
2020-07-16 0 0.249 0.240 0.250 - - 0 0 - 0.155 0.149 0.155 - - 0 - 0.00%
2020-07-15 0 0.249 0.246 0.249 0.243 0.249 26,000 6,460 0.2485 0.155 0.153 0.155 0.151 0.155 41,842 0.1544 0.00%
2020-07-14 0 0.249 0.245 0.255 - - 0 0 - 0.155 0.152 0.158 - - 0 - 0.00%
2020-07-13 0 0.249 0.249 0.255 0.248 0.255 122,000 30,376 0.2490 0.155 0.155 0.158 0.154 0.158 196,337 0.1547 0.40%
2020-07-10 0 0.248 0.247 0.250 0.245 0.250 318,000 78,646 0.2473 0.154 0.153 0.155 0.152 0.155 511,765 0.1537 -0.80%
2020-07-09 0 0.250 0.249 0.250 0.248 0.260 1,312,000 328,954 0.2507 0.155 0.155 0.155 0.154 0.162 2,111,433 0.1558 -5.66%
2020-07-08 0 0.265 0.260 0.265 0.255 0.265 134,000 34,740 0.2593 0.165 0.162 0.165 0.158 0.165 215,649 0.1611 1.92%
2020-07-07 0 0.260 0.255 0.265 0.255 0.280 554,000 145,860 0.2633 0.162 0.158 0.165 0.158 0.174 891,565 0.1636 -3.70%
2020-07-06 0 0.270 0.265 0.270 0.265 0.285 280,000 76,130 0.2719 0.168 0.165 0.168 0.165 0.177 450,611 0.1689 -3.57%
2020-07-03 0 0.280 0.275 0.280 0.275 0.280 262,000 72,090 0.2752 0.174 0.171 0.174 0.171 0.174 421,643 0.1710 3.70%
2020-07-02 0 0.270 0.265 0.275 0.270 0.285 96,000 26,460 0.2756 0.168 0.165 0.171 0.168 0.177 154,495 0.1713 -1.82%
2020-06-30 0 0.275 0.270 0.280 0.260 0.280 254,000 68,260 0.2687 0.171 0.168 0.174 0.162 0.174 408,768 0.1670 5.77%
2020-06-29 0 0.260 0.260 0.270 0.260 0.275 574,000 153,090 0.2667 0.162 0.162 0.168 0.162 0.171 923,752 0.1657 -3.70%
2020-06-26 0 0.270 0.265 0.270 0.265 0.295 218,000 59,600 0.2734 0.168 0.165 0.168 0.165 0.183 350,833 0.1699 -5.26%
2020-06-24 0 0.285 0.285 0.290 0.270 0.290 38,000 10,570 0.2782 0.177 0.177 0.180 0.168 0.180 61,154 0.1728 5.56%
2020-06-23 0 0.270 0.260 0.275 0.270 0.270 14,000 3,780 0.2700 0.168 0.162 0.171 0.168 0.168 22,531 0.1678 0.00%
2020-06-22 0 0.270 0.270 0.275 0.270 0.275 62,800 17,214 0.2741 0.168 0.168 0.171 0.168 0.171 101,066 0.1703 -6.90%
2020-06-19 0 0.290 0.280 0.290 0.285 0.290 40,000 11,420 0.2855 0.180 0.174 0.180 0.177 0.180 64,373 0.1774 3.57%
2020-06-18 0 0.280 0.280 0.285 0.270 0.280 462,000 127,590 0.2762 0.174 0.174 0.177 0.168 0.174 743,508 0.1716 -3.45%
2020-06-17 0 0.290 0.280 0.290 0.285 0.290 32,000 9,130 0.2853 0.180 0.174 0.180 0.177 0.180 51,498 0.1773 1.75%
2020-06-16 0 0.285 0.275 0.285 0.280 0.285 62,000 17,430 0.2811 0.177 0.171 0.177 0.174 0.177 99,778 0.1747 1.79%
2020-06-15 0 0.280 0.270 0.280 0.265 0.285 380,000 103,610 0.2727 0.174 0.168 0.174 0.165 0.177 611,543 0.1694 -1.75%
2020-06-12 0 0.285 0.275 0.285 0.265 0.285 208,000 56,720 0.2727 0.177 0.171 0.177 0.165 0.177 334,739 0.1694 7.55%
2020-06-11 0 0.265 0.265 0.270 0.265 0.290 596,000 161,610 0.2712 0.165 0.165 0.168 0.165 0.180 959,157 0.1685 -5.36%
2020-06-10 0 0.280 0.275 0.280 0.265 0.285 253,711 68,934 0.2717 0.174 0.171 0.174 0.165 0.177 408,303 0.1688 3.70%
2020-06-09 0 0.270 0.270 0.280 0.270 0.285 762,000 209,320 0.2747 0.168 0.168 0.174 0.168 0.177 1,226,305 0.1707 -5.26%
2020-06-08 0 0.285 0.285 0.290 0.280 0.295 885,000 253,760 0.2867 0.177 0.177 0.180 0.174 0.183 1,424,251 0.1782 1.79%
2020-06-05 0 0.280 0.275 0.280 0.260 0.280 1,280,000 348,750 0.2725 0.174 0.171 0.174 0.162 0.174 2,059,934 0.1693 3.70%
2020-06-04 0 0.270 0.255 0.270 - - 0 0 - 0.168 0.158 0.168 - - 0 - 0.00%
2020-06-03 0 0.270 0.255 0.270 0.265 0.270 446,000 119,670 0.2683 0.168 0.158 0.168 0.165 0.168 717,758 0.1667 5.88%
2020-06-02 0 0.255 0.250 0.260 0.250 0.270 476,600 121,094 0.2541 0.158 0.155 0.162 0.155 0.168 767,004 0.1579 2.00%
2020-06-01 0 0.250 0.250 0.255 0.250 0.270 640,713 163,131 0.2546 0.155 0.155 0.158 0.155 0.168 1,031,115 0.1582 -1.96%
2020-05-29 0 0.255 0.248 0.255 0.249 0.255 466,000 116,504 0.2500 0.158 0.154 0.158 0.155 0.158 749,945 0.1554 -1.92%
2020-05-28 0 0.260 0.260 0.270 0.255 0.270 122,000 31,260 0.2562 0.162 0.162 0.168 0.158 0.168 196,337 0.1592 1.96%
2020-05-27 0 0.255 0.255 0.270 0.255 0.270 252,000 65,630 0.2604 0.158 0.158 0.168 0.158 0.168 405,550 0.1618 -1.92%
2020-05-26 0 0.260 0.255 0.270 - - 0 0 - 0.162 0.158 0.168 - - 0 - 0.00%
2020-05-25 0 0.260 0.255 0.270 0.250 0.265 296,000 75,900 0.2564 0.162 0.158 0.168 0.155 0.165 476,360 0.1593 -7.14%
2020-05-22 0 0.280 0.270 0.280 - - 0 0 - 0.174 0.168 0.174 - - 0 - -1.75%
2020-05-21 0 0.285 0.270 0.290 - - 0 0 - 0.177 0.168 0.180 - - 0 - 0.00%
2020-05-20 0 0.285 0.275 0.285 0.270 0.285 36,000 9,790 0.2719 0.177 0.171 0.177 0.168 0.177 57,936 0.1690 3.64%
2020-05-19 0 0.275 0.275 0.285 0.275 0.285 656,000 180,950 0.2758 0.171 0.171 0.177 0.171 0.177 1,055,716 0.1714 -5.17%
2020-05-18 0 0.290 0.280 0.290 0.265 0.300 4,130,000 1,175,250 0.2846 0.180 0.174 0.180 0.165 0.186 6,646,507 0.1768 13.73%
2020-05-15 0 0.255 0.255 0.265 - - 0 0 - 0.158 0.158 0.165 - - 0 - 2.00%
2020-05-14 0 0.250 0.250 0.255 0.250 0.265 332,000 85,140 0.2564 0.155 0.155 0.158 0.155 0.165 534,295 0.1594 -1.96%
2020-05-13 0 0.255 0.255 0.265 0.255 0.265 86,000 22,350 0.2599 0.158 0.158 0.165 0.158 0.165 138,402 0.1615 -1.92%
2020-05-12 0 0.260 0.260 0.265 0.250 0.265 592,001 152,850 0.2582 0.162 0.162 0.165 0.155 0.165 952,721 0.1604 -1.89%
2020-05-11 0 0.265 0.255 0.265 - - 0 0 - 0.165 0.158 0.165 - - 0 - -1.85%
2020-05-08 0 0.270 0.260 0.270 0.255 0.270 38,000 9,780 0.2574 0.168 0.162 0.168 0.158 0.168 61,154 0.1599 0.00%
2020-05-07 0 0.270 0.260 0.270 - - 0 0 - 0.168 0.162 0.168 - - 0 - 0.00%
2020-05-06 0 0.270 0.265 0.275 0.260 0.270 390,000 103,350 0.2650 0.168 0.165 0.171 0.162 0.168 627,636 0.1647 1.89%
2020-05-05 0 0.265 0.250 0.270 0.255 0.265 100,000 25,530 0.2553 0.165 0.155 0.168 0.158 0.165 160,932 0.1586 3.92%
2020-05-04 0 0.255 0.249 0.255 0.250 0.260 278,000 69,580 0.2503 0.158 0.155 0.158 0.155 0.162 447,392 0.1555 -1.92%
2020-04-29 0 0.260 0.255 0.260 0.250 0.265 874,000 228,650 0.2616 0.162 0.158 0.162 0.155 0.165 1,406,549 0.1626 -3.70%
2020-04-28 0 0.270 0.260 0.270 0.260 0.270 304,000 79,060 0.2601 0.168 0.162 0.168 0.162 0.168 489,234 0.1616 0.00%
2020-04-27 0 0.270 0.260 0.270 0.255 0.270 308,000 80,130 0.2602 0.168 0.162 0.168 0.158 0.168 495,672 0.1617 0.00%
2020-04-24 0 0.270 0.255 0.270 0.250 0.275 34,000 8,810 0.2591 0.168 0.158 0.168 0.155 0.171 54,717 0.1610 3.85%
2020-04-23 0 0.260 0.255 0.260 0.255 0.260 54,000 13,790 0.2554 0.162 0.158 0.162 0.158 0.162 86,903 0.1587 0.00%
2020-04-22 0 0.260 0.255 0.260 0.250 0.265 194,000 49,240 0.2538 0.162 0.158 0.162 0.155 0.165 312,209 0.1577 1.96%
2020-04-21 0 0.255 0.243 0.255 0.250 0.255 168,000 42,010 0.2501 0.158 0.151 0.158 0.155 0.158 270,366 0.1554 0.00%
2020-04-20 0 0.255 0.246 0.255 0.250 0.255 308,000 77,020 0.2501 0.158 0.153 0.158 0.155 0.158 495,672 0.1554 0.00%
2020-04-17 0 0.255 0.242 0.255 0.242 0.255 14,000 3,440 0.2457 0.158 0.150 0.158 0.150 0.158 22,531 0.1527 0.00%
2020-04-16 0 0.255 0.242 0.255 0.241 0.255 70,000 16,952 0.2422 0.158 0.150 0.158 0.150 0.158 112,653 0.1505 4.94%
2020-04-15 0 0.243 0.243 0.250 0.243 0.265 554,000 137,758 0.2487 0.151 0.151 0.155 0.151 0.165 891,565 0.1545 -8.30%
2020-04-14 0 0.265 0.250 0.265 0.250 0.270 30,000 7,660 0.2553 0.165 0.155 0.165 0.155 0.168 48,280 0.1587 9.96%
2020-04-09 0 0.241 0.241 0.244 0.238 0.255 264,000 63,290 0.2397 0.150 0.150 0.152 0.148 0.158 424,861 0.1490 -0.41%
2020-04-08 0 0.242 0.242 0.244 0.238 0.245 320,000 77,324 0.2416 0.150 0.150 0.152 0.148 0.152 514,984 0.1501 0.00%
2020-04-07 0 0.242 0.241 0.242 0.236 0.245 298,000 72,054 0.2418 0.150 0.150 0.150 0.147 0.152 479,578 0.1502 2.54%
2020-04-06 0 0.236 0.232 0.244 - - 0 0 - 0.147 0.144 0.152 - - 0 - 0.00%
2020-04-03 0 0.236 0.236 0.248 0.231 0.249 878,000 206,680 0.2354 0.147 0.147 0.154 0.144 0.155 1,412,986 0.1463 -3.67%
2020-04-02 0 0.245 0.241 0.250 0.241 0.250 876,000 216,342 0.2470 0.152 0.150 0.155 0.150 0.155 1,409,768 0.1535 -0.81%
2020-04-01 0 0.247 0.247 0.250 0.244 0.255 208,000 51,878 0.2494 0.153 0.153 0.155 0.152 0.158 334,739 0.1550 -5.00%
2020-03-31 0 0.260 0.250 0.260 0.250 0.260 236,000 60,050 0.2544 0.162 0.155 0.162 0.155 0.162 379,800 0.1581 4.00%
2020-03-30 0 0.250 0.245 0.250 0.247 0.300 702,000 177,524 0.2529 0.155 0.152 0.155 0.153 0.186 1,129,745 0.1571 -5.66%
2020-03-27 0 0.265 0.255 0.265 0.242 0.265 2,018,000 496,896 0.2462 0.165 0.158 0.165 0.150 0.165 3,247,615 0.1530 6.00%
2020-03-26 0 0.250 0.245 0.250 0.250 0.260 779,600 198,007 0.2540 0.155 0.152 0.155 0.155 0.162 1,254,629 0.1578 -1.96%
2020-03-25 0 0.255 0.246 0.255 0.245 0.260 198,000 50,310 0.2541 0.158 0.153 0.158 0.152 0.162 318,646 0.1579 2.00%
2020-03-24 0 0.250 0.248 0.255 0.246 0.250 214,000 53,278 0.2490 0.155 0.154 0.158 0.153 0.155 344,395 0.1547 0.81%
2020-03-23 0 0.248 0.234 0.248 0.230 0.248 86,000 20,250 0.2355 0.154 0.145 0.154 0.143 0.154 138,402 0.1463 0.81%
2020-03-20 0 0.246 0.246 0.255 0.233 0.255 292,000 72,194 0.2472 0.153 0.153 0.158 0.145 0.158 469,923 0.1536 -1.60%
2020-03-19 0 0.250 0.250 0.260 0.250 0.265 798,000 202,870 0.2542 0.155 0.155 0.162 0.155 0.165 1,284,240 0.1580 -5.66%
2020-03-18 0 0.265 0.255 0.285 0.255 0.290 1,276,000 341,250 0.2674 0.165 0.158 0.177 0.158 0.180 2,053,497 0.1662 -11.67%
2020-03-17 0 0.300 0.290 0.305 0.290 0.305 60,000 17,480 0.2913 0.186 0.180 0.190 0.180 0.190 96,559 0.1810 -1.64%
2020-03-16 0 0.305 0.295 0.305 0.295 0.310 168,000 50,670 0.3016 0.190 0.183 0.190 0.183 0.193 270,366 0.1874 0.00%
2020-03-13 0 0.305 0.305 0.310 0.300 0.325 1,106,000 334,410 0.3024 0.190 0.190 0.193 0.186 0.202 1,779,912 0.1879 -7.58%
2020-03-12 0 0.330 0.315 0.330 0.310 0.330 102,000 32,530 0.3189 0.205 0.196 0.205 0.193 0.205 164,151 0.1982 1.54%
2020-03-11 0 0.325 0.320 0.325 0.325 0.325 422,000 137,150 0.3250 0.202 0.199 0.202 0.202 0.202 679,135 0.2019 1.56%
2020-03-10 0 0.320 0.315 0.335 0.320 0.335 54,000 17,370 0.3217 0.199 0.196 0.208 0.199 0.208 86,903 0.1999 -3.03%
2020-03-09 0 0.330 0.320 0.330 0.320 0.335 194,000 63,910 0.3294 0.205 0.199 0.205 0.199 0.208 312,209 0.2047 -1.49%
2020-03-06 0 0.335 0.330 0.335 - - 0 0 - 0.208 0.205 0.208 - - 0 - -1.47%
2020-03-05 0 0.340 0.330 0.340 0.330 0.340 12,000 4,000 0.3333 0.211 0.205 0.211 0.205 0.211 19,312 0.2071 1.49%
2020-03-04 0 0.335 0.325 0.335 0.320 0.340 919,600 299,246 0.3254 0.208 0.202 0.208 0.199 0.211 1,479,934 0.2022 -1.47%
2020-03-03 0 0.340 0.320 0.345 - - 0 0 - 0.211 0.199 0.214 - - 0 - 0.00%
2020-03-02 0 0.340 0.330 0.340 0.330 0.340 23,000 7,665 0.3333 0.211 0.205 0.211 0.205 0.211 37,014 0.2071 3.03%
2020-02-28 0 0.330 0.320 0.330 0.325 0.330 39,000 12,680 0.3251 0.205 0.199 0.205 0.202 0.205 62,764 0.2020 0.00%
2020-02-27 0 0.330 0.330 0.340 0.320 0.340 344,000 113,350 0.3295 0.205 0.205 0.211 0.199 0.211 553,607 0.2047 0.00%
2020-02-26 0 0.330 0.325 0.340 - - 0 0 - 0.205 0.202 0.211 - - 0 - 0.00%
2020-02-25 0 0.330 0.330 0.340 0.325 0.340 148,000 48,840 0.3300 0.205 0.205 0.211 0.202 0.211 238,180 0.2051 -2.94%
2020-02-24 0 0.340 0.340 0.350 0.330 0.345 358,000 118,950 0.3323 0.211 0.211 0.217 0.205 0.214 576,138 0.2065 3.03%
2020-02-21 0 0.330 0.330 0.340 0.325 0.340 16,000 5,270 0.3294 0.205 0.205 0.211 0.202 0.211 25,749 0.2047 -1.49%
2020-02-20 0 0.335 0.335 0.345 0.335 0.345 168,000 57,390 0.3416 0.208 0.208 0.214 0.208 0.214 270,366 0.2123 -4.29%
2020-02-19 0 0.350 0.340 0.350 0.340 0.350 334,000 115,100 0.3446 0.217 0.211 0.217 0.211 0.217 537,514 0.2141 -2.78%
2020-02-18 0 0.360 0.340 0.360 0.350 0.360 76,000 26,640 0.3505 0.224 0.211 0.224 0.217 0.224 122,309 0.2178 2.86%
2020-02-17 0 0.350 0.345 0.355 0.340 0.365 260,000 92,590 0.3561 0.217 0.214 0.221 0.211 0.227 418,424 0.2213 1.45%
2020-02-14 0 0.345 0.345 0.350 0.335 0.360 406,000 140,380 0.3458 0.214 0.214 0.217 0.208 0.224 653,385 0.2149 1.47%
2020-02-13 0 0.340 0.340 0.350 0.330 0.355 488,000 167,670 0.3436 0.211 0.211 0.217 0.205 0.221 785,350 0.2135 -2.86%
2020-02-12 0 0.350 0.340 0.350 0.340 0.350 86,020 29,567 0.3437 0.217 0.211 0.217 0.211 0.217 138,434 0.2136 2.94%
2020-02-11 0 0.340 0.335 0.345 0.340 0.350 346,000 119,170 0.3444 0.211 0.208 0.214 0.211 0.217 556,826 0.2140 -1.45%
2020-02-10 0 0.345 0.340 0.345 0.335 0.350 186,000 64,090 0.3446 0.214 0.211 0.214 0.208 0.217 299,334 0.2141 -4.17%
2020-02-07 0 0.360 0.340 0.360 0.330 0.360 356,000 121,760 0.3420 0.224 0.211 0.224 0.205 0.224 572,919 0.2125 4.35%
2020-02-06 0 0.345 0.330 0.355 0.340 0.360 56,000 19,090 0.3409 0.214 0.205 0.221 0.211 0.224 90,122 0.2118 1.47%
2020-02-05 0 0.340 0.330 0.365 0.335 0.340 44,000 14,750 0.3352 0.211 0.205 0.227 0.208 0.211 70,810 0.2083 -1.45%
2020-02-04 0 0.345 0.330 0.345 0.330 0.345 148,000 50,390 0.3405 0.214 0.205 0.214 0.205 0.214 238,180 0.2116 2.99%
2020-02-03 0 0.335 0.330 0.345 0.330 0.355 380,000 128,540 0.3383 0.208 0.205 0.214 0.205 0.221 611,543 0.2102 0.00%
2020-01-31 0 0.335 0.330 0.355 0.335 0.355 250,000 85,370 0.3415 0.208 0.205 0.221 0.208 0.221 402,331 0.2122 -6.94%
2020-01-30 0 0.360 0.350 0.360 0.345 0.360 306,000 108,970 0.3561 0.224 0.217 0.224 0.214 0.224 492,453 0.2213 1.41%
2020-01-29 0 0.355 0.350 0.355 0.350 0.360 184,000 64,530 0.3507 0.221 0.217 0.221 0.217 0.224 296,116 0.2179 -5.33%
2020-01-24 0 0.375 0.360 0.375 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2020-01-23 0 0.375 0.375 0.385 0.375 0.385 282,000 106,420 0.3774 0.233 0.233 0.239 0.233 0.239 453,829 0.2345 -2.60%
2020-01-22 0 0.385 0.385 0.390 0.380 0.390 1,244,000 476,680 0.3832 0.239 0.239 0.242 0.236 0.242 2,001,999 0.2381 0.00%
2020-01-21 0 0.385 0.370 0.385 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2020-01-20 0 0.385 0.380 0.390 0.385 0.390 288,000 110,920 0.3851 0.239 0.236 0.242 0.239 0.242 463,485 0.2393 0.00%
2020-01-17 0 0.385 0.370 0.385 0.365 0.385 60,000 22,340 0.3723 0.239 0.230 0.239 0.227 0.239 96,559 0.2314 0.00%
2020-01-16 0 0.385 0.380 0.385 0.385 0.385 86,000 33,110 0.3850 0.239 0.236 0.239 0.239 0.239 138,402 0.2392 0.00%
2020-01-15 0 0.385 0.380 0.385 0.370 0.385 221,000 83,940 0.3798 0.239 0.236 0.239 0.230 0.239 355,661 0.2360 0.00%
2020-01-14 0 0.385 0.380 0.385 0.375 0.390 500,000 191,930 0.3839 0.239 0.236 0.239 0.233 0.242 804,662 0.2385 1.32%
2020-01-13 0 0.380 0.380 0.390 0.380 0.390 926,000 352,200 0.3803 0.236 0.236 0.242 0.236 0.242 1,490,234 0.2363 0.00%
2020-01-10 0 0.380 0.380 0.385 0.380 0.390 726,000 276,240 0.3805 0.236 0.236 0.239 0.236 0.242 1,168,369 0.2364 1.33%
2020-01-09 0 0.375 0.375 0.390 0.375 0.390 257,142 98,085 0.3814 0.233 0.233 0.242 0.233 0.242 413,825 0.2370 -1.32%
2020-01-08 0 0.380 0.380 0.390 0.380 0.395 266,000 102,400 0.3850 0.236 0.236 0.242 0.236 0.245 428,080 0.2392 -2.56%
2020-01-07 0 0.390 0.380 0.390 0.385 0.390 420,000 162,270 0.3864 0.242 0.236 0.242 0.239 0.242 675,916 0.2401 2.63%
2020-01-06 0 0.380 0.375 0.380 0.375 0.385 808,000 305,630 0.3783 0.236 0.233 0.236 0.233 0.239 1,300,334 0.2350 1.33%
2020-01-03 0 0.375 0.370 0.375 0.370 0.380 692,000 259,460 0.3749 0.233 0.230 0.233 0.230 0.236 1,113,652 0.2330 1.35%
2020-01-02 0 0.370 0.360 0.370 0.355 0.375 774,000 280,540 0.3625 0.230 0.224 0.230 0.221 0.233 1,245,617 0.2252 4.23%
2019-12-31 0 0.355 0.355 0.360 0.355 0.355 30,000 10,650 0.3550 0.221 0.221 0.224 0.221 0.221 48,280 0.2206 0.00%
2019-12-30 0 0.355 0.355 0.360 0.355 0.360 434,000 154,510 0.3560 0.221 0.221 0.224 0.221 0.224 698,446 0.2212 1.43%
2019-12-27 0 0.350 0.345 0.350 0.340 0.355 14,000 4,830 0.3450 0.217 0.214 0.217 0.211 0.221 22,531 0.2144 2.94%
2019-12-24 0 0.340 0.340 0.350 - - 0 0 - 0.211 0.211 0.217 - - 0 - 0.00%
2019-12-23 0 0.340 0.340 0.345 0.340 0.360 76,000 26,090 0.3433 0.211 0.211 0.214 0.211 0.224 122,309 0.2133 0.00%
2019-12-20 0 0.340 0.340 0.350 0.340 0.355 34,000 11,610 0.3415 0.211 0.211 0.217 0.211 0.221 54,717 0.2122 -4.23%
2019-12-19 0 0.355 0.350 0.360 0.345 0.360 1,436,000 505,140 0.3518 0.221 0.217 0.224 0.214 0.224 2,310,989 0.2186 4.41%
2019-12-18 0 0.340 0.335 0.340 0.330 0.345 467,000 158,240 0.3388 0.211 0.208 0.211 0.205 0.214 751,554 0.2106 0.00%
2019-12-17 0 0.340 0.330 0.340 0.325 0.345 511,000 168,770 0.3303 0.211 0.205 0.211 0.202 0.214 822,364 0.2052 3.03%
2019-12-16 0 0.330 0.325 0.330 0.325 0.335 430,000 141,700 0.3295 0.205 0.202 0.205 0.202 0.208 692,009 0.2048 1.54%
2019-12-13 0 0.325 0.320 0.325 0.320 0.335 284,000 91,480 0.3221 0.202 0.199 0.202 0.199 0.208 457,048 0.2002 1.56%
2019-12-12 0 0.320 0.320 0.325 0.310 0.330 192,000 61,590 0.3208 0.199 0.199 0.202 0.193 0.205 308,990 0.1993 0.00%
2019-12-11 0 0.320 0.320 0.325 0.320 0.330 372,000 119,400 0.3210 0.199 0.199 0.202 0.199 0.205 598,668 0.1994 -1.54%
2019-12-10 0 0.325 0.315 0.325 0.310 0.325 142,000 44,470 0.3132 0.202 0.196 0.202 0.193 0.202 228,524 0.1946 4.84%
2019-12-09 0 0.310 0.310 0.315 0.310 0.325 60,000 18,920 0.3153 0.193 0.193 0.196 0.193 0.202 96,559 0.1959 0.00%
2019-12-06 0 0.310 0.305 0.315 0.305 0.320 46,000 14,270 0.3102 0.193 0.190 0.196 0.190 0.199 74,029 0.1928 -1.59%
2019-12-05 0 0.315 0.310 0.315 0.305 0.315 160,000 49,080 0.3068 0.196 0.193 0.196 0.190 0.196 257,492 0.1906 3.28%
2019-12-04 0 0.305 0.305 0.310 0.300 0.340 2,512,000 786,100 0.3129 0.190 0.190 0.193 0.186 0.211 4,042,621 0.1945 0.00%
2019-12-03 0 0.305 0.300 0.305 0.305 0.310 48,000 14,650 0.3052 0.190 0.186 0.190 0.190 0.193 77,248 0.1897 3.39%
2019-12-02 0 0.295 0.295 0.310 0.295 0.305 14,000 4,170 0.2979 0.183 0.183 0.193 0.183 0.190 22,531 0.1851 -4.84%
2019-11-29 0 0.310 0.295 0.310 0.295 0.310 38,000 11,310 0.2976 0.193 0.183 0.193 0.183 0.193 61,154 0.1849 5.08%
2019-11-28 0 0.295 0.295 0.305 0.295 0.305 100,000 29,630 0.2963 0.183 0.183 0.190 0.183 0.190 160,932 0.1841 -1.67%
2019-11-27 0 0.300 0.295 0.305 0.300 0.310 470,000 141,220 0.3005 0.186 0.183 0.190 0.186 0.193 756,382 0.1867 -3.23%
2019-11-26 0 0.310 0.300 0.310 0.300 0.315 616,000 186,450 0.3027 0.193 0.186 0.193 0.186 0.196 991,343 0.1881 3.33%
2019-11-25 0 0.300 0.300 0.310 0.300 0.305 282,000 84,840 0.3009 0.186 0.186 0.193 0.186 0.190 453,829 0.1869 0.00%
2019-11-22 0 0.300 0.300 0.305 0.300 0.305 254,000 76,480 0.3011 0.186 0.186 0.190 0.186 0.190 408,768 0.1871 -3.23%
2019-11-21 0 0.310 0.305 0.315 0.300 0.315 118,000 35,940 0.3046 0.193 0.190 0.196 0.186 0.196 189,900 0.1893 3.33%
2019-11-20 0 0.300 0.300 0.315 0.300 0.310 654,000 197,700 0.3023 0.186 0.186 0.196 0.186 0.193 1,052,498 0.1878 -1.64%
2019-11-19 0 0.305 0.300 0.315 0.305 0.315 355,000 108,350 0.3052 0.190 0.186 0.196 0.190 0.196 571,310 0.1897 0.00%
2019-11-18 0 0.305 0.300 0.310 0.305 0.325 1,594,000 495,930 0.3111 0.190 0.186 0.193 0.190 0.202 2,565,262 0.1933 -6.15%
2019-11-15 0 0.325 0.315 0.325 0.320 0.340 488,000 157,020 0.3218 0.202 0.196 0.202 0.199 0.211 785,350 0.1999 3.17%
2019-11-14 0 0.315 0.315 0.340 0.315 0.340 650,000 206,680 0.3180 0.196 0.196 0.211 0.196 0.211 1,046,060 0.1976 -4.55%
2019-11-13 0 0.330 0.320 0.330 0.325 0.330 238,000 77,370 0.3251 0.205 0.199 0.205 0.202 0.205 383,019 0.2020 1.54%
2019-11-12 0 0.325 0.325 0.340 0.320 0.340 278,000 90,050 0.3239 0.202 0.202 0.211 0.199 0.211 447,392 0.2013 0.00%
2019-11-11 0 0.325 0.320 0.330 0.325 0.340 383,000 124,725 0.3257 0.202 0.199 0.205 0.202 0.211 616,371 0.2024 -1.52%
2019-11-08 0 0.330 0.330 0.335 0.305 0.350 864,000 289,240 0.3348 0.205 0.205 0.208 0.190 0.217 1,390,456 0.2080 1.54%
2019-11-07 0 0.325 0.325 0.330 0.325 0.340 560,000 182,560 0.3260 0.202 0.202 0.205 0.202 0.211 901,221 0.2026 -1.52%
2019-11-06 0 0.330 0.325 0.330 0.320 0.330 874,000 284,450 0.3255 0.205 0.202 0.205 0.199 0.205 1,406,549 0.2022 4.76%
2019-11-05 0 0.315 0.315 0.320 0.310 0.330 253,000 81,490 0.3221 0.196 0.196 0.199 0.193 0.205 407,159 0.2001 0.00%
2019-11-04 0 0.315 0.315 0.325 0.315 0.325 140,000 44,700 0.3193 0.196 0.196 0.202 0.196 0.202 225,305 0.1984 0.00%
2019-11-01 0 0.315 0.315 0.320 0.315 0.325 614,000 196,520 0.3201 0.196 0.196 0.199 0.196 0.202 988,125 0.1989 -3.08%
2019-10-31 0 0.325 0.315 0.325 0.305 0.325 2,278,000 714,320 0.3136 0.202 0.196 0.202 0.190 0.202 3,666,039 0.1948 8.33%
2019-10-30 0 0.300 0.290 0.300 0.295 0.300 60,000 17,890 0.2982 0.186 0.180 0.186 0.183 0.186 96,559 0.1853 3.45%
2019-10-29 0 0.290 0.290 0.295 0.290 0.300 558,000 163,700 0.2934 0.180 0.180 0.183 0.180 0.186 898,003 0.1823 -1.69%
2019-10-28 0 0.295 0.290 0.295 0.295 0.310 440,000 131,870 0.2997 0.183 0.180 0.183 0.183 0.193 708,102 0.1862 0.00%
2019-10-25 0 0.295 0.290 0.295 0.285 0.300 884,000 258,370 0.2923 0.183 0.180 0.183 0.177 0.186 1,422,642 0.1816 1.72%
2019-10-24 0 0.290 0.285 0.290 0.280 0.295 488,000 139,530 0.2859 0.180 0.177 0.180 0.174 0.183 785,350 0.1777 0.00%
2019-10-23 0 0.290 0.290 0.295 0.290 0.295 88,000 25,580 0.2907 0.180 0.180 0.183 0.180 0.183 141,620 0.1806 0.00%
2019-10-22 0 0.290 0.285 0.290 0.280 0.295 174,000 49,620 0.2852 0.180 0.177 0.180 0.174 0.183 280,022 0.1772 5.45%
2019-10-21 0 0.275 0.280 0.285 0.275 0.300 1,174,000 333,100 0.2837 0.171 0.174 0.177 0.171 0.186 1,889,346 0.1763 -1.79%
2019-10-18 0 0.280 0.280 0.285 0.270 0.305 2,388,000 677,020 0.2835 0.174 0.174 0.177 0.168 0.190 3,843,065 0.1762 -5.08%
2019-10-17 0 0.295 0.295 0.300 0.290 0.300 398,000 118,290 0.2972 0.183 0.183 0.186 0.180 0.186 640,511 0.1847 -1.67%
2019-10-16 0 0.300 0.300 0.305 0.285 0.310 1,608,000 479,280 0.2981 0.186 0.186 0.190 0.177 0.193 2,587,792 0.1852 -3.23%
2019-10-15 0 0.310 0.305 0.310 0.290 0.315 2,036,000 609,650 0.2994 0.193 0.190 0.193 0.180 0.196 3,276,583 0.1861 -1.59%
2019-10-14 0 0.315 0.310 0.315 0.310 0.320 134,000 42,210 0.3150 0.196 0.193 0.196 0.193 0.199 215,649 0.1957 -1.56%
2019-10-11 0 0.320 0.315 0.330 0.315 0.330 154,000 49,300 0.3201 0.199 0.196 0.205 0.196 0.205 247,836 0.1989 0.00%
2019-10-10 0 0.320 0.310 0.320 0.300 0.320 1,714,000 532,960 0.3109 0.199 0.193 0.199 0.186 0.199 2,758,381 0.1932 3.23%
2019-10-09 0 0.310 0.300 0.310 0.310 0.315 324,000 100,480 0.3101 0.193 0.186 0.193 0.193 0.196 521,421 0.1927 -1.59%
2019-10-08 0 0.315 0.310 0.315 0.310 0.320 448,000 139,280 0.3109 0.196 0.193 0.196 0.193 0.199 720,977 0.1932 -1.56%
2019-10-04 0 0.320 0.310 0.320 - - 0 0 - 0.199 0.193 0.199 - - 0 - 0.00%
2019-10-03 0 0.320 0.315 0.320 0.315 0.330 206,000 65,530 0.3181 0.199 0.196 0.199 0.196 0.205 331,521 0.1977 0.00%
2019-10-02 0 0.320 0.310 0.325 - - 0 0 - 0.199 0.193 0.202 - - 0 - 0.00%
2019-09-30 0 0.320 0.320 0.325 0.320 0.330 256,000 82,240 0.3213 0.199 0.199 0.202 0.199 0.205 411,987 0.1996 -1.54%
2019-09-27 0 0.325 0.320 0.325 0.320 0.325 16,000 5,150 0.3219 0.202 0.199 0.202 0.199 0.202 25,749 0.2000 0.00%
2019-09-26 0 0.325 0.320 0.335 0.320 0.335 824,000 269,260 0.3268 0.202 0.199 0.208 0.199 0.208 1,326,083 0.2030 -1.52%
2019-09-25 0 0.330 0.320 0.330 0.325 0.330 32,000 10,420 0.3256 0.205 0.199 0.205 0.202 0.205 51,498 0.2023 0.00%
2019-09-24 0 0.330 0.320 0.330 0.320 0.330 48,000 15,440 0.3217 0.205 0.199 0.205 0.199 0.205 77,248 0.1999 1.54%
2019-09-23 0 0.325 0.325 0.330 0.325 0.330 435,000 142,280 0.3271 0.202 0.202 0.205 0.202 0.205 700,056 0.2032 -1.52%
2019-09-20 0 0.330 0.325 0.330 0.325 0.335 636,000 206,730 0.3250 0.205 0.202 0.205 0.202 0.208 1,023,530 0.2020 3.13%
2019-09-19 0 0.320 0.320 0.330 0.320 0.330 584,000 189,640 0.3247 0.199 0.199 0.205 0.199 0.205 939,845 0.2018 -3.03%
2019-09-18 0 0.330 0.320 0.330 0.320 0.330 110,000 35,720 0.3247 0.205 0.199 0.205 0.199 0.205 177,026 0.2018 0.00%
2019-09-17 0 0.330 0.320 0.330 0.320 0.335 332,000 107,200 0.3229 0.205 0.199 0.205 0.199 0.208 534,295 0.2006 3.13%
2019-09-16 0 0.320 0.315 0.320 0.315 0.320 102,000 32,170 0.3154 0.199 0.196 0.199 0.196 0.199 164,151 0.1960 0.00%
2019-09-13 0 0.320 0.310 0.320 0.310 0.325 652,000 204,070 0.3130 0.199 0.193 0.199 0.193 0.202 1,049,279 0.1945 3.23%
2019-09-12 0 0.310 0.310 0.315 0.310 0.320 114,000 35,690 0.3131 0.193 0.193 0.196 0.193 0.199 183,463 0.1945 -3.12%
2019-09-11 0 0.320 0.310 0.320 0.305 0.320 546,000 171,120 0.3134 0.199 0.193 0.199 0.190 0.199 878,691 0.1947 4.92%
2019-09-10 0 0.305 0.300 0.310 0.300 0.320 576,000 175,480 0.3047 0.190 0.186 0.193 0.186 0.199 926,970 0.1893 0.00%
2019-09-09 0 0.305 0.300 0.305 0.305 0.310 64,000 19,540 0.3053 0.190 0.186 0.190 0.190 0.193 102,997 0.1897 -3.17%
2019-09-06 0 0.315 0.295 0.315 0.300 0.315 73,300 22,030 0.3005 0.196 0.183 0.196 0.186 0.196 117,963 0.1868 5.00%
2019-09-05 0 0.300 0.300 0.310 0.295 0.310 1,472,000 441,600 0.3000 0.186 0.186 0.193 0.183 0.193 2,368,924 0.1864 0.00%
2019-09-04 0 0.300 0.295 0.300 0.300 0.305 965,000 289,750 0.3003 0.186 0.183 0.186 0.186 0.190 1,552,997 0.1866 -3.23%
2019-09-03 0 0.310 0.290 0.310 0.295 0.310 60,000 17,760 0.2960 0.193 0.180 0.193 0.183 0.193 96,559 0.1839 3.33%
2019-09-02 0 0.300 0.290 0.300 0.285 0.300 18,000 5,250 0.2917 0.186 0.180 0.186 0.177 0.186 28,968 0.1812 1.69%
2019-08-30 0 0.295 0.290 0.300 0.290 0.300 768,000 222,920 0.2903 0.183 0.180 0.186 0.180 0.186 1,235,961 0.1804 0.00%
2019-08-29 0 0.295 0.285 0.300 0.280 0.300 348,085 100,963 0.2901 0.183 0.177 0.186 0.174 0.186 560,181 0.1802 1.72%
2019-08-28 0 0.290 0.285 0.290 0.285 0.320 553,711 163,180 0.2947 0.180 0.177 0.180 0.177 0.199 891,100 0.1831 -1.69%
2019-08-27 0 0.295 0.285 0.295 0.290 0.295 772,000 224,010 0.2902 0.183 0.177 0.183 0.180 0.183 1,242,398 0.1803 1.72%
2019-08-26 0 0.290 0.290 0.300 0.285 0.315 730,000 223,040 0.3055 0.180 0.180 0.186 0.177 0.196 1,174,806 0.1899 -9.38%
2019-08-23 0 0.320 0.315 0.330 0.310 0.330 1,279,960 403,668 0.3154 0.199 0.196 0.205 0.193 0.205 2,059,870 0.1960 3.23%
2019-08-22 0 0.310 0.300 0.310 0.300 0.315 54,000 16,270 0.3013 0.193 0.186 0.193 0.186 0.196 86,903 0.1872 1.64%
2019-08-21 0 0.305 0.300 0.310 - - 0 0 - 0.190 0.186 0.193 - - 0 - 0.00%
2019-08-20 0 0.305 0.305 0.310 0.290 0.310 1,080,400 326,496 0.3022 0.190 0.190 0.193 0.180 0.193 1,738,713 0.1878 5.17%
2019-08-19 0 0.290 0.290 0.295 0.280 0.295 636,000 183,720 0.2889 0.180 0.180 0.183 0.174 0.183 1,023,530 0.1795 5.45%
2019-08-16 0 0.275 0.270 0.285 0.265 0.285 258,000 69,720 0.2702 0.171 0.168 0.177 0.165 0.177 415,206 0.1679 0.00%
2019-08-15 0 0.275 0.270 0.280 0.275 0.280 108,000 29,790 0.2758 0.171 0.168 0.174 0.171 0.174 173,807 0.1714 0.00%
2019-08-14 0 0.275 0.270 0.280 0.270 0.285 572,000 156,620 0.2738 0.171 0.168 0.174 0.168 0.177 920,533 0.1701 -6.78%
2019-08-13 0 0.295 0.280 0.295 0.280 0.295 70,000 20,300 0.2900 0.183 0.174 0.183 0.174 0.183 112,653 0.1802 -1.67%
2019-08-12 0 0.300 0.285 0.300 0.285 0.300 224,000 64,170 0.2865 0.186 0.177 0.186 0.177 0.186 360,488 0.1780 3.45%
2019-08-09 0 0.290 0.290 0.300 0.285 0.310 1,368,000 393,410 0.2876 0.180 0.180 0.186 0.177 0.193 2,201,555 0.1787 -1.69%
2019-08-08 0 0.295 0.295 0.305 0.290 0.310 248,000 73,780 0.2975 0.183 0.183 0.190 0.180 0.193 399,112 0.1849 5.36%
2019-08-07 0 0.280 0.275 0.280 0.250 0.285 1,220,000 333,350 0.2732 0.174 0.171 0.174 0.155 0.177 1,963,375 0.1698 5.66%
2019-08-06 0 0.265 0.260 0.265 0.255 0.280 2,584,000 671,800 0.2600 0.165 0.162 0.165 0.158 0.174 4,158,492 0.1615 -5.36%
2019-08-05 0 0.280 0.275 0.280 0.275 0.320 1,635,142 470,031 0.2875 0.174 0.171 0.174 0.171 0.199 2,631,473 0.1786 -13.85%
2019-08-02 0 0.325 0.310 0.325 0.320 0.350 730,000 235,540 0.3227 0.202 0.193 0.202 0.199 0.217 1,174,806 0.2005 0.00%
2019-08-01 0 0.325 0.325 0.335 0.325 0.340 878,000 289,750 0.3300 0.202 0.202 0.208 0.202 0.211 1,412,986 0.2051 -2.99%
2019-07-31 0 0.335 0.325 0.340 0.335 0.335 10,000 3,350 0.3350 0.208 0.202 0.211 0.208 0.208 16,093 0.2082 1.52%
2019-07-30 0 0.330 0.330 0.340 0.325 0.350 946,000 316,600 0.3347 0.205 0.205 0.211 0.202 0.217 1,522,420 0.2080 -4.35%
2019-07-29 0 0.345 0.340 0.345 0.335 0.345 2,684,000 910,810 0.3393 0.214 0.211 0.214 0.208 0.214 4,319,425 0.2109 1.47%
2019-07-26 0 0.340 0.340 0.345 0.340 0.345 234,000 79,570 0.3400 0.211 0.211 0.214 0.211 0.214 376,582 0.2113 0.00%
2019-07-25 0 0.340 0.340 0.345 0.340 0.360 190,000 64,690 0.3405 0.211 0.211 0.214 0.211 0.224 305,771 0.2116 -2.86%
2019-07-24 0 0.350 0.340 0.350 0.340 0.355 140,002 47,790 0.3414 0.217 0.211 0.217 0.211 0.221 225,309 0.2121 2.94%
2019-07-23 0 0.340 0.340 0.350 0.340 0.350 102,000 34,760 0.3408 0.211 0.211 0.217 0.211 0.217 164,151 0.2118 1.49%
2019-07-22 0 0.335 0.335 0.340 0.310 0.350 348,000 118,260 0.3398 0.208 0.208 0.211 0.193 0.217 560,045 0.2112 -4.29%
2019-07-19 0 0.350 0.350 0.360 - - 0 0 - 0.217 0.217 0.224 - - 0 - 0.00%
2019-07-18 0 0.350 0.340 0.360 - - 0 0 - 0.217 0.211 0.224 - - 0 - 0.00%
2019-07-17 0 0.350 0.345 0.350 0.330 0.350 194,000 67,160 0.3462 0.217 0.214 0.217 0.205 0.217 312,209 0.2151 4.48%
2019-07-16 0 0.335 0.335 0.345 0.325 0.350 1,166,000 392,730 0.3368 0.208 0.208 0.214 0.202 0.217 1,876,471 0.2093 -2.90%
2019-07-15 0 0.345 0.340 0.345 0.340 0.360 636,000 221,400 0.3481 0.214 0.211 0.214 0.211 0.224 1,023,530 0.2163 -2.82%
2019-07-12 0 0.355 0.355 0.360 0.350 0.365 308,000 110,080 0.3574 0.221 0.221 0.224 0.217 0.227 495,672 0.2221 0.00%
2019-07-11 0 0.355 0.355 0.365 0.355 0.365 238,000 85,730 0.3602 0.221 0.221 0.227 0.221 0.227 383,019 0.2238 -1.39%
2019-07-10 0 0.360 0.360 0.365 0.360 0.385 498,000 181,200 0.3639 0.224 0.224 0.227 0.224 0.239 801,443 0.2261 -2.70%
2019-07-09 0 0.370 0.360 0.370 0.365 0.375 528,000 192,770 0.3651 0.230 0.224 0.230 0.227 0.233 849,723 0.2269 0.00%
2019-07-08 0 0.370 0.365 0.375 0.365 0.380 464,000 172,980 0.3728 0.230 0.227 0.233 0.227 0.236 746,726 0.2317 -3.90%
2019-07-05 0 0.385 0.380 0.385 0.375 0.400 142,000 54,500 0.3838 0.239 0.236 0.239 0.233 0.249 228,524 0.2385 1.32%
2019-07-04 0 0.380 0.380 0.390 0.375 0.395 828,000 313,680 0.3788 0.236 0.236 0.242 0.233 0.245 1,332,520 0.2354 1.33%
2019-07-03 0 0.375 0.375 0.385 0.370 0.385 180,000 67,490 0.3749 0.233 0.233 0.239 0.230 0.239 289,678 0.2330 -1.32%
2019-07-02 0 0.380 0.375 0.380 0.375 0.390 870,000 330,700 0.3801 0.236 0.233 0.236 0.233 0.242 1,400,112 0.2362 1.33%
2019-06-28 0 0.375 0.370 0.375 0.370 0.380 700,000 262,180 0.3745 0.233 0.230 0.233 0.230 0.236 1,126,527 0.2327 -1.32%
2019-06-27 0 0.380 0.380 0.385 0.370 0.410 4,856,000 1,893,080 0.3898 0.236 0.236 0.239 0.230 0.255 7,814,876 0.2422 -3.80%
2019-06-26 0 0.395 0.385 0.395 0.350 0.400 6,396,000 2,432,700 0.3803 0.245 0.239 0.245 0.217 0.249 10,293,234 0.2363 12.86%
2019-06-25 0 0.350 0.340 0.350 0.330 0.350 256,000 88,060 0.3440 0.217 0.211 0.217 0.205 0.217 411,987 0.2137 -1.41%
2019-06-24 0 0.355 0.340 0.355 0.345 0.355 26,000 9,070 0.3488 0.221 0.211 0.221 0.214 0.221 41,842 0.2168 4.41%
2019-06-21 0 0.340 0.340 0.360 0.340 0.360 130,000 44,930 0.3456 0.211 0.211 0.224 0.211 0.224 209,212 0.2148 -2.86%
2019-06-20 0 0.350 0.350 0.360 0.345 0.360 528,000 185,860 0.3520 0.217 0.217 0.224 0.214 0.224 849,723 0.2187 0.00%
2019-06-19 0 0.350 0.345 0.355 0.340 0.360 478,000 167,000 0.3494 0.217 0.214 0.221 0.211 0.224 769,257 0.2171 0.00%
2019-06-18 0 0.350 0.335 0.350 0.335 0.350 266,000 89,700 0.3372 0.217 0.208 0.217 0.208 0.217 428,080 0.2095 2.94%
2019-06-17 0 0.340 0.340 0.350 0.340 0.350 132,000 45,160 0.3421 0.211 0.211 0.217 0.211 0.217 212,431 0.2126 -2.86%
2019-06-14 0 0.350 0.335 0.350 0.330 0.355 1,296,000 450,290 0.3474 0.217 0.208 0.217 0.205 0.221 2,085,683 0.2159 6.06%
2019-06-13 0 0.330 0.330 0.335 0.325 0.335 374,000 122,650 0.3279 0.205 0.205 0.208 0.202 0.208 601,887 0.2038 1.54%
2019-06-12 0 0.325 0.325 0.330 0.320 0.340 962,000 316,130 0.3286 0.202 0.202 0.205 0.199 0.211 1,548,169 0.2042 1.56%
2019-06-11 0 0.320 0.320 0.325 0.320 0.340 902,000 291,170 0.3228 0.199 0.199 0.202 0.199 0.211 1,451,610 0.2006 0.00%
2019-06-10 0 0.320 0.320 0.325 0.320 0.350 1,012,000 329,250 0.3253 0.199 0.199 0.202 0.199 0.217 1,628,636 0.2022 0.00%
2019-06-06 0 0.320 0.320 0.330 0.315 0.330 576,000 186,570 0.3239 0.199 0.199 0.205 0.196 0.205 926,970 0.2013 -4.48%
2019-06-05 0 0.335 0.325 0.335 0.320 0.340 234,000 76,080 0.3251 0.208 0.202 0.208 0.199 0.211 376,582 0.2020 3.08%
2019-06-04 0 0.325 0.320 0.330 - - 0 0 - 0.202 0.199 0.205 - - 0 - -1.52%
2019-06-03 0 0.330 0.320 0.330 0.320 0.330 172,000 55,280 0.3214 0.205 0.199 0.205 0.199 0.205 276,804 0.1997 3.13%
2019-05-31 0 0.320 0.320 0.325 0.320 0.330 206,000 67,920 0.3297 0.199 0.199 0.202 0.199 0.205 331,521 0.2049 -3.03%
2019-05-30 0 0.330 0.325 0.340 0.330 0.340 124,000 41,550 0.3351 0.205 0.202 0.211 0.205 0.211 199,556 0.2082 3.13%
2019-05-29 0 0.320 0.320 0.330 0.315 0.345 592,000 192,410 0.3250 0.199 0.199 0.205 0.196 0.214 952,720 0.2020 -3.03%
2019-05-28 0 0.330 0.320 0.330 0.315 0.335 598,000 194,390 0.3251 0.205 0.199 0.205 0.196 0.208 962,376 0.2020 1.54%
2019-05-27 0 0.325 0.320 0.325 0.325 0.335 178,000 58,860 0.3307 0.202 0.199 0.202 0.202 0.208 286,460 0.2055 1.56%
2019-05-24 0 0.320 0.310 0.325 0.310 0.330 266,000 84,380 0.3172 0.199 0.193 0.202 0.193 0.205 428,080 0.1971 0.00%
2019-05-23 0 0.320 0.315 0.320 0.310 0.330 544,000 174,610 0.3210 0.199 0.196 0.199 0.193 0.205 875,472 0.1994 -4.48%
2019-05-22 0 0.335 0.325 0.335 0.320 0.340 188,000 62,000 0.3298 0.208 0.202 0.208 0.199 0.211 302,553 0.2049 4.69%
2019-05-21 0 0.320 0.320 0.325 0.320 0.340 650,000 208,850 0.3213 0.199 0.199 0.202 0.199 0.211 1,046,060 0.1997 1.59%
2019-05-20 0 0.315 0.310 0.320 0.310 0.335 636,000 199,400 0.3135 0.196 0.193 0.199 0.193 0.208 1,023,530 0.1948 -1.56%
2019-05-17 0 0.320 0.320 0.330 0.315 0.335 354,000 113,760 0.3214 0.199 0.199 0.205 0.196 0.208 569,701 0.1997 -1.54%
2019-05-16 0 0.325 0.320 0.325 0.315 0.330 360,000 116,380 0.3233 0.202 0.199 0.202 0.196 0.205 579,357 0.2009 -2.99%
2019-05-15 0 0.335 0.320 0.335 0.320 0.350 1,402,000 459,110 0.3275 0.208 0.199 0.208 0.199 0.217 2,256,272 0.2035 1.52%
2019-05-14 0 0.330 0.310 0.330 - - 0 0 - 0.205 0.193 0.205 - - 0 - 0.00%
2019-05-10 0 0.330 0.325 0.335 0.310 0.340 558,000 181,830 0.3259 0.205 0.202 0.208 0.193 0.211 898,003 0.2025 6.45%
2019-05-09 0 0.310 0.305 0.310 0.300 0.325 198,000 61,290 0.3095 0.193 0.190 0.193 0.186 0.202 318,646 0.1923 -1.59%
2019-05-08 0 0.315 0.305 0.315 0.310 0.325 228,000 70,840 0.3107 0.196 0.190 0.196 0.193 0.202 366,926 0.1931 -1.56%
2019-05-07 0 0.320 0.310 0.320 0.310 0.320 194,000 60,900 0.3139 0.199 0.193 0.199 0.193 0.199 312,209 0.1951 4.92%
2019-05-06 0 0.305 0.305 0.310 0.305 0.320 626,000 192,320 0.3072 0.190 0.190 0.193 0.190 0.199 1,007,437 0.1909 -4.69%
2019-05-03 0 0.320 0.315 0.325 0.320 0.335 198,000 63,940 0.3229 0.199 0.196 0.202 0.199 0.208 318,646 0.2007 -1.54%
2019-05-02 0 0.325 0.325 0.335 0.320 0.335 158,000 51,240 0.3243 0.202 0.202 0.208 0.199 0.208 254,273 0.2015 1.56%
2019-04-30 0 0.320 0.320 0.325 0.320 0.335 600,000 194,960 0.3249 0.199 0.199 0.202 0.199 0.208 965,594 0.2019 -3.03%
2019-04-29 0 0.330 0.325 0.335 0.325 0.330 42,000 13,690 0.3260 0.205 0.202 0.208 0.202 0.205 67,592 0.2025 3.13%
2019-04-26 0 0.320 0.320 0.325 0.320 0.335 458,000 148,860 0.3250 0.199 0.199 0.202 0.199 0.208 737,070 0.2020 -5.88%
2019-04-25 0 0.340 0.325 0.340 0.325 0.340 196,000 63,830 0.3257 0.211 0.202 0.211 0.202 0.211 315,427 0.2024 3.03%
2019-04-24 0 0.330 0.325 0.335 0.325 0.340 276,000 92,620 0.3356 0.205 0.202 0.208 0.202 0.211 444,173 0.2085 1.54%
2019-04-23 0 0.325 0.320 0.325 0.320 0.330 84,000 27,430 0.3265 0.202 0.199 0.202 0.199 0.205 135,183 0.2029 1.56%
2019-04-18 0 0.320 0.320 0.325 0.320 0.330 246,000 79,770 0.3243 0.199 0.199 0.202 0.199 0.205 395,894 0.2015 -1.54%
2019-04-17 0 0.325 0.320 0.325 0.320 0.335 896,000 293,970 0.3281 0.202 0.199 0.202 0.199 0.208 1,441,954 0.2039 0.00%
2019-04-16 0 0.325 0.325 0.330 0.325 0.350 660,000 219,840 0.3331 0.202 0.202 0.205 0.202 0.217 1,062,154 0.2070 0.00%
2019-04-15 0 0.325 0.325 0.330 0.325 0.340 882,000 292,240 0.3313 0.202 0.202 0.205 0.202 0.211 1,419,423 0.2059 -4.41%
2019-04-12 0 0.340 0.340 0.345 0.335 0.345 424,000 142,400 0.3358 0.211 0.211 0.214 0.208 0.214 682,353 0.2087 4.62%
2019-04-11 0 0.325 0.325 0.335 0.325 0.335 370,000 122,340 0.3306 0.202 0.202 0.208 0.202 0.208 595,450 0.2055 -1.52%
2019-04-10 0 0.330 0.330 0.335 0.325 0.340 262,000 86,250 0.3292 0.205 0.205 0.208 0.202 0.211 421,643 0.2046 -2.94%
2019-04-09 0 0.340 0.330 0.340 0.325 0.350 449,000 149,990 0.3341 0.211 0.205 0.211 0.202 0.217 722,586 0.2076 4.62%
2019-04-08 0 0.325 0.325 0.335 0.325 0.335 60,000 19,610 0.3268 0.202 0.202 0.208 0.202 0.208 96,559 0.2031 0.00%
2019-04-04 0 0.325 0.320 0.330 0.320 0.330 514,000 167,300 0.3255 0.202 0.199 0.205 0.199 0.205 827,192 0.2023 -1.52%
2019-04-03 0 0.330 0.330 0.335 0.325 0.335 214,000 70,830 0.3310 0.205 0.205 0.208 0.202 0.208 344,395 0.2057 1.54%
2019-04-02 0 0.325 0.325 0.335 0.315 0.340 858,000 282,940 0.3298 0.202 0.202 0.208 0.196 0.211 1,380,800 0.2049 0.00%
2019-04-01 0 0.325 0.325 0.330 0.310 0.340 1,394,000 452,020 0.3243 0.202 0.202 0.205 0.193 0.211 2,243,397 0.2015 -5.80%
2019-03-29 0 0.345 0.340 0.355 0.330 0.360 332,000 116,530 0.3510 0.214 0.211 0.221 0.205 0.224 534,295 0.2181 -1.43%
2019-03-28 0 0.350 0.345 0.355 0.345 0.360 986,000 347,530 0.3525 0.217 0.214 0.221 0.214 0.224 1,586,793 0.2190 -4.11%
2019-03-27 0 0.365 0.355 0.365 0.350 0.380 696,000 248,810 0.3575 0.227 0.221 0.227 0.217 0.236 1,120,089 0.2221 1.39%
2019-03-26 0 0.360 0.355 0.360 0.355 0.360 64,000 22,760 0.3556 0.224 0.221 0.224 0.221 0.224 102,997 0.2210 0.00%
2019-03-25 0 0.360 0.350 0.360 0.355 0.360 108,000 38,380 0.3554 0.224 0.217 0.224 0.221 0.224 173,807 0.2208 -1.37%
2019-03-22 0 0.365 0.355 0.365 0.355 0.365 30,000 10,750 0.3583 0.227 0.221 0.227 0.221 0.227 48,280 0.2227 2.82%
2019-03-21 0 0.355 0.355 0.360 0.355 0.365 430,000 153,080 0.3560 0.221 0.221 0.224 0.221 0.227 692,009 0.2212 -1.39%
2019-03-20 0 0.360 0.355 0.360 0.360 0.365 112,000 40,380 0.3605 0.224 0.221 0.224 0.224 0.227 180,244 0.2240 1.41%
2019-03-19 0 0.355 0.355 0.360 0.355 0.365 631,000 227,150 0.3600 0.221 0.221 0.224 0.221 0.227 1,015,483 0.2237 0.00%
2019-03-18 0 0.355 0.355 0.365 0.355 0.365 176,000 62,580 0.3556 0.221 0.221 0.227 0.221 0.227 283,241 0.2209 -2.74%
2019-03-15 0 0.365 0.360 0.365 0.355 0.370 660,000 241,110 0.3653 0.227 0.224 0.227 0.221 0.230 1,062,154 0.2270 2.82%
2019-03-14 0 0.355 0.355 0.360 0.355 0.370 346,000 123,590 0.3572 0.221 0.221 0.224 0.221 0.230 556,826 0.2220 -1.39%
2019-03-13 0 0.360 0.350 0.360 0.350 0.360 74,000 26,200 0.3541 0.224 0.217 0.224 0.217 0.224 119,090 0.2200 1.41%
2019-03-12 0 0.355 0.355 0.360 0.355 0.360 614,000 218,020 0.3551 0.221 0.221 0.224 0.221 0.224 988,125 0.2206 0.00%
2019-03-11 0 0.355 0.350 0.355 0.350 0.355 42,000 14,800 0.3524 0.221 0.217 0.221 0.217 0.221 67,592 0.2190 1.43%
2019-03-08 0 0.350 0.345 0.355 0.350 0.355 228,000 79,850 0.3502 0.217 0.214 0.221 0.217 0.221 366,926 0.2176 0.00%
2019-03-07 0 0.350 0.350 0.360 0.350 0.370 236,000 83,400 0.3534 0.217 0.217 0.224 0.217 0.230 379,800 0.2196 -2.78%
2019-03-06 0 0.360 0.355 0.360 0.355 0.365 552,000 198,280 0.3592 0.224 0.221 0.224 0.221 0.227 888,347 0.2232 0.00%
2019-03-05 0 0.360 0.355 0.360 0.355 0.360 76,000 27,100 0.3566 0.224 0.221 0.224 0.221 0.224 122,309 0.2216 2.86%
2019-03-04 0 0.350 0.350 0.360 0.350 0.370 112,000 39,580 0.3534 0.217 0.217 0.224 0.217 0.230 180,244 0.2196 -1.41%
2019-03-01 0 0.355 0.355 0.360 0.355 0.370 183,000 65,945 0.3604 0.221 0.221 0.224 0.221 0.230 294,506 0.2239 0.00%
2019-02-28 0 0.355 0.345 0.355 0.350 0.360 570,000 201,540 0.3536 0.221 0.214 0.221 0.217 0.224 917,314 0.2197 -1.39%
2019-02-27 0 0.360 0.360 0.365 0.350 0.370 948,000 339,450 0.3581 0.224 0.224 0.227 0.217 0.230 1,525,639 0.2225 0.00%
2019-02-26 0 0.360 0.355 0.360 0.350 0.360 212,000 75,130 0.3544 0.224 0.221 0.224 0.217 0.224 341,177 0.2202 4.35%
2019-02-25 0 0.345 0.345 0.355 0.345 0.360 348,000 122,990 0.3534 0.214 0.214 0.221 0.214 0.224 560,045 0.2196 -4.17%
2019-02-22 0 0.360 0.340 0.360 0.340 0.360 68,000 23,400 0.3441 0.224 0.211 0.224 0.211 0.224 109,434 0.2138 4.35%
2019-02-21 0 0.345 0.345 0.350 0.340 0.355 184,000 63,790 0.3467 0.214 0.214 0.217 0.211 0.221 296,116 0.2154 0.00%
2019-02-20 0 0.345 0.340 0.345 0.340 0.355 266,000 92,910 0.3493 0.214 0.211 0.214 0.211 0.221 428,080 0.2170 0.00%
2019-02-19 0 0.345 0.340 0.345 0.340 0.350 134,000 45,960 0.3430 0.214 0.211 0.214 0.211 0.217 215,649 0.2131 0.00%
2019-02-18 0 0.345 0.340 0.345 0.335 0.345 586,000 199,180 0.3399 0.214 0.211 0.214 0.208 0.214 943,064 0.2112 1.47%
2019-02-15 0 0.340 0.335 0.340 0.335 0.345 450,000 151,370 0.3364 0.211 0.208 0.211 0.208 0.214 724,196 0.2090 1.49%
2019-02-14 0 0.335 0.335 0.340 0.335 0.350 1,532,000 515,810 0.3367 0.208 0.208 0.211 0.208 0.217 2,465,484 0.2092 -2.90%
2019-02-13 0 0.345 0.345 0.350 0.330 0.350 748,000 257,080 0.3437 0.214 0.214 0.217 0.205 0.217 1,203,774 0.2136 1.47%
2019-02-12 0 0.340 0.340 0.350 0.330 0.350 1,294,000 441,250 0.3410 0.211 0.211 0.217 0.205 0.217 2,082,465 0.2119 0.00%
2019-02-11 0 0.340 0.330 0.340 0.325 0.340 494,000 166,340 0.3367 0.211 0.205 0.211 0.202 0.211 795,006 0.2092 0.00%
2019-02-08 0 0.340 0.340 0.350 0.330 0.350 163,000 55,770 0.3421 0.211 0.211 0.217 0.205 0.217 262,320 0.2126 -1.45%
2019-02-04 0 0.345 0.345 0.360 0.335 0.360 1,198,000 422,800 0.3529 0.214 0.214 0.224 0.208 0.224 1,927,970 0.2193 -1.43%
2019-02-01 0 0.350 0.350 0.355 0.320 0.360 7,844,000 2,730,730 0.3481 0.217 0.217 0.221 0.199 0.224 12,623,535 0.2163 9.38%
2019-01-31 0 0.320 0.320 0.325 0.320 0.335 142,000 46,340 0.3263 0.199 0.199 0.202 0.199 0.208 228,524 0.2028 -3.03%
2019-01-30 0 0.330 0.320 0.330 0.325 0.335 78,000 25,480 0.3267 0.205 0.199 0.205 0.202 0.208 125,527 0.2030 1.54%
2019-01-29 0 0.325 0.320 0.325 0.320 0.325 192,000 61,520 0.3204 0.202 0.199 0.202 0.199 0.202 308,990 0.1991 1.56%
2019-01-28 0 0.320 0.315 0.320 0.320 0.330 669,000 214,090 0.3200 0.199 0.196 0.199 0.199 0.205 1,076,638 0.1989 -1.54%
2019-01-25 0 0.325 0.315 0.325 0.315 0.330 88,000 28,350 0.3222 0.202 0.196 0.202 0.196 0.205 141,620 0.2002 1.56%
2019-01-24 0 0.320 0.310 0.320 0.315 0.320 256,000 80,850 0.3158 0.199 0.193 0.199 0.196 0.199 411,987 0.1962 0.00%
2019-01-23 0 0.320 0.315 0.320 0.310 0.320 1,058,000 330,270 0.3122 0.199 0.196 0.199 0.193 0.199 1,702,664 0.1940 3.23%
2019-01-22 0 0.310 0.310 0.315 0.310 0.315 244,000 75,720 0.3103 0.193 0.193 0.196 0.193 0.196 392,675 0.1928 0.00%
2019-01-21 0 0.310 0.310 0.315 0.310 0.325 788,000 248,810 0.3157 0.193 0.193 0.196 0.193 0.202 1,268,147 0.1962 -1.59%
2019-01-18 0 0.315 0.310 0.315 0.310 0.320 715,000 221,750 0.3101 0.196 0.193 0.196 0.193 0.199 1,150,666 0.1927 1.61%
2019-01-17 0 0.310 0.305 0.315 0.285 0.320 1,282,000 396,690 0.3094 0.193 0.190 0.196 0.177 0.199 2,063,153 0.1923 0.00%
2019-01-16 0 0.310 0.305 0.315 0.285 0.315 1,284,000 387,850 0.3021 0.193 0.190 0.196 0.177 0.196 2,066,372 0.1877 10.71%
2019-01-15 0 0.280 0.275 0.280 0.270 0.290 362,000 101,940 0.2816 0.174 0.171 0.174 0.168 0.180 582,575 0.1750 -3.45%
2019-01-14 0 0.290 0.285 0.290 0.285 0.290 34,000 9,720 0.2859 0.180 0.177 0.180 0.177 0.180 54,717 0.1776 3.57%
2019-01-11 0 0.280 0.270 0.285 - - 0 0 - 0.174 0.168 0.177 - - 0 - 0.00%
2019-01-10 0 0.280 0.280 0.285 0.280 0.285 40,000 11,380 0.2845 0.174 0.174 0.177 0.174 0.177 64,373 0.1768 -1.75%
2019-01-09 0 0.285 0.285 0.290 0.280 0.290 1,294,000 364,840 0.2819 0.177 0.177 0.180 0.174 0.180 2,082,465 0.1752 -1.72%
2019-01-08 0 0.290 0.280 0.290 0.280 0.290 222,000 63,330 0.2853 0.180 0.174 0.180 0.174 0.180 357,270 0.1773 3.57%
2019-01-07 0 0.280 0.280 0.285 0.270 0.295 352,000 99,320 0.2822 0.174 0.174 0.177 0.168 0.183 566,482 0.1753 -3.45%
2019-01-04 0 0.290 0.285 0.290 0.285 0.295 294,000 84,260 0.2866 0.180 0.177 0.180 0.177 0.183 473,141 0.1781 3.57%
2019-01-03 0 0.280 0.280 0.285 0.280 0.290 774,000 220,250 0.2846 0.174 0.174 0.177 0.174 0.180 1,245,617 0.1768 -3.45%
2019-01-02 0 0.290 0.285 0.300 0.280 0.305 556,000 159,470 0.2868 0.180 0.177 0.186 0.174 0.190 894,784 0.1782 0.00%
2018-12-31 0 0.290 0.290 0.295 0.285 0.295 276,000 80,040 0.2900 0.180 0.180 0.183 0.177 0.183 444,173 0.1802 -3.33%
2018-12-28 0 0.300 0.295 0.300 0.290 0.300 722,000 211,310 0.2927 0.186 0.183 0.186 0.180 0.186 1,161,932 0.1819 0.00%
2018-12-27 0 0.300 0.295 0.300 0.295 0.320 1,044,000 315,030 0.3018 0.186 0.183 0.186 0.183 0.199 1,680,134 0.1875 -3.23%
2018-12-24 0 0.310 0.305 0.310 0.290 0.310 392,000 117,490 0.2997 0.193 0.190 0.193 0.180 0.193 630,855 0.1862 5.08%
2018-12-21 0 0.295 0.295 0.305 0.295 0.325 2,485,000 756,775 0.3045 0.183 0.183 0.190 0.183 0.202 3,999,169 0.1892 -7.81%
2018-12-20 0 0.320 0.315 0.320 0.305 0.320 1,404,000 437,770 0.3118 0.199 0.196 0.199 0.190 0.199 2,259,490 0.1937 3.23%
2018-12-19 0 0.310 0.305 0.310 0.300 0.320 1,006,000 308,580 0.3067 0.193 0.190 0.193 0.186 0.199 1,618,980 0.1906 3.33%
2018-12-18 0 0.300 0.300 0.305 0.300 0.320 824,000 250,320 0.3038 0.186 0.186 0.190 0.186 0.199 1,326,083 0.1888 0.00%
2018-12-17 0 0.300 0.300 0.310 0.290 0.310 172,000 52,030 0.3025 0.186 0.186 0.193 0.180 0.193 276,804 0.1880 -1.64%
2018-12-14 0 0.305 0.300 0.305 0.295 0.305 224,000 68,180 0.3044 0.190 0.186 0.190 0.183 0.190 360,488 0.1891 -1.61%
2018-12-13 0 0.310 0.300 0.310 0.290 0.310 148,000 44,970 0.3039 0.193 0.186 0.193 0.180 0.193 238,180 0.1888 1.64%
2018-12-12 0 0.305 0.300 0.305 0.295 0.305 224,000 67,340 0.3006 0.190 0.186 0.190 0.183 0.190 360,488 0.1868 3.39%
2018-12-11 0 0.295 0.295 0.305 0.295 0.305 302,000 90,710 0.3004 0.183 0.183 0.190 0.183 0.190 486,016 0.1866 -4.84%
2018-12-10 0 0.310 0.305 0.310 0.295 0.315 120,000 37,180 0.3098 0.193 0.190 0.193 0.183 0.196 193,119 0.1925 0.00%
2018-12-07 0 0.310 0.310 0.320 0.305 0.330 746,000 235,020 0.3150 0.193 0.193 0.199 0.190 0.205 1,200,555 0.1958 -1.59%
2018-12-06 0 0.315 0.315 0.320 0.315 0.320 612,000 192,840 0.3151 0.196 0.196 0.199 0.196 0.199 984,906 0.1958 -1.56%
2018-12-05 0 0.320 0.315 0.320 0.310 0.325 878,000 279,210 0.3180 0.199 0.196 0.199 0.193 0.202 1,412,986 0.1976 1.59%
2018-12-04 0 0.315 0.315 0.320 0.315 0.330 962,000 305,870 0.3180 0.196 0.196 0.199 0.196 0.205 1,548,169 0.1976 -4.55%
2018-12-03 0 0.330 0.325 0.330 0.320 0.335 1,118,000 365,860 0.3272 0.205 0.202 0.205 0.199 0.208 1,799,224 0.2033 0.00%
2018-11-30 0 0.330 0.330 0.335 0.330 0.340 324,000 108,330 0.3344 0.205 0.205 0.208 0.205 0.211 521,421 0.2078 -1.49%
2018-11-29 0 0.335 0.330 0.335 0.320 0.335 1,384,000 456,080 0.3295 0.208 0.205 0.208 0.199 0.208 2,227,304 0.2048 -2.90%
2018-11-28 0 0.345 0.335 0.345 0.330 0.350 1,304,000 442,300 0.3392 0.214 0.208 0.214 0.205 0.217 2,098,558 0.2108 0.00%
2018-11-27 0 0.345 0.340 0.345 0.315 0.355 7,801,995 2,631,208 0.3372 0.214 0.211 0.214 0.196 0.221 12,555,935 0.2096 4.55%
2018-11-26 0 0.330 0.325 0.330 0.305 0.340 4,983,000 1,605,550 0.3222 0.205 0.202 0.205 0.190 0.211 8,019,260 0.2002 8.20%
2018-11-23 0 0.305 0.295 0.305 0.290 0.330 932,000 279,670 0.3001 0.190 0.183 0.190 0.180 0.205 1,499,890 0.1865 7.02%
2018-11-22 0 0.285 0.280 0.290 0.280 0.290 180,000 50,990 0.2833 0.177 0.174 0.180 0.174 0.180 289,678 0.1760 1.79%
2018-11-21 0 0.280 0.280 0.285 0.270 0.290 328,000 91,000 0.2774 0.174 0.174 0.177 0.168 0.180 527,858 0.1724 0.00%
2018-11-20 0 0.280 0.275 0.280 0.265 0.280 36,000 9,880 0.2744 0.174 0.171 0.174 0.165 0.174 57,936 0.1705 -3.45%
2018-11-19 0 0.290 0.280 0.290 0.280 0.290 230,000 65,540 0.2850 0.180 0.174 0.180 0.174 0.180 370,144 0.1771 0.00%
2018-11-16 0 0.290 0.280 0.290 0.270 0.290 608,000 170,580 0.2806 0.180 0.174 0.180 0.168 0.180 978,469 0.1743 3.57%
2018-11-15 0 0.280 0.275 0.280 0.275 0.285 100,000 27,990 0.2799 0.174 0.171 0.174 0.171 0.177 160,932 0.1739 -1.75%
2018-11-14 0 0.285 0.280 0.285 0.275 0.285 508,000 143,160 0.2818 0.177 0.174 0.177 0.171 0.177 817,536 0.1751 0.00%
2018-11-13 0 0.285 0.285 0.290 0.275 0.285 402,000 113,800 0.2831 0.177 0.177 0.180 0.171 0.177 646,948 0.1759 -1.72%
2018-11-12 0 0.290 0.290 0.295 0.280 0.295 976,000 281,180 0.2881 0.180 0.180 0.183 0.174 0.183 1,570,700 0.1790 -1.69%
2018-11-09 0 0.295 0.290 0.295 0.285 0.295 200,000 58,010 0.2901 0.183 0.180 0.183 0.177 0.183 321,865 0.1802 1.72%
2018-11-08 0 0.290 0.285 0.295 0.285 0.300 801,000 233,670 0.2917 0.180 0.177 0.183 0.177 0.186 1,289,068 0.1813 -7.94%
2018-11-07 0 0.315 0.305 0.315 0.305 0.315 74,000 22,810 0.3082 0.196 0.190 0.196 0.190 0.196 119,090 0.1915 5.00%
2018-11-06 0 0.300 0.295 0.305 0.300 0.305 142,000 42,720 0.3008 0.186 0.183 0.190 0.186 0.190 228,524 0.1869 -4.76%
2018-11-05 0 0.315 0.300 0.315 0.305 0.320 110,000 33,940 0.3085 0.196 0.186 0.196 0.190 0.199 177,026 0.1917 1.61%
2018-11-02 0 0.310 0.300 0.310 0.305 0.315 332,000 102,900 0.3099 0.193 0.186 0.193 0.190 0.196 534,295 0.1926 0.00%
2018-11-01 0 0.310 0.300 0.310 0.300 0.310 236,000 71,660 0.3036 0.193 0.186 0.193 0.186 0.193 379,800 0.1887 5.08%
2018-10-31 0 0.295 0.290 0.300 0.290 0.300 102,000 29,850 0.2926 0.183 0.180 0.186 0.180 0.186 164,151 0.1818 1.72%
2018-10-30 0 0.290 0.285 0.295 0.285 0.305 456,000 131,630 0.2887 0.180 0.177 0.183 0.177 0.190 733,852 0.1794 -4.92%
2018-10-29 0 0.305 0.295 0.305 0.285 0.310 288,000 84,110 0.2920 0.190 0.183 0.190 0.177 0.193 463,485 0.1815 7.02%
2018-10-26 0 0.285 0.285 0.295 0.285 0.300 168,000 48,260 0.2873 0.177 0.177 0.183 0.177 0.186 270,366 0.1785 -3.39%
2018-10-25 0 0.295 0.285 0.295 0.285 0.300 240,000 69,070 0.2878 0.183 0.177 0.183 0.177 0.186 386,238 0.1788 -3.28%
2018-10-24 0 0.305 0.295 0.305 0.290 0.325 200,000 60,770 0.3039 0.190 0.183 0.190 0.180 0.202 321,865 0.1888 3.39%
2018-10-23 0 0.295 0.290 0.300 0.295 0.315 604,000 182,820 0.3027 0.183 0.180 0.186 0.183 0.196 972,031 0.1881 -6.35%
2018-10-22 0 0.315 0.310 0.315 0.300 0.320 697,000 213,960 0.3070 0.196 0.193 0.196 0.186 0.199 1,121,699 0.1907 5.00%
2018-10-19 0 0.300 0.290 0.300 0.285 0.300 130,000 37,690 0.2899 0.186 0.180 0.186 0.177 0.186 209,212 0.1802 3.45%
2018-10-18 0 0.290 0.290 0.295 0.285 0.300 114,000 33,180 0.2911 0.180 0.180 0.183 0.177 0.186 183,463 0.1809 -3.33%
2018-10-16 0 0.300 0.290 0.300 0.280 0.325 620,000 180,730 0.2915 0.186 0.180 0.186 0.174 0.202 997,781 0.1811 1.69%
2018-10-15 0 0.295 0.290 0.295 0.285 0.330 1,303,305 379,155 0.2909 0.183 0.180 0.183 0.177 0.205 2,097,440 0.1808 0.00%
2018-10-12 0 0.295 0.295 0.300 0.285 0.315 276,000 82,700 0.2996 0.183 0.183 0.186 0.177 0.196 444,173 0.1862 -1.67%
2018-10-11 0 0.300 0.290 0.300 0.290 0.320 972,000 289,550 0.2979 0.186 0.180 0.186 0.180 0.199 1,564,263 0.1851 -7.69%
2018-10-10 0 0.325 0.320 0.340 0.315 0.345 102,001 33,420 0.3276 0.202 0.199 0.211 0.196 0.214 164,153 0.2036 0.00%
2018-10-09 0 0.325 0.315 0.325 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2018-10-08 0 0.325 0.320 0.325 0.320 0.345 636,000 208,220 0.3274 0.202 0.199 0.202 0.199 0.214 1,023,530 0.2034 -4.41%
2018-10-05 0 0.340 0.335 0.340 0.330 0.350 260,000 87,350 0.3360 0.211 0.208 0.211 0.205 0.217 418,424 0.2088 3.03%
2018-10-04 0 0.330 0.330 0.340 0.325 0.340 686,000 232,160 0.3384 0.205 0.205 0.211 0.202 0.211 1,103,996 0.2103 -5.71%
2018-10-03 0 0.350 0.350 0.355 0.320 0.355 1,772,000 612,420 0.3456 0.217 0.217 0.221 0.199 0.221 2,851,722 0.2148 2.94%
2018-10-02 0 0.340 0.330 0.340 0.330 0.340 26,000 8,600 0.3308 0.211 0.205 0.211 0.205 0.211 41,842 0.2055 3.03%
2018-09-28 0 0.330 0.330 0.335 0.325 0.350 52,000 17,260 0.3319 0.205 0.205 0.208 0.202 0.217 83,685 0.2063 -4.35%
2018-09-27 0 0.345 0.325 0.345 0.330 0.345 102,000 33,690 0.3303 0.214 0.202 0.214 0.205 0.214 164,151 0.2052 0.00%
2018-09-26 0 0.345 0.335 0.345 0.335 0.350 56,000 19,010 0.3395 0.214 0.208 0.214 0.208 0.217 90,122 0.2109 2.99%
2018-09-24 0 0.335 0.320 0.335 - - 0 0 - 0.208 0.199 0.208 - - 0 - 0.00%
2018-09-21 0 0.335 0.325 0.340 0.330 0.335 32,000 10,660 0.3331 0.208 0.202 0.211 0.205 0.208 51,498 0.2070 3.08%
2018-09-20 0 0.325 0.325 0.330 0.310 0.330 36,000 11,650 0.3236 0.202 0.202 0.205 0.193 0.205 57,936 0.2011 0.00%
2018-09-19 0 0.325 0.325 0.330 0.325 0.335 570,000 188,260 0.3303 0.202 0.202 0.205 0.202 0.208 917,314 0.2052 -2.99%
2018-09-18 0 0.335 0.325 0.335 0.320 0.335 46,000 14,750 0.3207 0.208 0.202 0.208 0.199 0.208 74,029 0.1992 0.00%
2018-09-17 0 0.335 0.320 0.335 - - 0 0 - 0.208 0.199 0.208 - - 0 - 0.00%
2018-09-14 0 0.335 0.325 0.335 - - 0 0 - 0.208 0.202 0.208 - - 0 - 0.00%
2018-09-13 0 0.335 0.330 0.335 0.320 0.340 288,000 95,760 0.3325 0.208 0.205 0.208 0.199 0.211 463,485 0.2066 1.52%
2018-09-12 0 0.330 0.320 0.330 0.320 0.335 198,000 63,440 0.3204 0.205 0.199 0.205 0.199 0.208 318,646 0.1991 0.00%
2018-09-11 0 0.330 0.325 0.330 0.320 0.330 66,000 21,160 0.3206 0.205 0.202 0.205 0.199 0.205 106,215 0.1992 1.54%
2018-09-10 0 0.325 0.320 0.325 0.315 0.335 210,000 67,260 0.3203 0.202 0.199 0.202 0.196 0.208 337,958 0.1990 1.56%
2018-09-07 0 0.320 0.320 0.330 0.315 0.335 1,259,000 414,205 0.3290 0.199 0.199 0.205 0.196 0.208 2,026,138 0.2044 -4.48%
2018-09-06 0 0.335 0.335 0.350 0.335 0.335 100,000 33,500 0.3350 0.208 0.208 0.217 0.208 0.208 160,932 0.2082 -1.47%
2018-09-05 0 0.340 0.340 0.345 0.335 0.360 382,000 133,120 0.3485 0.211 0.211 0.214 0.208 0.224 614,762 0.2165 -4.23%
2018-09-04 0 0.355 0.355 0.360 0.340 0.380 906,000 324,630 0.3583 0.221 0.221 0.224 0.211 0.236 1,458,047 0.2226 4.41%
2018-09-03 0 0.340 0.340 0.345 0.340 0.345 130,000 44,460 0.3420 0.211 0.211 0.214 0.211 0.214 209,212 0.2125 -2.86%
2018-08-31 0 0.350 0.350 0.355 0.340 0.360 460,000 160,350 0.3486 0.217 0.217 0.221 0.211 0.224 740,289 0.2166 -1.41%
2018-08-30 0 0.355 0.350 0.355 0.345 0.400 430,000 150,400 0.3498 0.221 0.217 0.221 0.214 0.249 692,009 0.2173 1.43%
2018-08-29 0 0.350 0.340 0.355 0.340 0.355 132,000 46,240 0.3503 0.217 0.211 0.221 0.211 0.221 212,431 0.2177 -1.41%
2018-08-28 0 0.355 0.345 0.355 0.335 0.365 528,000 186,750 0.3537 0.221 0.214 0.221 0.208 0.227 849,723 0.2198 -2.74%
2018-08-27 0 0.365 0.360 0.365 0.355 0.375 1,324,000 480,360 0.3628 0.227 0.224 0.227 0.221 0.233 2,130,745 0.2254 -2.67%
2018-08-24 0 0.375 0.370 0.375 0.355 0.390 518,000 195,590 0.3776 0.233 0.230 0.233 0.221 0.242 833,630 0.2346 -2.60%
2018-08-23 0 0.385 0.380 0.385 0.380 0.390 650,000 250,590 0.3855 0.239 0.236 0.239 0.236 0.242 1,046,060 0.2396 -2.53%
2018-08-22 0 0.395 0.390 0.395 0.385 0.415 802,000 317,130 0.3954 0.245 0.242 0.245 0.239 0.258 1,290,678 0.2457 -3.66%
2018-08-21 0 0.410 0.395 0.410 0.380 0.420 406,000 163,440 0.4026 0.255 0.245 0.255 0.236 0.261 653,385 0.2501 -2.38%
2018-08-20 0 0.420 0.410 0.420 - - 0 0 - 0.261 0.255 0.261 - - 0 - 0.00%
2018-08-17 0 0.420 0.410 0.420 0.405 0.420 102,000 41,670 0.4085 0.261 0.255 0.261 0.252 0.261 164,151 0.2539 0.00%
2018-08-16 0 0.420 0.410 0.420 0.410 0.420 122,000 50,370 0.4129 0.261 0.255 0.261 0.255 0.261 196,337 0.2565 -1.18%
2018-08-15 0 0.425 0.415 0.425 0.425 0.430 4,000 1,710 0.4275 0.264 0.258 0.264 0.264 0.267 6,437 0.2656 -1.16%
2018-08-14 0 0.430 0.415 0.430 - - 0 0 - 0.267 0.258 0.267 - - 0 - -1.15%
2018-08-13 0 0.435 0.420 0.435 0.425 0.435 52,000 22,120 0.4254 0.270 0.261 0.270 0.264 0.270 83,685 0.2643 1.16%
2018-08-10 0 0.430 0.425 0.430 0.430 0.430 2,000 860 0.4300 0.267 0.264 0.267 0.267 0.267 3,219 0.2672 0.00%
2018-08-09 0 0.430 0.430 0.435 0.425 0.440 132,000 56,740 0.4298 0.267 0.267 0.270 0.264 0.273 212,431 0.2671 -1.15%
2018-08-08 0 0.435 0.425 0.435 0.435 0.435 2,000 870 0.4350 0.270 0.264 0.270 0.270 0.270 3,219 0.2703 0.00%
2018-08-07 0 0.435 0.425 0.440 0.425 0.465 912,000 390,160 0.4278 0.270 0.264 0.273 0.264 0.289 1,467,703 0.2658 2.35%
2018-08-06 0 0.425 0.420 0.425 0.420 0.435 113,000 48,310 0.4275 0.264 0.261 0.264 0.261 0.270 181,854 0.2657 -2.30%
2018-08-03 0 0.435 0.425 0.435 - - 0 0 - 0.270 0.264 0.270 - - 0 - 0.00%
2018-08-02 0 0.435 0.425 0.435 0.425 0.440 214,000 92,280 0.4312 0.270 0.264 0.270 0.264 0.273 344,395 0.2679 2.35%
2018-08-01 0 0.425 0.425 0.435 0.420 0.425 300,000 126,100 0.4203 0.264 0.264 0.270 0.261 0.264 482,797 0.2612 -3.41%
2018-07-31 0 0.440 0.420 0.440 0.405 0.440 42,000 18,020 0.4290 0.273 0.261 0.273 0.252 0.273 67,592 0.2666 2.33%
2018-07-30 0 0.430 0.425 0.435 0.430 0.435 62,000 26,670 0.4302 0.267 0.264 0.270 0.267 0.270 99,778 0.2673 0.00%
2018-07-27 0 0.430 0.425 0.435 0.430 0.435 196,000 84,290 0.4301 0.267 0.264 0.270 0.267 0.270 315,427 0.2672 -1.15%
2018-07-26 0 0.435 0.430 0.435 0.425 0.440 338,000 145,360 0.4301 0.270 0.267 0.270 0.264 0.273 543,951 0.2672 -1.14%
2018-07-25 0 0.440 0.430 0.440 0.430 0.450 77,000 33,895 0.4402 0.273 0.267 0.273 0.267 0.280 123,918 0.2735 0.00%
2018-07-24 0 0.440 0.425 0.440 0.425 0.440 26,000 11,160 0.4292 0.273 0.264 0.273 0.264 0.273 41,842 0.2667 1.15%
2018-07-23 0 0.435 0.425 0.435 0.420 0.445 56,000 23,960 0.4279 0.270 0.264 0.270 0.261 0.277 90,122 0.2659 0.00%
2018-07-20 0 0.435 0.420 0.435 - - 1 0 - 0.270 0.261 0.270 - - 2 - 0.00%
2018-07-19 0 0.435 0.425 0.435 0.425 0.435 24,000 10,240 0.4267 0.270 0.264 0.270 0.264 0.270 38,624 0.2651 2.35%
2018-07-18 0 0.425 0.425 0.435 0.425 0.440 340,000 146,070 0.4296 0.264 0.264 0.270 0.264 0.273 547,170 0.2670 -5.56%
2018-07-17 0 0.450 0.430 0.450 0.430 0.450 200,000 86,090 0.4305 0.280 0.267 0.280 0.267 0.280 321,865 0.2675 2.27%
2018-07-16 0 0.440 0.440 0.445 0.435 0.450 36,000 15,720 0.4367 0.273 0.273 0.277 0.270 0.280 57,936 0.2713 0.00%
2018-07-13 0 0.440 0.435 0.450 0.440 0.450 164,000 73,320 0.4471 0.273 0.270 0.280 0.273 0.280 263,929 0.2778 -1.12%
2018-07-12 0 0.445 0.440 0.445 0.435 0.445 146,000 63,830 0.4372 0.277 0.273 0.277 0.270 0.277 234,961 0.2717 0.00%
2018-07-11 0 0.445 0.440 0.445 0.435 0.445 126,000 55,410 0.4398 0.277 0.273 0.277 0.270 0.277 202,775 0.2733 2.30%
2018-07-10 0 0.435 0.430 0.435 0.415 0.440 84,000 36,180 0.4307 0.270 0.267 0.270 0.258 0.273 135,183 0.2676 -1.14%
2018-07-09 0 0.440 0.430 0.440 0.440 0.440 2,000 880 0.4400 0.273 0.267 0.273 0.273 0.273 3,219 0.2734 0.00%
2018-07-06 0 0.440 0.430 0.440 0.435 0.450 352,000 153,370 0.4357 0.273 0.267 0.273 0.270 0.280 566,482 0.2707 0.00%
2018-07-05 0 0.440 0.430 0.440 0.435 0.440 22,000 9,580 0.4355 0.273 0.267 0.273 0.270 0.273 35,405 0.2706 1.15%
2018-07-04 0 0.435 0.425 0.435 0.420 0.440 150,000 64,060 0.4271 0.270 0.264 0.270 0.261 0.273 241,399 0.2654 -2.25%
2018-07-03 0 0.445 0.430 0.445 0.430 0.445 78,000 34,140 0.4377 0.277 0.267 0.277 0.267 0.277 125,527 0.2720 -1.11%
2018-06-29 0 0.450 0.440 0.450 0.450 0.450 12,000 5,400 0.4500 0.280 0.273 0.280 0.280 0.280 19,312 0.2796 -2.17%
2018-06-28 0 0.460 0.440 0.460 0.440 0.460 78,000 34,770 0.4458 0.286 0.273 0.286 0.273 0.286 125,527 0.2770 3.37%
2018-06-27 0 0.445 0.430 0.445 0.425 0.450 630,000 276,030 0.4381 0.277 0.267 0.277 0.264 0.280 1,013,874 0.2723 -1.11%
2018-06-26 0 0.450 0.450 0.455 0.450 0.450 48,000 21,600 0.4500 0.280 0.280 0.283 0.280 0.280 77,248 0.2796 -1.10%
2018-06-25 0 0.455 0.445 0.455 0.445 0.460 284,000 128,560 0.4527 0.283 0.277 0.283 0.277 0.286 457,048 0.2813 -1.09%
2018-06-22 0 0.460 0.455 0.465 0.455 0.465 80,000 36,720 0.4590 0.286 0.283 0.289 0.283 0.289 128,746 0.2852 -2.13%
2018-06-21 0 0.470 0.460 0.470 0.455 0.470 90,000 41,710 0.4634 0.292 0.286 0.292 0.283 0.292 144,839 0.2880 1.08%
2018-06-20 0 0.465 0.460 0.465 0.460 0.470 186,000 85,800 0.4613 0.289 0.286 0.289 0.286 0.292 299,334 0.2866 0.00%
2018-06-19 0 0.465 0.460 0.465 0.460 0.465 102,000 46,940 0.4602 0.289 0.286 0.289 0.286 0.289 164,151 0.2860 -2.11%
2018-06-15 0 0.475 0.460 0.475 0.470 0.475 24,000 11,300 0.4708 0.295 0.286 0.295 0.292 0.295 38,624 0.2926 2.15%
2018-06-14 0 0.465 0.460 0.470 - - 0 0 - 0.289 0.286 0.292 - - 0 - 0.00%
2018-06-13 0 0.465 0.460 0.465 0.455 0.470 114,000 52,470 0.4603 0.289 0.286 0.289 0.283 0.292 183,463 0.2860 -2.11%
2018-06-12 0 0.475 0.465 0.475 0.460 0.475 159,000 73,335 0.4612 0.295 0.289 0.295 0.286 0.295 255,882 0.2866 1.06%
2018-06-11 0 0.470 0.465 0.470 0.460 0.475 1,324,000 611,180 0.4616 0.292 0.289 0.292 0.286 0.295 2,130,745 0.2868 1.08%
2018-06-08 0 0.465 0.460 0.465 0.455 0.465 320,000 146,500 0.4578 0.289 0.286 0.289 0.283 0.289 514,984 0.2845 1.09%
2018-06-07 0 0.460 0.460 0.465 0.460 0.475 782,000 363,740 0.4651 0.286 0.286 0.289 0.286 0.295 1,258,491 0.2890 -1.08%
2018-06-06 0 0.465 0.465 0.475 0.460 0.480 368,000 173,850 0.4724 0.289 0.289 0.295 0.286 0.298 592,231 0.2936 -2.11%
2018-06-05 0 0.475 0.470 0.475 0.460 0.475 298,000 140,050 0.4700 0.295 0.292 0.295 0.286 0.295 479,578 0.2920 1.06%
2018-06-04 0 0.470 0.470 0.480 0.470 0.480 418,000 198,990 0.4761 0.292 0.292 0.298 0.292 0.298 672,697 0.2958 -1.05%
2018-06-01 0 0.475 0.475 0.485 0.470 0.500 990,000 478,280 0.4831 0.295 0.295 0.301 0.292 0.311 1,593,230 0.3002 -1.04%
2018-05-31 0 0.480 0.475 0.485 0.480 0.485 44,000 21,130 0.4802 0.298 0.295 0.301 0.298 0.301 70,810 0.2984 0.00%
2018-05-30 0 0.480 0.470 0.485 0.475 0.485 114,000 54,230 0.4757 0.298 0.292 0.301 0.295 0.301 183,463 0.2956 -3.03%
2018-05-29 0 0.495 0.480 0.495 0.490 0.495 22,000 10,800 0.4909 0.308 0.298 0.308 0.304 0.308 35,405 0.3050 1.02%
2018-05-28 0 0.490 0.485 0.490 0.470 0.495 590,000 284,170 0.4816 0.304 0.301 0.304 0.292 0.308 949,501 0.2993 0.00%
2018-05-25 0 0.490 0.480 0.490 0.475 0.495 128,000 61,660 0.4817 0.304 0.298 0.304 0.295 0.308 205,993 0.2993 2.08%
2018-05-24 0 0.480 0.470 0.480 0.470 0.495 678,000 322,330 0.4754 0.298 0.292 0.298 0.292 0.308 1,091,121 0.2954 0.00%
2018-05-23 0 0.480 0.475 0.480 0.470 0.480 610,000 289,770 0.4750 0.298 0.295 0.298 0.292 0.298 981,687 0.2952 2.13%
2018-05-21 0 0.470 0.470 0.475 0.470 0.480 816,000 384,970 0.4718 0.292 0.292 0.295 0.292 0.298 1,313,208 0.2932 -2.08%
2018-05-18 0 0.480 0.470 0.485 0.470 0.490 306,000 145,940 0.4769 0.298 0.292 0.301 0.292 0.304 492,453 0.2964 -1.03%
2018-05-17 0 0.485 0.470 0.485 0.475 0.485 382,000 182,170 0.4769 0.301 0.292 0.301 0.295 0.301 614,762 0.2963 2.11%
2018-05-16 0 0.475 0.465 0.475 0.470 0.480 10,000 4,740 0.4740 0.295 0.289 0.295 0.292 0.298 16,093 0.2945 2.15%
2018-05-15 0 0.465 0.460 0.465 0.460 0.465 62,000 28,530 0.4602 0.289 0.286 0.289 0.286 0.289 99,778 0.2859 0.00%
2018-05-14 0 0.465 0.465 0.470 0.460 0.480 279,000 131,940 0.4729 0.289 0.289 0.292 0.286 0.298 449,001 0.2939 0.00%
2018-05-11 0 0.465 0.460 0.470 0.460 0.480 78,000 36,400 0.4667 0.289 0.286 0.292 0.286 0.298 125,527 0.2900 -1.06%
2018-05-10 0 0.470 0.460 0.470 0.455 0.485 1,005,000 472,870 0.4705 0.292 0.286 0.292 0.283 0.301 1,617,370 0.2924 1.08%
2018-05-09 0 0.465 0.460 0.470 0.455 0.470 652,000 300,100 0.4603 0.289 0.286 0.292 0.283 0.292 1,049,279 0.2860 2.20%
2018-05-08 0 0.455 0.450 0.455 0.440 0.460 738,000 332,330 0.4503 0.283 0.280 0.283 0.273 0.286 1,187,681 0.2798 3.41%
2018-05-07 0 0.440 0.440 0.450 0.440 0.455 46,000 20,370 0.4428 0.273 0.273 0.280 0.273 0.283 74,029 0.2752 0.00%
2018-05-04 0 0.440 0.440 0.445 0.440 0.455 668,000 299,310 0.4481 0.273 0.273 0.277 0.273 0.283 1,075,028 0.2784 -2.22%
2018-05-03 0 0.450 0.450 0.460 - - 0 0 - 0.280 0.280 0.286 - - 0 - 0.00%
2018-05-02 0 0.450 0.450 0.460 0.450 0.470 94,000 42,370 0.4507 0.280 0.280 0.286 0.280 0.292 151,276 0.2801 -1.10%
2018-04-30 0 0.455 0.455 0.465 0.450 0.470 242,000 110,660 0.4573 0.283 0.283 0.289 0.280 0.292 389,456 0.2841 -2.15%
2018-04-27 0 0.465 0.455 0.465 0.460 0.470 858,000 397,690 0.4635 0.289 0.283 0.289 0.286 0.292 1,380,800 0.2880 1.09%
2018-04-26 0 0.460 0.455 0.460 0.445 0.460 418,000 189,150 0.4525 0.286 0.283 0.286 0.277 0.286 672,697 0.2812 4.55%
2018-04-25 0 0.440 0.440 0.445 0.440 0.450 142,000 63,580 0.4477 0.273 0.273 0.277 0.273 0.280 228,524 0.2782 -2.22%
2018-04-24 0 0.450 0.440 0.450 0.435 0.450 654,000 289,320 0.4424 0.280 0.273 0.280 0.270 0.280 1,052,498 0.2749 1.12%
2018-04-23 0 0.445 0.440 0.445 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2018-04-20 0 0.445 0.440 0.445 0.435 0.445 470,000 206,790 0.4400 0.277 0.273 0.277 0.270 0.277 756,382 0.2734 1.14%
2018-04-19 0 0.440 0.440 0.445 0.435 0.440 618,000 271,830 0.4399 0.273 0.273 0.277 0.270 0.273 994,562 0.2733 1.15%
2018-04-18 0 0.435 0.435 0.445 0.435 0.445 234,000 103,130 0.4407 0.270 0.270 0.277 0.270 0.277 376,582 0.2739 0.00%
2018-04-17 0 0.435 0.435 0.445 0.435 0.440 416,000 183,010 0.4399 0.270 0.270 0.277 0.270 0.273 669,479 0.2734 -1.14%
2018-04-16 0 0.440 0.435 0.440 0.435 0.445 1,084,000 476,710 0.4398 0.273 0.270 0.273 0.270 0.277 1,744,507 0.2733 -4.35%
2018-04-13 0 0.460 0.450 0.460 0.440 0.460 1,230,000 544,910 0.4430 0.286 0.280 0.286 0.273 0.286 1,979,468 0.2753 3.37%
2018-04-12 0 0.445 0.440 0.445 0.435 0.445 296,000 130,470 0.4408 0.277 0.273 0.277 0.270 0.277 476,360 0.2739 0.00%
2018-04-11 0 0.445 0.445 0.450 0.445 0.450 384,000 172,770 0.4499 0.277 0.277 0.280 0.277 0.280 617,980 0.2796 0.00%
2018-04-10 0 0.445 0.445 0.450 0.440 0.445 800,000 355,820 0.4448 0.277 0.277 0.280 0.273 0.277 1,287,459 0.2764 0.00%
2018-04-09 0 0.445 0.445 0.450 0.440 0.465 530,000 237,180 0.4475 0.277 0.277 0.280 0.273 0.289 852,942 0.2781 -1.11%
2018-04-06 0 0.450 0.440 0.450 0.440 0.470 1,578,000 703,790 0.4460 0.280 0.273 0.280 0.273 0.292 2,539,513 0.2771 1.12%
2018-04-04 0 0.445 0.445 0.450 0.440 0.540 3,228,000 1,495,220 0.4632 0.277 0.277 0.280 0.273 0.336 5,194,897 0.2878 -1.11%
2018-04-03 0 0.450 0.450 0.455 0.445 0.460 82,000 36,920 0.4502 0.280 0.280 0.283 0.277 0.286 131,965 0.2798 0.00%
2018-03-29 0 0.450 0.445 0.450 0.430 0.455 622,000 276,190 0.4440 0.280 0.277 0.280 0.267 0.283 1,000,999 0.2759 0.00%
2018-03-28 0 0.450 0.445 0.455 0.445 0.475 514,000 234,640 0.4565 0.280 0.277 0.283 0.277 0.295 827,192 0.2837 -3.23%
2018-03-27 0 0.465 0.460 0.470 0.455 0.470 346,000 159,470 0.4609 0.289 0.286 0.292 0.283 0.292 556,826 0.2864 0.00%
2018-03-26 0 0.465 0.460 0.465 0.450 0.465 908,000 415,430 0.4575 0.289 0.286 0.289 0.280 0.289 1,461,266 0.2843 -2.11%
2018-03-23 0 0.475 0.470 0.475 0.455 0.480 1,592,000 740,860 0.4654 0.295 0.292 0.295 0.283 0.298 2,562,043 0.2892 -2.06%
2018-03-22 0 0.485 0.485 0.490 0.485 0.510 1,366,000 673,620 0.4931 0.301 0.301 0.304 0.301 0.317 2,198,336 0.3064 -4.90%
2018-03-21 0 0.510 0.500 0.520 0.495 0.520 2,377,142 1,213,133 0.5103 0.317 0.311 0.323 0.308 0.323 3,825,591 0.3171 -1.92%
2018-03-20 0 0.520 0.510 0.520 0.510 0.550 5,676,000 2,989,580 0.5267 0.323 0.317 0.323 0.317 0.342 9,134,521 0.3273 1.96%
2018-03-19 0 0.510 0.510 0.520 0.510 0.540 865,000 450,820 0.5212 0.317 0.317 0.323 0.317 0.336 1,392,065 0.3238 -3.77%
2018-03-16 0 0.530 0.520 0.530 0.495 0.550 6,221,000 3,265,485 0.5249 0.329 0.323 0.329 0.308 0.342 10,011,602 0.3262 6.00%
2018-03-15 0 0.500 0.495 0.500 0.495 0.510 1,126,000 561,770 0.4989 0.311 0.308 0.311 0.308 0.317 1,812,098 0.3100 -1.96%
2018-03-14 0 0.510 0.500 0.510 0.485 0.510 3,681,000 1,813,560 0.4927 0.317 0.311 0.317 0.301 0.317 5,923,920 0.3061 5.15%
2018-03-13 0 0.485 0.480 0.490 0.470 0.510 8,744,000 4,296,840 0.4914 0.301 0.298 0.304 0.292 0.317 14,071,926 0.3053 6.59%
2018-03-12 0 0.455 0.450 0.455 0.445 0.470 1,466,798 670,443 0.4571 0.283 0.280 0.283 0.277 0.292 2,360,553 0.2840 3.41%
2018-03-09 0 0.440 0.440 0.445 0.440 0.455 42,000 18,610 0.4431 0.273 0.273 0.277 0.273 0.283 67,592 0.2753 -2.22%
2018-03-08 0 0.450 0.445 0.450 0.435 0.450 414,000 182,920 0.4418 0.280 0.277 0.280 0.270 0.280 666,260 0.2745 2.27%
2018-03-07 0 0.440 0.440 0.445 0.435 0.470 1,024,000 454,270 0.4436 0.273 0.273 0.277 0.270 0.292 1,647,947 0.2757 0.00%
2018-03-06 0 0.440 0.440 0.445 0.440 0.450 508,000 224,780 0.4425 0.273 0.273 0.277 0.273 0.280 817,536 0.2749 1.15%
2018-03-05 0 0.435 0.435 0.440 0.430 0.445 472,000 205,470 0.4353 0.270 0.270 0.273 0.267 0.277 759,601 0.2705 0.00%
2018-03-02 0 0.435 0.435 0.440 0.430 0.445 354,000 154,530 0.4365 0.270 0.270 0.273 0.267 0.277 569,701 0.2712 -1.14%
2018-03-01 0 0.440 0.430 0.440 0.430 0.445 158,000 68,880 0.4359 0.273 0.267 0.273 0.267 0.277 254,273 0.2709 2.33%
2018-02-28 0 0.430 0.430 0.440 0.430 0.445 1,484,000 649,760 0.4378 0.267 0.267 0.273 0.267 0.277 2,388,236 0.2721 -3.37%
2018-02-27 0 0.445 0.445 0.450 0.440 0.450 234,000 104,150 0.4451 0.277 0.277 0.280 0.273 0.280 376,582 0.2766 0.00%
2018-02-26 0 0.445 0.440 0.450 0.440 0.450 116,001 51,370 0.4428 0.277 0.273 0.280 0.273 0.280 186,683 0.2752 0.00%
2018-02-23 0 0.445 0.440 0.445 0.435 0.455 666,000 295,940 0.4444 0.277 0.273 0.277 0.270 0.283 1,071,810 0.2761 2.30%
2018-02-22 0 0.435 0.435 0.440 0.435 0.435 80,000 34,800 0.4350 0.270 0.270 0.273 0.270 0.270 128,746 0.2703 -2.25%
2018-02-21 0 0.445 0.440 0.445 0.440 0.445 153,423 67,827 0.4421 0.277 0.273 0.277 0.273 0.277 246,907 0.2747 2.30%
2018-02-20 0 0.435 0.435 0.440 0.430 0.445 280,000 123,080 0.4396 0.270 0.270 0.273 0.267 0.277 450,611 0.2731 -2.25%
2018-02-15 0 0.445 0.440 0.445 0.435 0.445 216,000 94,000 0.4352 0.277 0.273 0.277 0.270 0.277 347,614 0.2704 2.30%
2018-02-14 0 0.435 0.435 0.440 0.430 0.445 470,000 205,790 0.4379 0.270 0.270 0.273 0.267 0.277 756,382 0.2721 0.00%
2018-02-13 0 0.435 0.435 0.440 0.430 0.445 582,000 251,270 0.4317 0.270 0.270 0.273 0.267 0.277 936,626 0.2683 1.16%
2018-02-12 0 0.430 0.425 0.430 0.425 0.445 733,000 316,720 0.4321 0.267 0.264 0.267 0.264 0.277 1,179,634 0.2685 -3.37%
2018-02-09 0 0.445 0.430 0.445 0.415 0.445 1,972,000 839,430 0.4257 0.277 0.267 0.277 0.258 0.277 3,173,586 0.2645 1.14%
2018-02-08 0 0.440 0.440 0.450 0.425 0.465 2,560,000 1,153,420 0.4506 0.273 0.273 0.280 0.264 0.289 4,119,869 0.2800 3.53%
2018-02-07 0 0.425 0.425 0.435 0.425 0.445 826,000 361,460 0.4376 0.264 0.264 0.270 0.264 0.277 1,329,301 0.2719 -3.41%
2018-02-06 0 0.440 0.430 0.440 0.430 0.460 2,214,000 970,760 0.4385 0.273 0.267 0.273 0.267 0.286 3,563,043 0.2725 -5.38%
2018-02-05 0 0.465 0.455 0.460 0.450 0.470 2,140,000 984,500 0.4600 0.289 0.283 0.286 0.280 0.292 3,443,953 0.2859 -3.12%
2018-02-02 0 0.480 0.475 0.480 0.475 0.495 1,778,000 857,570 0.4823 0.298 0.295 0.298 0.295 0.308 2,861,377 0.2997 -3.03%
2018-02-01 0 0.495 0.490 0.495 0.490 0.500 958,000 473,460 0.4942 0.308 0.304 0.308 0.304 0.311 1,541,732 0.3071 -1.00%
2018-01-31 0 0.500 0.495 0.500 0.495 0.530 6,345,000 3,201,125 0.5045 0.311 0.308 0.311 0.308 0.329 10,211,159 0.3135 -5.66%
2018-01-30 0 0.530 0.530 0.540 0.520 0.580 18,754,000 10,202,820 0.5440 0.329 0.329 0.336 0.323 0.360 30,181,256 0.3381 1.92%
2018-01-29 0 0.520 0.510 0.520 0.460 0.520 21,796,582 10,633,719 0.4879 0.323 0.317 0.323 0.286 0.323 35,077,755 0.3031 11.83%
2018-01-26 0 0.465 0.455 0.465 0.435 0.465 4,088,115 1,844,730 0.4512 0.289 0.283 0.289 0.270 0.289 6,579,100 0.2804 6.90%
2018-01-25 0 0.435 0.435 0.440 0.430 0.465 2,422,000 1,074,820 0.4438 0.270 0.270 0.273 0.267 0.289 3,897,782 0.2758 -1.14%
2018-01-24 0 0.440 0.430 0.440 0.430 0.440 552,000 239,880 0.4346 0.273 0.267 0.273 0.267 0.273 888,347 0.2700 1.15%
2018-01-23 0 0.435 0.435 0.445 0.430 0.450 592,000 261,490 0.4417 0.270 0.270 0.277 0.267 0.280 952,720 0.2745 -1.14%
2018-01-22 0 0.440 0.440 0.445 0.430 0.445 748,000 328,270 0.4389 0.273 0.273 0.277 0.267 0.277 1,203,774 0.2727 2.33%
2018-01-19 0 0.430 0.430 0.440 0.425 0.440 1,622,000 705,770 0.4351 0.267 0.267 0.273 0.264 0.273 2,610,323 0.2704 0.00%
2018-01-18 0 0.430 0.430 0.435 0.430 0.445 1,674,000 729,070 0.4355 0.267 0.267 0.270 0.267 0.277 2,694,008 0.2706 -3.37%
2018-01-17 0 0.445 0.440 0.445 0.435 0.445 1,459,000 642,210 0.4402 0.277 0.273 0.277 0.270 0.277 2,348,003 0.2735 1.14%
2018-01-16 0 0.440 0.440 0.450 0.440 0.450 955,000 426,970 0.4471 0.273 0.273 0.280 0.273 0.280 1,536,904 0.2778 -3.30%
2018-01-15 0 0.455 0.445 0.455 0.440 0.460 352,000 155,950 0.4430 0.283 0.277 0.283 0.273 0.286 566,482 0.2753 3.41%
2018-01-12 0 0.440 0.440 0.450 0.440 0.450 268,000 119,860 0.4472 0.273 0.273 0.280 0.273 0.280 431,299 0.2779 0.00%
2018-01-11 0 0.440 0.440 0.450 0.440 0.445 74,000 32,920 0.4449 0.273 0.273 0.280 0.273 0.277 119,090 0.2764 -2.22%
2018-01-10 0 0.450 0.450 0.455 0.440 0.455 1,540,000 694,320 0.4509 0.280 0.280 0.283 0.273 0.283 2,478,358 0.2802 0.00%
2018-01-09 0 0.450 0.450 0.455 0.445 0.455 214,000 96,510 0.4510 0.280 0.280 0.283 0.277 0.283 344,395 0.2802 -1.10%
2018-01-08 0 0.455 0.450 0.455 0.445 0.455 266,000 120,140 0.4517 0.283 0.280 0.283 0.277 0.283 428,080 0.2806 1.11%
2018-01-05 0 0.450 0.450 0.460 0.450 0.460 348,000 158,750 0.4562 0.280 0.280 0.286 0.280 0.286 560,045 0.2835 -1.10%
2018-01-04 0 0.455 0.450 0.455 0.445 0.460 1,896,000 860,660 0.4539 0.283 0.280 0.283 0.277 0.286 3,051,278 0.2821 1.11%
2018-01-03 0 0.450 0.450 0.455 0.445 0.455 133,000 59,840 0.4499 0.280 0.280 0.283 0.277 0.283 214,040 0.2796 -1.10%
2018-01-02 0 0.455 0.450 0.455 0.450 0.460 234,000 105,640 0.4515 0.283 0.280 0.283 0.280 0.286 376,582 0.2805 2.25%
2017-12-29 0 0.445 0.445 0.455 0.420 0.465 924,000 416,740 0.4510 0.277 0.277 0.283 0.261 0.289 1,487,015 0.2803 0.00%
2017-12-28 0 0.445 0.445 0.450 0.445 0.455 420,000 188,960 0.4499 0.277 0.277 0.280 0.277 0.283 675,916 0.2796 -1.11%
2017-12-27 0 0.450 0.450 0.455 0.450 0.455 648,000 294,080 0.4538 0.280 0.280 0.283 0.280 0.283 1,042,842 0.2820 1.12%
2017-12-22 0 0.445 0.445 0.450 0.445 0.455 612,000 275,390 0.4500 0.277 0.277 0.280 0.277 0.283 984,906 0.2796 -3.26%
2017-12-21 0 0.460 0.445 0.460 0.450 0.460 135,000 60,840 0.4507 0.286 0.277 0.286 0.280 0.286 217,259 0.2800 1.10%
2017-12-20 0 0.455 0.450 0.455 0.455 0.460 494,000 224,790 0.4550 0.283 0.280 0.283 0.283 0.286 795,006 0.2828 0.00%
2017-12-19 0 0.455 0.455 0.460 0.455 0.480 233,200 107,078 0.4592 0.283 0.283 0.286 0.283 0.298 375,294 0.2853 -2.15%
2017-12-18 0 0.465 0.460 0.465 0.460 0.465 132,000 60,740 0.4602 0.289 0.286 0.289 0.286 0.289 212,431 0.2859 2.20%
2017-12-15 0 0.455 0.450 0.460 0.450 0.460 594,000 267,490 0.4503 0.283 0.280 0.286 0.280 0.286 955,938 0.2798 -2.15%
2017-12-14 0 0.465 0.450 0.465 0.440 0.465 202,000 92,030 0.4556 0.289 0.280 0.289 0.273 0.289 325,083 0.2831 1.09%
2017-12-13 0 0.460 0.455 0.460 0.450 0.470 778,000 356,490 0.4582 0.286 0.283 0.286 0.280 0.292 1,252,054 0.2847 -1.08%
2017-12-12 0 0.465 0.455 0.465 0.455 0.475 192,000 88,140 0.4591 0.289 0.283 0.289 0.283 0.295 308,990 0.2853 -2.11%
2017-12-11 0 0.475 0.465 0.475 0.465 0.475 14,000 6,580 0.4700 0.295 0.289 0.295 0.289 0.295 22,531 0.2920 2.15%
2017-12-08 0 0.465 0.460 0.465 0.455 0.470 299,712 137,184 0.4577 0.289 0.286 0.289 0.283 0.292 482,334 0.2844 0.00%
2017-12-07 0 0.465 0.460 0.465 0.455 0.480 458,000 210,200 0.4590 0.289 0.286 0.289 0.283 0.298 737,070 0.2852 1.09%
2017-12-06 0 0.460 0.455 0.460 0.455 0.470 1,088,000 500,520 0.4600 0.286 0.283 0.286 0.283 0.292 1,750,944 0.2859 0.00%
2017-12-05 0 0.460 0.460 0.470 0.460 0.480 352,000 163,940 0.4657 0.286 0.286 0.292 0.286 0.298 566,482 0.2894 -2.13%
2017-12-04 0 0.470 0.470 0.480 0.460 0.480 334,000 157,160 0.4705 0.292 0.292 0.298 0.286 0.298 537,514 0.2924 -2.08%
2017-12-01 0 0.480 0.470 0.480 0.475 0.485 104,000 49,530 0.4763 0.298 0.292 0.298 0.295 0.301 167,370 0.2959 0.00%
2017-11-30 0 0.480 0.465 0.480 0.470 0.485 670,000 316,040 0.4717 0.298 0.289 0.298 0.292 0.301 1,078,247 0.2931 0.00%
2017-11-29 0 0.480 0.475 0.485 - - 0 0 - 0.298 0.295 0.301 - - 0 - 0.00%
2017-11-28 0 0.480 0.475 0.485 0.475 0.485 266,000 126,900 0.4771 0.298 0.295 0.301 0.295 0.301 428,080 0.2964 0.00%
2017-11-27 0 0.480 0.475 0.485 0.475 0.485 330,846 158,659 0.4796 0.298 0.295 0.301 0.295 0.301 532,438 0.2980 2.13%
2017-11-24 0 0.470 0.470 0.480 0.470 0.480 24,000 11,480 0.4783 0.292 0.292 0.298 0.292 0.298 38,624 0.2972 -1.05%
2017-11-23 0 0.475 0.475 0.480 0.470 0.490 1,264,000 611,210 0.4836 0.295 0.295 0.298 0.292 0.304 2,034,185 0.3005 -3.06%
2017-11-22 0 0.490 0.480 0.490 0.480 0.490 264,000 128,030 0.4850 0.304 0.298 0.304 0.298 0.304 424,861 0.3013 1.03%
2017-11-21 0 0.485 0.480 0.485 0.475 0.490 570,000 273,640 0.4801 0.301 0.298 0.301 0.295 0.304 917,314 0.2983 1.04%
2017-11-20 0 0.480 0.480 0.485 0.480 0.485 778,000 373,760 0.4804 0.298 0.298 0.301 0.298 0.301 1,252,054 0.2985 0.00%
2017-11-17 0 0.480 0.480 0.485 0.480 0.495 692,400 333,854 0.4822 0.298 0.298 0.301 0.298 0.308 1,114,296 0.2996 0.00%
2017-11-16 0 0.480 0.480 0.490 0.480 0.490 412,000 199,840 0.4850 0.298 0.298 0.304 0.298 0.304 663,041 0.3014 -3.03%
2017-11-15 0 0.495 0.490 0.495 0.485 0.495 476,000 232,640 0.4887 0.308 0.304 0.308 0.301 0.308 766,038 0.3037 1.02%
2017-11-14 0 0.490 0.490 0.495 0.490 0.490 114,000 55,860 0.4900 0.304 0.304 0.308 0.304 0.304 183,463 0.3045 -2.00%
2017-11-13 0 0.500 0.490 0.500 0.490 0.500 82,000 40,450 0.4933 0.311 0.304 0.311 0.304 0.311 131,965 0.3065 0.00%
2017-11-10 0 0.500 0.490 0.500 0.490 0.500 177,427 87,914 0.4955 0.311 0.304 0.311 0.304 0.311 285,537 0.3079 1.01%
2017-11-09 0 0.495 0.495 0.500 0.490 0.495 140,000 69,230 0.4945 0.308 0.308 0.311 0.304 0.308 225,305 0.3073 0.00%
2017-11-08 0 0.495 0.495 0.500 0.490 0.510 1,516,000 753,760 0.4972 0.308 0.308 0.311 0.304 0.317 2,439,735 0.3090 2.06%
2017-11-07 0 0.485 0.485 0.500 0.485 0.500 415,000 205,230 0.4945 0.301 0.301 0.311 0.301 0.311 667,869 0.3073 -2.02%
2017-11-06 0 0.495 0.490 0.495 0.490 0.500 1,070,000 529,370 0.4947 0.308 0.304 0.308 0.304 0.311 1,721,976 0.3074 1.02%
2017-11-03 0 0.490 0.490 0.500 0.490 0.510 762,000 383,900 0.5038 0.304 0.304 0.311 0.304 0.317 1,226,305 0.3131 -2.00%
2017-11-02 0 0.500 0.500 0.510 0.485 0.500 464,000 229,210 0.4940 0.311 0.311 0.317 0.301 0.311 746,726 0.3070 2.04%
2017-11-01 0 0.490 0.490 0.495 0.480 0.495 642,000 313,950 0.4890 0.304 0.304 0.308 0.298 0.308 1,033,186 0.3039 0.00%
2017-10-31 0 0.490 0.490 0.495 0.480 0.500 552,000 271,050 0.4910 0.304 0.304 0.308 0.298 0.311 888,347 0.3051 -1.01%
2017-10-30 0 0.495 0.490 0.495 0.490 0.495 94,000 46,520 0.4949 0.308 0.304 0.308 0.304 0.308 151,276 0.3075 0.00%
2017-10-27 0 0.495 0.490 0.495 0.490 0.500 86,000 42,560 0.4949 0.308 0.304 0.308 0.304 0.311 138,402 0.3075 0.00%
2017-10-26 0 0.495 0.485 0.495 0.485 0.495 168,000 82,320 0.4900 0.308 0.301 0.308 0.301 0.308 270,366 0.3045 1.02%
2017-10-25 0 0.490 0.485 0.495 0.485 0.490 194,000 94,980 0.4896 0.304 0.301 0.308 0.301 0.304 312,209 0.3042 1.03%
2017-10-24 0 0.485 0.485 0.490 0.485 0.495 534,000 259,680 0.4863 0.301 0.301 0.304 0.301 0.308 859,379 0.3022 -1.02%
2017-10-23 0 0.490 0.490 0.495 0.485 0.495 826,000 405,380 0.4908 0.304 0.304 0.308 0.301 0.308 1,329,301 0.3050 -1.01%
2017-10-20 0 0.495 0.495 0.500 0.490 0.510 505,000 250,120 0.4953 0.308 0.308 0.311 0.304 0.317 812,708 0.3078 -1.00%
2017-10-19 0 0.500 0.490 0.500 0.490 0.500 282,000 139,690 0.4954 0.311 0.304 0.311 0.304 0.311 453,829 0.3078 0.00%
2017-10-18 0 0.500 0.495 0.500 0.490 0.500 768,000 381,610 0.4969 0.311 0.308 0.311 0.304 0.311 1,235,961 0.3088 2.04%
2017-10-17 0 0.490 0.490 0.500 0.490 0.510 642,000 317,820 0.4950 0.304 0.304 0.311 0.304 0.317 1,033,186 0.3076 -1.01%
2017-10-16 0 0.495 0.495 0.500 0.495 0.510 1,150,000 575,060 0.5001 0.308 0.308 0.311 0.308 0.317 1,850,722 0.3107 -1.00%
2017-10-13 0 0.500 0.500 0.510 0.495 0.510 2,616,000 1,313,650 0.5022 0.311 0.311 0.317 0.308 0.317 4,209,991 0.3120 -5.66%
2017-10-12 0 0.530 0.520 0.530 0.520 0.530 88,000 46,360 0.5268 0.329 0.323 0.329 0.323 0.329 141,620 0.3274 1.92%
2017-10-11 0 0.520 0.510 0.530 0.510 0.530 630,000 331,180 0.5257 0.323 0.317 0.329 0.317 0.329 1,013,874 0.3266 0.00%
2017-10-10 0 0.520 0.520 0.530 0.510 0.540 2,928,000 1,527,820 0.5218 0.323 0.323 0.329 0.317 0.336 4,712,100 0.3242 -1.89%
2017-10-09 0 0.530 0.520 0.530 0.530 0.540 612,000 325,760 0.5323 0.329 0.323 0.329 0.329 0.336 984,906 0.3308 0.00%
2017-10-06 0 0.530 0.530 0.540 0.520 0.570 4,103,142 2,245,773 0.5473 0.329 0.329 0.336 0.323 0.354 6,603,283 0.3401 -5.36%
2017-10-04 0 0.560 0.560 0.570 0.520 0.580 10,542,198 5,875,636 0.5573 0.348 0.348 0.354 0.323 0.360 16,965,809 0.3463 5.66%
2017-10-03 0 0.530 0.520 0.530 0.490 0.530 3,066,000 1,567,350 0.5112 0.329 0.323 0.329 0.304 0.329 4,934,186 0.3177 7.07%
2017-09-29 0 0.495 0.490 0.495 0.490 0.530 2,380,000 1,207,200 0.5072 0.308 0.304 0.308 0.304 0.329 3,830,190 0.3152 -4.81%
2017-09-28 0 0.520 0.510 0.520 0.500 0.520 842,000 428,760 0.5092 0.323 0.317 0.323 0.311 0.323 1,355,051 0.3164 1.96%
2017-09-27 0 0.510 0.495 0.510 0.490 0.510 716,000 355,410 0.4964 0.317 0.308 0.317 0.304 0.317 1,152,276 0.3084 3.03%
2017-09-26 0 0.495 0.485 0.495 0.480 0.495 70,000 34,210 0.4887 0.308 0.301 0.308 0.298 0.308 112,653 0.3037 1.02%
2017-09-25 0 0.490 0.485 0.500 0.480 0.490 120,000 57,800 0.4817 0.304 0.301 0.311 0.298 0.304 193,119 0.2993 1.03%
2017-09-22 0 0.485 0.485 0.490 0.485 0.510 614,000 308,940 0.5032 0.301 0.301 0.304 0.301 0.317 988,125 0.3127 -1.02%
2017-09-21 0 0.490 0.485 0.490 0.490 0.490 4,000 1,960 0.4900 0.304 0.301 0.304 0.304 0.304 6,437 0.3045 0.00%
2017-09-20 0 0.490 0.485 0.490 0.490 0.500 188,000 92,190 0.4904 0.304 0.301 0.304 0.304 0.311 302,553 0.3047 -2.00%
2017-09-19 0 0.500 0.495 0.500 0.490 0.500 155,000 76,560 0.4939 0.311 0.308 0.311 0.304 0.311 249,445 0.3069 2.04%
2017-09-18 0 0.490 0.490 0.500 0.490 0.500 274,000 134,880 0.4923 0.304 0.304 0.311 0.304 0.311 440,955 0.3059 0.00%
2017-09-15 0 0.490 0.490 0.495 0.490 0.520 989,000 490,110 0.4956 0.304 0.304 0.308 0.304 0.323 1,591,621 0.3079 -5.77%
2017-09-14 0 0.520 0.510 0.520 0.510 0.520 240,000 122,460 0.5103 0.323 0.317 0.323 0.317 0.323 386,238 0.3171 1.96%
2017-09-13 0 0.510 0.500 0.510 0.500 0.520 500,000 254,800 0.5096 0.317 0.311 0.317 0.311 0.323 804,662 0.3167 0.00%
2017-09-12 0 0.510 0.495 0.510 0.495 0.510 478,000 237,680 0.4972 0.317 0.308 0.317 0.308 0.317 769,257 0.3090 2.00%
2017-09-11 0 0.500 0.490 0.500 0.495 0.510 68,000 33,790 0.4969 0.311 0.304 0.311 0.308 0.317 109,434 0.3088 1.01%
2017-09-08 0 0.495 0.490 0.500 0.485 0.510 246,000 122,030 0.4961 0.308 0.304 0.311 0.301 0.317 395,894 0.3082 2.06%
2017-09-07 0 0.485 0.480 0.495 0.485 0.485 20,000 9,700 0.4850 0.301 0.298 0.308 0.301 0.301 32,186 0.3014 -2.02%
2017-09-06 0 0.495 0.485 0.495 0.480 0.495 25,000 12,290 0.4916 0.308 0.301 0.308 0.298 0.308 40,233 0.3055 2.06%
2017-09-05 0 0.485 0.480 0.485 0.485 0.520 76,000 37,190 0.4893 0.301 0.298 0.301 0.301 0.323 122,309 0.3041 -1.02%
2017-09-04 0 0.490 0.485 0.495 0.475 0.490 638,000 307,640 0.4822 0.304 0.301 0.308 0.295 0.304 1,026,748 0.2996 -2.00%
2017-09-01 0 0.500 0.485 0.500 0.495 0.500 50,000 24,850 0.4970 0.311 0.301 0.311 0.308 0.311 80,466 0.3088 0.00%
2017-08-31 0 0.500 0.485 0.500 0.485 0.500 90,000 43,680 0.4853 0.311 0.301 0.311 0.301 0.311 144,839 0.3016 1.01%
2017-08-30 0 0.495 0.490 0.495 0.480 0.495 217,200 106,174 0.4888 0.308 0.304 0.308 0.298 0.308 349,545 0.3037 2.06%
2017-08-29 0 0.485 0.485 0.495 0.485 0.495 202,000 99,470 0.4924 0.301 0.301 0.308 0.301 0.308 325,083 0.3060 -1.02%
2017-08-28 0 0.490 0.490 0.495 0.490 0.500 540,000 265,390 0.4915 0.304 0.304 0.308 0.304 0.311 869,035 0.3054 -3.92%
2017-08-25 0 0.510 0.495 0.510 0.495 0.510 154,000 76,470 0.4966 0.317 0.308 0.317 0.308 0.317 247,836 0.3086 5.15%
2017-08-24 0 0.485 0.485 0.495 0.485 0.510 614,000 307,190 0.5003 0.301 0.301 0.308 0.301 0.317 988,125 0.3109 -6.73%
2017-08-22 0 0.520 0.510 0.520 0.495 0.520 976,000 494,940 0.5071 0.323 0.317 0.323 0.308 0.323 1,570,700 0.3151 5.05%
2017-08-21 0 0.495 0.485 0.495 0.480 0.500 120,000 59,090 0.4924 0.308 0.301 0.308 0.298 0.311 193,119 0.3060 -1.00%
2017-08-18 0 0.500 0.485 0.500 0.480 0.510 94,000 45,280 0.4817 0.311 0.301 0.311 0.298 0.317 151,276 0.2993 3.09%
2017-08-17 0 0.485 0.485 0.490 0.480 0.520 246,000 119,520 0.4859 0.301 0.301 0.304 0.298 0.323 395,894 0.3019 -1.02%
2017-08-16 0 0.490 0.490 0.495 0.485 0.485 80,000 38,800 0.4850 0.304 0.304 0.308 0.301 0.301 128,746 0.3014 0.00%
2017-08-15 0 0.490 0.490 0.495 0.485 0.500 304,000 149,510 0.4918 0.304 0.304 0.308 0.301 0.311 489,234 0.3056 -1.01%
2017-08-14 0 0.495 0.480 0.495 0.485 0.495 128,000 62,240 0.4863 0.308 0.298 0.308 0.301 0.308 205,993 0.3021 2.06%
2017-08-11 0 0.485 0.480 0.485 0.475 0.500 1,710,000 827,330 0.4838 0.301 0.298 0.301 0.295 0.311 2,751,943 0.3006 -3.00%
2017-08-10 0 0.500 0.495 0.500 0.480 0.520 1,608,000 810,840 0.5043 0.311 0.308 0.311 0.298 0.323 2,587,792 0.3133 -5.66%
2017-08-09 0 0.530 0.510 0.530 0.510 0.530 384,000 199,600 0.5198 0.329 0.317 0.329 0.317 0.329 617,980 0.3230 0.00%
2017-08-08 0 0.530 0.520 0.530 0.520 0.540 212,000 112,080 0.5287 0.329 0.323 0.329 0.323 0.336 341,177 0.3285 -1.85%
2017-08-07 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.336 0.323 0.336 0.336 0.336 64,373 0.3355 -1.82%
2017-08-04 0 0.550 0.520 0.550 0.530 0.550 30,000 15,940 0.5313 0.342 0.323 0.342 0.329 0.342 48,280 0.3302 3.77%
2017-08-03 0 0.530 0.520 0.540 0.520 0.540 112,000 59,600 0.5321 0.329 0.323 0.336 0.323 0.336 180,244 0.3307 -3.64%
2017-08-02 0 0.550 0.540 0.550 0.530 0.550 34,132 18,306 0.5363 0.342 0.336 0.342 0.329 0.342 54,929 0.3333 3.77%
2017-08-01 0 0.530 0.530 0.540 0.520 0.550 202,000 106,460 0.5270 0.329 0.329 0.336 0.323 0.342 325,083 0.3275 -3.64%
2017-07-31 0 0.550 0.530 0.550 0.530 0.550 22,000 11,800 0.5364 0.342 0.329 0.342 0.329 0.342 35,405 0.3333 3.77%
2017-07-28 0 0.530 0.530 0.540 0.510 0.550 220,000 116,900 0.5314 0.329 0.329 0.336 0.317 0.342 354,051 0.3302 -3.64%
2017-07-27 0 0.550 0.540 0.550 0.540 0.550 114,000 62,600 0.5491 0.342 0.336 0.342 0.336 0.342 183,463 0.3412 1.85%
2017-07-26 0 0.540 0.530 0.540 0.530 0.550 64,000 34,160 0.5338 0.336 0.329 0.336 0.329 0.342 102,997 0.3317 -1.82%
2017-07-25 0 0.550 0.540 0.550 0.530 0.560 80,000 43,340 0.5418 0.342 0.336 0.342 0.329 0.348 128,746 0.3366 1.85%
2017-07-24 0 0.540 0.530 0.540 0.540 0.540 2,000 1,080 0.5400 0.336 0.329 0.336 0.336 0.336 3,219 0.3355 1.89%
2017-07-21 0 0.530 0.530 0.540 0.520 0.530 482,000 253,220 0.5254 0.329 0.329 0.336 0.323 0.329 775,694 0.3264 1.92%
2017-07-20 0 0.520 0.520 0.530 0.520 0.530 269,000 140,110 0.5209 0.323 0.323 0.329 0.323 0.329 432,908 0.3236 0.00%
2017-07-19 0 0.520 0.520 0.530 0.520 0.530 224,000 116,820 0.5215 0.323 0.323 0.329 0.323 0.329 360,488 0.3241 -1.89%
2017-07-18 0 0.530 0.520 0.530 0.520 0.530 502,000 261,660 0.5212 0.329 0.323 0.329 0.323 0.329 807,880 0.3239 0.00%
2017-07-17 0 0.530 0.520 0.540 0.520 0.540 166,000 87,980 0.5300 0.329 0.323 0.336 0.323 0.336 267,148 0.3293 0.00%
2017-07-14 0 0.530 0.520 0.530 0.530 0.530 272,569 144,444 0.5299 0.329 0.323 0.329 0.329 0.329 438,652 0.3293 -1.85%
2017-07-13 0 0.540 0.520 0.540 0.520 0.540 392,000 206,740 0.5274 0.336 0.323 0.336 0.323 0.336 630,855 0.3277 0.00%
2017-07-12 0 0.540 0.530 0.540 0.520 0.540 190,000 100,860 0.5308 0.336 0.329 0.336 0.323 0.336 305,771 0.3299 1.89%
2017-07-11 0 0.530 0.520 0.540 0.520 0.540 198,000 104,900 0.5298 0.329 0.323 0.336 0.323 0.336 318,646 0.3292 -1.85%
2017-07-10 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.336 0.329 0.336 0.336 0.336 80,466 0.3355 0.00%
2017-07-07 0 0.540 0.530 0.540 0.520 0.550 371,000 197,780 0.5331 0.336 0.329 0.336 0.323 0.342 597,059 0.3313 3.85%
2017-07-06 0 0.520 0.520 0.540 0.520 0.540 580,000 307,420 0.5300 0.323 0.323 0.336 0.323 0.336 933,408 0.3294 -3.70%
2017-07-05 0 0.540 0.530 0.540 0.530 0.550 700,000 377,040 0.5386 0.336 0.329 0.336 0.329 0.342 1,126,527 0.3347 0.00%
2017-07-04 0 0.540 0.540 0.550 0.540 0.560 1,365,000 743,240 0.5445 0.336 0.336 0.342 0.336 0.348 2,196,727 0.3383 -1.82%
2017-07-03 0 0.550 0.540 0.550 0.540 0.550 140,000 76,700 0.5479 0.342 0.336 0.342 0.336 0.342 225,305 0.3404 1.85%
2017-06-30 0 0.540 0.540 0.560 0.540 0.560 658,020 361,430 0.5493 0.336 0.336 0.348 0.336 0.348 1,058,967 0.3413 -1.82%
2017-06-29 0 0.550 0.550 0.560 0.550 0.560 363,000 200,671 0.5528 0.342 0.342 0.348 0.342 0.348 584,184 0.3435 0.00%
2017-06-28 0 0.550 0.550 0.560 0.550 0.560 1,446,000 804,020 0.5560 0.342 0.342 0.348 0.342 0.348 2,327,082 0.3455 -3.51%
2017-06-27 0 0.570 0.560 0.570 0.550 0.570 902,000 507,380 0.5625 0.354 0.348 0.354 0.342 0.354 1,451,610 0.3495 -1.72%
2017-06-26 0 0.580 0.570 0.580 0.560 0.580 350,000 200,520 0.5729 0.360 0.354 0.360 0.348 0.360 563,263 0.3560 3.57%
2017-06-23 0 0.560 0.560 0.570 0.560 0.580 188,000 107,220 0.5703 0.348 0.348 0.354 0.348 0.360 302,553 0.3544 -1.75%
2017-06-22 0 0.570 0.560 0.580 0.560 0.570 118,000 67,220 0.5697 0.354 0.348 0.360 0.348 0.354 189,900 0.3540 0.00%
2017-06-21 0 0.570 0.570 0.580 0.560 0.570 86,000 48,760 0.5670 0.354 0.354 0.360 0.348 0.354 138,402 0.3523 1.79%
2017-06-20 0 0.560 0.560 0.570 0.560 0.580 37,000 21,000 0.5676 0.348 0.348 0.354 0.348 0.360 59,545 0.3527 -3.45%
2017-06-19 0 0.580 0.570 0.580 0.570 0.580 192,000 109,840 0.5721 0.360 0.354 0.360 0.354 0.360 308,990 0.3555 3.57%
2017-06-16 0 0.560 0.560 0.580 0.560 0.570 632,000 358,400 0.5671 0.348 0.348 0.360 0.348 0.354 1,017,093 0.3524 -1.75%
2017-06-15 0 0.570 0.560 0.570 0.560 0.570 1,054,000 600,440 0.5697 0.354 0.348 0.354 0.348 0.354 1,696,227 0.3540 -1.72%
2017-06-14 0 0.580 0.570 0.590 0.570 0.580 12,100 6,923 0.5721 0.360 0.354 0.367 0.354 0.360 19,473 0.3555 0.00%
2017-06-13 0 0.580 0.570 0.590 0.580 0.590 108,000 62,660 0.5802 0.360 0.354 0.367 0.360 0.367 173,807 0.3605 0.00%
2017-06-12 0 0.580 0.580 0.600 0.580 0.610 204,707 119,848 0.5855 0.360 0.360 0.373 0.360 0.379 329,440 0.3638 -3.33%
2017-06-09 0 0.600 0.590 0.600 0.590 0.610 528,000 316,880 0.6002 0.373 0.367 0.373 0.367 0.379 849,723 0.3729 -1.64%
2017-06-08 0 0.610 0.600 0.610 0.580 0.610 322,000 194,060 0.6027 0.379 0.373 0.379 0.360 0.379 518,202 0.3745 3.39%
2017-06-07 0 0.590 0.590 0.600 0.590 0.590 118,000 69,620 0.5900 0.367 0.367 0.373 0.367 0.367 189,900 0.3666 -1.67%
2017-06-06 0 0.600 0.590 0.610 0.590 0.600 32,000 19,080 0.5963 0.373 0.367 0.379 0.367 0.373 51,498 0.3705 0.00%
2017-06-05 0 0.600 0.590 0.600 0.590 0.610 204,000 120,400 0.5902 0.373 0.367 0.373 0.367 0.379 328,302 0.3667 -1.64%
2017-06-02 0 0.610 0.600 0.610 0.590 0.610 946,000 567,600 0.6000 0.379 0.373 0.379 0.367 0.379 1,522,420 0.3728 1.67%
2017-06-01 0 0.600 0.590 0.600 0.600 0.600 91,000 54,550 0.5995 0.373 0.367 0.373 0.373 0.373 146,448 0.3725 0.00%
2017-05-31 0 0.600 0.590 0.600 0.590 0.600 380,000 224,300 0.5903 0.373 0.367 0.373 0.367 0.373 611,543 0.3668 0.00%
2017-05-29 0 0.600 0.590 0.600 0.580 0.600 552,000 326,180 0.5909 0.373 0.367 0.373 0.360 0.373 888,347 0.3672 1.69%
2017-05-26 0 0.590 0.580 0.590 0.580 0.600 430,000 253,680 0.5900 0.367 0.360 0.367 0.360 0.373 692,009 0.3666 0.00%
2017-05-25 0 0.590 0.580 0.590 0.570 0.600 332,000 194,800 0.5867 0.367 0.360 0.367 0.354 0.373 534,295 0.3646 0.00%
2017-05-24 0 0.590 0.560 0.590 0.560 0.590 538,000 310,660 0.5774 0.367 0.348 0.367 0.348 0.367 865,816 0.3588 3.51%
2017-05-23 0 0.570 0.570 0.580 0.570 0.580 634,000 361,400 0.5700 0.354 0.354 0.360 0.354 0.360 1,020,311 0.3542 -1.72%
2017-05-22 0 0.580 0.580 0.590 0.580 0.590 389,000 225,810 0.5805 0.360 0.360 0.367 0.360 0.367 626,027 0.3607 0.00%
2017-05-19 0 0.580 0.570 0.580 0.570 0.580 830,000 473,760 0.5708 0.360 0.354 0.360 0.354 0.360 1,335,739 0.3547 0.00%
2017-05-18 0 0.580 0.580 0.590 0.570 0.600 1,762,000 1,014,600 0.5758 0.360 0.360 0.367 0.354 0.373 2,835,628 0.3578 -1.69%
2017-05-17 0 0.590 0.590 0.600 0.580 0.600 664,000 391,640 0.5898 0.367 0.367 0.373 0.360 0.373 1,068,591 0.3665 0.00%
2017-05-16 0 0.590 0.580 0.590 0.580 0.590 2,418,000 1,403,300 0.5804 0.367 0.360 0.367 0.360 0.367 3,891,345 0.3606 0.00%
2017-05-15 0 0.590 0.590 0.600 0.580 0.600 160,000 94,240 0.5890 0.367 0.367 0.373 0.360 0.373 257,492 0.3660 0.00%
2017-05-12 0 0.590 0.590 0.600 0.580 0.600 452,000 266,900 0.5905 0.367 0.367 0.373 0.360 0.373 727,414 0.3669 0.00%
2017-05-11 0 0.590 0.590 0.600 0.590 0.590 144,000 84,960 0.5900 0.367 0.367 0.373 0.367 0.367 231,743 0.3666 0.00%
2017-05-10 0 0.590 0.590 0.600 0.590 0.600 862,000 511,680 0.5936 0.367 0.367 0.373 0.367 0.373 1,387,237 0.3688 -1.67%
2017-05-09 0 0.600 0.590 0.600 0.590 0.600 256,000 153,560 0.5998 0.373 0.367 0.373 0.367 0.373 411,987 0.3727 1.69%
2017-05-08 0 0.590 0.590 0.600 0.580 0.610 3,044,000 1,813,760 0.5958 0.367 0.367 0.373 0.360 0.379 4,898,781 0.3702 -3.28%
2017-05-05 0 0.610 0.600 0.610 0.600 0.630 1,898,000 1,169,480 0.6162 0.379 0.373 0.379 0.373 0.391 3,054,496 0.3829 1.67%
2017-05-04 0 0.600 0.600 0.610 0.600 0.600 248,000 148,800 0.6000 0.373 0.373 0.379 0.373 0.373 399,112 0.3728 -1.64%
2017-05-02 0 0.610 0.600 0.610 0.600 0.610 494,000 301,300 0.6099 0.379 0.373 0.379 0.373 0.379 795,006 0.3790 -1.61%
2017-04-28 0 0.620 0.600 0.620 0.600 0.620 300,000 182,340 0.6078 0.385 0.373 0.385 0.373 0.385 482,797 0.3777 3.33%
2017-04-27 0 0.600 0.600 0.610 0.600 0.620 1,412,000 849,820 0.6019 0.373 0.373 0.379 0.373 0.385 2,272,365 0.3740 -3.23%
2017-04-26 0 0.620 0.610 0.620 0.600 0.620 1,686,920 1,016,813 0.6028 0.385 0.379 0.385 0.373 0.385 2,714,800 0.3745 0.00%
2017-04-25 0 0.620 0.610 0.620 0.610 0.620 385,000 234,830 0.6099 0.385 0.379 0.385 0.379 0.385 619,590 0.3790 3.33%
2017-04-24 0 0.600 0.600 0.620 0.600 0.620 632,000 385,380 0.6098 0.373 0.373 0.385 0.373 0.385 1,017,093 0.3789 -3.23%
2017-04-21 0 0.620 0.610 0.620 0.610 0.630 336,000 206,140 0.6135 0.385 0.379 0.385 0.379 0.391 540,733 0.3812 -1.59%
2017-04-20 0 0.630 0.620 0.630 0.620 0.640 819,000 513,560 0.6271 0.391 0.385 0.391 0.385 0.398 1,318,036 0.3896 1.61%
2017-04-19 0 0.620 0.610 0.620 0.620 0.630 134,000 83,340 0.6219 0.385 0.379 0.385 0.385 0.391 215,649 0.3865 -1.59%
2017-04-18 0 0.630 0.620 0.630 0.620 0.630 230,000 142,640 0.6202 0.391 0.385 0.391 0.385 0.391 370,144 0.3854 1.61%
2017-04-13 0 0.620 0.620 0.630 0.620 0.640 508,000 318,340 0.6267 0.385 0.385 0.391 0.385 0.398 817,536 0.3894 0.00%
2017-04-12 0 0.620 0.620 0.630 0.620 0.640 81,000 50,670 0.6256 0.385 0.385 0.391 0.385 0.398 130,355 0.3887 -1.59%
2017-04-11 0 0.630 0.620 0.630 0.630 0.630 10,000 6,300 0.6300 0.391 0.385 0.391 0.391 0.391 16,093 0.3915 0.00%
2017-04-10 0 0.630 0.620 0.630 0.610 0.640 860,000 538,580 0.6263 0.391 0.385 0.391 0.379 0.398 1,384,018 0.3891 1.61%
2017-04-07 0 0.620 0.610 0.620 0.600 0.620 142,166 87,294 0.6140 0.385 0.379 0.385 0.373 0.385 228,791 0.3815 1.64%
2017-04-06 0 0.610 0.610 0.620 0.610 0.610 296,000 180,560 0.6100 0.379 0.379 0.385 0.379 0.379 476,360 0.3790 -1.61%
2017-04-05 0 0.620 0.610 0.620 0.610 0.620 72,000 44,020 0.6114 0.385 0.379 0.385 0.379 0.385 115,871 0.3799 1.64%
2017-04-03 0 0.610 0.610 0.620 0.610 0.630 129,000 79,190 0.6139 0.379 0.379 0.385 0.379 0.391 207,603 0.3814 -1.61%
2017-03-31 0 0.620 0.610 0.630 0.610 0.620 8,000 4,920 0.6150 0.385 0.379 0.391 0.379 0.385 12,875 0.3821 0.00%
2017-03-30 0 0.620 0.610 0.620 0.620 0.630 54,000 33,500 0.6204 0.385 0.379 0.385 0.385 0.391 86,903 0.3855 -1.59%
2017-03-29 0 0.630 0.610 0.630 0.610 0.630 226,000 139,640 0.6179 0.391 0.379 0.391 0.379 0.391 363,707 0.3839 0.00%
2017-03-28 0 0.630 0.620 0.630 0.610 0.630 334,000 206,940 0.6196 0.391 0.385 0.391 0.379 0.391 537,514 0.3850 1.61%
2017-03-27 0 0.620 0.600 0.620 0.600 0.640 750,000 458,300 0.6111 0.385 0.373 0.385 0.373 0.398 1,206,993 0.3797 -1.59%
2017-03-24 0 0.630 0.620 0.630 0.620 0.630 248,000 155,780 0.6281 0.391 0.385 0.391 0.385 0.391 399,112 0.3903 0.00%
2017-03-23 0 0.630 0.620 0.630 0.620 0.630 98,000 61,000 0.6224 0.391 0.385 0.391 0.385 0.391 157,714 0.3868 3.28%
2017-03-22 0 0.610 0.610 0.620 0.610 0.630 948,000 586,760 0.6189 0.379 0.379 0.385 0.379 0.391 1,525,639 0.3846 -1.61%
2017-03-21 0 0.620 0.620 0.630 0.620 0.630 50,000 31,200 0.6240 0.385 0.385 0.391 0.385 0.391 80,466 0.3877 -1.59%
2017-03-20 0 0.630 0.620 0.630 0.620 0.630 108,000 67,040 0.6207 0.391 0.385 0.391 0.385 0.391 173,807 0.3857 1.61%
2017-03-17 0 0.620 0.620 0.630 0.620 0.630 82,000 50,860 0.6202 0.385 0.385 0.391 0.385 0.391 131,965 0.3854 0.00%
2017-03-16 0 0.620 0.620 0.630 0.610 0.630 649,000 404,650 0.6235 0.385 0.385 0.391 0.379 0.391 1,044,451 0.3874 1.64%
2017-03-15 0 0.610 0.610 0.620 0.610 0.620 260,000 160,380 0.6168 0.379 0.379 0.385 0.379 0.385 418,424 0.3833 -1.61%
2017-03-14 0 0.620 0.620 0.630 0.610 0.620 682,000 422,820 0.6200 0.385 0.385 0.391 0.379 0.385 1,097,559 0.3852 0.00%
2017-03-13 0 0.620 0.620 0.630 0.620 0.630 1,094,000 678,520 0.6202 0.385 0.385 0.391 0.385 0.391 1,760,600 0.3854 -1.59%
2017-03-10 0 0.630 0.620 0.630 0.620 0.630 352,000 220,760 0.6272 0.391 0.385 0.391 0.385 0.391 566,482 0.3897 1.61%
2017-03-09 0 0.620 0.620 0.640 0.620 0.640 1,160,000 730,740 0.6299 0.385 0.385 0.398 0.385 0.398 1,866,815 0.3914 -1.59%
2017-03-08 0 0.630 0.630 0.640 0.630 0.640 522,000 333,060 0.6380 0.391 0.391 0.398 0.391 0.398 840,067 0.3965 -3.08%
2017-03-07 0 0.650 0.630 0.650 0.630 0.650 435,000 278,520 0.6403 0.404 0.391 0.404 0.391 0.404 700,056 0.3979 1.56%
2017-03-06 0 0.640 0.630 0.640 0.630 0.650 144,000 92,060 0.6393 0.398 0.391 0.398 0.391 0.404 231,743 0.3973 0.00%
2017-03-03 0 0.640 0.630 0.640 0.630 0.640 90,000 57,200 0.6356 0.398 0.391 0.398 0.391 0.398 144,839 0.3949 -1.54%
2017-03-02 0 0.650 0.630 0.650 0.630 0.660 298,000 191,340 0.6421 0.404 0.391 0.404 0.391 0.410 479,578 0.3990 1.56%
2017-03-01 0 0.640 0.640 0.650 0.640 0.650 106,000 68,340 0.6447 0.398 0.398 0.404 0.398 0.404 170,588 0.4006 -1.54%
2017-02-28 0 0.650 0.640 0.650 0.630 0.650 228,000 146,400 0.6421 0.404 0.398 0.404 0.391 0.404 366,926 0.3990 0.00%
2017-02-27 0 0.650 0.640 0.650 0.640 0.650 548,000 350,740 0.6400 0.404 0.398 0.404 0.398 0.404 881,909 0.3977 0.00%
2017-02-24 0 0.650 0.640 0.650 - - 0 0 - 0.404 0.398 0.404 - - 0 - 0.00%
2017-02-23 0 0.650 0.640 0.650 0.650 0.650 82,000 53,300 0.6500 0.404 0.398 0.404 0.404 0.404 131,965 0.4039 0.00%
2017-02-22 0 0.650 0.650 0.660 0.640 0.660 288,000 186,720 0.6483 0.404 0.404 0.410 0.398 0.410 463,485 0.4029 -1.52%
2017-02-21 0 0.660 0.640 0.660 0.650 0.660 176,000 114,440 0.6502 0.410 0.398 0.410 0.404 0.410 283,241 0.4040 1.54%
2017-02-20 0 0.650 0.640 0.660 0.650 0.660 268,000 174,720 0.6519 0.404 0.398 0.410 0.404 0.410 431,299 0.4051 -1.52%
2017-02-17 0 0.660 0.650 0.660 0.650 0.670 948,000 620,700 0.6547 0.410 0.404 0.410 0.404 0.416 1,525,639 0.4068 0.00%
2017-02-16 0 0.660 0.650 0.670 0.660 0.670 126,557 83,588 0.6605 0.410 0.404 0.416 0.410 0.416 203,671 0.4104 -1.49%
2017-02-15 0 0.670 0.660 0.670 0.660 0.680 666,000 445,740 0.6693 0.416 0.410 0.416 0.410 0.423 1,071,810 0.4159 -1.47%
2017-02-14 0 0.680 0.670 0.680 0.660 0.680 458,000 310,540 0.6780 0.423 0.416 0.423 0.410 0.423 737,070 0.4213 1.49%
2017-02-13 0 0.670 0.660 0.670 0.660 0.670 798,000 526,800 0.6602 0.416 0.410 0.416 0.410 0.416 1,284,240 0.4102 0.00%
2017-02-10 0 0.670 0.670 0.680 0.660 0.680 254,000 169,740 0.6683 0.416 0.416 0.423 0.410 0.423 408,768 0.4152 0.00%
2017-02-09 0 0.670 0.670 0.680 0.670 0.680 622,000 417,300 0.6709 0.416 0.416 0.423 0.416 0.423 1,000,999 0.4169 0.00%
2017-02-08 0 0.670 0.670 0.680 0.660 0.680 1,596,000 1,074,480 0.6732 0.416 0.416 0.423 0.410 0.423 2,568,481 0.4183 -1.47%
2017-02-07 0 0.680 0.680 0.690 0.670 0.690 2,624,000 1,789,600 0.6820 0.423 0.423 0.429 0.416 0.429 4,222,865 0.4238 -1.45%
2017-02-06 0 0.690 0.690 0.700 0.660 0.700 7,394,000 5,061,400 0.6845 0.429 0.429 0.435 0.410 0.435 11,899,339 0.4254 4.55%
2017-02-03 0 0.660 0.650 0.660 0.640 0.660 2,414,000 1,582,760 0.6557 0.410 0.404 0.410 0.398 0.410 3,884,907 0.4074 1.54%
2017-02-02 0 0.650 0.640 0.650 0.630 0.650 840,000 538,060 0.6405 0.404 0.398 0.404 0.391 0.404 1,351,832 0.3980 0.00%
2017-02-01 0 0.650 0.640 0.650 0.630 0.650 190,000 121,540 0.6397 0.404 0.398 0.404 0.391 0.404 305,771 0.3975 3.17%
2017-01-27 0 0.630 0.630 0.640 0.630 0.630 80,000 50,400 0.6300 0.391 0.391 0.398 0.391 0.391 128,746 0.3915 0.00%
2017-01-26 0 0.630 0.630 0.640 0.630 0.650 158,000 100,180 0.6341 0.391 0.391 0.398 0.391 0.404 254,273 0.3940 0.00%
2017-01-25 0 0.630 0.630 0.640 0.630 0.650 736,000 467,100 0.6346 0.391 0.391 0.398 0.391 0.404 1,184,462 0.3944 -1.56%
2017-01-24 0 0.640 0.630 0.640 0.630 0.640 76,000 48,280 0.6353 0.398 0.391 0.398 0.391 0.398 122,309 0.3947 1.59%
2017-01-23 0 0.630 0.630 0.640 0.630 0.630 59,000 37,150 0.6297 0.391 0.391 0.398 0.391 0.391 94,950 0.3913 -3.08%
2017-01-20 0 0.650 0.640 0.650 0.630 0.650 64,000 40,880 0.6388 0.404 0.398 0.404 0.391 0.404 102,997 0.3969 0.00%
2017-01-19 0 0.650 0.630 0.650 0.640 0.650 624,000 399,440 0.6401 0.404 0.391 0.404 0.398 0.404 1,004,218 0.3978 0.00%
2017-01-18 0 0.650 0.640 0.650 0.620 0.650 2,686,000 1,696,820 0.6317 0.404 0.398 0.404 0.385 0.404 4,322,643 0.3925 3.17%
2017-01-17 0 0.630 0.630 0.640 0.630 0.630 48,000 30,240 0.6300 0.391 0.391 0.398 0.391 0.391 77,248 0.3915 -1.56%
2017-01-16 0 0.640 0.630 0.640 0.630 0.640 52,000 32,880 0.6323 0.398 0.391 0.398 0.391 0.398 83,685 0.3929 0.00%
2017-01-13 0 0.640 0.630 0.640 0.620 0.640 482,000 303,280 0.6292 0.398 0.391 0.398 0.385 0.398 775,694 0.3910 1.59%
2017-01-12 0 0.630 0.630 0.640 0.630 0.630 120,000 75,600 0.6300 0.391 0.391 0.398 0.391 0.391 193,119 0.3915 0.00%
2017-01-11 0 0.630 0.630 0.640 0.630 0.650 270,000 171,080 0.6336 0.391 0.391 0.398 0.391 0.404 434,517 0.3937 -1.56%
2017-01-10 0 0.640 0.630 0.640 0.620 0.640 94,000 58,940 0.6270 0.398 0.391 0.398 0.385 0.398 151,276 0.3896 1.59%
2017-01-09 0 0.630 0.630 0.640 0.630 0.640 681,142 430,859 0.6326 0.391 0.391 0.398 0.391 0.398 1,096,178 0.3931 -3.08%
2017-01-06 0 0.650 0.640 0.650 0.640 0.650 418,000 269,600 0.6450 0.404 0.398 0.404 0.398 0.404 672,697 0.4008 0.00%
2017-01-05 0 0.650 0.640 0.650 0.640 0.650 296,000 190,500 0.6436 0.404 0.398 0.404 0.398 0.404 476,360 0.3999 3.17%
2017-01-04 0 0.630 0.630 0.640 0.630 0.650 192,000 121,980 0.6353 0.391 0.391 0.398 0.391 0.404 308,990 0.3948 0.00%
2017-01-03 0 0.630 0.630 0.640 0.630 0.650 234,000 149,660 0.6396 0.391 0.391 0.398 0.391 0.404 376,582 0.3974 -3.08%
2016-12-30 0 0.650 0.640 0.650 0.640 0.650 406,000 259,880 0.6401 0.404 0.398 0.404 0.398 0.404 653,385 0.3977 1.56%
2016-12-29 0 0.640 0.640 0.650 0.640 0.650 54,000 35,020 0.6485 0.398 0.398 0.404 0.398 0.404 86,903 0.4030 -1.54%
2016-12-28 0 0.650 0.640 0.650 0.640 0.650 398,000 256,240 0.6438 0.404 0.398 0.404 0.398 0.404 640,511 0.4001 0.00%
2016-12-23 0 0.650 0.630 0.650 0.630 0.650 224,000 141,940 0.6337 0.404 0.391 0.404 0.391 0.404 360,488 0.3937 3.17%
2016-12-22 0 0.630 0.630 0.640 0.630 0.650 392,000 250,320 0.6386 0.391 0.391 0.398 0.391 0.404 630,855 0.3968 -3.08%
2016-12-21 0 0.650 0.640 0.650 0.620 0.650 408,000 258,240 0.6329 0.404 0.398 0.404 0.385 0.404 656,604 0.3933 4.84%
2016-12-20 0 0.620 0.620 0.630 0.620 0.630 226,000 140,140 0.6201 0.385 0.385 0.391 0.385 0.391 363,707 0.3853 -1.59%
2016-12-19 0 0.630 0.620 0.630 0.620 0.630 478,000 296,420 0.6201 0.391 0.385 0.391 0.385 0.391 769,257 0.3853 1.61%
2016-12-16 0 0.620 0.620 0.630 0.620 0.620 180,000 111,600 0.6200 0.385 0.385 0.391 0.385 0.385 289,678 0.3853 -1.59%
2016-12-15 0 0.630 0.620 0.630 0.620 0.630 764,000 473,920 0.6203 0.391 0.385 0.391 0.385 0.391 1,229,523 0.3855 0.00%
2016-12-14 0 0.630 0.630 0.640 0.630 0.630 380,000 239,360 0.6299 0.391 0.391 0.398 0.391 0.391 611,543 0.3914 0.00%
2016-12-13 0 0.630 0.630 0.640 0.630 0.640 52,000 32,780 0.6304 0.391 0.391 0.398 0.391 0.398 83,685 0.3917 -1.56%
2016-12-12 0 0.640 0.630 0.640 0.630 0.640 210,000 133,600 0.6362 0.398 0.391 0.398 0.391 0.398 337,958 0.3953 -1.54%
2016-12-09 0 0.650 0.640 0.650 0.630 0.650 1,028,000 652,180 0.6344 0.404 0.398 0.404 0.391 0.404 1,654,385 0.3942 1.56%
2016-12-08 0 0.640 0.640 0.650 0.640 0.650 144,000 92,460 0.6421 0.398 0.398 0.404 0.398 0.404 231,743 0.3990 0.00%
2016-12-07 0 0.640 0.640 0.650 0.640 0.650 214,000 136,980 0.6401 0.398 0.398 0.404 0.398 0.404 344,395 0.3977 0.00%
2016-12-06 0 0.640 0.640 0.650 0.640 0.640 532,000 340,480 0.6400 0.398 0.398 0.404 0.398 0.398 856,160 0.3977 0.00%
2016-12-05 0 0.640 0.640 0.650 0.640 0.650 556,000 357,340 0.6427 0.398 0.398 0.404 0.398 0.404 894,784 0.3994 0.00%
2016-12-02 0 0.640 0.640 0.650 0.640 0.660 1,940,000 1,256,860 0.6479 0.398 0.398 0.404 0.398 0.410 3,122,088 0.4026 -3.03%
2016-12-01 0 0.660 0.650 0.660 0.650 0.670 2,916,000 1,915,020 0.6567 0.410 0.404 0.410 0.404 0.416 4,692,788 0.4081 1.54%
2016-11-30 0 0.650 0.650 0.660 0.650 0.660 322,000 209,820 0.6516 0.404 0.404 0.410 0.404 0.410 518,202 0.4049 0.00%
2016-11-29 0 0.650 0.650 0.660 0.650 0.650 234,000 152,100 0.6500 0.404 0.404 0.410 0.404 0.404 376,582 0.4039 -1.52%
2016-11-28 0 0.660 0.650 0.660 0.650 0.660 428,000 279,360 0.6527 0.410 0.404 0.410 0.404 0.410 688,791 0.4056 -1.49%
2016-11-25 0 0.670 0.660 0.670 0.650 0.670 1,860,269 1,220,606 0.6561 0.416 0.410 0.416 0.404 0.416 2,993,775 0.4077 4.69%
2016-11-24 0 0.640 0.640 0.650 0.640 0.660 150,000 97,360 0.6491 0.398 0.398 0.404 0.398 0.410 241,399 0.4033 0.00%
2016-11-23 0 0.640 0.640 0.650 0.640 0.640 128,000 81,920 0.6400 0.398 0.398 0.404 0.398 0.398 205,993 0.3977 -1.54%
2016-11-22 0 0.650 0.640 0.650 0.650 0.660 334,000 217,640 0.6516 0.404 0.398 0.404 0.404 0.410 537,514 0.4049 1.56%
2016-11-21 0 0.640 0.640 0.650 0.640 0.650 846,000 541,680 0.6403 0.398 0.398 0.404 0.398 0.404 1,361,488 0.3979 -1.54%
2016-11-18 0 0.650 0.640 0.650 0.640 0.660 932,010 600,446 0.6442 0.404 0.398 0.404 0.398 0.410 1,499,906 0.4003 1.56%
2016-11-17 0 0.640 0.640 0.650 0.630 0.650 472,000 302,760 0.6414 0.398 0.398 0.404 0.391 0.404 759,601 0.3986 1.59%
2016-11-16 0 0.630 0.630 0.640 0.630 0.640 580,000 371,140 0.6399 0.391 0.391 0.398 0.391 0.398 933,408 0.3976 -3.08%
2016-11-15 0 0.650 0.640 0.650 0.630 0.650 1,630,000 1,041,060 0.6387 0.404 0.398 0.404 0.391 0.404 2,623,198 0.3969 0.00%
2016-11-14 0 0.650 0.640 0.650 0.630 0.650 1,588,000 1,016,760 0.6403 0.404 0.398 0.404 0.391 0.404 2,555,606 0.3979 0.00%
2016-11-11 0 0.650 0.640 0.650 0.630 0.660 3,370,000 2,180,260 0.6470 0.404 0.398 0.404 0.391 0.410 5,423,421 0.4020 0.00%
2016-11-10 0 0.650 0.650 0.660 0.650 0.670 724,000 477,480 0.6595 0.404 0.404 0.410 0.404 0.416 1,165,150 0.4098 -1.52%
2016-11-09 0 0.660 0.650 0.670 0.640 0.680 2,844,000 1,855,460 0.6524 0.410 0.404 0.416 0.398 0.423 4,576,916 0.4054 -2.94%
2016-11-08 0 0.680 0.670 0.680 0.640 0.680 5,060,000 3,368,040 0.6656 0.423 0.416 0.423 0.398 0.423 8,143,178 0.4136 6.25%
2016-11-07 0 0.640 0.640 0.650 0.630 0.640 546,000 349,040 0.6393 0.398 0.398 0.404 0.391 0.398 878,691 0.3972 0.00%
2016-11-04 0 0.640 0.630 0.650 0.630 0.650 2,208,000 1,402,300 0.6351 0.398 0.391 0.404 0.391 0.404 3,553,387 0.3946 -1.54%
2016-11-03 0 0.650 0.640 0.650 0.640 0.650 406,000 260,020 0.6404 0.404 0.398 0.404 0.398 0.404 653,385 0.3980 1.56%
2016-11-02 0 0.640 0.630 0.640 0.630 0.650 852,000 549,580 0.6450 0.398 0.391 0.398 0.391 0.404 1,371,144 0.4008 -1.54%
2016-11-01 0 0.650 0.640 0.650 0.630 0.670 2,366,000 1,542,520 0.6520 0.404 0.398 0.404 0.391 0.416 3,807,660 0.4051 0.00%
2016-10-31 0 0.650 0.630 0.650 0.630 0.650 754,000 479,000 0.6353 0.404 0.391 0.404 0.391 0.404 1,213,430 0.3947 1.56%
2016-10-28 0 0.640 0.630 0.640 0.630 0.650 714,000 452,640 0.6339 0.398 0.391 0.398 0.391 0.404 1,149,057 0.3939 0.00%
2016-10-27 0 0.640 0.630 0.640 0.630 0.640 498,000 314,480 0.6315 0.398 0.391 0.398 0.391 0.398 801,443 0.3924 1.59%
2016-10-26 0 0.630 0.630 0.640 0.630 0.640 184,000 116,760 0.6346 0.391 0.391 0.398 0.391 0.398 296,116 0.3943 0.00%
2016-10-25 0 0.630 0.620 0.640 0.630 0.630 396,000 249,480 0.6300 0.391 0.385 0.398 0.391 0.391 637,292 0.3915 0.00%
2016-10-24 0 0.630 0.630 0.640 0.620 0.650 680,000 429,540 0.6317 0.391 0.391 0.398 0.385 0.404 1,094,340 0.3925 0.00%
2016-10-20 0 0.630 0.620 0.640 0.620 0.630 194,000 121,200 0.6247 0.391 0.385 0.398 0.385 0.391 312,209 0.3882 1.61%
2016-10-19 0 0.620 0.620 0.630 0.620 0.640 272,000 170,240 0.6259 0.385 0.385 0.391 0.385 0.398 437,736 0.3889 -1.59%
2016-10-18 0 0.630 0.630 0.640 0.620 0.640 714,000 454,220 0.6362 0.391 0.391 0.398 0.385 0.398 1,149,057 0.3953 -1.56%
2016-10-17 0 0.640 0.630 0.640 0.630 0.660 1,828,000 1,171,360 0.6408 0.398 0.391 0.398 0.391 0.410 2,941,844 0.3982 1.59%
2016-10-14 0 0.630 0.620 0.630 0.620 0.630 132,000 82,720 0.6267 0.391 0.385 0.391 0.385 0.391 212,431 0.3894 1.61%
2016-10-13 0 0.620 0.620 0.630 0.620 0.630 638,000 395,600 0.6201 0.385 0.385 0.391 0.385 0.391 1,026,748 0.3853 -1.59%
2016-10-12 0 0.630 0.620 0.630 0.630 0.640 890,000 560,720 0.6300 0.391 0.385 0.391 0.391 0.398 1,432,298 0.3915 -1.56%
2016-10-11 0 0.640 0.630 0.640 0.630 0.640 608,000 388,300 0.6387 0.398 0.391 0.398 0.391 0.398 978,469 0.3968 1.59%
2016-10-07 0 0.630 0.630 0.640 0.630 0.650 918,000 591,180 0.6440 0.391 0.391 0.398 0.391 0.404 1,477,359 0.4002 0.00%
2016-10-06 0 0.630 0.630 0.640 0.630 0.640 786,000 500,080 0.6362 0.391 0.391 0.398 0.391 0.398 1,264,928 0.3953 -1.56%
2016-10-05 0 0.640 0.640 0.650 0.630 0.650 1,826,000 1,168,640 0.6400 0.398 0.398 0.404 0.391 0.404 2,938,625 0.3977 1.59%
2016-10-04 0 0.630 0.630 0.640 0.630 0.640 896,000 571,980 0.6384 0.391 0.391 0.398 0.391 0.398 1,441,954 0.3967 -3.08%
2016-10-03 0 0.650 0.640 0.650 0.630 0.650 718,000 459,400 0.6398 0.404 0.398 0.404 0.391 0.404 1,155,494 0.3976 1.56%
2016-09-30 0 0.640 0.630 0.640 0.630 0.650 672,000 429,180 0.6387 0.398 0.391 0.398 0.391 0.404 1,081,465 0.3969 -1.54%
2016-09-29 0 0.650 0.640 0.660 0.640 0.660 282,000 183,060 0.6491 0.404 0.398 0.410 0.398 0.410 453,829 0.4034 -1.52%
2016-09-28 0 0.660 0.650 0.660 0.640 0.670 2,352,000 1,535,200 0.6527 0.410 0.404 0.410 0.398 0.416 3,785,129 0.4056 3.13%
2016-09-27 0 0.640 0.640 0.650 0.640 0.660 1,626,000 1,053,420 0.6479 0.398 0.398 0.404 0.398 0.410 2,616,760 0.4026 0.00%
2016-09-26 0 0.640 0.640 0.650 0.630 0.690 4,186,000 2,762,060 0.6598 0.398 0.398 0.404 0.391 0.429 6,736,629 0.4100 -4.48%
2016-09-23 0 0.670 0.660 0.670 0.650 0.700 8,076,000 5,488,360 0.6796 0.416 0.410 0.416 0.404 0.435 12,996,898 0.4223 3.08%
2016-09-22 0 0.650 0.640 0.650 0.650 0.660 1,694,000 1,107,300 0.6537 0.404 0.398 0.404 0.404 0.410 2,726,194 0.4062 0.00%
2016-09-21 0 0.650 0.650 0.660 0.640 0.680 4,672,000 3,110,700 0.6658 0.404 0.404 0.410 0.398 0.423 7,518,760 0.4137 0.00%
2016-09-20 0 0.650 0.640 0.650 0.630 0.660 2,360,003 1,516,241 0.6425 0.404 0.398 0.404 0.391 0.410 3,798,009 0.3992 0.00%
2016-09-19 0 0.650 0.640 0.650 0.640 0.660 3,213,980 2,075,068 0.6456 0.404 0.398 0.404 0.398 0.410 5,172,334 0.4012 -1.52%
2016-09-15 0 0.660 0.650 0.660 0.630 0.660 3,249,142 2,109,856 0.6494 0.410 0.404 0.410 0.391 0.410 5,228,921 0.4035 0.00%
2016-09-14 0 0.660 0.660 0.670 0.590 0.700 23,263,995 15,479,237 0.6654 0.410 0.410 0.416 0.367 0.435 37,439,297 0.4134 10.00%
2016-09-13 0 0.600 0.600 0.610 0.600 0.610 738,000 448,120 0.6072 0.373 0.373 0.379 0.373 0.379 1,187,681 0.3773 0.00%
2016-09-12 0 0.600 0.590 0.600 0.590 0.610 806,000 479,460 0.5949 0.373 0.367 0.373 0.367 0.379 1,297,115 0.3696 0.00%
2016-09-09 0 0.600 0.600 0.610 0.600 0.620 882,000 538,980 0.6111 0.373 0.373 0.379 0.373 0.385 1,419,423 0.3797 -1.64%
2016-09-08 0 0.610 0.610 0.620 0.610 0.620 991,000 612,720 0.6183 0.379 0.379 0.385 0.379 0.385 1,594,840 0.3842 -1.61%
2016-09-07 0 0.620 0.620 0.630 0.580 0.650 13,090,000 8,210,020 0.6272 0.385 0.385 0.391 0.360 0.404 21,066,047 0.3897 6.90%
2016-09-06 0 0.580 0.570 0.580 0.570 0.580 94,000 54,120 0.5757 0.360 0.354 0.360 0.354 0.360 151,276 0.3578 0.00%
2016-09-05 0 0.580 0.570 0.580 0.560 0.580 232,000 133,020 0.5734 0.360 0.354 0.360 0.348 0.360 373,363 0.3563 0.00%
2016-09-02 0 0.580 0.560 0.580 0.570 0.580 876,000 502,240 0.5733 0.360 0.348 0.360 0.354 0.360 1,409,768 0.3563 1.75%
2016-09-01 0 0.570 0.560 0.570 0.560 0.570 114,000 64,060 0.5619 0.354 0.348 0.354 0.348 0.354 183,463 0.3492 0.00%
2016-08-31 0 0.570 0.570 0.580 0.560 0.580 164,000 93,440 0.5698 0.354 0.354 0.360 0.348 0.360 263,929 0.3540 -1.72%
2016-08-30 0 0.580 0.570 0.580 0.570 0.580 776,000 448,700 0.5782 0.360 0.354 0.360 0.354 0.360 1,248,835 0.3593 1.75%
2016-08-29 0 0.570 0.570 0.580 0.570 0.570 6,000 3,360 0.5600 0.354 0.354 0.360 0.354 0.354 9,656 0.3480 -1.72%
2016-08-26 0 0.580 0.570 0.580 0.570 0.580 738,000 425,380 0.5764 0.360 0.354 0.360 0.354 0.360 1,187,681 0.3582 1.75%
2016-08-25 0 0.570 0.570 0.580 0.570 0.570 338,032 192,677 0.5700 0.354 0.354 0.360 0.354 0.354 544,003 0.3542 -1.72%
2016-08-24 0 0.580 0.570 0.580 0.580 0.580 60,000 34,800 0.5800 0.360 0.354 0.360 0.360 0.360 96,559 0.3604 1.75%
2016-08-23 0 0.570 0.570 0.580 0.570 0.570 374,000 213,180 0.5700 0.354 0.354 0.360 0.354 0.354 601,887 0.3542 -1.72%
2016-08-22 0 0.580 0.570 0.580 0.570 0.580 528,000 301,220 0.5705 0.360 0.354 0.360 0.354 0.360 849,723 0.3545 0.00%
2016-08-19 0 0.580 0.570 0.580 0.570 0.580 265,142 153,136 0.5776 0.360 0.354 0.360 0.354 0.360 426,699 0.3589 0.00%
2016-08-18 0 0.580 0.570 0.580 0.570 0.590 1,172,000 680,260 0.5804 0.360 0.354 0.360 0.354 0.367 1,886,127 0.3607 0.00%
2016-08-17 0 0.580 0.570 0.580 0.570 0.580 488,000 282,740 0.5794 0.360 0.354 0.360 0.354 0.360 785,350 0.3600 -1.69%
2016-08-16 0 0.590 0.580 0.590 0.580 0.590 566,000 329,100 0.5814 0.367 0.360 0.367 0.360 0.367 910,877 0.3613 0.00%
2016-08-15 0 0.590 0.580 0.590 0.580 0.600 1,216,000 717,340 0.5899 0.367 0.360 0.367 0.360 0.373 1,956,938 0.3666 1.72%
2016-08-12 0 0.580 0.570 0.590 0.580 0.590 560,000 324,900 0.5802 0.360 0.354 0.367 0.360 0.367 901,221 0.3605 0.00%
2016-08-11 0 0.580 0.580 0.590 0.580 0.590 480,100 279,073 0.5813 0.360 0.360 0.367 0.360 0.367 772,636 0.3612 0.00%
2016-08-10 0 0.580 0.570 0.590 0.580 0.590 1,558,000 904,440 0.5805 0.360 0.354 0.367 0.360 0.367 2,507,326 0.3607 -1.69%
2016-08-09 0 0.590 0.580 0.590 0.580 0.590 656,000 380,560 0.5801 0.367 0.360 0.367 0.360 0.367 1,055,716 0.3605 0.00%
2016-08-08 0 0.590 0.580 0.590 0.570 0.590 1,582,000 917,520 0.5800 0.367 0.360 0.367 0.354 0.367 2,545,950 0.3604 0.00%
2016-08-05 0 0.590 0.580 0.590 0.580 0.590 364,000 214,160 0.5884 0.367 0.360 0.367 0.360 0.367 585,794 0.3656 0.00%
2016-08-04 0 0.590 0.580 0.590 0.580 0.590 1,756,000 1,019,760 0.5807 0.367 0.360 0.367 0.360 0.367 2,825,972 0.3609 1.72%
2016-08-03 0 0.580 0.580 0.590 0.580 0.590 212,000 124,860 0.5890 0.360 0.360 0.367 0.360 0.367 341,177 0.3660 -1.69%
2016-08-01 0 0.590 0.580 0.590 0.580 0.590 285,000 167,640 0.5882 0.367 0.360 0.367 0.360 0.367 458,657 0.3655 0.00%
2016-07-29 0 0.590 0.580 0.590 0.570 0.610 3,778,000 2,201,780 0.5828 0.367 0.360 0.367 0.354 0.379 6,080,025 0.3621 -3.28%
2016-07-28 0 0.610 0.600 0.610 0.600 0.610 522,000 315,480 0.6044 0.379 0.373 0.379 0.373 0.379 840,067 0.3755 0.00%
2016-07-27 0 0.610 0.600 0.610 0.600 0.620 1,338,000 803,440 0.6005 0.379 0.373 0.379 0.373 0.385 2,153,275 0.3731 -1.61%
2016-07-26 0 0.620 0.610 0.620 0.610 0.620 1,100,000 676,260 0.6148 0.385 0.379 0.385 0.379 0.385 1,770,256 0.3820 0.00%
2016-07-25 0 0.620 0.610 0.620 0.610 0.620 1,246,000 769,600 0.6177 0.385 0.379 0.385 0.379 0.385 2,005,217 0.3838 1.64%
2016-07-22 0 0.610 0.610 0.620 0.600 0.620 1,938,000 1,175,540 0.6066 0.379 0.379 0.385 0.373 0.385 3,118,869 0.3769 0.00%
2016-07-21 0 0.610 0.600 0.610 0.580 0.610 1,982,100 1,170,554 0.5906 0.379 0.373 0.379 0.360 0.379 3,189,840 0.3670 3.39%
2016-07-20 0 0.590 0.580 0.590 0.580 0.600 1,362,000 794,900 0.5836 0.367 0.360 0.367 0.360 0.373 2,191,899 0.3627 -1.67%
2016-07-19 0 0.600 0.590 0.600 0.590 0.600 292,000 172,500 0.5908 0.373 0.367 0.373 0.367 0.373 469,923 0.3671 1.69%
2016-07-18 0 0.590 0.590 0.600 0.590 0.610 1,118,000 661,620 0.5918 0.367 0.367 0.373 0.367 0.379 1,799,224 0.3677 -1.67%
2016-07-15 0 0.600 0.590 0.600 0.600 0.610 422,000 253,240 0.6001 0.373 0.367 0.373 0.373 0.379 679,135 0.3729 0.00%
2016-07-14 0 0.600 0.600 0.610 0.590 0.610 498,000 298,460 0.5993 0.373 0.373 0.379 0.367 0.379 801,443 0.3724 0.00%
2016-07-13 0 0.600 0.590 0.600 0.590 0.610 794,000 476,320 0.5999 0.373 0.367 0.373 0.367 0.379 1,277,803 0.3728 0.00%
2016-07-12 0 0.600 0.590 0.610 0.600 0.620 596,000 357,780 0.6003 0.373 0.367 0.379 0.373 0.385 959,157 0.3730 -1.64%
2016-07-11 0 0.610 0.600 0.610 0.600 0.620 586,000 357,300 0.6097 0.379 0.373 0.379 0.373 0.385 943,064 0.3789 0.00%
2016-07-08 0 0.610 0.600 0.610 0.600 0.620 656,000 401,740 0.6124 0.379 0.373 0.379 0.373 0.385 1,055,716 0.3805 -1.61%
2016-07-07 0 0.620 0.610 0.620 0.580 0.630 5,802,000 3,584,100 0.6177 0.385 0.379 0.385 0.360 0.391 9,337,296 0.3838 6.90%
2016-07-06 0 0.580 0.580 0.590 0.580 0.600 1,038,000 603,280 0.5812 0.360 0.360 0.367 0.360 0.373 1,670,478 0.3611 -1.69%
2016-07-05 0 0.590 0.580 0.590 0.580 0.600 361,000 212,960 0.5899 0.367 0.360 0.367 0.360 0.373 580,966 0.3666 0.00%
2016-07-04 0 0.590 0.590 0.600 0.590 0.610 484,000 290,660 0.6005 0.367 0.367 0.373 0.367 0.379 778,913 0.3732 0.00%
2016-06-30 0 0.590 0.590 0.600 0.580 0.600 530,000 314,500 0.5934 0.367 0.367 0.373 0.360 0.373 852,942 0.3687 1.72%
2016-06-29 0 0.580 0.580 0.600 0.570 0.600 222,000 129,680 0.5841 0.360 0.360 0.373 0.354 0.373 357,270 0.3630 0.00%
2016-06-28 0 0.580 0.580 0.590 0.570 0.590 470,000 272,880 0.5806 0.360 0.360 0.367 0.354 0.367 756,382 0.3608 0.00%
2016-06-27 0 0.580 0.580 0.590 0.570 0.590 278,000 161,740 0.5818 0.360 0.360 0.367 0.354 0.367 447,392 0.3615 -1.69%
2016-06-24 0 0.590 0.580 0.590 0.580 0.600 1,660,000 978,220 0.5893 0.367 0.360 0.367 0.360 0.373 2,671,477 0.3662 -3.28%
2016-06-23 0 0.610 0.600 0.610 0.600 0.620 684,000 412,760 0.6035 0.379 0.373 0.379 0.373 0.385 1,100,777 0.3750 0.00%
2016-06-22 0 0.610 0.610 0.620 0.610 0.630 392,000 240,660 0.6139 0.379 0.379 0.385 0.379 0.391 630,855 0.3815 0.00%
2016-06-21 0 0.610 0.610 0.630 0.610 0.620 92,000 56,420 0.6133 0.379 0.379 0.391 0.379 0.385 148,058 0.3811 0.00%
2016-06-20 0 0.610 0.610 0.620 0.610 0.630 340,000 209,360 0.6158 0.379 0.379 0.385 0.379 0.391 547,170 0.3826 0.00%
2016-06-17 0 0.610 0.610 0.620 0.600 0.620 422,000 258,320 0.6121 0.379 0.379 0.385 0.373 0.385 679,135 0.3804 0.00%
2016-06-16 0 0.610 0.600 0.610 0.610 0.620 848,000 518,520 0.6115 0.379 0.373 0.379 0.379 0.385 1,364,706 0.3799 -1.61%
2016-06-15 0 0.620 0.610 0.620 0.610 0.630 1,964,000 1,209,520 0.6158 0.385 0.379 0.385 0.379 0.391 3,160,712 0.3827 -1.59%
2016-06-14 0 0.630 0.610 0.630 0.620 0.630 318,000 197,200 0.6201 0.391 0.379 0.391 0.385 0.391 511,765 0.3853 1.61%
2016-06-13 0 0.620 0.610 0.620 0.610 0.630 492,000 302,960 0.6158 0.385 0.379 0.385 0.379 0.391 791,787 0.3826 -1.59%
2016-06-10 0 0.630 0.620 0.630 0.620 0.640 580,000 362,240 0.6246 0.391 0.385 0.391 0.385 0.398 933,408 0.3881 -1.56%
2016-06-08 0 0.640 0.630 0.640 0.630 0.640 17,000 10,740 0.6318 0.398 0.391 0.398 0.391 0.398 27,359 0.3926 0.00%
2016-06-07 0 0.640 0.630 0.640 0.630 0.640 353,284 223,677 0.6331 0.398 0.391 0.398 0.391 0.398 568,548 0.3934 1.59%
2016-06-06 0 0.630 0.620 0.640 0.620 0.640 502,000 315,960 0.6294 0.391 0.385 0.398 0.385 0.398 807,880 0.3911 -1.56%
2016-06-03 0 0.640 0.630 0.640 0.630 0.640 364,000 229,560 0.6307 0.398 0.391 0.398 0.391 0.398 585,794 0.3919 0.00%
2016-06-02 0 0.640 0.630 0.640 0.630 0.640 598,000 377,020 0.6305 0.398 0.391 0.398 0.391 0.398 962,376 0.3918 1.59%
2016-06-01 0 0.630 0.630 0.640 0.610 0.640 3,594,000 2,248,720 0.6257 0.391 0.391 0.398 0.379 0.398 5,783,909 0.3888 -1.56%
2016-05-31 0 0.640 0.630 0.640 0.630 0.650 1,104,000 702,380 0.6362 0.398 0.391 0.398 0.391 0.404 1,776,693 0.3953 -1.54%
2016-05-30 0 0.650 0.630 0.650 0.640 0.650 150,000 96,120 0.6408 0.404 0.391 0.404 0.398 0.404 241,399 0.3982 0.00%
2016-05-27 0 0.650 0.640 0.650 0.630 0.660 1,914,000 1,221,920 0.6384 0.404 0.398 0.404 0.391 0.410 3,080,245 0.3967 -1.52%
2016-05-26 0 0.660 0.650 0.660 0.650 0.660 126,000 81,940 0.6503 0.410 0.404 0.410 0.404 0.410 202,775 0.4041 0.00%
2016-05-25 0 0.660 0.650 0.660 0.650 0.660 296,000 192,460 0.6502 0.410 0.404 0.410 0.404 0.410 476,360 0.4040 0.00%
2016-05-24 0 0.660 0.650 0.660 0.650 0.660 86,000 56,140 0.6528 0.410 0.404 0.410 0.404 0.410 138,402 0.4056 1.54%
2016-05-23 0 0.650 0.640 0.660 0.650 0.660 24,200 15,740 0.6504 0.404 0.398 0.410 0.404 0.410 38,946 0.4042 -1.52%
2016-05-20 0 0.660 0.640 0.660 0.630 0.660 146,000 94,360 0.6463 0.410 0.398 0.410 0.391 0.410 234,961 0.4016 3.13%
2016-05-19 0 0.640 0.640 0.650 0.640 0.660 1,322,000 853,740 0.6458 0.398 0.398 0.404 0.398 0.410 2,127,526 0.4013 0.00%
2016-05-18 0 0.640 0.640 0.650 0.630 0.640 296,000 189,340 0.6397 0.398 0.398 0.404 0.391 0.398 476,360 0.3975 0.00%
2016-05-17 0 0.640 0.640 0.650 0.630 0.650 186,000 119,980 0.6451 0.398 0.398 0.404 0.391 0.404 299,334 0.4008 0.00%
2016-05-16 0 0.640 0.630 0.640 0.630 0.640 882,000 557,860 0.6325 0.398 0.391 0.398 0.391 0.398 1,419,423 0.3930 -1.54%
2016-05-13 0 0.650 0.640 0.650 0.640 0.660 134,000 87,240 0.6510 0.404 0.398 0.404 0.398 0.410 215,649 0.4045 -1.52%
2016-05-12 0 0.660 0.650 0.660 0.630 0.660 1,022,100 656,658 0.6425 0.410 0.404 0.410 0.391 0.410 1,644,890 0.3992 1.54%
2016-05-11 0 0.650 0.650 0.660 0.640 0.670 1,350,000 878,700 0.6509 0.404 0.404 0.410 0.398 0.416 2,172,587 0.4044 -1.52%
2016-05-10 0 0.660 0.650 0.660 0.650 0.670 604,000 396,480 0.6564 0.410 0.404 0.410 0.404 0.416 972,031 0.4079 0.00%
2016-05-09 0 0.660 0.650 0.660 0.660 0.680 1,240,000 823,820 0.6644 0.410 0.404 0.410 0.410 0.423 1,995,561 0.4128 -1.49%
2016-05-06 0 0.670 0.660 0.670 0.660 0.680 1,032,000 683,660 0.6625 0.416 0.410 0.416 0.410 0.423 1,660,822 0.4116 -1.47%
2016-05-05 0 0.680 0.670 0.680 0.680 0.700 1,126,000 776,780 0.6899 0.423 0.416 0.423 0.423 0.435 1,812,098 0.4287 0.00%
2016-05-04 0 0.680 0.670 0.680 0.670 0.690 1,044,000 702,080 0.6725 0.423 0.416 0.423 0.416 0.429 1,680,134 0.4179 -1.45%
2016-05-03 0 0.690 0.680 0.690 0.680 0.720 2,924,000 2,022,320 0.6916 0.429 0.423 0.429 0.423 0.447 4,705,662 0.4298 -4.17%
2016-04-29 0 0.720 0.710 0.720 0.710 0.800 15,084,000 11,435,840 0.7581 0.447 0.441 0.447 0.441 0.497 24,275,038 0.4711 -4.00%
2016-04-28 0 0.750 0.740 0.750 0.710 0.750 9,193,000 6,744,500 0.7337 0.466 0.460 0.466 0.441 0.466 14,794,512 0.4559 5.63%
2016-04-27 0 0.710 0.700 0.710 0.690 0.720 3,472,000 2,450,220 0.7057 0.441 0.435 0.441 0.429 0.447 5,587,572 0.4385 0.00%
2016-04-26 0 0.710 0.690 0.700 0.680 0.720 6,176,000 4,350,100 0.7044 0.441 0.429 0.435 0.423 0.447 9,939,183 0.4377 4.41%
2016-04-25 0 0.680 0.670 0.680 0.670 0.690 1,446,000 978,940 0.6770 0.423 0.416 0.423 0.416 0.429 2,327,082 0.4207 0.00%
2016-04-22 0 0.680 0.670 0.690 0.670 0.690 1,748,000 1,191,520 0.6816 0.423 0.416 0.429 0.416 0.429 2,813,098 0.4236 -2.86%
2016-04-21 0 0.700 0.690 0.700 0.660 0.710 9,856,000 6,852,380 0.6952 0.435 0.429 0.435 0.410 0.441 15,861,494 0.4320 6.06%
2016-04-20 0 0.660 0.660 0.670 0.660 0.670 1,056,000 705,040 0.6677 0.410 0.410 0.416 0.410 0.416 1,699,446 0.4149 -2.94%
2016-04-19 0 0.680 0.680 0.690 0.650 0.690 5,322,000 3,608,300 0.6780 0.423 0.423 0.429 0.404 0.429 8,564,820 0.4213 3.03%
2016-04-18 0 0.660 0.640 0.660 0.640 0.660 1,090,000 712,480 0.6537 0.410 0.398 0.410 0.398 0.410 1,754,163 0.4062 0.00%
2016-04-15 0 0.660 0.650 0.660 0.630 0.670 2,782,000 1,836,120 0.6600 0.410 0.404 0.410 0.391 0.416 4,477,138 0.4101 3.13%
2016-04-14 0 0.640 0.630 0.650 0.630 0.640 1,134,000 725,360 0.6396 0.398 0.391 0.404 0.391 0.398 1,824,973 0.3975 0.00%
2016-04-13 0 0.640 0.620 0.640 0.620 0.640 1,820,000 1,139,060 0.6259 0.398 0.385 0.398 0.385 0.398 2,928,969 0.3889 1.59%
2016-04-12 0 0.630 0.620 0.640 0.620 0.630 832,000 518,000 0.6226 0.391 0.385 0.398 0.385 0.391 1,338,957 0.3869 0.00%
2016-04-11 0 0.630 0.620 0.640 0.620 0.640 652,000 407,140 0.6244 0.391 0.385 0.398 0.385 0.398 1,049,279 0.3880 0.00%
2016-04-08 0 0.630 0.620 0.630 0.620 0.630 52,600 32,646 0.6206 0.391 0.385 0.391 0.385 0.391 84,650 0.3857 0.00%
2016-04-07 0 0.630 0.620 0.630 0.620 0.630 224,000 139,700 0.6237 0.391 0.385 0.391 0.385 0.391 360,488 0.3875 1.61%
2016-04-06 0 0.620 0.620 0.630 0.620 0.630 516,000 319,940 0.6200 0.385 0.385 0.391 0.385 0.391 830,411 0.3853 -1.59%
2016-04-05 0 0.630 0.620 0.630 0.620 0.630 454,000 282,840 0.6230 0.391 0.385 0.391 0.385 0.391 730,633 0.3871 0.00%
2016-04-01 0 0.630 0.630 0.640 0.630 0.630 430,000 270,900 0.6300 0.391 0.391 0.398 0.391 0.391 692,009 0.3915 -1.56%
2016-03-31 0 0.640 0.630 0.640 0.630 0.650 532,000 337,700 0.6348 0.398 0.391 0.398 0.391 0.404 856,160 0.3944 -1.54%
2016-03-30 0 0.650 0.640 0.650 0.630 0.660 1,603,000 1,025,140 0.6395 0.404 0.398 0.404 0.391 0.410 2,579,746 0.3974 0.00%
2016-03-29 0 0.650 0.640 0.650 0.640 0.660 546,000 354,880 0.6500 0.404 0.398 0.404 0.398 0.410 878,691 0.4039 -1.52%
2016-03-24 0 0.660 0.640 0.660 0.640 0.670 1,124,000 733,180 0.6523 0.410 0.398 0.410 0.398 0.416 1,808,880 0.4053 0.00%
2016-03-23 0 0.660 0.650 0.660 0.650 0.670 970,000 632,960 0.6525 0.410 0.404 0.410 0.404 0.416 1,561,044 0.4055 0.00%
2016-03-22 0 0.660 0.660 0.670 0.660 0.680 868,000 578,120 0.6660 0.410 0.410 0.416 0.410 0.423 1,396,893 0.4139 -1.49%
2016-03-21 0 0.670 0.660 0.670 0.660 0.680 1,680,000 1,119,880 0.6666 0.416 0.410 0.416 0.410 0.423 2,703,664 0.4142 -1.47%
2016-03-18 0 0.680 0.670 0.680 0.660 0.720 14,338,224 9,918,252 0.6917 0.423 0.416 0.423 0.410 0.447 23,074,843 0.4298 4.62%
2016-03-17 0 0.650 0.640 0.660 0.640 0.650 496,000 322,100 0.6494 0.404 0.398 0.410 0.398 0.404 798,225 0.4035 0.00%
2016-03-16 0 0.650 0.640 0.650 0.630 0.650 1,342,000 858,900 0.6400 0.404 0.398 0.404 0.391 0.404 2,159,712 0.3977 1.56%
2016-03-15 0 0.640 0.640 0.650 0.640 0.650 360,000 231,900 0.6442 0.398 0.398 0.404 0.398 0.404 579,357 0.4003 0.00%
2016-03-14 0 0.640 0.640 0.650 0.640 0.660 470,000 306,440 0.6520 0.398 0.398 0.404 0.398 0.410 756,382 0.4051 -1.54%
2016-03-11 0 0.650 0.650 0.660 0.650 0.660 1,264,000 822,100 0.6504 0.404 0.404 0.410 0.404 0.410 2,034,185 0.4041 1.56%
2016-03-10 0 0.640 0.640 0.650 0.640 0.650 896,000 574,940 0.6417 0.398 0.398 0.404 0.398 0.404 1,441,954 0.3987 0.00%
2016-03-09 0 0.640 0.640 0.650 0.640 0.660 1,344,000 876,700 0.6523 0.398 0.398 0.404 0.398 0.410 2,162,931 0.4053 -1.54%
2016-03-08 0 0.650 0.650 0.660 0.640 0.660 2,514,000 1,629,640 0.6482 0.404 0.404 0.410 0.398 0.410 4,045,840 0.4028 -1.52%
2016-03-07 0 0.660 0.650 0.660 0.650 0.690 2,082,140 1,380,758 0.6631 0.410 0.404 0.410 0.404 0.429 3,350,837 0.4121 -2.94%
2016-03-04 0 0.680 0.680 0.690 0.650 0.690 4,240,000 2,868,000 0.6764 0.423 0.423 0.429 0.404 0.429 6,823,532 0.4203 4.62%
2016-03-03 0 0.650 0.650 0.660 0.640 0.660 1,266,000 825,660 0.6522 0.404 0.404 0.410 0.398 0.410 2,037,404 0.4053 -2.99%
2016-03-02 0 0.670 0.650 0.670 0.630 0.670 4,412,000 2,898,560 0.6570 0.416 0.404 0.416 0.391 0.416 7,100,336 0.4082 6.35%
2016-03-01 0 0.630 0.620 0.640 0.620 0.650 1,474,000 932,560 0.6327 0.391 0.385 0.398 0.385 0.404 2,372,143 0.3931 -1.56%
2016-02-29 0 0.640 0.620 0.640 0.640 0.640 258,000 165,120 0.6400 0.398 0.385 0.398 0.398 0.398 415,206 0.3977 -1.54%
2016-02-26 0 0.650 0.640 0.660 0.640 0.650 180,000 116,000 0.6444 0.404 0.398 0.410 0.398 0.404 289,678 0.4004 1.56%
2016-02-25 0 0.640 0.640 0.650 0.630 0.650 752,000 481,520 0.6403 0.398 0.398 0.404 0.391 0.404 1,210,211 0.3979 0.00%
2016-02-24 0 0.640 0.640 0.650 0.640 0.660 1,058,000 685,900 0.6483 0.398 0.398 0.404 0.398 0.410 1,702,664 0.4028 -3.03%
2016-02-23 0 0.660 0.660 0.670 0.660 0.680 898,000 597,840 0.6657 0.410 0.410 0.416 0.410 0.423 1,445,173 0.4137 -2.94%
2016-02-22 0 0.680 0.670 0.680 0.670 0.690 488,000 332,000 0.6803 0.423 0.416 0.423 0.416 0.429 785,350 0.4227 -1.45%
2016-02-19 0 0.690 0.680 0.690 0.660 0.690 1,118,000 759,340 0.6792 0.429 0.423 0.429 0.410 0.429 1,799,224 0.4220 1.47%
2016-02-18 0 0.680 0.670 0.680 0.650 0.720 8,262,000 5,617,380 0.6799 0.423 0.416 0.423 0.404 0.447 13,296,232 0.4225 0.00%
2016-02-17 0 0.680 0.670 0.680 0.670 0.730 4,282,000 2,976,240 0.6951 0.423 0.416 0.423 0.416 0.454 6,891,124 0.4319 -6.85%
2016-02-16 0 0.730 0.720 0.730 0.660 0.770 15,616,000 11,343,660 0.7264 0.454 0.447 0.454 0.410 0.478 25,131,198 0.4514 10.61%
2016-02-15 0 0.660 0.660 0.670 0.650 0.680 1,951,970 1,301,941 0.6670 0.410 0.410 0.416 0.404 0.423 3,141,351 0.4145 -1.49%
2016-02-12 0 0.670 0.670 0.680 0.620 0.680 5,534,019 3,643,831 0.6584 0.416 0.416 0.423 0.385 0.423 8,906,028 0.4091 4.69%
2016-02-11 0 0.640 0.630 0.640 0.590 0.660 4,258,000 2,692,080 0.6322 0.398 0.391 0.398 0.367 0.410 6,852,500 0.3929 1.59%
2016-02-05 0 0.630 0.620 0.630 0.560 0.650 6,250,000 3,813,260 0.6101 0.391 0.385 0.391 0.348 0.404 10,058,273 0.3791 14.55%
2016-02-04 0 0.550 0.550 0.560 0.550 0.550 80,000 44,000 0.5500 0.342 0.342 0.348 0.342 0.342 128,746 0.3418 0.00%
2016-02-03 0 0.550 0.550 0.560 0.540 0.550 218,000 119,880 0.5499 0.342 0.342 0.348 0.336 0.342 350,833 0.3417 -1.79%
2016-02-02 0 0.560 0.550 0.560 0.540 0.570 480,000 270,320 0.5632 0.348 0.342 0.348 0.336 0.354 772,475 0.3499 0.00%
2016-02-01 0 0.560 0.560 0.570 0.550 0.560 418,000 234,000 0.5598 0.348 0.348 0.354 0.342 0.348 672,697 0.3479 1.82%
2016-01-29 0 0.550 0.550 0.560 0.540 0.560 830,000 459,220 0.5533 0.342 0.342 0.348 0.336 0.348 1,335,739 0.3438 1.85%
2016-01-28 0 0.540 0.540 0.550 0.530 0.550 572,000 308,060 0.5386 0.336 0.336 0.342 0.329 0.342 920,533 0.3347 -1.82%
2016-01-27 0 0.550 0.540 0.550 0.550 0.560 174,000 95,720 0.5501 0.342 0.336 0.342 0.342 0.348 280,022 0.3418 0.00%
2016-01-26 0 0.550 0.540 0.550 0.540 0.560 730,000 400,280 0.5483 0.342 0.336 0.342 0.336 0.348 1,174,806 0.3407 -1.79%
2016-01-25 0 0.560 0.560 0.570 0.560 0.560 588,000 329,280 0.5600 0.348 0.348 0.354 0.348 0.348 946,282 0.3480 1.82%
2016-01-22 0 0.550 0.540 0.560 0.530 0.550 1,558,000 845,780 0.5429 0.342 0.336 0.348 0.329 0.342 2,507,326 0.3373 1.85%
2016-01-21 0 0.540 0.540 0.550 0.540 0.560 726,000 401,400 0.5529 0.336 0.336 0.342 0.336 0.348 1,168,369 0.3436 -6.90%
2016-01-20 0 0.580 0.560 0.580 0.560 0.580 527,000 298,170 0.5658 0.360 0.348 0.360 0.348 0.360 848,114 0.3516 0.00%
2016-01-19 0 0.580 0.580 0.590 0.570 0.580 36,000 20,680 0.5744 0.360 0.360 0.367 0.354 0.360 57,936 0.3569 0.00%
2016-01-18 0 0.580 0.570 0.580 0.560 0.590 416,000 239,120 0.5748 0.360 0.354 0.360 0.348 0.367 669,479 0.3572 -1.69%
2016-01-15 0 0.590 0.580 0.590 0.590 0.590 654,000 385,860 0.5900 0.367 0.360 0.367 0.367 0.367 1,052,498 0.3666 0.00%
2016-01-14 0 0.590 0.580 0.590 0.570 0.590 344,000 199,080 0.5787 0.367 0.360 0.367 0.354 0.367 553,607 0.3596 -1.67%
2016-01-13 0 0.600 0.590 0.600 0.580 0.620 1,762,000 1,059,300 0.6012 0.373 0.367 0.373 0.360 0.385 2,835,628 0.3736 3.45%
2016-01-12 0 0.580 0.570 0.580 0.570 0.590 1,138,000 660,700 0.5806 0.360 0.354 0.360 0.354 0.367 1,831,410 0.3608 0.00%
2016-01-11 0 0.580 0.580 0.590 0.550 0.610 3,544,000 2,091,600 0.5902 0.360 0.360 0.367 0.342 0.379 5,703,443 0.3667 -3.33%
2016-01-08 0 0.600 0.590 0.600 0.580 0.610 3,076,000 1,821,520 0.5922 0.373 0.367 0.373 0.360 0.379 4,950,280 0.3680 0.00%
2016-01-07 0 0.600 0.590 0.610 0.600 0.620 1,890,000 1,140,960 0.6037 0.373 0.367 0.379 0.373 0.385 3,041,622 0.3751 -4.76%
2016-01-06 0 0.630 0.630 0.640 0.630 0.630 476,000 299,880 0.6300 0.391 0.391 0.398 0.391 0.391 766,038 0.3915 0.00%
2016-01-05 0 0.630 0.630 0.640 0.630 0.660 412,000 260,480 0.6322 0.391 0.391 0.398 0.391 0.410 663,041 0.3929 -1.56%
2016-01-04 0 0.640 0.630 0.640 0.630 0.660 644,000 414,340 0.6434 0.398 0.391 0.398 0.391 0.410 1,036,404 0.3998 -3.03%
2015-12-31 0 0.660 0.650 0.670 0.650 0.660 186,000 122,500 0.6586 0.410 0.404 0.416 0.404 0.410 299,334 0.4092 1.54%
2015-12-30 0 0.650 0.650 0.680 0.650 0.650 60,000 39,000 0.6500 0.404 0.404 0.423 0.404 0.404 96,559 0.4039 -1.52%
2015-12-29 0 0.660 0.650 0.670 0.650 0.660 386,000 253,400 0.6565 0.410 0.404 0.416 0.404 0.410 621,199 0.4079 1.54%
2015-12-28 0 0.650 0.650 0.660 0.650 0.670 776,000 510,840 0.6583 0.404 0.404 0.410 0.404 0.416 1,248,835 0.4091 -2.99%
2015-12-24 0 0.670 0.660 0.670 0.660 0.670 354,000 237,140 0.6699 0.416 0.410 0.416 0.410 0.416 569,701 0.4163 1.52%
2015-12-23 0 0.660 0.660 0.670 0.650 0.670 436,000 289,700 0.6644 0.410 0.410 0.416 0.404 0.416 701,665 0.4129 1.54%
2015-12-22 0 0.650 0.650 0.670 0.650 0.670 1,228,000 800,760 0.6521 0.404 0.404 0.416 0.404 0.416 1,976,249 0.4052 -1.52%
2015-12-21 0 0.660 0.660 0.670 0.640 0.670 1,246,000 830,200 0.6663 0.410 0.410 0.416 0.398 0.416 2,005,217 0.4140 1.54%
2015-12-18 0 0.650 0.650 0.660 0.640 0.650 612,000 393,800 0.6435 0.404 0.404 0.410 0.398 0.404 984,906 0.3998 0.00%
2015-12-17 0 0.650 0.640 0.650 0.640 0.660 672,000 436,660 0.6498 0.404 0.398 0.404 0.398 0.410 1,081,465 0.4038 1.56%
2015-12-16 0 0.640 0.640 0.650 0.640 0.670 1,464,000 960,360 0.6560 0.398 0.398 0.404 0.398 0.416 2,356,050 0.4076 -1.54%
2015-12-15 0 0.650 0.640 0.660 0.650 0.700 5,422,000 3,653,660 0.6739 0.404 0.398 0.410 0.404 0.435 8,725,753 0.4187 1.56%
2015-12-14 0 0.640 0.630 0.640 0.620 0.640 584,000 370,520 0.6345 0.398 0.391 0.398 0.385 0.398 939,845 0.3942 -1.54%
2015-12-11 0 0.650 0.630 0.650 0.630 0.660 2,652,151 1,707,110 0.6437 0.404 0.391 0.404 0.391 0.410 4,268,169 0.4000 -2.99%
2015-12-10 0 0.670 0.660 0.680 0.660 0.690 606,000 410,800 0.6779 0.416 0.410 0.423 0.410 0.429 975,250 0.4212 0.00%
2015-12-09 0 0.670 0.670 0.680 0.650 0.680 2,542,000 1,705,080 0.6708 0.416 0.416 0.423 0.404 0.423 4,090,901 0.4168 0.00%
2015-12-08 0 0.670 0.660 0.680 0.660 0.700 5,114,000 3,442,340 0.6731 0.416 0.410 0.423 0.410 0.435 8,230,081 0.4183 -5.63%
2015-12-07 0 0.710 0.710 0.720 0.710 0.730 316,000 225,580 0.7139 0.441 0.441 0.447 0.441 0.454 508,546 0.4436 -2.74%
2015-12-04 0 0.730 0.710 0.730 0.710 0.730 424,000 303,540 0.7159 0.454 0.441 0.454 0.441 0.454 682,353 0.4448 0.00%
2015-12-03 0 0.730 0.710 0.730 0.710 0.740 920,000 668,340 0.7265 0.454 0.441 0.454 0.441 0.460 1,480,578 0.4514 -1.35%
2015-12-02 0 0.740 0.730 0.740 0.720 0.740 666,000 484,020 0.7268 0.460 0.454 0.460 0.447 0.460 1,071,810 0.4516 1.37%
2015-12-01 0 0.730 0.700 0.730 0.710 0.730 432,000 311,340 0.7207 0.454 0.435 0.454 0.441 0.454 695,228 0.4478 1.39%
2015-11-30 0 0.720 0.710 0.720 0.700 0.720 974,000 694,660 0.7132 0.447 0.441 0.447 0.435 0.447 1,567,481 0.4432 1.41%
2015-11-27 0 0.710 0.710 0.720 0.700 0.750 2,514,000 1,809,940 0.7199 0.441 0.441 0.447 0.435 0.466 4,045,840 0.4474 -4.05%
2015-11-26 0 0.740 0.740 0.750 0.740 0.760 3,000,000 2,252,860 0.7510 0.460 0.460 0.466 0.460 0.472 4,827,971 0.4666 0.00%
2015-11-25 0 0.740 0.740 0.750 0.740 0.770 1,186,000 885,980 0.7470 0.460 0.460 0.466 0.460 0.478 1,908,658 0.4642 -3.90%
2015-11-24 0 0.770 0.760 0.770 0.750 0.770 1,574,000 1,193,580 0.7583 0.478 0.472 0.478 0.466 0.478 2,533,075 0.4712 2.67%
2015-11-23 0 0.750 0.750 0.760 0.750 0.780 1,434,000 1,091,640 0.7613 0.466 0.466 0.472 0.466 0.485 2,307,770 0.4730 -2.60%
2015-11-20 0 0.770 0.760 0.790 0.740 0.800 3,670,000 2,830,800 0.7713 0.478 0.472 0.491 0.460 0.497 5,906,218 0.4793 1.32%
2015-11-19 0 0.760 0.750 0.760 0.750 0.790 2,352,000 1,778,140 0.7560 0.472 0.466 0.472 0.466 0.491 3,785,129 0.4698 1.33%
2015-11-18 0 0.750 0.730 0.750 0.730 0.750 958,000 706,220 0.7372 0.466 0.454 0.466 0.454 0.466 1,541,732 0.4581 -1.32%
2015-11-17 0 0.760 0.740 0.760 0.750 0.770 2,540,000 1,931,000 0.7602 0.472 0.460 0.472 0.466 0.478 4,087,682 0.4724 4.11%
2015-11-16 0 0.730 0.730 0.740 0.730 0.780 2,226,000 1,647,620 0.7402 0.454 0.454 0.460 0.454 0.485 3,582,354 0.4599 -6.41%
2015-11-13 0 0.780 0.770 0.780 0.760 0.800 2,786,000 2,168,780 0.7785 0.485 0.478 0.485 0.472 0.497 4,483,576 0.4837 -3.70%
2015-11-12 0 0.810 0.800 0.810 0.790 0.810 2,332,000 1,865,080 0.7998 0.503 0.497 0.503 0.491 0.503 3,752,943 0.4970 -2.41%
2015-11-11 0 0.830 0.820 0.830 0.800 0.840 5,243,200 4,264,362 0.8133 0.516 0.510 0.516 0.497 0.522 8,438,006 0.5054 -1.19%
2015-11-10 0 0.840 0.830 0.850 0.810 0.890 13,090,000 11,046,680 0.8439 0.522 0.516 0.528 0.503 0.553 21,066,047 0.5244 -4.55%
2015-11-09 0 0.880 0.880 0.890 0.750 0.920 33,965,868 28,627,630 0.8428 0.547 0.547 0.553 0.466 0.572 54,662,075 0.5237 18.92%
2015-11-06 0 0.740 0.740 0.750 0.670 0.770 22,794,800 16,538,788 0.7256 0.460 0.460 0.466 0.416 0.478 36,684,211 0.4508 10.45%
2015-11-05 0 0.670 0.660 0.670 0.660 0.670 593,000 392,390 0.6617 0.416 0.410 0.416 0.410 0.416 954,329 0.4112 0.00%
2015-11-04 0 0.670 0.660 0.670 0.660 0.670 1,339,000 892,350 0.6664 0.416 0.410 0.416 0.410 0.416 2,154,884 0.4141 1.52%
2015-11-03 0 0.660 0.660 0.670 0.660 0.670 706,000 472,880 0.6698 0.410 0.410 0.416 0.410 0.416 1,136,182 0.4162 -1.49%
2015-11-02 0 0.670 0.670 0.680 0.670 0.690 4,696,000 3,189,540 0.6792 0.416 0.416 0.423 0.416 0.429 7,557,384 0.4220 0.00%
2015-10-30 0 0.670 0.660 0.670 0.650 0.680 2,600,010 1,727,506 0.6644 0.416 0.410 0.416 0.404 0.423 4,184,258 0.4129 1.52%
2015-10-29 0 0.660 0.660 0.670 0.650 0.700 11,112,120 7,487,153 0.6738 0.410 0.410 0.416 0.404 0.435 17,882,998 0.4187 3.13%
2015-10-28 0 0.640 0.630 0.650 0.640 0.650 268,000 171,720 0.6407 0.398 0.391 0.404 0.398 0.404 431,299 0.3981 -1.54%
2015-10-27 0 0.650 0.640 0.650 0.640 0.650 928,000 595,560 0.6418 0.404 0.398 0.404 0.398 0.404 1,493,452 0.3988 -1.52%
2015-10-26 0 0.660 0.650 0.660 0.640 0.660 1,212,000 779,910 0.6435 0.410 0.404 0.410 0.398 0.410 1,950,500 0.3999 1.54%
2015-10-23 0 0.650 0.650 0.660 0.650 0.660 797,000 519,020 0.6512 0.404 0.404 0.410 0.404 0.410 1,282,631 0.4047 0.00%
2015-10-22 0 0.650 0.650 0.660 0.640 0.660 2,076,000 1,359,920 0.6551 0.404 0.404 0.410 0.398 0.410 3,340,956 0.4070 -1.52%
2015-10-20 0 0.660 0.660 0.670 0.610 0.680 7,242,000 4,716,180 0.6512 0.410 0.410 0.416 0.379 0.423 11,654,722 0.4047 6.45%
2015-10-19 0 0.620 0.610 0.620 0.610 0.620 1,064,000 653,880 0.6145 0.385 0.379 0.385 0.379 0.385 1,712,320 0.3819 0.00%
2015-10-16 0 0.620 0.610 0.620 0.610 0.630 1,488,000 923,860 0.6209 0.385 0.379 0.385 0.379 0.391 2,394,674 0.3858 0.00%
2015-10-15 0 0.620 0.620 0.630 0.620 0.630 426,000 266,900 0.6265 0.385 0.385 0.391 0.385 0.391 685,572 0.3893 0.00%
2015-10-14 0 0.620 0.620 0.630 0.620 0.630 764,000 481,240 0.6299 0.385 0.385 0.391 0.385 0.391 1,229,523 0.3914 0.00%
2015-10-13 0 0.620 0.620 0.640 0.620 0.640 1,426,000 903,360 0.6335 0.385 0.385 0.398 0.385 0.398 2,294,896 0.3936 -1.59%
2015-10-12 0 0.630 0.630 0.650 0.630 0.640 796,000 506,780 0.6367 0.391 0.391 0.404 0.391 0.398 1,281,022 0.3956 0.00%
2015-10-09 0 0.630 0.630 0.650 0.630 0.660 3,352,000 2,158,000 0.6438 0.391 0.391 0.404 0.391 0.410 5,394,453 0.4000 -3.08%
2015-10-08 0 0.650 0.630 0.650 0.630 0.650 951,000 611,090 0.6426 0.404 0.391 0.404 0.391 0.404 1,530,467 0.3993 0.00%
2015-10-07 0 0.650 0.640 0.660 0.640 0.660 1,166,000 761,480 0.6531 0.404 0.398 0.410 0.398 0.410 1,876,471 0.4058 -1.52%
2015-10-06 0 0.660 0.660 0.670 0.640 0.680 5,470,240 3,600,647 0.6582 0.410 0.410 0.416 0.398 0.423 8,803,387 0.4090 3.13%
2015-10-05 0 0.640 0.640 0.650 0.640 0.660 518,000 334,860 0.6464 0.398 0.398 0.404 0.398 0.410 833,630 0.4017 -1.54%
2015-10-02 0 0.650 0.650 0.660 0.640 0.690 4,460,000 2,946,980 0.6608 0.404 0.404 0.410 0.398 0.429 7,177,583 0.4106 1.56%
2015-09-30 0 0.640 0.630 0.640 0.630 0.650 1,598,000 1,020,540 0.6386 0.398 0.391 0.398 0.391 0.404 2,571,699 0.3968 0.00%
2015-09-29 0 0.640 0.630 0.640 0.610 0.660 3,678,000 2,341,820 0.6367 0.398 0.391 0.398 0.379 0.410 5,919,092 0.3956 3.23%
2015-09-25 0 0.620 0.620 0.630 0.610 0.640 1,090,000 678,240 0.6222 0.385 0.385 0.391 0.379 0.398 1,754,163 0.3866 0.00%
2015-09-24 0 0.620 0.620 0.630 0.620 0.630 1,544,000 964,620 0.6248 0.385 0.385 0.391 0.385 0.391 2,484,796 0.3882 -3.12%
2015-09-23 0 0.640 0.630 0.640 0.620 0.640 1,624,000 1,025,460 0.6314 0.398 0.391 0.398 0.385 0.398 2,613,542 0.3924 -1.54%
2015-09-22 0 0.650 0.640 0.650 0.640 0.680 2,752,000 1,802,560 0.6550 0.404 0.398 0.404 0.398 0.423 4,428,859 0.4070 -4.41%
2015-09-21 0 0.680 0.660 0.680 0.660 0.680 892,000 594,700 0.6667 0.423 0.410 0.423 0.410 0.423 1,435,517 0.4143 0.00%
2015-09-18 0 0.680 0.680 0.690 0.650 0.700 3,310,000 2,240,120 0.6768 0.423 0.423 0.429 0.404 0.435 5,326,861 0.4205 4.62%
2015-09-17 0 0.650 0.640 0.650 0.640 0.670 2,708,000 1,762,940 0.6510 0.404 0.398 0.404 0.398 0.416 4,358,048 0.4045 -1.52%
2015-09-16 0 0.660 0.660 0.670 0.640 0.690 6,594,000 4,415,700 0.6697 0.410 0.410 0.416 0.398 0.429 10,611,880 0.4161 3.13%
2015-09-15 0 0.640 0.630 0.640 0.620 0.650 818,000 519,000 0.6345 0.398 0.391 0.398 0.385 0.404 1,316,427 0.3942 0.00%
2015-09-14 0 0.640 0.630 0.640 0.620 0.670 5,078,400 3,262,784 0.6425 0.398 0.391 0.398 0.385 0.416 8,172,789 0.3992 -1.54%
2015-09-11 0 0.650 0.650 0.660 0.630 0.730 48,641,682 33,405,422 0.6868 0.404 0.404 0.410 0.391 0.454 78,280,209 0.4267 10.17%
2015-09-10 0 0.590 0.590 0.600 0.580 0.600 516,000 304,420 0.5900 0.367 0.367 0.373 0.360 0.373 830,411 0.3666 0.00%
2015-09-09 0 0.590 0.590 0.600 0.590 0.620 3,318,000 2,011,140 0.6061 0.367 0.367 0.373 0.367 0.385 5,339,736 0.3766 0.00%
2015-09-08 0 0.590 0.580 0.590 0.570 0.590 982,000 568,440 0.5789 0.367 0.360 0.367 0.354 0.367 1,580,356 0.3597 3.51%
2015-09-07 0 0.570 0.560 0.570 0.560 0.570 430,000 242,860 0.5648 0.354 0.348 0.354 0.348 0.354 692,009 0.3509 3.64%
2015-09-04 0 0.550 0.550 0.560 0.550 0.560 460,000 253,600 0.5513 0.342 0.342 0.348 0.342 0.348 740,289 0.3426 0.00%
2015-09-02 0 0.550 0.550 0.570 0.550 0.570 2,206,000 1,227,160 0.5563 0.342 0.342 0.354 0.342 0.354 3,550,168 0.3457 -3.51%
2015-09-01 0 0.570 0.560 0.570 0.570 0.590 2,959,000 1,701,270 0.5749 0.354 0.348 0.354 0.354 0.367 4,761,989 0.3573 -3.39%
2015-08-31 0 0.590 0.580 0.590 0.580 0.590 1,074,000 633,200 0.5896 0.367 0.360 0.367 0.360 0.367 1,728,414 0.3663 -1.67%
2015-08-28 0 0.600 0.590 0.600 0.590 0.610 5,634,000 3,387,380 0.6012 0.373 0.367 0.373 0.367 0.379 9,066,929 0.3736 0.00%
2015-08-27 0 0.600 0.580 0.600 0.570 0.610 13,125,000 7,747,930 0.5903 0.373 0.360 0.373 0.354 0.379 21,122,373 0.3668 7.14%
2015-08-26 0 0.560 0.560 0.580 0.560 0.580 2,948,000 1,695,920 0.5753 0.348 0.348 0.360 0.348 0.360 4,744,286 0.3575 -3.45%
2015-08-25 0 0.580 0.570 0.580 0.560 0.580 3,981,000 2,273,700 0.5711 0.360 0.354 0.360 0.348 0.360 6,406,717 0.3549 0.00%
2015-08-24 0 0.580 0.570 0.580 0.560 0.590 7,247,000 4,176,590 0.5763 0.360 0.354 0.360 0.348 0.367 11,662,768 0.3581 -3.33%
2015-08-21 0 0.600 0.600 0.610 0.590 0.610 10,135,750 6,092,060 0.6010 0.373 0.373 0.379 0.367 0.379 16,311,702 0.3735 -1.64%
2015-08-20 0 0.610 0.600 0.610 0.600 0.610 1,380,000 836,740 0.6063 0.379 0.373 0.379 0.373 0.379 2,220,867 0.3768 1.67%
2015-08-19 0 0.600 0.600 0.610 0.590 0.610 2,456,000 1,472,920 0.5997 0.373 0.373 0.379 0.367 0.379 3,952,499 0.3727 -3.23%
2015-08-18 0 0.620 0.610 0.620 0.610 0.630 2,414,000 1,484,840 0.6151 0.385 0.379 0.385 0.379 0.391 3,884,907 0.3822 -1.59%
2015-08-17 0 0.630 0.620 0.630 0.620 0.630 418,000 260,160 0.6224 0.391 0.385 0.391 0.385 0.391 672,697 0.3867 0.00%
2015-08-14 0 0.630 0.620 0.630 0.620 0.630 897,000 558,370 0.6225 0.391 0.385 0.391 0.385 0.391 1,443,563 0.3868 0.00%
2015-08-13 0 0.630 0.620 0.630 0.620 0.640 1,156,000 726,860 0.6288 0.391 0.385 0.391 0.385 0.398 1,860,378 0.3907 -0.90%
2015-08-12 0 0.650 0.640 0.660 0.640 0.660 3,924,000 2,526,020 0.6437 0.395 0.389 0.401 0.389 0.401 6,456,896 0.3912 -1.52%
2015-08-11 0 0.660 0.650 0.660 0.650 0.670 1,947,000 1,278,440 0.6566 0.401 0.395 0.401 0.395 0.407 3,203,766 0.3990 3.13%
2015-08-10 0 0.640 0.630 0.650 0.630 0.650 3,280,000 2,094,520 0.6386 0.389 0.383 0.395 0.383 0.395 5,397,201 0.3881 -1.54%
2015-08-07 0 0.650 0.640 0.660 0.640 0.660 1,440,100 934,685 0.6490 0.395 0.389 0.401 0.389 0.401 2,369,668 0.3944 1.56%
2015-08-06 0 0.640 0.640 0.660 0.640 0.660 1,740,000 1,133,620 0.6515 0.389 0.389 0.401 0.389 0.401 2,863,150 0.3959 -3.03%
2015-08-05 0 0.660 0.650 0.660 0.640 0.660 1,478,000 967,660 0.6547 0.401 0.395 0.401 0.389 0.401 2,432,032 0.3979 3.13%
2015-08-04 0 0.640 0.630 0.640 0.630 0.650 1,300,000 824,020 0.6339 0.389 0.383 0.389 0.383 0.395 2,139,135 0.3852 -1.54%
2015-08-03 0 0.650 0.640 0.650 0.640 0.670 3,942,000 2,581,800 0.6549 0.395 0.389 0.395 0.389 0.407 6,486,515 0.3980 -4.41%
2015-07-31 0 0.680 0.670 0.680 0.670 0.680 1,789,995 1,209,536 0.6757 0.413 0.407 0.413 0.407 0.413 2,945,416 0.4107 1.49%
2015-07-30 0 0.670 0.660 0.670 0.660 0.690 2,544,000 1,707,100 0.6710 0.407 0.401 0.407 0.401 0.419 4,186,122 0.4078 1.52%
2015-07-29 0 0.660 0.650 0.660 0.640 0.660 1,820,000 1,188,740 0.6532 0.401 0.395 0.401 0.389 0.401 2,994,789 0.3969 1.54%
2015-07-28 0 0.650 0.640 0.650 0.640 0.670 3,956,060 2,580,941 0.6524 0.395 0.389 0.395 0.389 0.407 6,509,650 0.3965 1.56%
2015-07-27 0 0.640 0.630 0.640 0.630 0.700 6,846,000 4,530,940 0.6618 0.389 0.383 0.389 0.383 0.425 11,265,012 0.4022 -9.86%
2015-07-24 0 0.710 0.700 0.710 0.700 0.720 1,707,010 1,202,427 0.7044 0.431 0.425 0.431 0.425 0.438 2,808,865 0.4281 0.00%
2015-07-23 0 0.710 0.700 0.710 0.700 0.720 3,000,000 2,121,840 0.7073 0.431 0.425 0.431 0.425 0.438 4,936,465 0.4298 1.43%
2015-07-22 0 0.700 0.700 0.710 0.690 0.720 3,538,000 2,478,820 0.7006 0.425 0.425 0.431 0.419 0.438 5,821,737 0.4258 -1.41%
2015-07-21 0 0.710 0.710 0.720 0.710 0.730 2,509,000 1,807,170 0.7203 0.431 0.431 0.438 0.431 0.444 4,128,530 0.4377 -2.74%
2015-07-20 0 0.730 0.720 0.730 0.710 0.760 4,176,080 3,047,518 0.7298 0.444 0.438 0.444 0.431 0.462 6,871,690 0.4435 2.82%
2015-07-17 0 0.710 0.710 0.720 0.700 0.730 3,382,300 2,420,162 0.7155 0.431 0.431 0.438 0.425 0.444 5,565,535 0.4348 -1.39%
2015-07-16 0 0.720 0.710 0.720 0.700 0.750 8,202,050 5,860,098 0.7145 0.438 0.431 0.438 0.425 0.456 13,496,377 0.4342 -2.70%
2015-07-15 0 0.740 0.740 0.750 0.670 0.770 15,531,002 11,022,641 0.7097 0.450 0.450 0.456 0.407 0.468 25,556,081 0.4313 10.45%
2015-07-14 0 0.670 0.660 0.670 0.660 0.680 11,188,020 7,490,293 0.6695 0.407 0.401 0.407 0.401 0.413 18,409,755 0.4069 0.00%
2015-07-13 0 0.670 0.660 0.670 0.660 0.680 10,448,000 6,967,760 0.6669 0.407 0.401 0.407 0.401 0.413 17,192,061 0.4053 1.52%
2015-07-10 0 0.660 0.650 0.660 0.640 0.710 20,787,000 13,970,660 0.6721 0.401 0.395 0.401 0.389 0.431 34,204,764 0.4084 3.13%
2015-07-09 0 0.640 0.640 0.650 0.560 0.670 57,583,234 35,677,018 0.6196 0.389 0.389 0.395 0.340 0.407 94,752,534 0.3765 -23.81%
2015-07-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2015-07-03 0 0.840 0.840 0.860 0.830 0.950 5,226,000 4,626,120 0.8852 0.510 0.510 0.523 0.504 0.577 8,599,321 0.5380 -9.68%
2015-07-02 0 0.930 0.920 0.930 0.920 0.980 2,122,000 2,030,080 0.9567 0.565 0.559 0.565 0.559 0.596 3,491,726 0.5814 -5.10%
2015-06-30 0 0.980 0.980 1.000 0.940 1.010 2,548,000 2,480,800 0.9736 0.596 0.596 0.608 0.571 0.614 4,192,704 0.5917 1.03%
2015-06-29 0 0.970 0.970 0.980 0.940 1.040 3,298,000 3,222,580 0.9771 0.589 0.589 0.596 0.571 0.632 5,426,820 0.5938 -8.49%
2015-06-26 0 1.060 1.060 1.070 1.040 1.090 2,481,123 2,648,714 1.0675 0.644 0.644 0.650 0.632 0.662 4,082,659 0.6488 -4.50%
2015-06-25 0 1.110 1.100 1.110 1.070 1.140 3,392,000 3,779,700 1.1143 0.675 0.668 0.675 0.650 0.693 5,581,496 0.6772 4.72%
2015-06-24 0 1.060 1.060 1.080 1.040 1.100 2,414,000 2,578,560 1.0682 0.644 0.644 0.656 0.632 0.668 3,972,209 0.6492 1.92%
2015-06-23 0 1.040 1.040 1.060 1.040 1.080 2,338,285 2,467,071 1.0551 0.632 0.632 0.644 0.632 0.656 3,847,620 0.6412 -3.70%
2015-06-22 0 1.080 1.070 1.090 1.040 1.140 4,030,000 4,366,020 1.0834 0.656 0.650 0.662 0.632 0.693 6,631,318 0.6584 -6.09%
2015-06-19 0 1.150 1.140 1.150 1.140 1.170 2,560,000 2,951,880 1.1531 0.699 0.693 0.699 0.693 0.711 4,212,450 0.7008 -1.71%
2015-06-18 0 1.170 1.170 1.180 1.160 1.220 3,726,000 4,382,020 1.1761 0.711 0.711 0.717 0.705 0.741 6,131,089 0.7147 -2.50%
2015-06-17 0 1.200 1.200 1.210 1.180 1.220 2,385,000 2,852,710 1.1961 0.729 0.729 0.735 0.717 0.741 3,924,489 0.7269 -1.64%
2015-06-16 0 1.220 1.210 1.230 1.180 1.270 12,982,000 15,859,060 1.2216 0.741 0.735 0.747 0.717 0.772 21,361,728 0.7424 6.09%
2015-06-15 0 1.150 1.150 1.160 1.120 1.180 3,662,000 4,199,840 1.1469 0.699 0.699 0.705 0.681 0.717 6,025,778 0.6970 -0.86%
2015-06-12 0 1.160 1.160 1.170 1.110 1.220 7,044,000 8,265,340 1.1734 0.705 0.705 0.711 0.675 0.741 11,590,819 0.7131 2.65%
2015-06-11 0 1.130 1.120 1.140 1.110 1.160 3,698,000 4,195,500 1.1345 0.687 0.681 0.693 0.675 0.705 6,085,015 0.6895 0.00%
2015-06-10 0 1.130 1.120 1.130 1.100 1.220 7,616,000 8,825,340 1.1588 0.687 0.681 0.687 0.668 0.741 12,532,038 0.7042 -4.24%
2015-06-09 0 1.180 1.170 1.180 1.140 1.320 14,856,000 17,879,400 1.2035 0.717 0.711 0.717 0.693 0.802 24,445,373 0.7314 -8.53%
2015-06-08 0 1.290 1.280 1.290 1.200 1.360 31,985,305 41,050,107 1.2834 0.784 0.778 0.784 0.729 0.827 52,631,443 0.7800 9.32%
2015-06-05 0 1.180 1.160 1.180 1.130 1.260 26,781,040 31,574,914 1.1790 0.717 0.705 0.717 0.687 0.766 44,067,886 0.7165 -0.84%
2015-06-04 0 1.190 1.180 1.200 1.010 1.280 58,709,116 68,190,455 1.1615 0.723 0.717 0.729 0.614 0.778 96,605,159 0.7059 16.67%
2015-06-03 0 1.020 1.010 1.020 1.010 1.040 2,062,000 2,097,440 1.0172 0.620 0.614 0.620 0.614 0.632 3,392,997 0.6182 -0.97%
2015-06-02 0 1.030 1.020 1.030 1.010 1.060 3,962,000 4,085,680 1.0312 0.626 0.620 0.626 0.614 0.644 6,519,424 0.6267 1.98%
2015-06-01 0 1.010 1.010 1.020 0.960 1.020 3,309,000 3,280,740 0.9915 0.614 0.614 0.620 0.583 0.620 5,444,921 0.6025 5.21%
2015-05-29 0 0.960 0.960 0.970 0.950 0.980 3,562,000 3,431,640 0.9634 0.583 0.583 0.589 0.577 0.596 5,861,229 0.5855 -2.04%
2015-05-28 0 0.980 0.970 0.980 0.950 1.020 7,583,000 7,471,550 0.9853 0.596 0.589 0.596 0.577 0.620 12,477,737 0.5988 -2.97%
2015-05-27 0 1.010 1.000 1.020 0.990 1.010 2,330,000 2,334,760 1.0020 0.614 0.608 0.620 0.602 0.614 3,833,988 0.6090 0.00%
2015-05-26 0 1.010 1.000 1.010 0.950 1.020 5,907,707 5,887,655 0.9966 0.614 0.608 0.614 0.577 0.620 9,721,062 0.6057 5.21%
2015-05-22 0 0.960 0.950 0.960 0.940 1.000 4,321,000 4,213,360 0.9751 0.583 0.577 0.583 0.571 0.608 7,110,155 0.5926 3.23%
2015-05-21 0 0.930 0.930 0.940 0.920 0.950 570,000 533,780 0.9365 0.565 0.565 0.571 0.559 0.577 937,928 0.5691 -1.06%
2015-05-20 0 0.940 0.930 0.940 0.930 0.950 694,000 647,520 0.9330 0.571 0.565 0.571 0.565 0.577 1,141,969 0.5670 -1.05%
2015-05-19 0 0.950 0.940 0.950 0.950 0.970 1,112,000 1,063,900 0.9567 0.577 0.571 0.577 0.577 0.589 1,829,783 0.5814 -1.04%
2015-05-18 0 0.960 0.960 0.970 0.940 0.980 1,155,000 1,104,950 0.9567 0.583 0.583 0.589 0.571 0.596 1,900,539 0.5814 1.05%
2015-05-15 0 0.950 0.940 0.950 0.910 0.950 1,518,000 1,402,820 0.9241 0.577 0.571 0.577 0.553 0.577 2,497,851 0.5616 2.15%
2015-05-14 0 0.930 0.930 0.950 0.930 0.940 742,000 692,500 0.9333 0.565 0.565 0.577 0.565 0.571 1,220,952 0.5672 0.00%
2015-05-13 0 0.930 0.930 0.940 0.920 0.960 1,584,000 1,487,920 0.9393 0.565 0.565 0.571 0.559 0.583 2,606,453 0.5709 -3.12%
2015-05-12 0 0.960 0.960 0.970 0.940 1.000 1,230,000 1,182,200 0.9611 0.583 0.583 0.589 0.571 0.608 2,023,951 0.5841 1.05%
2015-05-11 0 0.950 0.940 0.960 0.950 0.970 955,264 913,512 0.9563 0.577 0.571 0.583 0.577 0.589 1,571,876 0.5812 -1.04%
2015-05-08 0 0.960 0.950 0.960 0.940 0.970 1,180,000 1,123,180 0.9518 0.583 0.577 0.583 0.571 0.589 1,941,676 0.5785 2.13%
2015-05-07 0 0.940 0.930 0.950 0.930 1.000 3,268,000 3,129,520 0.9576 0.571 0.565 0.577 0.565 0.608 5,377,456 0.5820 -3.09%
2015-05-06 0 0.970 0.970 0.990 0.970 1.020 2,156,000 2,147,560 0.9961 0.589 0.589 0.602 0.589 0.620 3,547,673 0.6053 -2.02%
2015-05-05 0 0.990 0.980 0.990 0.970 1.060 4,115,257 4,128,626 1.0032 0.602 0.596 0.602 0.589 0.644 6,771,607 0.6097 -4.81%
2015-05-04 0 1.040 1.020 1.040 1.020 1.050 1,291,000 1,330,340 1.0305 0.632 0.620 0.632 0.620 0.638 2,124,325 0.6262 0.00%
2015-04-30 0 1.040 1.030 1.040 1.020 1.080 4,134,012 4,321,792 1.0454 0.632 0.626 0.632 0.620 0.656 6,802,468 0.6353 0.00%
2015-04-29 0 1.040 1.040 1.050 0.980 1.080 9,803,964 10,231,176 1.0436 0.632 0.632 0.638 0.596 0.656 16,132,307 0.6342 7.22%
2015-04-28 0 0.970 0.970 0.990 0.960 1.000 3,538,000 3,453,130 0.9760 0.589 0.589 0.602 0.583 0.608 5,821,737 0.5931 -1.02%
2015-04-27 0 0.980 0.980 0.990 0.980 1.000 1,330,000 1,306,040 0.9820 0.596 0.596 0.602 0.596 0.608 2,188,499 0.5968 -1.01%
2015-04-24 0 0.990 0.980 0.990 0.970 1.000 2,003,000 1,977,930 0.9875 0.602 0.596 0.602 0.589 0.608 3,295,913 0.6001 -1.00%
2015-04-23 0 1.000 0.970 1.000 0.970 1.040 4,705,846 4,738,963 1.0070 0.608 0.589 0.608 0.589 0.632 7,743,414 0.6120 0.00%
2015-04-22 0 1.000 1.000 1.010 1.000 1.030 4,772,829 4,818,849 1.0096 0.608 0.608 0.614 0.608 0.626 7,853,634 0.6136 -2.91%
2015-04-21 0 1.030 1.020 1.030 0.950 1.040 5,858,000 5,891,820 1.0058 0.626 0.620 0.626 0.577 0.632 9,639,270 0.6112 8.42%
2015-04-20 0 0.950 0.950 0.960 0.920 1.000 9,240,000 8,986,560 0.9726 0.577 0.577 0.583 0.559 0.608 15,204,311 0.5911 -1.04%
2015-04-17 0 0.960 0.950 0.960 0.940 1.000 5,614,150 5,404,658 0.9627 0.583 0.577 0.583 0.571 0.608 9,238,018 0.5850 -4.00%
2015-04-16 0 1.000 0.990 1.000 0.910 1.020 15,628,000 15,149,612 0.9694 0.608 0.602 0.608 0.553 0.620 25,715,690 0.5891 9.89%
2015-04-15 0 0.910 0.900 0.910 0.880 0.910 5,266,000 4,727,060 0.8977 0.553 0.547 0.553 0.535 0.553 8,665,141 0.5455 0.00%
2015-04-14 0 0.910 0.900 0.910 0.850 0.910 13,130,000 11,671,560 0.8889 0.553 0.547 0.553 0.517 0.553 21,605,260 0.5402 7.06%
2015-04-13 0 0.850 0.850 0.860 0.830 0.870 8,344,000 7,150,900 0.8570 0.517 0.517 0.523 0.504 0.529 13,729,954 0.5208 -3.41%
2015-04-10 0 0.880 0.870 0.880 0.810 0.880 15,572,569 13,264,280 0.8518 0.535 0.529 0.535 0.492 0.535 25,624,479 0.5176 10.00%
2015-04-09 0 0.800 0.790 0.800 0.780 0.810 2,084,000 1,645,900 0.7898 0.486 0.480 0.486 0.474 0.492 3,429,197 0.4800 1.27%
2015-04-08 0 0.790 0.790 0.800 0.770 0.810 2,998,000 2,353,100 0.7849 0.480 0.480 0.486 0.468 0.492 4,933,174 0.4770 0.00%
2015-04-02 0 0.790 0.780 0.790 0.780 0.790 782,000 613,680 0.7848 0.480 0.474 0.480 0.474 0.480 1,286,772 0.4769 1.28%
2015-04-01 0 0.780 0.780 0.800 0.780 0.800 1,241,000 972,580 0.7837 0.474 0.474 0.486 0.474 0.486 2,042,051 0.4763 0.00%
2015-03-31 0 0.780 0.780 0.790 0.780 0.800 1,682,000 1,322,140 0.7861 0.474 0.474 0.480 0.474 0.486 2,767,711 0.4777 -2.50%
2015-03-30 0 0.800 0.790 0.800 0.780 0.800 2,143,423 1,695,241 0.7909 0.486 0.480 0.486 0.474 0.486 3,526,977 0.4806 0.00%
2015-03-27 0 0.800 0.790 0.800 0.800 0.810 756,500 606,180 0.8013 0.486 0.480 0.486 0.486 0.492 1,244,812 0.4870 0.00%
2015-03-26 0 0.800 0.800 0.810 0.800 0.810 1,574,000 1,261,100 0.8012 0.486 0.486 0.492 0.486 0.492 2,589,998 0.4869 0.00%
2015-03-25 0 0.800 0.800 0.810 0.800 0.830 1,979,000 1,601,560 0.8093 0.486 0.486 0.492 0.486 0.504 3,256,421 0.4918 -2.44%
2015-03-24 0 0.820 0.810 0.820 0.810 0.830 1,397,000 1,142,960 0.8182 0.498 0.492 0.498 0.492 0.504 2,298,747 0.4972 0.00%
2015-03-23 0 0.820 0.820 0.830 0.820 0.840 1,746,000 1,434,000 0.8213 0.498 0.498 0.504 0.498 0.510 2,873,022 0.4991 0.00%
2015-03-20 0 0.820 0.820 0.830 0.800 0.850 7,082,540 5,857,139 0.8270 0.498 0.498 0.504 0.486 0.517 11,654,236 0.5026 2.50%
2015-03-19 0 0.800 0.780 0.800 0.780 0.800 1,072,000 842,020 0.7855 0.486 0.474 0.486 0.474 0.486 1,763,963 0.4773 1.27%
2015-03-18 0 0.790 0.780 0.790 0.770 0.800 2,374,000 1,864,100 0.7852 0.480 0.474 0.480 0.468 0.486 3,906,389 0.4772 1.28%
2015-03-17 0 0.780 0.770 0.780 0.740 0.800 3,490,000 2,718,700 0.7790 0.474 0.468 0.474 0.450 0.486 5,742,754 0.4734 5.41%
2015-03-16 0 0.740 0.740 0.760 0.740 0.760 276,000 207,080 0.7503 0.450 0.450 0.462 0.450 0.462 454,155 0.4560 -1.33%
2015-03-13 0 0.750 0.740 0.750 0.740 0.760 2,002,000 1,502,540 0.7505 0.456 0.450 0.456 0.450 0.462 3,294,267 0.4561 0.00%
2015-03-12 0 0.750 0.750 0.760 0.740 0.770 1,844,000 1,376,500 0.7465 0.456 0.456 0.462 0.450 0.468 3,034,280 0.4536 0.00%
2015-03-11 0 0.750 0.740 0.750 0.740 0.760 3,441,000 2,576,650 0.7488 0.456 0.450 0.456 0.450 0.462 5,662,125 0.4551 0.00%
2015-03-10 0 0.750 0.740 0.750 0.730 0.760 2,606,000 1,931,140 0.7410 0.456 0.450 0.456 0.444 0.462 4,288,142 0.4503 1.35%
2015-03-09 0 0.740 0.740 0.750 0.730 0.770 3,396,000 2,532,800 0.7458 0.450 0.450 0.456 0.444 0.468 5,588,078 0.4533 0.00%
2015-03-06 0 0.740 0.740 0.750 0.730 0.760 2,302,000 1,727,320 0.7504 0.450 0.450 0.456 0.444 0.462 3,787,914 0.4560 0.00%
2015-03-05 0 0.740 0.730 0.740 0.730 0.760 3,540,000 2,628,340 0.7425 0.450 0.444 0.450 0.444 0.462 5,825,028 0.4512 -2.63%
2015-03-04 0 0.760 0.750 0.760 0.750 0.780 1,404,000 1,070,920 0.7628 0.462 0.456 0.462 0.456 0.474 2,310,265 0.4635 -2.56%
2015-03-03 0 0.780 0.780 0.790 0.780 0.790 331,000 258,810 0.7819 0.474 0.474 0.480 0.474 0.480 544,657 0.4752 -1.27%
2015-03-02 0 0.790 0.790 0.810 0.790 0.800 894,000 710,380 0.7946 0.480 0.480 0.492 0.480 0.486 1,471,066 0.4829 -2.47%
2015-02-27 0 0.810 0.800 0.810 0.790 0.840 2,704,000 2,189,520 0.8097 0.492 0.486 0.492 0.480 0.510 4,449,400 0.4921 0.00%
2015-02-26 0 0.810 0.810 0.820 0.800 0.830 2,000,000 1,620,420 0.8102 0.492 0.492 0.498 0.486 0.504 3,290,976 0.4924 0.00%
2015-02-25 0 0.810 0.800 0.820 0.770 0.840 6,552,000 5,321,340 0.8122 0.492 0.486 0.498 0.468 0.510 10,781,239 0.4936 2.53%
2015-02-24 0 0.790 0.790 0.800 0.760 0.810 6,526,000 5,155,680 0.7900 0.480 0.480 0.486 0.462 0.492 10,738,456 0.4801 1.28%
2015-02-23 0 0.780 0.790 0.800 0.720 0.790 7,742,000 5,921,820 0.7649 0.474 0.480 0.486 0.438 0.480 12,739,370 0.4648 8.33%
2015-02-18 0 0.720 0.710 0.720 0.710 0.720 564,000 404,480 0.7172 0.438 0.431 0.438 0.431 0.438 928,055 0.4358 0.00%
2015-02-17 0 0.720 0.720 0.730 0.710 0.720 778,000 559,880 0.7196 0.438 0.438 0.444 0.431 0.438 1,280,190 0.4373 0.00%
2015-02-16 0 0.720 0.710 0.720 0.710 0.730 1,724,000 1,235,860 0.7169 0.438 0.431 0.438 0.431 0.444 2,836,822 0.4356 0.00%
2015-02-13 0 0.720 0.710 0.720 0.720 0.730 982,000 709,140 0.7221 0.438 0.431 0.438 0.438 0.444 1,615,869 0.4389 0.00%
2015-02-12 0 0.720 0.720 0.730 0.720 0.740 1,052,000 761,900 0.7242 0.438 0.438 0.444 0.438 0.450 1,731,054 0.4401 0.00%
2015-02-11 0 0.720 0.720 0.730 0.710 0.740 3,208,900 2,322,332 0.7237 0.438 0.438 0.444 0.431 0.450 5,280,207 0.4398 1.41%
2015-02-10 0 0.710 0.710 0.720 0.690 0.740 9,240,000 6,583,160 0.7125 0.431 0.431 0.438 0.419 0.450 15,204,311 0.4330 -8.97%
2015-02-09 0 0.780 0.780 0.790 0.750 0.790 1,685,000 1,294,010 0.7680 0.474 0.474 0.480 0.456 0.480 2,772,648 0.4667 2.63%
2015-02-06 0 0.760 0.760 0.770 0.750 0.820 3,754,000 2,944,160 0.7843 0.462 0.462 0.468 0.456 0.498 6,177,163 0.4766 -6.17%
2015-02-05 0 0.810 0.810 0.820 0.760 0.820 4,496,000 3,563,540 0.7926 0.492 0.492 0.498 0.462 0.498 7,398,115 0.4817 2.53%
2015-02-04 0 0.790 0.790 0.810 0.780 0.880 12,542,000 10,440,000 0.8324 0.480 0.480 0.492 0.474 0.535 20,637,713 0.5059 -3.66%
2015-02-03 0 0.820 0.820 0.830 0.810 0.860 5,169,094 4,273,790 0.8268 0.498 0.498 0.504 0.492 0.523 8,505,683 0.5025 -5.75%
2015-02-02 0 0.870 0.860 0.870 0.850 1.070 13,725,000 12,419,260 0.9049 0.529 0.523 0.529 0.517 0.650 22,584,326 0.5499 -17.92%
2015-01-30 0 1.060 1.050 1.060 1.010 1.120 8,460,100 9,000,287 1.0639 0.644 0.638 0.644 0.614 0.681 13,920,995 0.6465 4.95%
2015-01-29 0 1.010 1.000 1.010 0.990 1.010 1,618,000 1,620,120 1.0013 0.614 0.608 0.614 0.602 0.614 2,662,400 0.6085 0.00%
2015-01-28 0 1.010 1.000 1.030 0.970 1.030 1,895,000 1,889,680 0.9972 0.614 0.608 0.626 0.589 0.626 3,118,200 0.6060 2.02%
2015-01-27 0 0.990 0.970 0.990 0.970 1.000 549,000 540,720 0.9849 0.602 0.589 0.602 0.589 0.608 903,373 0.5986 0.00%
2015-01-26 0 0.990 0.980 0.990 0.970 1.010 1,439,000 1,431,460 0.9948 0.602 0.596 0.602 0.589 0.614 2,367,858 0.6045 2.06%
2015-01-23 0 0.970 0.960 0.970 0.960 0.990 2,159,000 2,105,370 0.9752 0.589 0.583 0.589 0.583 0.602 3,552,609 0.5926 -1.02%
2015-01-22 0 0.980 0.960 0.970 0.960 0.980 2,180,000 2,117,740 0.9714 0.596 0.583 0.589 0.583 0.596 3,587,164 0.5904 0.00%
2015-01-21 0 0.980 0.960 0.980 0.940 1.000 3,635,000 3,540,250 0.9739 0.596 0.583 0.596 0.571 0.608 5,981,350 0.5919 -1.01%
2015-01-20 0 0.990 0.990 1.000 0.900 1.010 6,483,949 6,297,074 0.9712 0.602 0.602 0.608 0.547 0.614 10,669,262 0.5902 11.24%
2015-01-19 0 0.890 0.880 0.900 0.860 0.890 1,834,000 1,600,260 0.8726 0.541 0.535 0.547 0.523 0.541 3,017,825 0.5303 1.14%
2015-01-16 0 0.880 0.870 0.890 0.860 0.900 1,612,000 1,420,820 0.8814 0.535 0.529 0.541 0.523 0.547 2,652,527 0.5356 3.53%
2015-01-15 0 0.850 0.840 0.850 0.840 0.850 542,000 457,900 0.8448 0.517 0.510 0.517 0.510 0.517 891,855 0.5134 -1.16%
2015-01-14 0 0.860 0.860 0.870 0.850 0.890 398,000 348,000 0.8744 0.523 0.523 0.529 0.517 0.541 654,904 0.5314 -1.15%
2015-01-13 0 0.870 0.860 0.870 0.860 0.870 390,000 337,860 0.8663 0.529 0.523 0.529 0.523 0.529 641,740 0.5265 1.16%
2015-01-12 0 0.860 0.860 0.870 0.840 0.890 2,220,000 1,920,580 0.8651 0.523 0.523 0.529 0.510 0.541 3,652,984 0.5258 2.38%
2015-01-09 0 0.840 0.830 0.840 0.800 0.840 1,138,000 933,420 0.8202 0.510 0.504 0.510 0.486 0.510 1,872,566 0.4985 1.20%
2015-01-08 0 0.830 0.820 0.830 0.760 0.830 1,398,000 1,124,220 0.8042 0.504 0.498 0.504 0.462 0.504 2,300,393 0.4887 6.41%
2015-01-07 0 0.780 0.780 0.790 0.750 0.780 223,000 172,390 0.7730 0.474 0.474 0.480 0.456 0.474 366,944 0.4698 1.30%
2015-01-06 0 0.770 0.760 0.780 0.760 0.770 132,000 101,520 0.7691 0.468 0.462 0.474 0.462 0.468 217,204 0.4674 -1.28%
2015-01-05 0 0.780 0.770 0.780 0.770 0.780 204,000 158,680 0.7778 0.474 0.468 0.474 0.468 0.474 335,680 0.4727 1.30%
2015-01-02 0 0.770 0.770 0.780 0.760 0.770 126,000 96,420 0.7652 0.468 0.468 0.474 0.462 0.468 207,332 0.4651 1.32%
2014-12-31 0 0.760 0.760 0.780 0.750 0.760 130,000 98,560 0.7582 0.462 0.462 0.474 0.456 0.462 213,913 0.4607 0.00%
2014-12-30 0 0.760 0.760 0.770 0.760 0.780 340,000 260,740 0.7669 0.462 0.462 0.468 0.462 0.474 559,466 0.4661 -2.56%
2014-12-29 0 0.780 0.770 0.780 0.760 0.790 562,000 432,360 0.7693 0.474 0.468 0.474 0.462 0.480 924,764 0.4675 -1.27%
2014-12-24 0 0.790 0.780 0.790 0.770 0.790 148,000 115,920 0.7832 0.480 0.474 0.480 0.468 0.480 243,532 0.4760 -1.25%
2014-12-23 0 0.800 0.790 0.800 0.770 0.810 75,000 59,770 0.7969 0.486 0.480 0.486 0.468 0.492 123,412 0.4843 0.00%
2014-12-22 0 0.800 0.790 0.800 0.750 0.810 602,000 474,080 0.7875 0.486 0.480 0.486 0.456 0.492 990,584 0.4786 2.56%
2014-12-19 0 0.780 0.760 0.780 0.760 0.790 294,000 226,140 0.7692 0.474 0.462 0.474 0.462 0.480 483,774 0.4675 0.00%
2014-12-18 0 0.780 0.760 0.780 0.760 0.790 532,000 411,500 0.7735 0.474 0.462 0.474 0.462 0.480 875,400 0.4701 1.30%
2014-12-17 0 0.770 0.750 0.790 0.760 0.790 478,000 369,260 0.7725 0.468 0.456 0.480 0.462 0.480 786,543 0.4695 -2.53%
2014-12-16 0 0.790 0.790 0.800 0.790 0.820 140,000 112,040 0.8003 0.480 0.480 0.486 0.480 0.498 230,368 0.4864 -3.66%
2014-12-15 0 0.820 0.800 0.820 0.790 0.830 640,000 519,440 0.8116 0.498 0.486 0.498 0.480 0.504 1,053,112 0.4932 1.23%
2014-12-12 0 0.810 0.800 0.810 0.800 0.840 1,092,000 887,680 0.8129 0.492 0.486 0.492 0.486 0.510 1,796,873 0.4940 -3.57%
2014-12-11 0 0.840 0.810 0.840 0.800 0.840 792,000 639,020 0.8068 0.510 0.492 0.510 0.486 0.510 1,303,227 0.4903 1.20%
2014-12-10 0 0.830 0.820 0.830 0.800 0.830 618,000 504,540 0.8164 0.504 0.498 0.504 0.486 0.504 1,016,912 0.4961 1.22%
2014-12-09 0 0.820 0.810 0.820 0.810 0.870 2,317,711 1,952,828 0.8426 0.498 0.492 0.498 0.492 0.529 3,813,766 0.5120 -5.75%
2014-12-08 0 0.870 0.860 0.870 0.800 0.930 5,216,712 4,423,345 0.8479 0.529 0.523 0.529 0.486 0.565 8,584,038 0.5153 2.35%
2014-12-05 0 0.850 0.840 0.850 0.850 0.880 592,000 506,980 0.8564 0.517 0.510 0.517 0.517 0.535 974,129 0.5204 0.00%
2014-12-04 0 0.850 0.840 0.850 0.830 0.880 1,546,000 1,326,100 0.8578 0.517 0.510 0.517 0.504 0.535 2,543,925 0.5213 1.19%
2014-12-03 0 0.840 0.840 0.850 0.840 0.890 1,497,000 1,294,840 0.8650 0.510 0.510 0.517 0.510 0.541 2,463,296 0.5257 -6.67%
2014-12-02 0 0.900 0.890 0.900 0.900 0.920 728,000 658,400 0.9044 0.547 0.541 0.547 0.547 0.559 1,197,915 0.5496 -2.17%
2014-12-01 0 0.920 0.920 0.930 0.910 0.940 648,000 597,220 0.9216 0.559 0.559 0.565 0.553 0.571 1,066,276 0.5601 -3.16%
2014-11-28 0 0.950 0.950 0.960 0.950 0.960 422,000 401,300 0.9509 0.577 0.577 0.583 0.577 0.583 694,396 0.5779 0.00%
2014-11-27 0 0.950 0.950 0.960 0.940 0.960 352,000 334,440 0.9501 0.577 0.577 0.583 0.571 0.583 579,212 0.5774 -1.04%
2014-11-26 0 0.960 0.960 0.970 0.960 0.960 349,824 335,776 0.9598 0.583 0.583 0.589 0.583 0.583 575,631 0.5833 0.00%
2014-11-25 0 0.960 0.950 0.960 0.950 0.960 218,000 208,580 0.9568 0.583 0.577 0.583 0.577 0.583 358,716 0.5815 0.00%
2014-11-24 0 0.960 0.960 0.970 0.950 0.990 644,000 625,820 0.9718 0.583 0.583 0.589 0.577 0.602 1,059,694 0.5906 -1.03%
2014-11-21 0 0.970 0.960 0.970 0.970 0.980 554,000 538,460 0.9719 0.589 0.583 0.589 0.589 0.596 911,600 0.5907 0.00%
2014-11-20 0 0.970 0.970 0.990 0.960 0.980 1,328,000 1,290,640 0.9719 0.589 0.589 0.602 0.583 0.596 2,185,208 0.5906 -1.02%
2014-11-19 0 0.980 0.970 0.980 0.980 1.000 632,000 620,580 0.9819 0.596 0.589 0.596 0.596 0.608 1,039,949 0.5967 0.00%
2014-11-18 0 0.980 0.980 0.990 0.970 0.990 734,000 718,900 0.9794 0.596 0.596 0.602 0.589 0.602 1,207,788 0.5952 -1.01%
2014-11-17 0 0.990 0.970 0.990 0.960 0.990 718,000 698,780 0.9732 0.602 0.589 0.602 0.583 0.602 1,181,461 0.5915 2.06%
2014-11-14 0 0.970 0.970 0.980 0.960 0.990 1,501,000 1,465,120 0.9761 0.589 0.589 0.596 0.583 0.602 2,469,878 0.5932 -2.02%
2014-11-13 0 0.990 0.980 0.990 0.990 1.000 1,080,000 1,069,300 0.9901 0.602 0.596 0.602 0.602 0.608 1,777,127 0.6017 -1.00%
2014-11-12 0 1.000 0.980 1.000 0.990 1.020 1,798,000 1,798,480 1.0003 0.608 0.596 0.608 0.602 0.620 2,958,588 0.6079 1.01%
2014-11-11 0 0.990 0.980 0.990 0.980 1.000 768,000 757,280 0.9860 0.602 0.596 0.602 0.596 0.608 1,263,735 0.5992 -1.00%
2014-11-10 0 1.000 0.990 1.010 0.980 1.030 3,349,000 3,347,990 0.9997 0.608 0.602 0.614 0.596 0.626 5,510,740 0.6075 -0.99%
2014-11-07 0 1.010 1.010 1.020 1.000 1.020 714,000 717,560 1.0050 0.614 0.614 0.620 0.608 0.620 1,174,879 0.6108 -0.98%
2014-11-06 0 1.020 1.010 1.030 1.010 1.030 1,298,000 1,326,460 1.0219 0.620 0.614 0.626 0.614 0.626 2,135,844 0.6210 0.00%
2014-11-05 0 1.020 1.020 1.030 1.010 1.020 586,000 596,400 1.0177 0.620 0.620 0.626 0.614 0.620 964,256 0.6185 0.99%
2014-11-04 0 1.010 1.010 1.020 1.010 1.020 498,000 503,240 1.0105 0.614 0.614 0.620 0.614 0.620 819,453 0.6141 -0.98%
2014-11-03 0 1.020 1.020 1.030 0.990 1.030 2,410,000 2,427,980 1.0075 0.620 0.620 0.626 0.602 0.626 3,965,627 0.6123 3.03%
2014-10-31 0 0.990 0.980 1.000 0.990 1.040 3,930,000 3,969,400 1.0100 0.602 0.596 0.608 0.602 0.632 6,466,769 0.6138 -3.88%
2014-10-30 0 1.030 1.030 1.040 1.010 1.030 942,000 962,540 1.0218 0.626 0.626 0.632 0.614 0.626 1,550,050 0.6210 0.00%
2014-10-29 0 1.030 1.020 1.030 1.000 1.070 4,159,000 4,303,370 1.0347 0.626 0.620 0.626 0.608 0.650 6,843,586 0.6288 -2.83%
2014-10-28 0 1.060 1.060 1.070 1.040 1.070 1,123,142 1,179,996 1.0506 0.644 0.644 0.650 0.632 0.650 1,848,117 0.6385 0.00%
2014-10-27 0 1.060 1.050 1.070 1.050 1.070 1,599,000 1,696,830 1.0612 0.644 0.638 0.650 0.638 0.650 2,631,136 0.6449 -2.75%
2014-10-24 0 1.090 1.080 1.090 1.050 1.090 1,826,000 1,954,500 1.0704 0.662 0.656 0.662 0.638 0.662 3,004,662 0.6505 3.81%
2014-10-23 0 1.050 1.050 1.070 1.050 1.090 1,864,000 1,996,120 1.0709 0.638 0.638 0.650 0.638 0.662 3,067,190 0.6508 -3.67%
2014-10-22 0 1.090 1.080 1.090 1.030 1.120 8,446,000 9,166,280 1.0853 0.662 0.656 0.662 0.626 0.681 13,897,794 0.6595 5.83%
2014-10-21 0 1.030 1.030 1.040 1.020 1.050 252,000 259,500 1.0298 0.626 0.626 0.632 0.620 0.638 414,663 0.6258 -0.96%
2014-10-20 0 1.040 1.030 1.050 1.020 1.040 946,000 974,780 1.0304 0.632 0.626 0.638 0.620 0.632 1,556,632 0.6262 1.96%
2014-10-17 0 1.020 1.020 1.040 1.020 1.040 630,000 648,840 1.0299 0.620 0.620 0.632 0.620 0.632 1,036,658 0.6259 -0.97%
2014-10-16 0 1.030 1.030 1.040 1.010 1.030 1,596,000 1,628,800 1.0206 0.626 0.626 0.632 0.614 0.626 2,626,199 0.6202 -1.90%
2014-10-15 0 1.050 1.040 1.050 1.010 1.070 2,018,000 2,104,780 1.0430 0.638 0.632 0.638 0.614 0.650 3,320,595 0.6339 2.94%
2014-10-14 0 1.020 1.020 1.030 1.020 1.040 1,258,000 1,289,880 1.0253 0.620 0.620 0.626 0.620 0.632 2,070,024 0.6231 -1.92%
2014-10-13 0 1.040 1.040 1.050 1.030 1.060 1,231,001 1,278,441 1.0385 0.632 0.632 0.638 0.626 0.644 2,025,598 0.6311 -1.89%
2014-10-10 0 1.060 1.060 1.070 1.000 1.070 3,070,001 3,198,671 1.0419 0.644 0.644 0.650 0.608 0.650 5,051,651 0.6332 1.92%
2014-10-09 0 1.040 1.030 1.040 1.030 1.050 3,508,000 3,652,060 1.0411 0.632 0.626 0.632 0.626 0.638 5,772,373 0.6327 2.97%
2014-10-08 0 1.010 1.010 1.020 0.980 1.030 2,764,000 2,799,800 1.0130 0.614 0.614 0.620 0.596 0.626 4,548,129 0.6156 3.06%
2014-10-07 0 0.980 0.980 0.990 0.950 0.980 848,000 818,360 0.9650 0.596 0.596 0.602 0.577 0.596 1,395,374 0.5865 1.03%
2014-10-06 0 0.970 0.960 0.970 0.930 0.980 626,000 601,760 0.9613 0.589 0.583 0.589 0.565 0.596 1,030,076 0.5842 4.30%
2014-10-03 0 0.930 0.930 0.940 0.920 0.960 2,629,000 2,464,520 0.9374 0.565 0.565 0.571 0.559 0.583 4,325,989 0.5697 -5.10%
2014-09-30 0 0.980 0.970 0.990 0.960 1.020 2,044,000 2,007,000 0.9819 0.596 0.589 0.602 0.583 0.620 3,363,378 0.5967 -2.97%
2014-09-29 0 1.010 1.000 1.020 0.960 1.050 4,306,712 4,337,502 1.0071 0.614 0.608 0.620 0.583 0.638 7,086,644 0.6121 -5.61%
2014-09-26 0 1.070 1.070 1.080 1.060 1.090 1,102,000 1,185,360 1.0756 0.650 0.650 0.656 0.644 0.662 1,813,328 0.6537 -0.93%
2014-09-25 0 1.080 1.070 1.080 1.060 1.100 1,920,000 2,074,040 1.0802 0.656 0.650 0.656 0.644 0.668 3,159,337 0.6565 -1.82%
2014-09-24 0 1.100 1.080 1.100 1.080 1.100 2,647,712 2,880,097 1.0878 0.668 0.656 0.668 0.656 0.668 4,356,779 0.6611 0.00%
2014-09-23 0 1.100 1.100 1.110 1.060 1.130 5,299,000 5,769,070 1.0887 0.668 0.668 0.675 0.644 0.687 8,719,442 0.6616 1.85%
2014-09-22 0 1.080 1.080 1.100 1.080 1.100 1,223,000 1,328,150 1.0860 0.656 0.656 0.668 0.656 0.668 2,012,432 0.6600 -1.82%
2014-09-19 0 1.100 1.100 1.120 1.100 1.110 2,572,000 2,841,460 1.1048 0.668 0.668 0.681 0.668 0.675 4,232,196 0.6714 0.00%
2014-09-18 0 1.100 1.100 1.110 1.090 1.120 2,688,000 2,964,700 1.1029 0.668 0.668 0.675 0.662 0.681 4,423,072 0.6703 -0.90%
2014-09-17 0 1.110 1.110 1.120 1.100 1.150 5,916,000 6,593,210 1.1145 0.675 0.675 0.681 0.668 0.699 9,734,708 0.6773 -1.77%
2014-09-16 0 1.130 1.120 1.130 1.070 1.150 9,478,000 10,532,800 1.1113 0.687 0.681 0.687 0.650 0.699 15,595,937 0.6754 6.60%
2014-09-15 0 1.060 1.050 1.070 1.060 1.090 3,028,000 3,235,500 1.0685 0.644 0.638 0.650 0.644 0.662 4,982,538 0.6494 -2.75%
2014-09-12 0 1.090 1.080 1.100 1.070 1.210 39,201,000 44,924,340 1.1460 0.662 0.656 0.668 0.650 0.735 64,504,784 0.6964 7.92%
2014-09-11 0 1.010 1.010 1.020 1.000 1.030 1,242,000 1,255,840 1.0111 0.614 0.614 0.620 0.608 0.626 2,043,696 0.6145 1.00%
2014-09-10 0 1.000 1.000 1.010 0.990 1.040 2,998,000 3,010,740 1.0042 0.608 0.608 0.614 0.602 0.632 4,933,174 0.6103 -1.96%
2014-09-08 0 1.020 1.010 1.020 1.010 1.050 1,882,000 1,932,680 1.0269 0.620 0.614 0.620 0.614 0.638 3,096,809 0.6241 -2.86%
2014-09-05 0 1.050 1.050 1.060 1.040 1.070 1,557,142 1,642,524 1.0548 0.638 0.638 0.644 0.632 0.650 2,562,259 0.6410 -0.94%
2014-09-04 0 1.060 1.050 1.060 1.000 1.100 4,988,000 5,252,100 1.0529 0.644 0.638 0.644 0.608 0.668 8,207,695 0.6399 2.91%
2014-09-03 0 1.030 1.030 1.040 1.010 1.040 2,092,000 2,157,980 1.0315 0.626 0.626 0.632 0.614 0.632 3,442,361 0.6269 0.00%
2014-09-02 0 1.030 1.020 1.030 1.000 1.060 5,358,000 5,459,240 1.0189 0.626 0.620 0.626 0.608 0.644 8,816,526 0.6192 -3.74%
2014-09-01 0 1.070 1.070 1.080 0.960 1.080 5,228,000 5,329,400 1.0194 0.650 0.650 0.656 0.583 0.656 8,602,612 0.6195 10.31%
2014-08-29 0 0.970 0.960 0.970 0.960 0.980 178,000 172,480 0.9690 0.589 0.583 0.589 0.583 0.596 292,897 0.5889 0.00%
2014-08-28 0 0.970 0.960 0.980 0.960 1.010 2,394,000 2,360,900 0.9862 0.589 0.583 0.596 0.583 0.614 3,939,299 0.5993 0.00%
2014-08-27 0 0.970 0.960 0.970 0.960 1.010 2,386,000 2,338,280 0.9800 0.589 0.583 0.589 0.583 0.614 3,926,135 0.5956 0.00%
2014-08-26 0 0.970 0.960 0.970 0.940 1.000 1,299,000 1,268,330 0.9764 0.589 0.583 0.589 0.571 0.608 2,137,489 0.5934 -3.00%
2014-08-25 0 1.000 1.000 1.010 0.980 1.020 959,711 956,002 0.9961 0.608 0.608 0.614 0.596 0.620 1,579,193 0.6054 -0.99%
2014-08-22 0 1.010 1.000 1.020 1.000 1.040 1,594,000 1,632,500 1.0242 0.614 0.608 0.620 0.608 0.632 2,622,908 0.6224 -0.98%
2014-08-21 0 1.020 1.010 1.020 1.000 1.040 1,324,000 1,353,420 1.0222 0.620 0.614 0.620 0.608 0.632 2,178,626 0.6212 0.00%
2014-08-20 0 1.020 1.000 1.030 1.010 1.060 2,355,000 2,428,920 1.0314 0.620 0.608 0.626 0.614 0.644 3,875,125 0.6268 -0.97%
2014-08-19 0 1.030 1.020 1.030 0.970 1.040 2,544,000 2,580,580 1.0144 0.626 0.620 0.626 0.589 0.632 4,186,122 0.6165 3.00%
2014-08-18 0 1.000 0.980 1.000 0.950 1.010 1,590,000 1,561,600 0.9821 0.608 0.596 0.608 0.577 0.614 2,616,326 0.5969 0.00%
2014-08-15 0 1.000 0.990 1.000 0.960 1.020 2,684,000 2,650,360 0.9875 0.608 0.602 0.608 0.583 0.620 4,416,490 0.6001 3.09%
2014-08-14 0 0.970 0.970 0.980 0.930 1.000 2,470,000 2,395,160 0.9697 0.589 0.589 0.596 0.565 0.608 4,064,356 0.5893 4.30%
2014-08-13 0 0.930 0.930 0.940 0.910 1.010 7,152,000 6,891,080 0.9635 0.565 0.565 0.571 0.553 0.614 11,768,532 0.5856 -7.00%
2014-08-12 0 1.000 0.980 0.990 0.990 1.030 7,055,115 7,111,552 1.0080 0.608 0.596 0.602 0.602 0.626 11,609,109 0.6126 1.01%
2014-08-11 0 0.990 0.990 1.000 0.980 1.100 8,608,000 8,743,940 1.0158 0.602 0.602 0.608 0.596 0.668 14,164,363 0.6173 -8.33%
2014-08-08 0 1.080 1.070 1.080 1.040 1.110 1,400,000 1,504,600 1.0747 0.656 0.650 0.656 0.632 0.675 2,303,684 0.6531 2.86%
2014-08-07 0 1.050 1.040 1.050 1.020 1.150 5,911,000 6,325,650 1.0701 0.638 0.632 0.638 0.620 0.699 9,726,481 0.6504 -7.89%
2014-08-06 0 1.140 1.130 1.150 1.130 1.160 1,292,000 1,473,660 1.1406 0.693 0.687 0.699 0.687 0.705 2,125,971 0.6932 -0.87%
2014-08-05 0 1.150 1.140 1.150 1.130 1.160 964,000 1,108,200 1.1496 0.699 0.693 0.699 0.687 0.705 1,586,251 0.6986 0.88%
2014-08-04 0 1.140 1.130 1.140 1.120 1.180 2,910,000 3,350,920 1.1515 0.693 0.687 0.693 0.681 0.717 4,788,371 0.6998 1.79%
2014-08-01 0 1.120 1.110 1.120 1.110 1.170 3,040,000 3,439,660 1.1315 0.681 0.675 0.681 0.675 0.711 5,002,284 0.6876 -0.88%
2014-07-31 0 1.130 1.120 1.150 1.120 1.170 1,647,000 1,874,280 1.1380 0.687 0.681 0.699 0.681 0.711 2,710,119 0.6916 0.00%
2014-07-30 0 1.130 1.120 1.130 1.120 1.230 14,766,132 17,256,554 1.1687 0.687 0.681 0.687 0.681 0.747 24,297,496 0.7102 0.89%
2014-07-29 0 1.120 1.100 1.120 1.090 1.140 895,000 988,210 1.1041 0.681 0.668 0.681 0.662 0.693 1,472,712 0.6710 0.90%
2014-07-28 0 1.110 1.090 1.110 1.080 1.140 1,011,000 1,122,080 1.1099 0.675 0.662 0.675 0.656 0.693 1,663,589 0.6745 0.91%
2014-07-25 0 1.100 1.090 1.100 1.040 1.130 4,056,000 4,444,340 1.0957 0.668 0.662 0.668 0.632 0.687 6,674,100 0.6659 1.85%
2014-07-24 0 1.080 1.060 1.080 1.030 1.080 1,864,000 1,974,900 1.0595 0.656 0.644 0.656 0.626 0.656 3,067,190 0.6439 1.89%
2014-07-23 0 1.060 1.050 1.060 1.040 1.070 1,298,000 1,362,720 1.0499 0.644 0.638 0.644 0.632 0.650 2,135,844 0.6380 1.92%
2014-07-22 0 1.040 1.030 1.040 1.030 1.140 8,496,027 8,977,920 1.0567 0.632 0.626 0.632 0.626 0.693 13,980,112 0.6422 -5.45%
2014-07-21 0 1.100 1.100 1.120 1.100 1.180 4,172,000 4,727,400 1.1331 0.668 0.668 0.681 0.668 0.717 6,864,977 0.6886 -1.79%
2014-07-18 0 1.120 1.120 1.130 1.120 1.170 2,314,000 2,625,790 1.1347 0.681 0.681 0.687 0.681 0.711 3,807,660 0.6896 -3.45%
2014-07-17 0 1.160 1.130 1.150 1.100 1.230 19,958,650 23,706,007 1.1878 0.705 0.687 0.699 0.668 0.747 32,841,724 0.7218 6.42%
2014-07-16 0 1.090 1.080 1.090 1.090 1.170 2,898,142 3,273,593 1.1295 0.662 0.656 0.662 0.662 0.711 4,768,859 0.6865 -1.80%
2014-07-15 0 1.110 1.100 1.120 1.070 1.140 2,298,000 2,537,180 1.1041 0.675 0.668 0.681 0.650 0.693 3,781,332 0.6710 0.00%
2014-07-14 0 1.110 1.090 1.110 1.040 1.150 5,212,000 5,719,340 1.0973 0.675 0.662 0.675 0.632 0.699 8,576,285 0.6669 -3.48%
2014-07-11 0 1.150 1.140 1.160 1.110 1.220 16,328,987 18,933,405 1.1595 0.699 0.693 0.705 0.675 0.741 26,869,156 0.7047 -2.54%
2014-07-10 0 1.180 1.170 1.180 0.940 1.240 35,871,331 40,202,231 1.1207 0.717 0.711 0.717 0.571 0.754 59,025,853 0.6811 21.65%
2014-07-09 0 0.970 0.950 0.970 0.920 0.970 4,631,000 4,341,640 0.9375 0.589 0.577 0.589 0.559 0.589 7,620,256 0.5697 2.11%
2014-07-08 0 0.950 0.940 0.960 0.830 0.950 4,009,142 3,661,779 0.9134 0.577 0.571 0.583 0.504 0.577 6,596,996 0.5551 10.47%
2014-07-07 0 0.860 0.850 0.860 0.830 0.880 653,000 553,520 0.8477 0.523 0.517 0.523 0.504 0.535 1,074,504 0.5151 1.18%
2014-07-04 0 0.850 0.840 0.850 0.850 0.880 1,262,000 1,082,220 0.8575 0.517 0.510 0.517 0.517 0.535 2,076,606 0.5211 -1.16%
2014-07-03 0 0.860 0.850 0.860 0.850 0.880 3,382,000 2,915,540 0.8621 0.523 0.517 0.523 0.517 0.535 5,565,041 0.5239 -1.15%
2014-07-02 0 0.870 0.870 0.880 0.850 0.910 2,192,731 1,925,324 0.8780 0.529 0.529 0.535 0.517 0.553 3,608,113 0.5336 0.00%
2014-06-30 0 0.870 0.870 0.880 0.850 0.950 3,380,000 3,019,560 0.8934 0.529 0.529 0.535 0.517 0.577 5,561,750 0.5429 -9.37%
2014-06-27 0 0.960 0.950 0.970 0.950 0.990 1,444,000 1,407,060 0.9744 0.583 0.577 0.589 0.577 0.602 2,376,085 0.5922 0.00%
2014-06-26 0 0.960 0.950 0.960 0.950 0.970 536,000 515,000 0.9608 0.583 0.577 0.583 0.577 0.589 881,982 0.5839 1.05%
2014-06-25 0 0.950 0.950 0.960 0.950 0.980 878,500 840,910 0.9572 0.577 0.577 0.583 0.577 0.596 1,445,561 0.5817 -3.06%
2014-06-24 0 0.980 0.960 0.980 0.960 0.980 2,018,000 1,951,340 0.9670 0.596 0.583 0.596 0.583 0.596 3,320,595 0.5876 1.03%
2014-06-23 0 0.970 0.960 0.970 0.950 1.010 8,481,711 8,315,309 0.9804 0.589 0.583 0.589 0.577 0.614 13,956,556 0.5958 2.11%
2014-06-20 0 0.950 0.940 0.950 0.940 1.000 3,059,132 2,963,451 0.9687 0.577 0.571 0.577 0.571 0.608 5,033,766 0.5887 1.06%
2014-06-19 0 0.940 0.940 0.950 0.930 1.000 3,297,000 3,170,540 0.9616 0.571 0.571 0.577 0.565 0.608 5,425,175 0.5844 -5.05%
2014-06-18 0 0.990 0.980 0.990 0.930 1.010 5,734,711 5,578,748 0.9728 0.602 0.596 0.602 0.565 0.614 9,436,399 0.5912 2.06%
2014-06-17 0 0.970 0.970 0.980 0.960 1.050 10,752,356 10,788,880 1.0034 0.589 0.589 0.596 0.583 0.638 17,692,875 0.6098 -9.35%
2014-06-16 0 1.070 1.060 1.070 0.900 1.070 54,423,631 53,872,967 0.9899 0.650 0.644 0.650 0.547 0.650 89,553,444 0.6016 44.59%
2014-06-13 1 0.740 0.730 0.750 0.610 0.780 7,064,423 5,095,846 0.7213 0.450 0.444 0.456 0.371 0.474 11,624,425 0.4384 23.33%
2014-06-12 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.365 0.365 0.371 0.365 0.365 32,910 0.3646 0.00%
2014-06-11 0 0.600 0.600 0.610 0.600 0.600 92,000 55,200 0.6000 0.365 0.365 0.371 0.365 0.365 151,385 0.3646 0.00%
2014-06-10 0 0.600 0.600 0.610 0.600 0.600 318,000 190,800 0.6000 0.365 0.365 0.371 0.365 0.365 523,265 0.3646 1.69%
2014-06-09 0 0.590 0.590 0.600 0.590 0.590 274,000 161,660 0.5900 0.359 0.359 0.365 0.359 0.359 450,864 0.3586 -3.28%
2014-06-06 0 0.610 0.600 0.610 0.600 0.610 21,000 12,600 0.6000 0.371 0.365 0.371 0.365 0.371 34,555 0.3646 0.00%
2014-06-05 0 0.610 0.590 0.610 - - 1,000 570 0.5700 0.371 0.359 0.371 - - 1,645 0.3464 0.00%
2014-06-04 0 0.610 0.600 0.610 - - 0 0 - 0.371 0.365 0.371 - - 0 - 0.00%
2014-06-03 0 0.610 0.600 0.610 0.600 0.610 64,000 38,440 0.6006 0.371 0.365 0.371 0.365 0.371 105,311 0.3650 1.67%
2014-05-30 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 0.365 0.365 0.371 0.365 0.365 49,365 0.3646 -3.23%
2014-05-29 0 0.620 0.620 0.630 0.620 0.620 294,000 182,280 0.6200 0.377 0.377 0.383 0.377 0.377 483,774 0.3768 1.64%
2014-05-28 0 0.610 0.600 0.620 0.600 0.620 74,000 44,780 0.6051 0.371 0.365 0.377 0.365 0.377 121,766 0.3678 0.00%
2014-05-27 0 0.610 0.600 0.620 0.610 0.610 40,000 24,400 0.6100 0.371 0.365 0.377 0.371 0.371 65,820 0.3707 0.00%
2014-05-26 0 0.610 0.600 0.610 0.600 0.610 1,371,000 827,150 0.6033 0.371 0.365 0.371 0.365 0.371 2,255,964 0.3667 0.00%
2014-05-23 0 0.610 0.610 0.620 - - 0 0 - 0.371 0.371 0.377 - - 0 - 0.00%
2014-05-22 0 0.610 0.610 0.620 0.600 0.610 247,000 149,940 0.6070 0.371 0.371 0.377 0.365 0.371 406,436 0.3689 0.00%
2014-05-21 0 0.610 0.610 0.640 0.610 0.610 76,000 46,360 0.6100 0.371 0.371 0.389 0.371 0.371 125,057 0.3707 0.00%
2014-05-20 0 0.610 0.600 0.630 0.600 0.610 94,000 56,740 0.6036 0.371 0.365 0.383 0.365 0.371 154,676 0.3668 0.00%
2014-05-19 0 0.610 0.610 0.640 0.610 0.610 60,000 36,560 0.6093 0.371 0.371 0.389 0.371 0.371 98,729 0.3703 0.00%
2014-05-16 0 0.610 0.610 0.630 0.610 0.610 30,000 18,300 0.6100 0.371 0.371 0.383 0.371 0.371 49,365 0.3707 0.00%
2014-05-15 0 0.610 0.610 0.630 0.610 0.640 70,000 43,640 0.6234 0.371 0.371 0.383 0.371 0.389 115,184 0.3789 -3.17%
2014-05-14 0 0.630 0.610 0.630 0.610 0.630 94,000 58,700 0.6245 0.383 0.371 0.383 0.371 0.383 154,676 0.3795 3.28%
2014-05-13 0 0.610 0.610 0.630 0.610 0.610 102,000 62,220 0.6100 0.371 0.371 0.383 0.371 0.371 167,840 0.3707 1.67%
2014-05-12 0 0.600 0.600 0.630 0.600 0.600 70,000 42,000 0.6000 0.365 0.365 0.383 0.365 0.365 115,184 0.3646 0.00%
2014-05-09 0 0.600 0.600 0.620 0.600 0.630 646,000 399,980 0.6192 0.365 0.365 0.377 0.365 0.383 1,062,985 0.3763 -1.64%
2014-05-08 0 0.610 0.610 0.620 0.600 0.610 104,000 62,740 0.6033 0.371 0.371 0.377 0.365 0.371 171,131 0.3666 -1.61%
2014-05-07 0 0.620 0.600 0.620 0.610 0.620 124,000 76,180 0.6144 0.377 0.365 0.377 0.371 0.377 204,041 0.3734 0.00%
2014-05-05 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 0.377 0.371 0.377 0.377 0.377 82,274 0.3768 0.00%
2014-05-02 0 0.620 0.610 0.620 0.610 0.630 165,000 103,110 0.6249 0.377 0.371 0.377 0.371 0.383 271,506 0.3798 -3.12%
2014-04-30 0 0.640 0.610 0.640 0.600 0.640 69,000 41,810 0.6059 0.389 0.371 0.389 0.365 0.389 113,539 0.3682 4.92%
2014-04-29 0 0.610 0.610 0.630 0.610 0.630 12,000 7,440 0.6200 0.371 0.371 0.383 0.371 0.383 19,746 0.3768 -1.61%
2014-04-28 0 0.620 0.620 0.640 0.620 0.620 84,000 52,080 0.6200 0.377 0.377 0.389 0.377 0.377 138,221 0.3768 -3.12%
2014-04-25 0 0.640 0.630 0.640 0.620 0.640 210,000 131,050 0.6240 0.389 0.383 0.389 0.377 0.389 345,553 0.3792 0.00%
2014-04-24 0 0.640 0.640 0.660 0.640 0.640 15,000 9,560 0.6373 0.389 0.389 0.401 0.389 0.389 24,682 0.3873 0.00%
2014-04-23 0 0.640 0.640 0.660 0.640 0.640 168,000 107,520 0.6400 0.389 0.389 0.401 0.389 0.389 276,442 0.3889 0.00%
2014-04-22 0 0.640 0.640 0.650 0.640 0.650 150,000 96,500 0.6433 0.389 0.389 0.395 0.389 0.395 246,823 0.3910 -1.54%
2014-04-17 0 0.650 0.650 0.670 0.650 0.670 146,000 95,600 0.6548 0.395 0.395 0.407 0.395 0.407 240,241 0.3979 0.00%
2014-04-16 0 0.650 0.650 0.670 0.650 0.670 143,000 93,310 0.6525 0.395 0.395 0.407 0.395 0.407 235,305 0.3965 -2.99%
2014-04-15 0 0.670 0.650 0.670 - - 0 0 - 0.407 0.395 0.407 - - 0 - 0.00%
2014-04-14 0 0.670 0.660 0.670 0.650 0.680 232,000 153,440 0.6614 0.407 0.401 0.407 0.395 0.413 381,753 0.4019 0.00%
2014-04-11 0 0.670 0.660 0.680 0.660 0.670 214,000 142,240 0.6647 0.407 0.401 0.413 0.401 0.407 352,134 0.4039 0.00%
2014-04-10 0 0.670 0.660 0.670 0.650 0.670 422,000 279,140 0.6615 0.407 0.401 0.407 0.395 0.407 694,396 0.4020 -1.47%
2014-04-09 0 0.680 0.660 0.680 0.650 0.680 548,000 365,080 0.6662 0.413 0.401 0.413 0.395 0.413 901,728 0.4049 3.03%
2014-04-08 0 0.660 0.650 0.660 0.650 0.660 170,000 111,000 0.6529 0.401 0.395 0.401 0.395 0.401 279,733 0.3968 0.00%
2014-04-07 0 0.660 0.650 0.660 0.650 0.670 257,000 167,690 0.6525 0.401 0.395 0.401 0.395 0.407 422,890 0.3965 0.00%
2014-04-04 0 0.660 0.650 0.660 0.650 0.660 72,423 47,766 0.6595 0.401 0.395 0.401 0.395 0.401 119,171 0.4008 1.54%
2014-04-03 0 0.650 0.650 0.660 0.630 0.650 114,862 73,994 0.6442 0.395 0.395 0.401 0.383 0.395 189,004 0.3915 0.00%
2014-04-02 0 0.650 0.650 0.660 0.650 0.660 60,280 39,533 0.6558 0.395 0.395 0.401 0.395 0.401 99,190 0.3986 -1.52%
2014-04-01 0 0.660 0.640 0.660 0.630 0.660 120,000 77,860 0.6488 0.401 0.389 0.401 0.383 0.401 197,459 0.3943 0.00%
2014-03-31 0 0.660 0.660 0.680 0.660 0.660 26,000 17,160 0.6600 0.401 0.401 0.413 0.401 0.401 42,783 0.4011 0.00%
2014-03-28 0 0.660 0.660 0.670 0.650 0.660 108,000 70,980 0.6572 0.401 0.401 0.407 0.395 0.401 177,713 0.3994 1.54%
2014-03-27 0 0.650 0.640 0.650 0.650 0.650 136,000 88,400 0.6500 0.395 0.389 0.395 0.395 0.395 223,786 0.3950 0.00%
2014-03-26 0 0.650 0.650 0.660 0.650 0.650 259,000 168,320 0.6499 0.395 0.395 0.401 0.395 0.395 426,181 0.3949 0.00%
2014-03-25 0 0.650 0.650 0.660 0.650 0.660 62,000 40,560 0.6542 0.395 0.395 0.401 0.395 0.401 102,020 0.3976 -1.52%
2014-03-24 0 0.660 0.660 0.670 0.650 0.660 187,000 123,290 0.6593 0.401 0.401 0.407 0.395 0.401 307,706 0.4007 0.00%
2014-03-21 0 0.660 0.650 0.660 0.650 0.660 442,558 291,077 0.6577 0.401 0.395 0.401 0.395 0.401 728,224 0.3997 0.00%
2014-03-20 0 0.660 0.650 0.670 0.660 0.660 400,000 264,000 0.6600 0.401 0.395 0.407 0.401 0.401 658,195 0.4011 0.00%
2014-03-19 0 0.660 0.660 0.680 0.660 0.660 92,000 60,720 0.6600 0.401 0.401 0.413 0.401 0.401 151,385 0.4011 -1.49%
2014-03-18 0 0.670 0.670 0.680 0.670 0.680 403,142 270,270 0.6704 0.407 0.407 0.413 0.407 0.413 663,365 0.4074 1.52%
2014-03-17 0 0.660 0.650 0.680 0.660 0.660 110,000 72,600 0.6600 0.401 0.395 0.413 0.401 0.401 181,004 0.4011 0.00%
2014-03-14 0 0.660 0.650 0.680 0.660 0.660 231,000 152,420 0.6598 0.401 0.395 0.413 0.401 0.401 380,108 0.4010 -1.49%
2014-03-13 0 0.670 0.670 0.680 0.660 0.680 129,000 86,660 0.6718 0.407 0.407 0.413 0.401 0.413 212,268 0.4083 -1.47%
2014-03-12 0 0.680 0.660 0.690 0.680 0.680 104,000 69,640 0.6696 0.413 0.401 0.419 0.413 0.413 171,131 0.4069 1.49%
2014-03-11 0 0.670 0.670 0.680 0.670 0.720 464,000 321,940 0.6938 0.407 0.407 0.413 0.407 0.438 763,507 0.4217 0.00%
2014-03-10 0 0.670 0.670 0.700 0.660 0.670 26,000 17,400 0.6692 0.407 0.407 0.425 0.401 0.407 42,783 0.4067 0.00%
2014-03-07 0 0.670 0.660 0.690 0.660 0.670 40,000 26,420 0.6605 0.407 0.401 0.419 0.401 0.407 65,820 0.4014 0.00%
2014-03-06 0 0.670 0.670 0.700 0.670 0.670 84,000 56,280 0.6700 0.407 0.407 0.425 0.407 0.407 138,221 0.4072 0.00%
2014-03-05 0 0.670 0.670 0.700 0.670 0.670 90,000 60,300 0.6700 0.407 0.407 0.425 0.407 0.407 148,094 0.4072 0.00%
2014-03-04 0 0.670 0.670 0.680 0.670 0.680 112,000 75,760 0.6764 0.407 0.407 0.413 0.407 0.413 184,295 0.4111 0.00%
2014-03-03 0 0.670 0.660 0.700 0.670 0.670 122,000 81,740 0.6700 0.407 0.401 0.425 0.407 0.407 200,750 0.4072 0.00%
2014-02-28 0 0.670 0.670 0.700 0.670 0.680 200,000 135,740 0.6787 0.407 0.407 0.425 0.407 0.413 329,098 0.4125 -1.47%
2014-02-27 0 0.680 0.680 0.700 0.680 0.680 47,142 32,022 0.6793 0.413 0.413 0.425 0.413 0.413 77,572 0.4128 0.00%
2014-02-26 0 0.680 0.680 0.700 0.680 0.680 234,000 160,280 0.6850 0.413 0.413 0.425 0.413 0.413 385,044 0.4163 0.00%
2014-02-25 0 0.680 0.680 0.700 0.680 0.700 116,000 80,360 0.6928 0.413 0.413 0.425 0.413 0.425 190,877 0.4210 -1.45%
2014-02-24 0 0.690 0.690 0.720 - - 0 0 - 0.419 0.419 0.438 - - 0 - 0.00%
2014-02-21 0 0.690 0.690 0.700 0.690 0.700 486,000 337,640 0.6947 0.419 0.419 0.425 0.419 0.425 799,707 0.4222 -1.43%
2014-02-20 0 0.700 0.690 0.700 0.690 0.700 58,075 40,569 0.6986 0.425 0.419 0.425 0.419 0.425 95,562 0.4245 0.00%
2014-02-19 0 0.700 0.690 0.700 0.690 0.710 156,000 108,880 0.6979 0.425 0.419 0.425 0.419 0.431 256,696 0.4242 -1.41%
2014-02-18 0 0.710 0.710 0.720 0.700 0.710 482,000 339,140 0.7036 0.431 0.431 0.438 0.425 0.431 793,125 0.4276 0.00%
2014-02-17 0 0.710 0.690 0.720 0.700 0.720 252,000 179,900 0.7139 0.431 0.419 0.438 0.425 0.438 414,663 0.4338 2.90%
2014-02-14 0 0.690 0.690 0.700 0.690 0.690 30,000 20,700 0.6900 0.419 0.419 0.425 0.419 0.419 49,365 0.4193 -2.82%
2014-02-13 0 0.710 0.690 0.720 0.690 0.710 450,000 315,400 0.7009 0.431 0.419 0.438 0.419 0.431 740,470 0.4259 2.90%
2014-02-12 0 0.690 0.680 0.700 0.690 0.700 126,000 87,460 0.6941 0.419 0.413 0.425 0.419 0.425 207,332 0.4218 -1.43%
2014-02-11 0 0.700 0.700 0.710 0.680 0.710 589,423 414,207 0.7027 0.425 0.425 0.431 0.413 0.431 969,889 0.4271 1.45%
2014-02-10 0 0.690 0.690 0.700 0.680 0.700 131,134 90,337 0.6889 0.419 0.419 0.425 0.413 0.425 215,779 0.4187 -1.43%
2014-02-07 0 0.700 0.690 0.700 0.670 0.710 307,408 210,521 0.6848 0.425 0.419 0.425 0.407 0.431 505,836 0.4162 4.48%
2014-02-06 0 0.670 0.670 0.710 0.670 0.700 319,850 217,258 0.6792 0.407 0.407 0.431 0.407 0.425 526,309 0.4128 -1.47%
2014-02-05 0 0.680 0.670 0.690 0.660 0.720 828,000 555,960 0.6714 0.413 0.407 0.419 0.401 0.438 1,362,464 0.4081 0.00%
2014-02-04 0 0.680 0.680 0.690 0.670 0.680 80,000 53,900 0.6738 0.413 0.413 0.419 0.407 0.413 131,639 0.4095 -1.45%
2014-01-30 0 0.690 0.690 0.720 0.690 0.690 10,000 6,900 0.6900 0.419 0.419 0.438 0.419 0.419 16,455 0.4193 -1.43%
2014-01-29 0 0.700 0.690 0.700 0.700 0.720 100,000 71,000 0.7100 0.425 0.419 0.425 0.425 0.438 164,549 0.4315 2.94%
2014-01-28 0 0.680 0.680 0.690 0.680 0.700 154,000 107,100 0.6955 0.413 0.413 0.419 0.413 0.425 253,405 0.4226 -2.86%
2014-01-27 0 0.700 0.700 0.710 0.700 0.700 255,000 178,460 0.6998 0.425 0.425 0.431 0.425 0.425 419,599 0.4253 -2.78%
2014-01-24 0 0.720 0.720 0.740 0.700 0.730 682,000 492,640 0.7223 0.438 0.438 0.450 0.425 0.444 1,122,223 0.4390 2.86%
2014-01-23 0 0.700 0.700 0.720 0.690 0.710 74,000 52,020 0.7030 0.425 0.425 0.438 0.419 0.431 121,766 0.4272 0.00%
2014-01-22 0 0.700 0.700 0.710 0.700 0.700 272,000 190,400 0.7000 0.425 0.425 0.431 0.425 0.425 447,573 0.4254 0.00%
2014-01-21 0 0.700 0.700 0.710 0.700 0.710 266,000 188,320 0.7080 0.425 0.425 0.431 0.425 0.431 437,700 0.4302 -2.78%
2014-01-20 0 0.720 0.710 0.720 0.700 0.720 278,000 196,980 0.7086 0.438 0.431 0.438 0.425 0.438 457,446 0.4306 0.00%
2014-01-17 0 0.720 0.720 0.730 0.710 0.730 122,000 88,020 0.7215 0.438 0.438 0.444 0.431 0.444 200,750 0.4385 -1.37%
2014-01-16 0 0.730 0.720 0.730 0.710 0.730 321,000 232,630 0.7247 0.444 0.438 0.444 0.431 0.444 528,202 0.4404 -1.35%
2014-01-15 0 0.740 0.720 0.740 0.720 0.740 425,000 311,180 0.7322 0.450 0.438 0.450 0.438 0.450 699,332 0.4450 2.78%
2014-01-14 0 0.720 0.710 0.720 0.700 0.720 138,000 97,840 0.7090 0.438 0.431 0.438 0.425 0.438 227,077 0.4309 0.00%
2014-01-13 0 0.720 0.720 0.740 0.720 0.720 139,000 100,040 0.7197 0.438 0.438 0.450 0.438 0.438 228,723 0.4374 0.00%
2014-01-10 0 0.720 0.720 0.730 0.720 0.730 272,307 196,748 0.7225 0.438 0.438 0.444 0.438 0.444 448,078 0.4391 0.00%
2014-01-09 0 0.720 0.720 0.730 0.720 0.730 94,000 68,380 0.7274 0.438 0.438 0.444 0.438 0.444 154,676 0.4421 -2.70%
2014-01-08 0 0.740 0.740 0.750 0.730 0.750 404,000 300,480 0.7438 0.450 0.450 0.456 0.444 0.456 664,777 0.4520 1.37%
2014-01-07 0 0.730 0.730 0.740 0.720 0.730 144,000 103,800 0.7208 0.444 0.444 0.450 0.438 0.444 236,950 0.4381 0.00%
2014-01-06 0 0.730 0.730 0.740 0.720 0.730 80,000 57,800 0.7225 0.444 0.444 0.450 0.438 0.444 131,639 0.4391 -1.35%
2014-01-03 0 0.740 0.730 0.740 0.710 0.740 99,427 72,010 0.7242 0.450 0.444 0.450 0.431 0.450 163,606 0.4401 1.37%
2014-01-02 0 0.730 0.720 0.740 0.720 0.750 254,000 187,140 0.7368 0.444 0.438 0.450 0.438 0.456 417,954 0.4478 2.82%
2013-12-31 0 0.710 0.730 0.750 0.710 0.710 40,000 28,400 0.7100 0.431 0.444 0.456 0.431 0.431 65,820 0.4315 0.00%
2013-12-30 0 0.710 0.710 0.740 0.690 0.720 216,000 151,720 0.7024 0.431 0.431 0.450 0.419 0.438 355,425 0.4269 0.00%
2013-12-27 0 0.710 0.710 0.750 0.710 0.710 24,000 17,040 0.7100 0.431 0.431 0.456 0.431 0.431 39,492 0.4315 0.00%
2013-12-24 0 0.710 0.710 0.730 0.700 0.710 102,000 72,400 0.7098 0.431 0.431 0.444 0.425 0.431 167,840 0.4314 -1.39%
2013-12-23 0 0.720 0.710 0.720 0.700 0.720 98,000 69,560 0.7098 0.438 0.431 0.438 0.425 0.438 161,258 0.4314 0.00%
2013-12-20 0 0.720 0.720 0.740 0.720 0.740 484,000 351,240 0.7257 0.438 0.438 0.450 0.438 0.450 796,416 0.4410 -5.26%
2013-12-19 0 0.760 0.750 0.760 - - 0 0 - 0.462 0.456 0.462 - - 0 - -1.30%
2013-12-18 0 0.770 0.760 0.780 0.770 0.770 242,000 186,340 0.7700 0.468 0.462 0.474 0.468 0.468 398,208 0.4679 1.32%
2013-12-17 0 0.760 0.760 0.770 0.760 0.760 124,000 94,240 0.7600 0.462 0.462 0.468 0.462 0.462 204,041 0.4619 0.00%
2013-12-16 0 0.760 0.750 0.760 0.750 0.760 138,000 104,760 0.7591 0.462 0.456 0.462 0.456 0.462 227,077 0.4613 1.33%
2013-12-13 0 0.750 0.750 0.760 0.720 0.780 880,000 659,180 0.7491 0.456 0.456 0.462 0.438 0.474 1,448,030 0.4552 -2.60%
2013-12-12 0 0.770 0.760 0.790 0.760 0.800 317,000 248,370 0.7835 0.468 0.462 0.480 0.462 0.486 521,620 0.4762 -2.53%
2013-12-11 0 0.790 0.780 0.800 0.790 0.800 548,000 433,720 0.7915 0.480 0.474 0.486 0.480 0.486 901,728 0.4810 0.00%
2013-12-10 0 0.790 0.790 0.800 0.790 0.800 353,000 281,940 0.7987 0.480 0.480 0.486 0.480 0.486 580,857 0.4854 -1.25%
2013-12-09 0 0.800 0.790 0.810 0.790 0.800 338,000 268,100 0.7932 0.486 0.480 0.492 0.480 0.486 556,175 0.4820 0.00%
2013-12-06 0 0.800 0.800 0.810 0.790 0.800 598,000 475,980 0.7960 0.486 0.486 0.492 0.480 0.486 984,002 0.4837 0.00%
2013-12-05 0 0.800 0.790 0.810 0.790 0.810 986,000 786,980 0.7982 0.486 0.480 0.492 0.480 0.492 1,622,451 0.4851 2.56%
2013-12-04 0 0.780 0.780 0.800 0.780 0.780 102,000 79,560 0.7800 0.474 0.474 0.486 0.474 0.474 167,840 0.4740 -1.27%
2013-12-03 0 0.790 0.790 0.800 0.770 0.800 1,178,000 930,460 0.7899 0.480 0.480 0.486 0.468 0.486 1,938,385 0.4800 0.00%
2013-12-02 0 0.790 0.780 0.790 0.760 0.790 664,000 513,860 0.7739 0.480 0.474 0.480 0.462 0.480 1,092,604 0.4703 0.00%
2013-11-29 0 0.790 0.790 0.800 0.790 0.790 730,000 576,700 0.7900 0.480 0.480 0.486 0.480 0.480 1,201,206 0.4801 0.00%
2013-11-28 0 0.790 0.780 0.800 0.780 0.800 540,000 425,740 0.7884 0.480 0.474 0.486 0.474 0.486 888,564 0.4791 -1.25%
2013-11-27 0 0.800 0.790 0.800 0.760 0.800 954,712 757,151 0.7931 0.486 0.480 0.486 0.462 0.486 1,570,967 0.4820 3.90%
2013-11-26 0 0.770 0.770 0.780 0.760 0.770 27,996 21,377 0.7636 0.468 0.468 0.474 0.462 0.468 46,067 0.4640 -1.28%
2013-11-25 0 0.780 0.780 0.790 0.760 0.790 2,678,000 2,060,940 0.7696 0.474 0.474 0.480 0.462 0.480 4,406,617 0.4677 2.63%
2013-11-22 0 0.760 0.760 0.770 0.750 0.790 1,158,000 895,700 0.7735 0.462 0.462 0.468 0.456 0.480 1,905,475 0.4701 -2.56%
2013-11-21 0 0.780 0.780 0.790 0.770 0.790 1,114,000 868,160 0.7793 0.474 0.474 0.480 0.468 0.480 1,833,074 0.4736 -1.27%
2013-11-20 0 0.790 0.790 0.800 0.780 0.800 1,898,000 1,496,540 0.7885 0.480 0.480 0.486 0.474 0.486 3,123,137 0.4792 -1.25%
2013-11-19 0 0.800 0.790 0.810 0.780 0.810 1,807,346 1,438,331 0.7958 0.486 0.480 0.492 0.474 0.492 2,973,967 0.4836 0.00%
2013-11-18 0 0.800 0.800 0.810 0.800 0.830 3,131,845 2,567,077 0.8197 0.486 0.486 0.492 0.486 0.504 5,153,414 0.4981 0.00%
2013-11-15 0 0.800 0.800 0.810 0.760 0.810 8,279,988 6,609,439 0.7982 0.486 0.486 0.492 0.462 0.492 13,624,623 0.4851 5.26%
2013-11-14 0 0.760 0.740 0.760 0.740 0.770 4,054,000 3,081,260 0.7601 0.462 0.450 0.462 0.450 0.468 6,670,809 0.4619 1.33%
2013-11-13 0 0.750 0.750 0.760 0.740 0.760 1,457,531 1,096,227 0.7521 0.456 0.456 0.462 0.450 0.462 2,398,350 0.4571 -2.60%
2013-11-12 0 0.770 0.760 0.780 0.720 0.770 3,633,000 2,722,110 0.7493 0.468 0.462 0.474 0.438 0.468 5,978,059 0.4554 5.48%
2013-11-11 0 0.730 0.730 0.740 0.720 0.740 204,000 148,800 0.7294 0.444 0.444 0.450 0.438 0.450 335,680 0.4433 0.00%
2013-11-08 0 0.730 0.730 0.740 0.730 0.730 514,000 375,220 0.7300 0.444 0.444 0.450 0.444 0.444 845,781 0.4436 -1.35%
2013-11-07 0 0.740 0.730 0.740 0.720 0.740 970,000 710,740 0.7327 0.450 0.444 0.450 0.438 0.450 1,596,124 0.4453 0.00%
2013-11-06 0 0.740 0.730 0.740 0.730 0.740 490,000 359,840 0.7344 0.450 0.444 0.450 0.444 0.450 806,289 0.4463 1.37%
2013-11-05 0 0.730 0.730 0.740 0.720 0.760 2,487,782 1,848,088 0.7429 0.444 0.444 0.450 0.438 0.462 4,093,616 0.4515 1.39%
2013-11-04 0 0.720 0.720 0.730 0.720 0.740 443,000 323,260 0.7297 0.438 0.438 0.444 0.438 0.450 728,951 0.4435 0.00%
2013-11-01 0 0.720 0.720 0.730 0.710 0.720 498,000 358,160 0.7192 0.438 0.438 0.444 0.431 0.438 819,453 0.4371 0.00%
2013-10-31 0 0.720 0.720 0.730 0.720 0.740 886,000 648,860 0.7323 0.438 0.438 0.444 0.438 0.450 1,457,903 0.4451 -2.70%
2013-10-30 0 0.740 0.740 0.750 0.720 0.740 1,784,000 1,308,840 0.7337 0.450 0.450 0.456 0.438 0.450 2,935,551 0.4459 0.00%
2013-10-29 0 0.740 0.730 0.740 0.700 0.740 1,986,000 1,437,760 0.7239 0.450 0.444 0.450 0.425 0.450 3,267,940 0.4400 5.71%
2013-10-28 0 0.700 0.700 0.710 0.690 0.710 646,000 453,140 0.7015 0.425 0.425 0.431 0.419 0.431 1,062,985 0.4263 -1.41%
2013-10-25 0 0.710 0.700 0.710 0.690 0.710 1,072,000 749,080 0.6988 0.431 0.425 0.431 0.419 0.431 1,763,963 0.4247 0.00%
2013-10-24 0 0.710 0.710 0.720 0.700 0.710 800,000 562,500 0.7031 0.431 0.431 0.438 0.425 0.431 1,316,391 0.4273 1.43%
2013-10-23 0 0.700 0.690 0.700 0.700 0.710 1,044,000 732,800 0.7019 0.425 0.419 0.425 0.425 0.431 1,717,890 0.4266 -1.41%
2013-10-22 0 0.710 0.700 0.710 0.710 0.720 930,513 662,568 0.7120 0.431 0.425 0.431 0.431 0.438 1,531,148 0.4327 -1.39%
2013-10-21 0 0.720 0.710 0.720 0.690 0.720 2,368,000 1,687,580 0.7127 0.438 0.431 0.438 0.419 0.438 3,896,516 0.4331 4.35%
2013-10-18 0 0.690 0.680 0.690 0.680 0.700 1,056,000 728,480 0.6898 0.419 0.413 0.419 0.413 0.425 1,737,636 0.4192 0.00%
2013-10-17 0 0.690 0.680 0.690 0.680 0.710 1,066,000 736,520 0.6909 0.419 0.413 0.419 0.413 0.431 1,754,090 0.4199 0.00%
2013-10-16 0 0.690 0.690 0.700 0.680 0.700 2,359,419 1,618,962 0.6862 0.419 0.419 0.425 0.413 0.425 3,882,396 0.4170 -2.82%
2013-10-15 0 0.710 0.690 0.710 0.690 0.710 1,700,000 1,196,620 0.7039 0.431 0.419 0.431 0.419 0.431 2,797,330 0.4278 -1.39%
2013-10-11 0 0.720 0.710 0.720 0.700 0.720 1,094,000 777,330 0.7105 0.438 0.431 0.438 0.425 0.438 1,800,164 0.4318 1.41%
2013-10-10 0 0.710 0.700 0.710 0.700 0.720 690,000 490,100 0.7103 0.431 0.425 0.431 0.425 0.438 1,135,387 0.4317 -1.39%
2013-10-09 0 0.720 0.700 0.720 0.700 0.720 680,000 485,900 0.7146 0.438 0.425 0.438 0.425 0.438 1,118,932 0.4343 0.00%
2013-10-08 0 0.720 0.710 0.720 0.700 0.720 2,841,461 2,016,003 0.7095 0.438 0.431 0.438 0.425 0.438 4,675,591 0.4312 0.00%
2013-10-07 0 0.720 0.710 0.720 0.690 0.740 5,140,000 3,663,720 0.7128 0.438 0.431 0.438 0.419 0.450 8,457,809 0.4332 -5.26%
2013-10-04 0 0.760 0.750 0.760 0.740 0.770 2,274,000 1,708,240 0.7512 0.462 0.456 0.462 0.450 0.468 3,741,840 0.4565 -2.56%
2013-10-03 0 0.780 0.780 0.790 0.760 0.780 1,121,000 862,110 0.7691 0.474 0.474 0.480 0.462 0.474 1,844,592 0.4674 4.00%
2013-10-02 0 0.750 0.750 0.770 0.750 0.780 3,358,000 2,581,880 0.7689 0.456 0.456 0.468 0.456 0.474 5,525,549 0.4673 -5.06%
2013-09-30 0 0.790 0.780 0.790 0.780 0.790 544,000 424,740 0.7808 0.480 0.474 0.480 0.474 0.480 895,146 0.4745 0.00%
2013-09-27 0 0.790 0.780 0.790 0.780 0.790 1,350,000 1,061,760 0.7865 0.480 0.474 0.480 0.474 0.480 2,221,409 0.4780 0.00%
2013-09-26 0 0.790 0.790 0.800 0.790 0.800 256,000 203,440 0.7947 0.480 0.480 0.486 0.480 0.486 421,245 0.4829 -1.25%
2013-09-25 0 0.800 0.800 0.810 0.790 0.820 2,492,000 2,012,060 0.8074 0.486 0.486 0.492 0.480 0.498 4,100,557 0.4907 0.00%
2013-09-24 0 0.800 0.780 0.800 0.780 0.800 1,522,000 1,199,600 0.7882 0.486 0.474 0.486 0.474 0.486 2,504,433 0.4790 0.00%
2013-09-23 0 0.800 0.790 0.800 0.790 0.810 1,297,100 1,036,386 0.7990 0.486 0.480 0.486 0.480 0.492 2,134,363 0.4856 -2.44%
2013-09-19 0 0.820 0.810 0.820 0.790 0.820 8,305,231 6,727,895 0.8101 0.498 0.492 0.498 0.480 0.498 13,666,160 0.4923 5.13%
2013-09-18 0 0.780 0.770 0.780 0.770 0.790 1,370,000 1,061,580 0.7749 0.474 0.468 0.474 0.468 0.480 2,254,319 0.4709 0.00%
2013-09-17 0 0.780 0.780 0.790 0.780 0.800 1,184,000 928,480 0.7842 0.474 0.474 0.480 0.474 0.486 1,948,258 0.4766 -2.50%
2013-09-16 0 0.800 0.790 0.800 0.790 0.810 693,000 552,260 0.7969 0.486 0.480 0.486 0.480 0.492 1,140,323 0.4843 0.00%
2013-09-13 0 0.800 0.790 0.800 0.780 0.800 1,299,000 1,026,340 0.7901 0.486 0.480 0.486 0.474 0.486 2,137,489 0.4802 0.00%
2013-09-12 0 0.800 0.790 0.800 0.790 0.820 1,262,000 1,019,660 0.8080 0.486 0.480 0.486 0.480 0.498 2,076,606 0.4910 0.00%
2013-09-11 0 0.800 0.790 0.810 0.780 0.830 3,549,076 2,855,267 0.8045 0.486 0.480 0.492 0.474 0.504 5,839,963 0.4889 0.00%
2013-09-10 0 0.800 0.790 0.810 0.790 0.820 2,402,708 1,919,931 0.7991 0.486 0.480 0.492 0.480 0.498 3,953,628 0.4856 -1.23%
2013-09-09 0 0.810 0.810 0.820 0.770 0.860 9,894,078 8,161,976 0.8249 0.492 0.492 0.498 0.468 0.523 16,280,589 0.5013 3.85%
2013-09-06 0 0.780 0.770 0.780 0.770 0.790 1,106,000 858,560 0.7763 0.474 0.468 0.474 0.468 0.480 1,819,910 0.4718 0.00%
2013-09-05 0 0.780 0.770 0.780 0.760 0.790 2,577,423 2,000,167 0.7760 0.474 0.468 0.474 0.462 0.480 4,241,119 0.4716 -1.27%
2013-09-04 0 0.790 0.780 0.790 0.770 0.790 1,126,000 879,940 0.7815 0.480 0.474 0.480 0.468 0.480 1,852,820 0.4749 2.60%
2013-09-03 0 0.770 0.760 0.770 0.770 0.800 2,020,000 1,583,720 0.7840 0.468 0.462 0.468 0.468 0.486 3,323,886 0.4765 -1.28%
2013-09-02 0 0.780 0.770 0.780 0.770 0.820 2,732,000 2,156,240 0.7893 0.474 0.468 0.474 0.468 0.498 4,495,474 0.4796 -3.70%
2013-08-30 0 0.810 0.810 0.820 0.790 0.830 4,963,712 4,030,848 0.8121 0.492 0.492 0.498 0.480 0.504 8,167,730 0.4935 -2.41%
2013-08-29 0 0.830 0.830 0.840 0.750 0.840 12,429,350 10,006,818 0.8051 0.504 0.504 0.510 0.456 0.510 20,452,349 0.4893 7.79%
2013-08-28 0 0.770 0.760 0.780 0.750 0.800 6,400,000 4,947,570 0.7731 0.468 0.462 0.474 0.456 0.486 10,531,125 0.4698 -3.75%
2013-08-27 0 0.800 0.790 0.800 0.770 0.830 33,154,492 26,615,993 0.8028 0.486 0.480 0.486 0.468 0.504 54,555,326 0.4879 5.26%
2013-08-26 0 0.760 0.760 0.770 0.660 0.770 18,644,129 13,600,680 0.7295 0.462 0.462 0.468 0.401 0.468 30,678,695 0.4433 15.15%
2013-08-23 0 0.660 0.650 0.660 0.630 0.660 1,259,000 816,790 0.6488 0.401 0.395 0.401 0.383 0.401 2,071,670 0.3943 1.54%
2013-08-22 0 0.650 0.640 0.650 0.620 0.650 1,506,000 959,400 0.6371 0.395 0.389 0.395 0.377 0.395 2,478,105 0.3872 1.56%
2013-08-21 0 0.640 0.630 0.640 0.620 0.640 794,000 499,460 0.6290 0.389 0.383 0.389 0.377 0.389 1,306,518 0.3823 0.00%
2013-08-20 0 0.640 0.620 0.640 0.630 0.660 2,388,966 1,523,339 0.6377 0.389 0.377 0.389 0.383 0.401 3,931,015 0.3875 -1.54%
2013-08-19 0 0.650 0.650 0.660 0.640 0.650 1,320,000 854,400 0.6473 0.395 0.395 0.401 0.389 0.395 2,172,044 0.3934 0.00%
2013-08-16 0 0.650 0.640 0.650 0.640 0.650 208,000 134,040 0.6444 0.395 0.389 0.395 0.389 0.395 342,262 0.3916 0.00%
2013-08-15 0 0.650 0.640 0.660 0.650 0.670 1,884,000 1,240,740 0.6586 0.395 0.389 0.401 0.395 0.407 3,100,100 0.4002 -2.99%
2013-08-13 0 0.670 0.660 0.670 0.640 0.670 906,000 593,220 0.6548 0.407 0.401 0.407 0.389 0.407 1,490,812 0.3979 1.52%
2013-08-12 0 0.660 0.650 0.660 0.640 0.660 1,304,183 846,723 0.6492 0.401 0.395 0.401 0.389 0.401 2,146,018 0.3946 4.76%
2013-08-09 0 0.630 0.630 0.640 0.630 0.650 642,884 411,730 0.6404 0.383 0.383 0.389 0.383 0.395 1,057,858 0.3892 -1.56%
2013-08-08 0 0.640 0.630 0.640 0.630 0.650 900,000 573,040 0.6367 0.389 0.383 0.389 0.383 0.395 1,480,939 0.3869 0.00%
2013-08-07 0 0.640 0.630 0.650 0.630 0.660 2,154,000 1,392,780 0.6466 0.389 0.383 0.395 0.383 0.401 3,544,382 0.3930 -1.54%
2013-08-06 0 0.650 0.630 0.650 0.640 0.650 708,000 453,840 0.6410 0.395 0.383 0.395 0.389 0.395 1,165,006 0.3896 0.00%
2013-08-05 0 0.650 0.640 0.650 0.630 0.660 2,475,000 1,612,430 0.6515 0.395 0.389 0.395 0.383 0.401 4,072,583 0.3959 1.56%
2013-08-02 0 0.640 0.630 0.640 0.620 0.640 2,294,010 1,451,206 0.6326 0.389 0.383 0.389 0.377 0.389 3,774,766 0.3844 1.59%
2013-08-01 0 0.630 0.630 0.640 0.630 0.650 1,176,000 752,280 0.6397 0.383 0.383 0.389 0.383 0.395 1,935,094 0.3888 -1.56%
2013-07-31 0 0.640 0.640 0.650 0.620 0.670 9,624,000 6,131,240 0.6371 0.389 0.389 0.395 0.377 0.407 15,836,179 0.3872 -4.48%
2013-07-30 0 0.670 0.660 0.670 0.660 0.690 2,748,000 1,862,740 0.6779 0.407 0.401 0.407 0.401 0.419 4,521,802 0.4119 -4.29%
2013-07-29 0 0.700 0.680 0.700 0.690 0.740 3,736,000 2,613,060 0.6994 0.425 0.413 0.425 0.419 0.450 6,147,544 0.4251 -6.67%
2013-07-26 0 0.750 0.730 0.750 0.740 0.750 2,026,231 1,505,539 0.7430 0.456 0.444 0.456 0.450 0.456 3,334,139 0.4516 1.35%
2013-07-25 0 0.740 0.740 0.750 0.740 0.770 4,089,992 3,092,725 0.7562 0.450 0.450 0.456 0.450 0.468 6,730,034 0.4595 -2.63%
2013-07-24 0 0.760 0.750 0.760 0.730 0.760 5,517,366 4,116,526 0.7461 0.462 0.456 0.462 0.444 0.462 9,078,761 0.4534 4.11%
2013-07-23 0 0.730 0.730 0.740 0.720 0.760 11,091,306 8,273,360 0.7459 0.444 0.444 0.450 0.438 0.462 18,250,613 0.4533 -2.67%
2013-07-22 0 0.750 0.740 0.750 0.650 0.770 28,336,128 20,701,782 0.7306 0.456 0.450 0.456 0.395 0.468 46,626,765 0.4440 13.64%
2013-07-19 0 0.660 0.650 0.660 0.640 0.670 5,747,494 3,782,381 0.6581 0.401 0.395 0.401 0.389 0.407 9,457,434 0.3999 1.54%
2013-07-18 0 0.650 0.650 0.660 0.650 0.710 19,623,114 13,359,384 0.6808 0.395 0.395 0.401 0.395 0.431 32,289,603 0.4137 -2.99%
2013-07-17 0 0.670 0.660 0.670 0.580 0.690 46,306,738 30,143,124 0.6509 0.407 0.401 0.407 0.352 0.419 76,197,192 0.3956 17.54%
2013-07-16 0 0.570 0.570 0.580 0.560 0.580 1,063,213 612,672 0.5762 0.346 0.346 0.352 0.340 0.352 1,749,504 0.3502 -1.72%
2013-07-15 0 0.580 0.570 0.580 0.550 0.590 2,483,763 1,428,797 0.5753 0.352 0.346 0.352 0.334 0.359 4,087,003 0.3496 5.45%
2013-07-12 0 0.550 0.550 0.560 0.550 0.570 559,000 313,280 0.5604 0.334 0.334 0.340 0.334 0.346 919,828 0.3406 -1.79%
2013-07-11 0 0.560 0.550 0.560 0.550 0.560 313,750 174,530 0.5563 0.340 0.334 0.340 0.334 0.340 516,272 0.3381 1.82%
2013-07-10 0 0.550 0.550 0.560 0.540 0.560 1,943,060 1,070,614 0.5510 0.334 0.334 0.340 0.328 0.340 3,197,282 0.3349 0.00%
2013-07-09 0 0.550 0.540 0.560 0.550 0.550 635,972 349,705 0.5499 0.334 0.328 0.340 0.334 0.334 1,046,484 0.3342 -1.79%
2013-07-08 0 0.560 0.550 0.560 0.550 0.560 250,000 139,520 0.5581 0.340 0.334 0.340 0.334 0.340 411,372 0.3392 -1.75%
2013-07-05 0 0.570 0.560 0.570 0.560 0.580 4,353,224 2,486,118 0.5711 0.346 0.340 0.346 0.340 0.352 7,163,179 0.3471 1.79%
2013-07-04 0 0.560 0.550 0.560 0.550 0.560 491,261 272,495 0.5547 0.340 0.334 0.340 0.334 0.340 808,364 0.3371 1.82%
2013-07-03 0 0.550 0.550 0.560 0.550 0.570 2,815,488 1,566,193 0.5563 0.334 0.334 0.340 0.334 0.346 4,632,852 0.3381 -3.51%
2013-07-02 0 0.570 0.570 0.580 0.560 0.580 1,239,000 702,650 0.5671 0.346 0.346 0.352 0.340 0.352 2,038,760 0.3446 -1.72%
2013-06-28 0 0.580 0.570 0.590 0.570 0.590 428,000 246,880 0.5768 0.352 0.346 0.359 0.346 0.359 704,269 0.3505 1.75%
2013-06-27 0 0.570 0.560 0.580 0.560 0.590 508,000 293,400 0.5776 0.346 0.340 0.352 0.340 0.359 835,908 0.3510 -1.72%
2013-06-26 0 0.580 0.570 0.600 0.560 0.590 500,000 291,800 0.5836 0.352 0.346 0.365 0.340 0.359 822,744 0.3547 3.57%
2013-06-25 0 0.560 0.560 0.570 0.550 0.570 550,000 308,100 0.5602 0.340 0.340 0.346 0.334 0.346 905,019 0.3404 -1.75%
2013-06-24 0 0.570 0.560 0.570 0.550 0.590 2,100,000 1,187,360 0.5654 0.346 0.340 0.346 0.334 0.359 3,455,525 0.3436 -3.39%
2013-06-21 0 0.590 0.580 0.590 0.580 0.590 534,000 313,940 0.5879 0.359 0.352 0.359 0.352 0.359 878,691 0.3573 -1.67%
2013-06-20 0 0.600 0.590 0.600 0.580 0.600 1,012,000 602,540 0.5954 0.365 0.359 0.365 0.352 0.365 1,665,234 0.3618 -1.64%
2013-06-19 0 0.610 0.600 0.610 0.600 0.630 1,010,000 614,820 0.6087 0.371 0.365 0.371 0.365 0.383 1,661,943 0.3699 -1.61%
2013-06-18 0 0.620 0.620 0.630 0.610 0.620 966,000 598,200 0.6193 0.377 0.377 0.383 0.371 0.377 1,589,542 0.3763 1.64%
2013-06-17 0 0.610 0.610 0.620 0.600 0.640 2,046,000 1,256,260 0.6140 0.371 0.371 0.377 0.365 0.389 3,366,669 0.3731 -1.61%
2013-06-14 0 0.620 0.620 0.630 0.620 0.670 1,630,000 1,026,780 0.6299 0.377 0.377 0.383 0.377 0.407 2,682,146 0.3828 -7.46%
2013-06-13 0 0.670 0.620 0.670 0.600 0.670 1,766,000 1,094,720 0.6199 0.407 0.377 0.407 0.365 0.407 2,905,932 0.3767 4.69%
2013-06-11 0 0.640 0.630 0.650 0.630 0.680 1,428,000 918,440 0.6432 0.389 0.383 0.395 0.383 0.413 2,349,757 0.3909 -4.48%
2013-06-10 0 0.670 0.670 0.680 0.660 0.720 3,151,000 2,162,550 0.6863 0.407 0.407 0.413 0.401 0.438 5,184,933 0.4171 -9.46%
2013-06-07 0 0.740 0.730 0.750 0.730 0.750 230,000 170,280 0.7403 0.450 0.444 0.456 0.444 0.456 378,462 0.4499 -1.33%
2013-06-06 0 0.750 0.730 0.750 0.750 0.760 118,000 89,040 0.7546 0.456 0.444 0.456 0.456 0.462 194,168 0.4586 0.00%
2013-06-05 0 0.750 0.750 0.760 0.750 0.770 174,000 133,340 0.7663 0.456 0.456 0.462 0.456 0.468 286,315 0.4657 -2.60%
2013-06-04 0 0.770 0.760 0.770 0.760 0.780 246,000 188,380 0.7658 0.468 0.462 0.468 0.462 0.474 404,790 0.4654 -1.28%
2013-06-03 0 0.780 0.770 0.780 0.770 0.800 230,000 178,960 0.7781 0.474 0.468 0.474 0.468 0.486 378,462 0.4729 0.00%
2013-05-31 0 0.780 0.770 0.790 0.760 0.800 740,000 577,780 0.7808 0.474 0.468 0.480 0.462 0.486 1,217,661 0.4745 2.18%
2013-05-30 0 0.870 0.860 0.880 0.860 0.880 780,002 677,061 0.8680 0.464 0.459 0.469 0.459 0.469 1,462,836 0.4628 -1.14%
2013-05-29 0 0.880 0.870 0.880 0.860 0.890 502,020 439,917 0.8763 0.469 0.464 0.469 0.459 0.475 941,501 0.4673 0.00%
2013-05-28 0 0.880 0.880 0.890 0.860 0.890 484,000 425,940 0.8800 0.469 0.469 0.475 0.459 0.475 907,706 0.4692 1.15%
2013-05-27 0 0.870 0.870 0.890 0.840 0.900 506,050 447,304 0.8839 0.464 0.464 0.475 0.448 0.480 949,059 0.4713 2.35%
2013-05-24 0 0.850 0.850 0.870 0.840 0.860 194,000 164,820 0.8496 0.453 0.453 0.464 0.448 0.459 363,833 0.4530 -1.16%
2013-05-23 0 0.860 0.850 0.860 0.850 0.870 133,900 115,097 0.8596 0.459 0.453 0.459 0.453 0.464 251,119 0.4583 -1.15%
2013-05-22 0 0.870 0.870 0.880 0.860 0.870 404,140 349,601 0.8650 0.464 0.464 0.469 0.459 0.464 757,934 0.4613 1.16%
2013-05-21 0 0.860 0.860 0.870 0.850 0.860 124,000 105,760 0.8529 0.459 0.459 0.464 0.453 0.459 232,553 0.4548 0.00%
2013-05-20 0 0.860 0.860 0.880 0.860 0.900 650,000 564,880 0.8690 0.459 0.459 0.469 0.459 0.480 1,219,027 0.4634 -1.15%
2013-05-16 0 0.870 0.850 0.870 0.830 0.870 1,340,000 1,139,040 0.8500 0.464 0.453 0.464 0.443 0.464 2,513,070 0.4532 4.82%
2013-05-15 0 0.830 0.830 0.840 0.830 0.840 592,000 492,840 0.8325 0.443 0.443 0.448 0.443 0.448 1,110,252 0.4439 -1.19%
2013-05-14 0 0.840 0.830 0.840 0.830 0.840 107,000 89,460 0.8361 0.448 0.443 0.448 0.443 0.448 200,671 0.4458 1.20%
2013-05-13 0 0.830 0.830 0.850 0.830 0.840 368,000 307,780 0.8364 0.443 0.443 0.453 0.443 0.448 690,157 0.4460 -1.19%
2013-05-10 0 0.840 0.840 0.850 0.830 0.840 72,000 60,280 0.8372 0.448 0.448 0.453 0.443 0.448 135,031 0.4464 -1.18%
2013-05-09 0 0.850 0.840 0.850 0.830 0.850 336,000 283,800 0.8446 0.453 0.448 0.453 0.443 0.453 630,143 0.4504 2.41%
2013-05-08 0 0.830 0.830 0.850 0.830 0.860 418,000 350,520 0.8386 0.443 0.443 0.453 0.443 0.459 783,928 0.4471 -2.35%
2013-05-07 0 0.850 0.830 0.860 0.830 0.850 610,000 515,460 0.8450 0.453 0.443 0.459 0.443 0.453 1,144,010 0.4506 1.19%
2013-05-06 0 0.840 0.840 0.850 0.820 0.850 510,010 428,728 0.8406 0.448 0.448 0.453 0.437 0.453 956,486 0.4482 2.44%
2013-05-03 0 0.820 0.820 0.840 0.820 0.840 514,382 424,497 0.8253 0.437 0.437 0.448 0.437 0.448 964,685 0.4400 -2.38%
2013-05-02 0 0.840 0.830 0.840 0.820 0.850 812,320 676,386 0.8327 0.448 0.443 0.448 0.437 0.453 1,523,446 0.4440 -1.18%
2013-04-30 0 0.850 0.840 0.850 0.830 0.850 276,000 231,900 0.8402 0.453 0.448 0.453 0.443 0.453 517,617 0.4480 1.19%
2013-04-29 0 0.840 0.830 0.840 0.820 0.860 855,260 720,009 0.8419 0.448 0.443 0.448 0.437 0.459 1,603,976 0.4489 -3.45%
2013-04-26 0 0.870 0.870 0.880 0.780 0.880 2,814,549 2,356,788 0.8374 0.464 0.464 0.469 0.416 0.469 5,278,477 0.4465 -3.33%
2013-04-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2013-04-22 0 0.900 0.900 0.930 0.900 0.900 25,000 22,470 0.8988 0.480 0.480 0.496 0.480 0.480 46,886 0.4793 -3.23%
2013-04-19 0 0.930 0.930 0.940 0.900 0.930 384,000 352,820 0.9188 0.496 0.496 0.501 0.480 0.496 720,163 0.4899 2.20%
2013-04-18 0 0.910 0.890 0.920 0.880 0.920 88,000 79,340 0.9016 0.485 0.475 0.491 0.469 0.491 165,037 0.4807 0.00%
2013-04-17 0 0.910 0.910 0.930 0.910 0.930 100,000 92,100 0.9210 0.485 0.485 0.496 0.485 0.496 187,543 0.4911 -1.09%
2013-04-16 0 0.920 0.910 0.920 0.900 0.940 470,000 426,800 0.9081 0.491 0.485 0.491 0.480 0.501 881,450 0.4842 0.00%
2013-04-15 0 0.920 0.920 0.930 0.910 0.940 270,000 248,320 0.9197 0.491 0.491 0.496 0.485 0.501 506,365 0.4904 -2.13%
2013-04-12 0 0.940 0.930 0.940 0.930 0.990 358,000 337,900 0.9439 0.501 0.496 0.501 0.496 0.528 671,402 0.5033 1.08%
2013-04-11 0 0.930 0.910 0.950 0.930 0.930 30,000 27,700 0.9233 0.496 0.485 0.507 0.496 0.496 56,263 0.4923 1.09%
2013-04-10 0 0.920 0.910 0.940 0.920 0.930 50,000 46,200 0.9240 0.491 0.485 0.501 0.491 0.496 93,771 0.4927 -1.08%
2013-04-09 0 0.930 0.920 0.940 0.930 0.940 28,000 26,260 0.9379 0.496 0.491 0.501 0.496 0.501 52,512 0.5001 1.09%
2013-04-08 0 0.920 0.900 0.940 0.920 0.920 14,000 12,880 0.9200 0.491 0.480 0.501 0.491 0.491 26,256 0.4906 0.00%
2013-04-05 0 0.920 0.920 0.930 0.910 0.940 224,000 206,260 0.9208 0.491 0.491 0.496 0.485 0.501 420,095 0.4910 -4.17%
2013-04-03 0 0.960 0.950 0.970 0.950 0.970 446,000 427,220 0.9579 0.512 0.507 0.517 0.507 0.517 836,440 0.5108 -1.03%
2013-04-02 0 0.970 0.960 0.970 0.940 0.980 262,000 252,560 0.9640 0.517 0.512 0.517 0.501 0.523 491,361 0.5140 -1.02%
2013-03-28 0 0.980 0.960 1.000 0.950 1.000 168,000 161,060 0.9587 0.523 0.512 0.533 0.507 0.533 315,071 0.5112 0.00%
2013-03-27 0 0.980 0.980 0.990 0.970 0.980 202,000 196,240 0.9715 0.523 0.523 0.528 0.517 0.523 378,836 0.5180 0.00%
2013-03-26 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.523 0.523 0.533 0.523 0.523 37,509 0.5225 0.00%
2013-03-25 0 0.980 0.980 1.000 0.950 0.990 150,000 146,300 0.9753 0.523 0.523 0.533 0.507 0.528 281,314 0.5201 0.00%
2013-03-22 0 0.980 0.980 1.010 0.970 0.970 40,000 38,800 0.9700 0.523 0.523 0.539 0.517 0.517 75,017 0.5172 1.03%
2013-03-21 0 0.970 0.970 1.000 0.960 0.970 108,000 104,120 0.9641 0.517 0.517 0.533 0.512 0.517 202,546 0.5141 0.00%
2013-03-20 0 0.970 0.970 0.990 0.970 0.990 127,000 124,080 0.9770 0.517 0.517 0.528 0.517 0.528 238,179 0.5210 0.00%
2013-03-19 0 0.970 0.960 0.990 0.890 0.990 134,000 129,920 0.9696 0.517 0.512 0.528 0.475 0.528 251,307 0.5170 -3.00%
2013-03-18 0 1.000 0.960 1.000 0.940 1.000 130,000 126,560 0.9735 0.533 0.512 0.533 0.501 0.533 243,805 0.5191 0.00%
2013-03-15 0 1.000 1.000 1.010 1.000 1.000 60,000 60,000 1.0000 0.533 0.533 0.539 0.533 0.533 112,526 0.5332 1.01%
2013-03-14 0 0.990 0.990 1.010 0.990 1.010 294,000 293,740 0.9991 0.528 0.528 0.539 0.528 0.539 551,375 0.5327 -1.00%
2013-03-13 0 1.000 1.000 1.010 1.000 1.010 370,000 370,880 1.0024 0.533 0.533 0.539 0.533 0.539 693,907 0.5345 -0.99%
2013-03-12 0 1.010 1.010 1.030 1.010 1.030 230,000 233,800 1.0165 0.539 0.539 0.549 0.539 0.549 431,348 0.5420 -1.94%
2013-03-11 0 1.030 1.020 1.030 1.020 1.050 398,000 408,720 1.0269 0.549 0.544 0.549 0.544 0.560 746,419 0.5476 0.98%
2013-03-08 0 1.020 1.010 1.020 1.000 1.020 367,000 372,590 1.0152 0.544 0.539 0.544 0.533 0.544 688,281 0.5413 2.00%
2013-03-07 0 1.000 1.000 1.020 0.990 1.020 408,000 410,620 1.0064 0.533 0.533 0.544 0.528 0.544 765,174 0.5366 -0.99%
2013-03-06 0 1.010 1.010 1.020 1.000 1.020 332,000 335,080 1.0093 0.539 0.539 0.544 0.533 0.544 622,641 0.5382 -0.98%
2013-03-05 0 1.020 1.000 1.020 1.020 1.030 52,000 53,540 1.0296 0.544 0.533 0.544 0.544 0.549 97,522 0.5490 -0.97%
2013-03-04 0 1.030 1.020 1.030 0.990 1.030 600,000 602,280 1.0038 0.549 0.544 0.549 0.528 0.549 1,125,255 0.5352 0.98%
2013-03-01 0 1.020 1.020 1.030 1.010 1.010 92,000 92,920 1.0100 0.544 0.544 0.549 0.539 0.539 172,539 0.5385 0.00%
2013-02-28 0 1.020 1.010 1.040 1.010 1.040 224,000 229,140 1.0229 0.544 0.539 0.555 0.539 0.555 420,095 0.5454 0.00%
2013-02-27 0 1.020 1.020 1.050 1.020 1.030 186,000 190,560 1.0245 0.544 0.544 0.560 0.544 0.549 348,829 0.5463 -0.97%
2013-02-26 0 1.030 1.010 1.030 1.000 1.040 384,000 387,980 1.0104 0.549 0.539 0.549 0.533 0.555 720,163 0.5387 -0.96%
2013-02-25 0 1.040 1.040 1.050 1.040 1.060 116,000 121,700 1.0491 0.555 0.555 0.560 0.555 0.565 217,549 0.5594 -0.95%
2013-02-22 0 1.050 1.050 1.060 1.030 1.090 130,000 137,760 1.0597 0.560 0.560 0.565 0.549 0.581 243,805 0.5650 0.96%
2013-02-21 0 1.040 1.030 1.050 1.030 1.100 546,000 568,600 1.0414 0.555 0.549 0.560 0.549 0.587 1,023,982 0.5553 -3.70%
2013-02-20 0 1.080 1.060 1.080 1.050 1.090 330,000 350,580 1.0624 0.576 0.565 0.576 0.560 0.581 618,890 0.5665 1.89%
2013-02-19 0 1.060 1.060 1.090 1.060 1.100 376,000 400,560 1.0653 0.565 0.565 0.581 0.565 0.587 705,160 0.5680 -0.93%
2013-02-18 0 1.070 1.070 1.080 1.070 1.090 274,000 295,380 1.0780 0.571 0.571 0.576 0.571 0.581 513,867 0.5748 -1.83%
2013-02-15 0 1.090 1.090 1.100 1.090 1.090 130,000 141,700 1.0900 0.581 0.581 0.587 0.581 0.581 243,805 0.5812 0.00%
2013-02-14 0 1.090 1.090 1.100 1.080 1.100 96,000 104,340 1.0869 0.581 0.581 0.587 0.576 0.587 180,041 0.5795 0.93%
2013-02-08 0 1.080 1.080 1.090 1.070 1.080 66,000 70,980 1.0755 0.576 0.576 0.581 0.571 0.576 123,778 0.5734 0.93%
2013-02-07 0 1.070 1.070 1.080 1.060 1.100 528,000 566,340 1.0726 0.571 0.571 0.576 0.565 0.587 990,225 0.5719 0.00%
2013-02-06 0 1.070 1.070 1.090 1.070 1.110 424,000 460,200 1.0854 0.571 0.571 0.581 0.571 0.592 795,180 0.5787 -1.83%
2013-02-05 0 1.090 1.080 1.090 1.070 1.110 882,000 956,080 1.0840 0.581 0.576 0.581 0.571 0.592 1,654,125 0.5780 -1.80%
2013-02-04 0 1.110 1.110 1.120 1.110 1.130 550,000 615,200 1.1185 0.592 0.592 0.597 0.592 0.603 1,031,484 0.5964 -1.77%
2013-02-01 0 1.130 1.130 1.140 1.110 1.150 890,000 1,003,120 1.1271 0.603 0.603 0.608 0.592 0.613 1,669,129 0.6010 3.67%
2013-01-31 0 1.090 1.090 1.100 1.090 1.100 200,000 218,820 1.0941 0.581 0.581 0.587 0.581 0.587 375,085 0.5834 -1.80%
2013-01-30 0 1.110 1.110 1.120 1.110 1.120 278,000 309,160 1.1121 0.592 0.592 0.597 0.592 0.597 521,368 0.5930 0.00%
2013-01-29 0 1.110 1.100 1.110 1.090 1.110 406,000 447,260 1.1016 0.592 0.587 0.592 0.581 0.592 761,423 0.5874 0.91%
2013-01-28 0 1.100 1.100 1.110 1.100 1.120 408,000 452,240 1.1084 0.587 0.587 0.592 0.587 0.597 765,174 0.5910 -0.90%
2013-01-25 0 1.110 1.110 1.120 1.110 1.150 828,000 937,120 1.1318 0.592 0.592 0.597 0.592 0.613 1,552,852 0.6035 -3.48%
2013-01-24 0 1.150 1.140 1.150 1.150 1.170 520,000 602,260 1.1582 0.613 0.608 0.613 0.613 0.624 975,221 0.6176 0.00%
2013-01-23 0 1.150 1.140 1.160 1.140 1.150 784,000 895,600 1.1423 0.613 0.608 0.619 0.608 0.613 1,470,334 0.6091 0.00%
2013-01-22 0 1.150 1.150 1.160 1.150 1.170 380,000 440,460 1.1591 0.613 0.613 0.619 0.613 0.624 712,662 0.6180 -0.86%
2013-01-21 0 1.160 1.150 1.180 1.160 1.180 292,000 341,960 1.1711 0.619 0.613 0.629 0.619 0.629 547,624 0.6244 -1.69%
2013-01-18 0 1.180 1.170 1.180 1.150 1.180 672,000 781,680 1.1632 0.629 0.624 0.629 0.613 0.629 1,260,286 0.6202 1.72%
2013-01-17 0 1.160 1.150 1.160 1.140 1.170 588,000 675,280 1.1484 0.619 0.613 0.619 0.608 0.624 1,102,750 0.6124 0.87%
2013-01-16 0 1.150 1.150 1.160 1.140 1.180 652,000 750,760 1.1515 0.613 0.613 0.619 0.608 0.629 1,222,777 0.6140 -1.71%
2013-01-15 0 1.170 1.160 1.170 1.160 1.190 618,000 723,280 1.1704 0.624 0.619 0.624 0.619 0.635 1,159,013 0.6240 0.00%
2013-01-14 0 1.170 1.170 1.180 1.170 1.190 814,000 954,380 1.1725 0.624 0.624 0.629 0.624 0.635 1,526,596 0.6252 -1.68%
2013-01-11 0 1.190 1.190 1.200 1.180 1.200 1,094,000 1,304,900 1.1928 0.635 0.635 0.640 0.629 0.640 2,051,715 0.6360 0.00%
2013-01-10 0 1.190 1.190 1.200 1.180 1.240 1,976,000 2,393,180 1.2111 0.635 0.635 0.640 0.629 0.661 3,705,841 0.6458 -3.25%
2013-01-09 0 1.230 1.220 1.230 1.220 1.250 3,698,000 4,559,140 1.2329 0.656 0.651 0.656 0.651 0.667 6,935,323 0.6574 1.65%
2013-01-08 0 1.210 1.190 1.210 1.190 1.250 5,601,524 6,855,439 1.2239 0.645 0.635 0.645 0.635 0.667 10,505,241 0.6526 0.83%
2013-01-07 0 1.200 1.200 1.210 1.190 1.230 3,498,000 4,226,560 1.2083 0.640 0.640 0.645 0.635 0.656 6,560,238 0.6443 -1.64%
2013-01-04 0 1.220 1.210 1.220 1.200 1.260 7,712,000 9,455,260 1.2260 0.651 0.645 0.651 0.640 0.672 14,463,281 0.6537 -0.81%
2013-01-03 0 1.230 1.230 1.240 1.140 1.240 12,156,000 14,535,420 1.1957 0.656 0.656 0.661 0.608 0.661 22,797,672 0.6376 8.85%
2013-01-02 0 1.130 1.130 1.140 1.090 1.140 2,840,000 3,186,460 1.1220 0.603 0.603 0.608 0.581 0.608 5,326,208 0.5983 3.67%
2012-12-31 0 1.090 1.090 1.100 1.070 1.090 230,000 250,280 1.0882 0.581 0.581 0.587 0.571 0.581 431,348 0.5802 0.00%
2012-12-28 0 1.090 1.090 1.100 1.090 1.120 158,000 174,480 1.1043 0.581 0.581 0.587 0.581 0.597 296,317 0.5888 -0.91%
2012-12-27 0 1.100 1.100 1.110 1.100 1.120 278,000 306,880 1.1039 0.587 0.587 0.592 0.587 0.597 521,368 0.5886 -0.90%
2012-12-24 0 1.110 1.100 1.110 1.100 1.120 20,000 22,060 1.1030 0.592 0.587 0.592 0.587 0.597 37,509 0.5881 0.91%
2012-12-21 0 1.100 1.100 1.110 1.090 1.110 420,000 463,160 1.1028 0.587 0.587 0.592 0.581 0.592 787,679 0.5880 -0.90%
2012-12-20 0 1.110 1.100 1.120 1.100 1.120 680,000 752,320 1.1064 0.592 0.587 0.597 0.587 0.597 1,275,289 0.5899 -0.85%
2012-12-19 0 1.120 1.110 1.120 1.100 1.120 432,000 477,860 1.1062 0.597 0.592 0.597 0.586 0.597 810,546 0.5896 1.82%
2012-12-18 0 1.100 1.100 1.110 1.100 1.120 806,000 891,240 1.1058 0.586 0.586 0.592 0.586 0.597 1,512,268 0.5893 -0.90%
2012-12-17 0 1.110 1.110 1.120 1.100 1.120 488,000 542,020 1.1107 0.592 0.592 0.597 0.586 0.597 915,616 0.5920 -1.77%
2012-12-14 0 1.130 1.120 1.130 1.100 1.140 840,000 943,740 1.1235 0.602 0.597 0.602 0.586 0.608 1,576,061 0.5988 2.73%
2012-12-13 0 1.100 1.100 1.110 1.100 1.130 1,306,000 1,451,280 1.1112 0.586 0.586 0.592 0.586 0.602 2,450,400 0.5923 -2.65%
2012-12-12 0 1.130 1.120 1.140 1.100 1.170 2,652,000 3,029,180 1.1422 0.602 0.597 0.608 0.586 0.624 4,975,850 0.6088 0.89%
2012-12-11 0 1.120 1.100 1.120 1.100 1.140 1,688,000 1,894,000 1.1220 0.597 0.586 0.597 0.586 0.608 3,167,132 0.5980 1.82%
2012-12-10 0 1.100 1.090 1.100 1.080 1.110 490,000 536,620 1.0951 0.586 0.581 0.586 0.576 0.592 919,369 0.5837 1.85%
2012-12-07 0 1.080 1.080 1.090 1.070 1.090 478,000 517,700 1.0831 0.576 0.576 0.581 0.570 0.581 896,854 0.5772 0.93%
2012-12-06 0 1.070 1.070 1.080 1.070 1.080 734,000 789,200 1.0752 0.570 0.570 0.576 0.570 0.576 1,377,177 0.5731 -0.93%
2012-12-05 0 1.080 1.080 1.090 1.060 1.090 640,000 690,320 1.0786 0.576 0.576 0.581 0.565 0.581 1,200,808 0.5749 0.93%
2012-12-04 0 1.070 1.070 1.080 1.060 1.080 290,000 309,220 1.0663 0.570 0.570 0.576 0.565 0.576 544,116 0.5683 0.00%
2012-12-03 0 1.070 1.070 1.080 1.050 1.120 1,454,000 1,558,380 1.0718 0.570 0.570 0.576 0.560 0.597 2,728,086 0.5712 -2.73%
2012-11-30 0 1.100 1.100 1.120 1.090 1.140 1,110,000 1,240,340 1.1174 0.586 0.586 0.597 0.581 0.608 2,082,652 0.5956 -3.51%
2012-11-29 0 1.140 1.140 1.150 1.090 1.150 2,322,000 2,586,480 1.1139 0.608 0.608 0.613 0.581 0.613 4,356,683 0.5937 7.55%
2012-11-28 0 1.060 1.050 1.060 1.050 1.080 728,000 779,140 1.0702 0.565 0.560 0.565 0.560 0.576 1,365,920 0.5704 -2.75%
2012-11-27 0 1.090 1.090 1.110 1.080 1.100 294,000 321,640 1.0940 0.581 0.581 0.592 0.576 0.586 551,621 0.5831 0.00%
2012-11-26 0 1.090 1.090 1.100 1.080 1.120 1,148,000 1,246,460 1.0858 0.581 0.581 0.586 0.576 0.597 2,153,950 0.5787 -1.80%
2012-11-23 0 1.110 1.110 1.120 1.110 1.120 208,000 231,880 1.1148 0.592 0.592 0.597 0.592 0.597 390,263 0.5942 0.91%
2012-11-22 0 1.100 1.100 1.120 1.100 1.110 276,000 305,100 1.1054 0.586 0.586 0.597 0.586 0.592 517,849 0.5892 -0.90%
2012-11-21 0 1.110 1.100 1.110 1.100 1.120 154,000 170,840 1.1094 0.592 0.586 0.592 0.586 0.597 288,945 0.5913 0.91%
2012-11-20 0 1.100 1.100 1.120 1.100 1.130 672,000 752,760 1.1202 0.586 0.586 0.597 0.586 0.602 1,260,849 0.5970 -1.79%
2012-11-19 0 1.120 1.100 1.130 1.110 1.120 208,000 232,140 1.1161 0.597 0.586 0.602 0.592 0.597 390,263 0.5948 0.90%
2012-11-16 0 1.110 1.110 1.120 1.100 1.120 226,000 250,260 1.1073 0.592 0.592 0.597 0.586 0.597 424,035 0.5902 -0.89%
2012-11-15 0 1.120 1.120 1.130 1.100 1.120 548,000 606,660 1.1070 0.597 0.597 0.602 0.586 0.597 1,028,192 0.5900 -0.88%
2012-11-14 0 1.130 1.120 1.140 1.120 1.140 647,000 734,060 1.1346 0.602 0.597 0.608 0.597 0.608 1,213,942 0.6047 1.80%
2012-11-13 0 1.110 1.100 1.110 1.100 1.120 714,000 792,500 1.1099 0.592 0.586 0.592 0.586 0.597 1,339,652 0.5916 -1.77%
2012-11-12 0 1.130 1.130 1.150 1.130 1.140 818,000 925,280 1.1311 0.602 0.602 0.613 0.602 0.608 1,534,783 0.6029 -0.88%
2012-11-09 0 1.140 1.140 1.150 1.130 1.150 1,476,000 1,680,340 1.1384 0.608 0.608 0.613 0.602 0.613 2,769,364 0.6068 -1.72%
2012-11-08 0 1.160 1.150 1.170 1.150 1.190 1,608,000 1,878,940 1.1685 0.618 0.613 0.624 0.613 0.634 3,017,031 0.6228 -4.92%
2012-11-07 0 1.220 1.210 1.220 1.180 1.220 3,110,000 3,738,060 1.2019 0.650 0.645 0.650 0.629 0.650 5,835,178 0.6406 3.39%
2012-11-06 0 1.180 1.170 1.180 1.150 1.200 1,260,000 1,460,800 1.1594 0.629 0.624 0.629 0.613 0.640 2,364,091 0.6179 -1.67%
2012-11-05 0 1.200 1.180 1.200 1.170 1.230 2,472,000 2,944,260 1.1910 0.640 0.629 0.640 0.624 0.656 4,638,122 0.6348 -2.44%
2012-11-02 0 1.230 1.230 1.240 1.120 1.250 14,574,000 17,656,460 1.2115 0.656 0.656 0.661 0.597 0.666 27,344,658 0.6457 10.81%
2012-11-01 0 1.110 1.100 1.110 1.090 1.120 812,000 902,000 1.1108 0.592 0.586 0.592 0.581 0.597 1,523,526 0.5920 2.78%
2012-10-31 0 1.080 1.080 1.090 1.060 1.090 382,000 412,560 1.0800 0.576 0.576 0.581 0.565 0.581 716,732 0.5756 0.93%
2012-10-30 0 1.070 1.060 1.070 1.070 1.090 552,000 592,020 1.0725 0.570 0.565 0.570 0.570 0.581 1,035,697 0.5716 -0.93%
2012-10-29 0 1.080 1.080 1.090 1.080 1.100 538,000 583,120 1.0839 0.576 0.576 0.581 0.576 0.586 1,009,430 0.5777 -2.70%
2012-10-26 0 1.110 1.100 1.120 1.090 1.160 1,292,000 1,437,540 1.1126 0.592 0.586 0.597 0.581 0.618 2,424,132 0.5930 -2.63%
2012-10-25 0 1.140 1.130 1.150 1.130 1.170 1,210,000 1,386,580 1.1459 0.608 0.602 0.613 0.602 0.624 2,270,278 0.6108 0.00%
2012-10-24 0 1.140 1.130 1.150 1.130 1.160 1,324,000 1,515,180 1.1444 0.608 0.602 0.613 0.602 0.618 2,484,172 0.6099 -0.87%
2012-10-22 0 1.150 1.140 1.150 1.100 1.170 2,451,000 2,803,620 1.1439 0.613 0.608 0.613 0.586 0.624 4,598,721 0.6097 2.68%
2012-10-19 0 1.120 1.110 1.130 1.100 1.140 2,822,000 3,155,140 1.1181 0.597 0.592 0.602 0.586 0.608 5,294,814 0.5959 -5.08%
2012-10-18 0 1.180 1.170 1.180 1.130 1.180 1,280,000 1,486,980 1.1617 0.629 0.624 0.629 0.602 0.629 2,401,617 0.6192 3.51%
2012-10-17 0 1.140 1.140 1.150 1.110 1.170 2,188,000 2,500,460 1.1428 0.608 0.608 0.613 0.592 0.624 4,105,264 0.6091 0.88%
2012-10-16 0 1.130 1.120 1.130 1.120 1.140 956,000 1,080,280 1.1300 0.602 0.597 0.602 0.597 0.608 1,793,707 0.6023 -2.59%
2012-10-15 0 1.160 1.160 1.170 1.140 1.160 756,000 870,820 1.1519 0.618 0.618 0.624 0.608 0.618 1,418,455 0.6139 0.00%
2012-10-12 0 1.160 1.160 1.170 1.160 1.200 708,000 837,520 1.1829 0.618 0.618 0.624 0.618 0.640 1,328,394 0.6305 -1.69%
2012-10-11 0 1.180 1.170 1.180 1.140 1.180 652,000 759,420 1.1648 0.629 0.624 0.629 0.608 0.629 1,223,324 0.6208 0.00%
2012-10-10 0 1.180 1.170 1.180 1.150 1.190 1,172,000 1,366,860 1.1663 0.629 0.624 0.629 0.613 0.634 2,198,980 0.6216 0.00%
2012-10-09 0 1.180 1.180 1.190 1.180 1.240 1,500,000 1,806,380 1.2043 0.629 0.629 0.634 0.629 0.661 2,814,395 0.6418 -0.84%
2012-10-08 0 1.190 1.180 1.200 1.170 1.250 3,192,000 3,818,860 1.1964 0.634 0.629 0.640 0.624 0.666 5,989,032 0.6376 -4.03%
2012-10-05 0 1.240 1.240 1.250 1.220 1.280 2,184,000 2,721,240 1.2460 0.661 0.661 0.666 0.650 0.682 4,097,759 0.6641 -0.80%
2012-10-04 0 1.250 1.250 1.260 1.200 1.260 3,278,000 4,055,480 1.2372 0.666 0.666 0.672 0.640 0.672 6,150,390 0.6594 0.81%
2012-10-03 0 1.240 1.230 1.250 1.220 1.350 8,730,000 10,983,820 1.2582 0.661 0.656 0.666 0.650 0.720 16,379,777 0.6706 -7.46%
2012-09-28 0 1.340 1.330 1.340 1.260 1.390 8,352,000 11,248,160 1.3468 0.714 0.709 0.714 0.672 0.741 15,670,549 0.7178 8.06%
2012-09-27 0 1.240 1.240 1.250 1.230 1.310 2,650,000 3,347,800 1.2633 0.661 0.661 0.666 0.656 0.698 4,972,097 0.6733 -4.62%
2012-09-26 0 1.300 1.290 1.310 1.240 1.340 5,220,000 6,749,120 1.2929 0.693 0.688 0.698 0.661 0.714 9,794,093 0.6891 -2.99%
2012-09-25 0 1.340 1.340 1.350 1.170 1.410 21,444,000 28,984,700 1.3516 0.714 0.714 0.720 0.624 0.751 40,234,585 0.7204 14.53%
2012-09-24 0 1.170 1.160 1.180 1.130 1.220 3,018,000 3,564,980 1.1812 0.624 0.618 0.629 0.602 0.650 5,662,562 0.6296 -4.88%
2012-09-21 0 1.230 1.230 1.240 1.220 1.320 2,950,000 3,705,920 1.2562 0.656 0.656 0.661 0.650 0.704 5,534,976 0.6695 -3.91%
2012-09-20 0 1.280 1.270 1.280 1.230 1.360 4,382,000 5,632,100 1.2853 0.682 0.677 0.682 0.656 0.725 8,221,785 0.6850 -5.19%
2012-09-19 0 1.350 1.340 1.360 1.300 1.390 6,288,000 8,523,660 1.3555 0.720 0.714 0.725 0.693 0.741 11,797,942 0.7225 1.50%
2012-09-18 0 1.330 1.320 1.340 1.290 1.490 11,690,000 16,514,540 1.4127 0.709 0.704 0.714 0.688 0.794 21,933,515 0.7529 -6.99%
2012-09-17 0 1.430 1.420 1.430 1.040 1.610 74,215,900 106,281,878 1.4321 0.762 0.757 0.762 0.554 0.858 139,248,552 0.7633 47.42%
2012-09-14 0 0.970 0.960 0.970 0.850 0.970 4,102,000 3,759,680 0.9165 0.517 0.512 0.517 0.453 0.517 7,696,431 0.4885 15.48%
2012-09-13 0 0.840 0.830 0.840 0.820 0.850 158,000 131,300 0.8310 0.448 0.442 0.448 0.437 0.453 296,450 0.4429 1.20%
2012-09-12 0 0.830 0.830 0.850 0.820 0.830 234,000 193,820 0.8283 0.442 0.442 0.453 0.437 0.442 439,046 0.4415 -1.19%
2012-09-11 0 0.840 0.830 0.840 0.830 0.840 126,000 105,780 0.8395 0.448 0.442 0.448 0.442 0.448 236,409 0.4474 -1.18%
2012-09-10 0 0.850 0.850 0.870 0.850 0.870 296,000 256,140 0.8653 0.453 0.453 0.464 0.453 0.464 555,374 0.4612 -2.30%
2012-09-07 0 0.870 0.870 0.880 0.860 0.880 754,000 658,840 0.8738 0.464 0.464 0.469 0.458 0.469 1,414,702 0.4657 1.16%
2012-09-06 0 0.860 0.850 0.860 0.840 0.950 1,732,000 1,488,700 0.8595 0.458 0.453 0.458 0.448 0.506 3,249,688 0.4581 -5.49%
2012-09-05 0 0.910 0.910 1.000 0.780 0.910 842,000 705,460 0.8378 0.485 0.485 0.533 0.416 0.485 1,579,813 0.4465 13.75%
2012-09-04 0 0.800 0.800 0.810 0.800 0.830 174,000 141,280 0.8120 0.426 0.426 0.432 0.426 0.442 326,470 0.4328 -3.61%
2012-09-03 0 0.830 0.820 0.830 0.810 0.830 262,000 215,740 0.8234 0.442 0.437 0.442 0.432 0.442 491,581 0.4389 3.75%
2012-08-31 0 0.800 0.800 0.820 0.800 0.820 180,000 144,520 0.8029 0.426 0.426 0.437 0.426 0.437 337,727 0.4279 -3.61%
2012-08-30 0 0.830 0.800 0.840 0.790 0.840 446,000 357,280 0.8011 0.442 0.426 0.448 0.421 0.448 836,813 0.4270 2.47%
2012-08-29 0 0.810 0.800 0.810 0.790 0.820 778,000 620,460 0.7975 0.432 0.426 0.432 0.421 0.437 1,459,733 0.4251 -3.91%
2012-08-28 0 0.850 0.820 0.850 0.850 0.890 1,655,000 1,430,750 0.8645 0.449 0.433 0.449 0.449 0.470 3,131,000 0.4570 -3.41%
2012-08-27 0 0.880 0.860 0.880 0.830 0.880 1,624,000 1,385,940 0.8534 0.465 0.455 0.465 0.439 0.465 3,072,353 0.4511 6.02%
2012-08-24 0 0.830 0.830 0.840 0.810 0.830 564,000 465,160 0.8248 0.439 0.439 0.444 0.428 0.439 1,066,999 0.4360 0.00%
2012-08-23 0 0.830 0.830 0.840 0.770 0.860 990,000 809,740 0.8179 0.439 0.439 0.444 0.407 0.455 1,872,925 0.4323 6.41%
2012-08-22 0 0.780 0.780 0.790 0.780 0.780 128,000 99,840 0.7800 0.412 0.412 0.418 0.412 0.412 242,156 0.4123 0.00%
2012-08-21 0 0.780 0.770 0.780 0.770 0.780 136,000 104,940 0.7716 0.412 0.407 0.412 0.407 0.412 257,291 0.4079 2.63%
2012-08-20 0 0.760 0.760 0.770 0.750 0.780 170,000 128,440 0.7555 0.402 0.402 0.407 0.396 0.412 321,613 0.3994 0.00%
2012-08-17 0 0.760 0.760 0.780 0.760 0.770 62,000 47,480 0.7658 0.402 0.402 0.412 0.402 0.407 117,294 0.4048 0.00%
2012-08-16 0 0.760 0.760 0.770 0.760 0.770 232,000 177,260 0.7641 0.402 0.402 0.407 0.402 0.407 438,908 0.4039 -1.30%
2012-08-15 0 0.770 0.760 0.770 0.760 0.780 148,000 114,060 0.7707 0.407 0.402 0.407 0.402 0.412 279,993 0.4074 1.32%
2012-08-14 0 0.760 0.760 0.770 0.760 0.780 226,000 174,540 0.7723 0.402 0.402 0.407 0.402 0.412 427,557 0.4082 -3.80%
2012-08-13 0 0.790 0.780 0.790 0.780 0.790 60,000 47,300 0.7883 0.418 0.412 0.418 0.412 0.418 113,511 0.4167 0.00%
2012-08-10 0 0.790 0.780 0.800 - - 0 0 - 0.418 0.412 0.423 - - 0 - 0.00%
2012-08-09 0 0.790 0.780 0.790 0.780 0.790 94,000 74,060 0.7879 0.418 0.412 0.418 0.412 0.418 177,833 0.4165 0.00%
2012-08-08 0 0.790 0.780 0.790 0.780 0.790 122,000 95,480 0.7826 0.418 0.412 0.418 0.412 0.418 230,805 0.4137 1.28%
2012-08-07 0 0.780 0.780 0.800 0.780 0.790 194,000 153,120 0.7893 0.412 0.412 0.423 0.412 0.418 367,018 0.4172 -1.27%
2012-08-06 0 0.790 0.780 0.800 0.770 0.800 265,000 207,160 0.7817 0.418 0.412 0.423 0.407 0.423 501,338 0.4132 2.60%
2012-08-03 0 0.770 0.770 0.790 0.760 0.770 140,000 106,600 0.7614 0.407 0.407 0.418 0.402 0.407 264,858 0.4025 -1.28%
2012-08-02 0 0.780 0.780 0.790 0.760 0.780 224,000 173,780 0.7758 0.412 0.412 0.418 0.402 0.412 423,773 0.4101 2.63%
2012-08-01 0 0.760 0.760 0.770 0.760 0.770 100,000 76,900 0.7690 0.402 0.402 0.407 0.402 0.407 189,184 0.4065 -1.30%
2012-07-31 0 0.770 0.770 0.790 0.770 0.790 194,000 150,300 0.7747 0.407 0.407 0.418 0.407 0.418 367,018 0.4095 -2.53%
2012-07-30 0 0.790 0.770 0.790 0.770 0.800 47,000 37,300 0.7936 0.418 0.407 0.418 0.407 0.423 88,917 0.4195 2.60%
2012-07-27 0 0.770 0.770 0.780 0.760 0.770 50,000 38,300 0.7660 0.407 0.407 0.412 0.402 0.407 94,592 0.4049 0.00%
2012-07-26 0 0.770 0.770 0.780 0.770 0.770 128,000 98,560 0.7700 0.407 0.407 0.412 0.407 0.407 242,156 0.4070 1.32%
2012-07-25 0 0.760 0.760 0.780 0.760 0.760 208,000 158,080 0.7600 0.402 0.402 0.412 0.402 0.402 393,503 0.4017 -1.30%
2012-07-24 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.407 0.407 0.423 0.407 0.407 37,837 0.4070 -2.53%
2012-07-23 0 0.790 0.780 0.800 0.770 0.790 246,000 192,380 0.7820 0.418 0.412 0.423 0.407 0.418 465,393 0.4134 1.28%
2012-07-20 0 0.780 0.770 0.780 0.780 0.790 90,000 70,700 0.7856 0.412 0.407 0.412 0.412 0.418 170,266 0.4152 0.00%
2012-07-19 0 0.780 0.780 0.790 0.770 0.790 406,000 315,980 0.7783 0.412 0.412 0.418 0.407 0.418 768,088 0.4114 0.00%
2012-07-18 0 0.780 0.780 0.790 0.780 0.780 126,000 98,280 0.7800 0.412 0.412 0.418 0.412 0.412 238,372 0.4123 -1.27%
2012-07-17 0 0.790 0.790 0.800 0.780 0.790 52,000 40,940 0.7873 0.418 0.418 0.423 0.412 0.418 98,376 0.4162 1.28%
2012-07-16 0 0.780 0.780 0.800 0.770 0.790 68,000 53,040 0.7800 0.412 0.412 0.423 0.407 0.418 128,645 0.4123 1.30%
2012-07-13 0 0.770 0.770 0.800 0.770 0.800 314,000 242,920 0.7736 0.407 0.407 0.423 0.407 0.423 594,039 0.4089 -1.28%
2012-07-12 0 0.780 0.780 0.800 0.780 0.790 104,000 82,160 0.7900 0.412 0.412 0.423 0.412 0.418 196,752 0.4176 -1.27%
2012-07-11 0 0.790 0.790 0.820 0.790 0.820 28,000 22,720 0.8114 0.418 0.418 0.433 0.418 0.433 52,972 0.4289 -2.47%
2012-07-10 0 0.810 0.790 0.810 0.790 0.810 176,000 139,940 0.7951 0.428 0.418 0.428 0.418 0.428 332,964 0.4203 2.53%
2012-07-09 0 0.790 0.790 0.820 0.790 0.810 222,131 179,940 0.8101 0.418 0.418 0.433 0.418 0.428 420,237 0.4282 -3.66%
2012-07-06 0 0.820 0.820 0.840 0.820 0.830 42,000 34,700 0.8262 0.433 0.433 0.444 0.433 0.439 79,457 0.4367 0.00%
2012-07-05 0 0.820 0.820 0.840 0.820 0.840 76,000 63,680 0.8379 0.433 0.433 0.444 0.433 0.444 143,780 0.4429 1.23%
2012-07-04 0 0.810 0.810 0.830 0.810 0.830 296,000 242,480 0.8192 0.428 0.428 0.439 0.428 0.439 559,986 0.4330 -4.71%
2012-07-03 0 0.850 0.840 0.850 0.830 0.850 188,000 158,820 0.8448 0.449 0.444 0.449 0.439 0.449 355,666 0.4465 1.19%
2012-06-29 0 0.840 0.840 0.860 0.830 0.880 246,000 210,400 0.8553 0.444 0.444 0.455 0.439 0.465 465,393 0.4521 -4.55%
2012-06-28 0 0.880 0.860 0.870 0.850 0.900 1,088,000 949,880 0.8731 0.465 0.455 0.460 0.449 0.476 2,058,325 0.4615 4.76%
2012-06-27 0 0.840 0.830 0.840 0.810 0.850 522,000 433,500 0.8305 0.444 0.439 0.444 0.428 0.449 987,542 0.4390 5.00%
2012-06-26 0 0.800 0.790 0.800 0.790 0.820 152,000 120,460 0.7925 0.423 0.418 0.423 0.418 0.433 287,560 0.4189 0.00%
2012-06-25 0 0.800 0.800 0.820 - - 0 0 - 0.423 0.423 0.433 - - 0 - 0.00%
2012-06-22 0 0.800 0.790 0.800 0.800 0.830 70,000 57,060 0.8151 0.423 0.418 0.423 0.423 0.439 132,429 0.4309 -1.23%
2012-06-21 0 0.810 0.810 0.820 0.800 0.830 84,000 67,920 0.8086 0.428 0.428 0.433 0.423 0.439 158,915 0.4274 0.00%
2012-06-20 0 0.810 0.810 0.820 0.810 0.820 144,000 117,940 0.8190 0.428 0.428 0.433 0.428 0.433 272,425 0.4329 1.25%
2012-06-19 0 0.800 0.800 0.820 0.800 0.810 116,000 93,500 0.8060 0.423 0.423 0.433 0.423 0.428 219,454 0.4261 0.00%
2012-06-18 0 0.800 0.790 0.800 0.780 0.800 106,000 83,300 0.7858 0.423 0.418 0.423 0.412 0.423 200,535 0.4154 0.00%
2012-06-15 0 0.800 0.790 0.810 0.790 0.810 428,000 341,880 0.7988 0.423 0.418 0.428 0.418 0.428 809,709 0.4222 0.00%
2012-06-14 0 0.800 0.790 0.800 0.790 0.800 52,000 41,580 0.7996 0.423 0.418 0.423 0.418 0.423 98,376 0.4227 1.27%
2012-06-13 0 0.790 0.790 0.820 0.780 0.790 24,000 18,820 0.7842 0.418 0.418 0.433 0.412 0.418 45,404 0.4145 -1.25%
2012-06-12 0 0.800 0.770 0.800 0.800 0.800 138,000 110,400 0.8000 0.423 0.407 0.423 0.423 0.423 261,074 0.4229 0.00%
2012-06-11 0 0.800 0.800 0.820 0.800 0.820 62,000 50,800 0.8194 0.423 0.423 0.433 0.423 0.433 117,294 0.4331 0.00%
2012-06-08 0 0.800 0.800 0.820 0.800 0.800 32,000 25,600 0.8000 0.423 0.423 0.433 0.423 0.423 60,539 0.4229 0.00%
2012-06-07 0 0.800 0.790 0.820 0.800 0.810 60,000 48,400 0.8067 0.423 0.418 0.433 0.423 0.428 113,511 0.4264 -1.23%
2012-06-06 0 0.810 0.800 0.820 0.780 0.810 120,000 96,600 0.8050 0.428 0.423 0.433 0.412 0.428 227,021 0.4255 -1.22%
2012-06-05 0 0.820 0.790 0.820 0.800 0.820 34,000 27,400 0.8059 0.433 0.418 0.433 0.423 0.433 64,323 0.4260 3.80%
2012-06-04 0 0.790 0.780 0.790 0.780 0.800 218,000 172,320 0.7905 0.418 0.412 0.418 0.412 0.423 412,422 0.4178 -1.25%
2012-06-01 0 0.800 0.800 0.820 0.800 0.800 28,000 22,400 0.8000 0.423 0.423 0.433 0.423 0.423 52,972 0.4229 -2.44%
2012-05-31 0 0.820 0.800 0.820 0.800 0.830 120,000 97,460 0.8122 0.433 0.423 0.433 0.423 0.439 227,021 0.4293 0.00%
2012-05-30 0 0.820 0.810 0.830 0.800 0.820 88,000 71,680 0.8145 0.433 0.428 0.439 0.423 0.433 166,482 0.4306 -2.38%
2012-05-29 0 0.840 0.820 0.840 0.810 0.840 264,000 216,760 0.8211 0.444 0.433 0.444 0.428 0.444 499,447 0.4340 2.44%
2012-05-28 0 0.820 0.800 0.820 0.800 0.820 292,000 238,140 0.8155 0.433 0.423 0.433 0.423 0.433 552,418 0.4311 -1.20%
2012-05-25 0 0.830 0.800 0.830 0.800 0.830 102,000 83,200 0.8157 0.439 0.423 0.439 0.423 0.439 192,968 0.4312 -1.19%
2012-05-24 0 0.840 0.810 0.840 0.810 0.840 176,000 144,360 0.8202 0.444 0.428 0.444 0.428 0.444 332,964 0.4336 2.44%
2012-05-23 0 0.820 0.810 0.820 0.770 0.850 2,040,000 1,650,180 0.8089 0.433 0.428 0.433 0.407 0.449 3,859,360 0.4276 -6.82%
2012-05-22 0 0.880 0.870 0.890 0.880 0.900 94,000 83,160 0.8847 0.465 0.460 0.470 0.465 0.476 177,833 0.4676 2.33%
2012-05-21 0 0.860 0.860 0.880 0.860 0.880 52,000 45,120 0.8677 0.455 0.455 0.465 0.455 0.465 98,376 0.4586 -2.27%
2012-05-18 0 0.880 0.880 0.890 0.880 0.890 92,000 81,140 0.8820 0.465 0.465 0.470 0.465 0.470 174,050 0.4662 -1.12%
2012-05-17 0 0.890 0.890 0.900 0.890 0.940 132,000 118,240 0.8958 0.470 0.470 0.476 0.470 0.497 249,723 0.4735 -2.20%
2012-05-16 0 0.910 0.860 0.910 0.870 0.910 332,000 292,440 0.8808 0.481 0.455 0.481 0.460 0.481 628,092 0.4656 -2.15%
2012-05-15 0 0.930 0.900 0.930 0.900 0.930 146,000 131,900 0.9034 0.492 0.476 0.492 0.476 0.492 276,209 0.4775 1.09%
2012-05-14 0 0.920 0.920 0.930 0.920 0.960 198,000 183,840 0.9285 0.486 0.486 0.492 0.486 0.507 374,585 0.4908 -3.16%
2012-05-11 0 0.950 0.930 0.950 0.920 0.970 246,000 231,980 0.9430 0.502 0.492 0.502 0.486 0.513 465,393 0.4985 3.26%
2012-05-10 0 0.920 0.920 0.940 0.920 0.940 208,000 194,540 0.9353 0.486 0.486 0.497 0.486 0.497 393,503 0.4944 -2.13%
2012-05-09 0 0.940 0.940 0.960 0.910 0.980 216,000 203,380 0.9416 0.497 0.497 0.507 0.481 0.518 408,638 0.4977 -4.08%
2012-05-08 0 0.980 0.970 0.990 0.970 0.980 20,000 19,500 0.9750 0.518 0.513 0.523 0.513 0.518 37,837 0.5154 -2.00%
2012-05-07 0 1.000 0.970 1.010 0.980 1.020 166,000 164,420 0.9905 0.529 0.513 0.534 0.518 0.539 314,046 0.5236 0.00%
2012-05-04 0 1.000 1.000 1.010 0.990 1.020 328,000 329,000 1.0030 0.529 0.529 0.534 0.523 0.539 620,524 0.5302 1.01%
2012-05-03 0 0.990 0.990 1.010 0.990 1.010 164,000 163,540 0.9972 0.523 0.523 0.534 0.523 0.534 310,262 0.5271 -1.00%
2012-05-02 0 1.000 1.000 1.020 1.000 1.020 236,000 237,700 1.0072 0.529 0.529 0.539 0.529 0.539 446,475 0.5324 0.00%
2012-04-30 0 1.000 0.990 1.000 0.990 1.000 60,000 59,900 0.9983 0.529 0.523 0.529 0.523 0.529 113,511 0.5277 1.01%
2012-04-27 0 0.990 0.980 1.000 0.980 1.000 262,000 261,560 0.9983 0.523 0.518 0.529 0.518 0.529 495,663 0.5277 0.00%
2012-04-26 0 0.990 0.990 1.000 0.870 1.000 218,000 214,460 0.9838 0.523 0.523 0.529 0.460 0.529 412,422 0.5200 0.00%
2012-04-25 0 0.990 0.990 1.000 0.980 1.000 112,000 111,420 0.9948 0.523 0.523 0.529 0.518 0.529 211,886 0.5258 0.00%
2012-04-24 0 0.990 0.990 1.010 0.990 0.990 96,000 95,040 0.9900 0.523 0.523 0.534 0.523 0.523 181,617 0.5233 0.00%
2012-04-23 0 0.990 0.990 1.030 0.990 1.010 260,000 257,600 0.9908 0.523 0.523 0.544 0.523 0.534 491,879 0.5237 -1.98%
2012-04-20 0 1.010 1.000 1.020 1.000 1.010 266,000 266,600 1.0023 0.534 0.529 0.539 0.529 0.534 503,230 0.5298 2.02%
2012-04-19 0 0.990 0.990 1.010 0.990 1.020 264,000 263,680 0.9988 0.523 0.523 0.534 0.523 0.539 499,447 0.5279 -1.00%
2012-04-18 0 1.000 1.000 1.020 1.000 1.010 168,000 168,880 1.0052 0.529 0.529 0.539 0.529 0.534 317,830 0.5314 0.00%
2012-04-17 0 1.000 1.000 1.020 0.990 1.020 200,000 199,780 0.9989 0.529 0.529 0.539 0.523 0.539 378,369 0.5280 -2.91%
2012-04-16 0 1.030 0.990 1.030 0.980 1.030 372,000 380,740 1.0235 0.544 0.523 0.544 0.518 0.544 703,766 0.5410 3.00%
2012-04-13 0 1.000 1.000 1.020 0.990 1.000 276,000 275,960 0.9999 0.529 0.529 0.539 0.523 0.529 522,149 0.5285 -1.96%
2012-04-12 0 1.020 0.990 1.020 0.980 1.020 92,000 93,040 1.0113 0.539 0.523 0.539 0.518 0.539 174,050 0.5346 4.08%
2012-04-11 0 0.980 0.980 1.030 0.970 0.980 124,000 121,220 0.9776 0.518 0.518 0.544 0.513 0.518 234,589 0.5167 -1.01%
2012-04-10 0 0.990 0.990 1.020 0.980 0.980 4,000 3,920 0.9800 0.523 0.523 0.539 0.518 0.518 7,567 0.5180 -1.98%
2012-04-05 0 1.010 1.000 1.020 0.990 1.010 132,000 131,960 0.9997 0.534 0.529 0.539 0.523 0.534 249,723 0.5284 -0.98%
2012-04-03 0 1.020 1.020 1.040 0.990 1.030 302,000 307,440 1.0180 0.539 0.539 0.550 0.523 0.544 571,337 0.5381 0.00%
2012-04-02 0 1.020 1.000 1.020 0.990 1.030 124,000 124,980 1.0079 0.539 0.529 0.539 0.523 0.544 234,589 0.5328 -0.97%
2012-03-30 0 1.030 1.020 1.030 1.010 1.030 138,000 140,060 1.0149 0.544 0.539 0.544 0.534 0.544 261,074 0.5365 -0.96%
2012-03-29 0 1.040 1.010 1.040 1.010 1.040 242,000 245,920 1.0162 0.550 0.534 0.550 0.534 0.550 457,826 0.5371 2.97%
2012-03-28 0 1.010 1.010 1.040 1.000 1.060 294,000 298,400 1.0150 0.534 0.534 0.550 0.529 0.560 556,202 0.5365 -4.72%
2012-03-27 0 1.060 1.060 1.070 1.040 1.060 212,000 222,000 1.0472 0.560 0.560 0.566 0.550 0.560 401,071 0.5535 2.91%
2012-03-26 0 1.030 1.030 1.080 1.030 1.040 316,000 327,620 1.0368 0.544 0.544 0.571 0.544 0.550 597,822 0.5480 0.00%
2012-03-23 0 1.030 1.030 1.040 1.020 1.050 674,000 696,160 1.0329 0.544 0.544 0.550 0.539 0.555 1,275,102 0.5460 -3.74%
2012-03-22 0 1.070 1.070 1.100 1.050 1.090 118,000 127,280 1.0786 0.566 0.566 0.581 0.555 0.576 223,237 0.5702 -1.83%
2012-03-21 0 1.090 1.080 1.090 1.080 1.100 276,000 299,580 1.0854 0.576 0.571 0.576 0.571 0.581 522,149 0.5737 -0.91%
2012-03-20 0 1.100 1.100 1.110 1.090 1.130 604,000 666,780 1.1039 0.581 0.581 0.587 0.576 0.597 1,142,673 0.5835 -1.79%
2012-03-19 0 1.120 1.120 1.130 1.110 1.150 80,000 89,820 1.1228 0.592 0.592 0.597 0.587 0.608 151,347 0.5935 -0.88%
2012-03-16 0 1.130 1.130 1.140 1.120 1.140 122,000 137,320 1.1256 0.597 0.597 0.603 0.592 0.603 230,805 0.5950 0.00%
2012-03-15 0 1.130 1.120 1.140 1.120 1.140 204,000 231,200 1.1333 0.597 0.592 0.603 0.592 0.603 385,936 0.5991 0.00%
2012-03-14 0 1.130 1.130 1.140 1.130 1.180 280,000 319,180 1.1399 0.597 0.597 0.603 0.597 0.624 529,716 0.6025 0.00%
2012-03-13 0 1.130 1.130 1.170 1.130 1.150 216,000 246,720 1.1422 0.597 0.597 0.618 0.597 0.608 408,638 0.6038 -2.59%
2012-03-12 0 1.160 1.130 1.160 1.140 1.170 86,000 99,240 1.1540 0.613 0.597 0.613 0.603 0.618 162,698 0.6100 0.00%
2012-03-09 0 1.160 1.150 1.160 1.150 1.170 528,000 610,520 1.1563 0.613 0.608 0.613 0.608 0.618 998,893 0.6112 1.75%
2012-03-08 0 1.140 1.140 1.150 1.120 1.150 106,000 120,860 1.1402 0.603 0.603 0.608 0.592 0.608 200,535 0.6027 1.79%
2012-03-07 0 1.120 1.120 1.140 1.110 1.140 132,000 148,420 1.1244 0.592 0.592 0.603 0.587 0.603 249,723 0.5943 -0.88%
2012-03-06 0 1.130 1.130 1.140 1.120 1.140 220,000 248,140 1.1279 0.597 0.597 0.603 0.592 0.603 416,205 0.5962 -2.59%
2012-03-05 0 1.160 1.160 1.170 1.160 1.190 954,000 1,112,580 1.1662 0.613 0.613 0.618 0.613 0.629 1,804,818 0.6164 -3.33%
2012-03-02 0 1.200 1.190 1.200 1.190 1.200 388,000 463,820 1.1954 0.634 0.629 0.634 0.629 0.634 734,035 0.6319 0.84%
2012-03-01 0 1.190 1.180 1.190 1.190 1.220 1,106,000 1,324,440 1.1975 0.629 0.624 0.629 0.629 0.645 2,092,378 0.6330 -1.65%
2012-02-29 0 1.210 1.200 1.210 1.190 1.210 1,066,000 1,277,260 1.1982 0.640 0.634 0.640 0.629 0.640 2,016,705 0.6333 0.00%
2012-02-28 0 1.210 1.200 1.210 1.200 1.220 558,000 673,220 1.2065 0.640 0.634 0.640 0.634 0.645 1,055,648 0.6377 -3.20%
2012-02-27 0 1.250 1.220 1.250 1.220 1.270 1,224,000 1,516,740 1.2392 0.661 0.645 0.661 0.645 0.671 2,315,616 0.6550 3.31%
2012-02-24 0 1.210 1.190 1.210 1.190 1.220 586,000 703,380 1.2003 0.640 0.629 0.640 0.629 0.645 1,108,620 0.6345 0.00%
2012-02-23 0 1.210 1.190 1.210 1.170 1.210 898,100 1,070,295 1.1917 0.640 0.629 0.640 0.618 0.640 1,699,064 0.6299 -0.82%
2012-02-22 0 1.220 1.210 1.220 1.200 1.220 548,000 665,940 1.2152 0.645 0.640 0.645 0.634 0.645 1,036,730 0.6423 2.52%
2012-02-21 0 1.190 1.180 1.190 1.160 1.210 572,000 680,100 1.1890 0.629 0.624 0.629 0.613 0.640 1,082,134 0.6285 0.85%
2012-02-20 0 1.180 1.160 1.180 1.180 1.230 178,000 211,340 1.1873 0.624 0.613 0.624 0.624 0.650 336,748 0.6276 0.85%
2012-02-17 0 1.170 1.170 1.190 1.170 1.190 398,000 468,700 1.1776 0.618 0.618 0.629 0.618 0.629 752,953 0.6225 0.86%
2012-02-16 0 1.160 1.160 1.180 1.150 1.180 386,000 449,240 1.1638 0.613 0.613 0.624 0.608 0.624 730,251 0.6152 -3.33%
2012-02-15 0 1.200 1.180 1.200 1.150 1.200 664,000 785,980 1.1837 0.634 0.624 0.634 0.608 0.634 1,256,184 0.6257 3.45%
2012-02-14 0 1.160 1.170 1.180 1.160 1.200 378,000 443,920 1.1744 0.613 0.618 0.624 0.613 0.634 715,117 0.6208 -1.69%
2012-02-13 0 1.180 1.180 1.200 1.180 1.250 776,000 934,760 1.2046 0.624 0.624 0.634 0.624 0.661 1,468,070 0.6367 -4.07%
2012-02-10 0 1.230 1.220 1.230 1.200 1.310 4,222,000 5,293,820 1.2539 0.650 0.645 0.650 0.634 0.692 7,987,361 0.6628 4.24%
2012-02-09 0 1.180 1.180 1.190 1.120 1.190 1,316,000 1,540,540 1.1706 0.624 0.624 0.629 0.592 0.629 2,489,665 0.6188 3.51%
2012-02-08 0 1.140 1.140 1.150 1.120 1.150 772,000 880,500 1.1405 0.603 0.603 0.608 0.592 0.608 1,460,503 0.6029 1.79%
2012-02-07 0 1.120 1.120 1.140 1.110 1.150 208,000 234,440 1.1271 0.592 0.592 0.603 0.587 0.608 393,503 0.5958 0.00%
2012-02-06 0 1.120 1.120 1.140 1.110 1.130 470,000 528,840 1.1252 0.592 0.592 0.603 0.587 0.597 889,166 0.5948 -1.75%
2012-02-03 0 1.140 1.120 1.140 1.100 1.140 512,000 569,660 1.1126 0.603 0.592 0.603 0.581 0.603 968,624 0.5881 2.70%
2012-02-02 0 1.110 1.110 1.120 1.100 1.130 646,000 721,840 1.1174 0.587 0.587 0.592 0.581 0.597 1,222,131 0.5906 -1.77%
2012-02-01 0 1.130 1.120 1.130 1.110 1.130 272,000 304,880 1.1209 0.597 0.592 0.597 0.587 0.597 514,581 0.5925 0.89%
2012-01-31 0 1.120 1.110 1.130 1.110 1.120 132,000 146,920 1.1130 0.592 0.587 0.597 0.587 0.592 249,723 0.5883 0.90%
2012-01-30 0 1.110 1.100 1.110 1.100 1.170 746,000 831,460 1.1146 0.587 0.581 0.587 0.581 0.618 1,411,315 0.5891 -3.48%
2012-01-27 0 1.150 1.130 1.150 1.120 1.160 174,000 197,620 1.1357 0.608 0.597 0.608 0.592 0.613 329,181 0.6003 1.77%
2012-01-26 0 1.130 1.130 1.170 1.120 1.150 254,000 288,940 1.1376 0.597 0.597 0.618 0.592 0.608 480,528 0.6013 0.89%
2012-01-20 0 1.120 1.120 1.130 1.110 1.140 194,000 217,520 1.1212 0.592 0.592 0.597 0.587 0.603 367,018 0.5927 -0.88%
2012-01-19 0 1.130 1.120 1.140 1.120 1.160 552,000 635,940 1.1521 0.597 0.592 0.603 0.592 0.613 1,044,297 0.6090 -0.88%
2012-01-18 0 1.140 1.130 1.150 1.110 1.160 226,000 257,780 1.1406 0.603 0.597 0.608 0.587 0.613 427,557 0.6029 2.70%
2012-01-17 0 1.110 1.110 1.130 1.100 1.130 184,000 205,120 1.1148 0.587 0.587 0.597 0.581 0.597 348,099 0.5893 2.78%
2012-01-16 0 1.080 1.080 1.100 1.070 1.110 296,000 322,600 1.0899 0.571 0.571 0.581 0.566 0.587 559,986 0.5761 -4.42%
2012-01-13 0 1.130 1.130 1.150 1.130 1.160 160,000 183,900 1.1494 0.597 0.597 0.608 0.597 0.613 302,695 0.6075 -1.74%
2012-01-12 0 1.150 1.130 1.150 1.120 1.150 348,000 396,740 1.1401 0.608 0.597 0.608 0.592 0.608 658,361 0.6026 0.88%
2012-01-11 0 1.140 1.130 1.140 1.130 1.190 838,000 963,140 1.1493 0.603 0.597 0.603 0.597 0.629 1,585,364 0.6075 -0.87%
2012-01-10 0 1.150 1.130 1.150 1.120 1.160 588,000 669,300 1.1383 0.608 0.597 0.608 0.592 0.613 1,112,404 0.6017 2.68%
2012-01-09 0 1.120 1.110 1.130 1.080 1.130 577,000 641,100 1.1111 0.592 0.587 0.597 0.571 0.597 1,091,593 0.5873 0.90%
2012-01-06 0 1.110 1.110 1.150 1.110 1.120 54,000 60,440 1.1193 0.587 0.587 0.608 0.587 0.592 102,160 0.5916 -3.48%
2012-01-05 0 1.150 1.110 1.150 1.150 1.150 8,000 9,200 1.1500 0.608 0.587 0.608 0.608 0.608 15,135 0.6079 0.00%
2012-01-04 0 1.150 1.140 1.160 1.150 1.160 182,000 209,420 1.1507 0.608 0.603 0.613 0.608 0.613 344,315 0.6082 -0.86%
2012-01-03 0 1.160 1.160 1.180 1.150 1.180 1,502,000 1,751,860 1.1664 0.613 0.613 0.624 0.608 0.624 2,841,548 0.6165 2.65%
2011-12-30 0 1.130 1.130 1.150 1.110 1.170 70,000 79,160 1.1309 0.597 0.597 0.608 0.587 0.618 132,429 0.5978 -1.74%
2011-12-29 0 1.150 1.120 1.150 1.110 1.150 540,000 603,300 1.1172 0.608 0.592 0.608 0.587 0.608 1,021,595 0.5905 1.77%
2011-12-28 0 1.130 1.130 1.160 1.130 1.140 386,000 437,680 1.1339 0.597 0.597 0.613 0.597 0.603 730,251 0.5994 -5.04%
2011-12-23 0 1.190 1.180 1.190 1.160 1.190 762,000 895,760 1.1755 0.629 0.624 0.629 0.613 0.629 1,441,584 0.6214 3.48%
2011-12-22 0 1.150 1.140 1.150 1.130 1.160 144,000 163,340 1.1343 0.608 0.603 0.608 0.597 0.613 272,425 0.5996 2.68%
2011-12-21 0 1.120 1.120 1.160 1.110 1.180 440,000 496,860 1.1292 0.592 0.592 0.613 0.587 0.624 832,411 0.5969 0.00%
2011-12-20 0 1.120 1.120 1.140 1.120 1.250 196,000 225,940 1.1528 0.592 0.592 0.603 0.592 0.661 370,801 0.6093 -0.88%
2011-12-19 0 1.130 1.130 1.190 1.120 1.180 118,000 134,780 1.1422 0.597 0.597 0.629 0.592 0.624 223,237 0.6038 -3.29%
2011-12-16 0 1.170 1.170 1.200 1.120 1.190 180,000 212,220 1.1790 0.618 0.618 0.633 0.591 0.628 340,969 0.6224 0.00%
2011-12-15 0 1.170 1.170 1.180 1.130 1.210 138,000 160,600 1.1638 0.618 0.618 0.623 0.597 0.639 261,409 0.6144 -0.85%
2011-12-14 0 1.180 1.180 1.200 1.180 1.250 20,000 23,880 1.1940 0.623 0.623 0.633 0.623 0.660 37,885 0.6303 0.00%
2011-12-13 0 1.180 1.180 1.220 1.150 1.250 142,000 167,720 1.1811 0.623 0.623 0.644 0.607 0.660 268,987 0.6235 -2.48%
2011-12-12 0 1.210 1.200 1.220 1.210 1.290 178,000 215,700 1.2118 0.639 0.633 0.644 0.639 0.681 337,180 0.6397 0.83%
2011-12-09 0 1.200 1.190 1.200 1.180 1.220 242,000 290,540 1.2006 0.633 0.628 0.633 0.623 0.644 458,414 0.6338 -3.23%
2011-12-08 0 1.240 1.230 1.240 1.230 1.260 102,000 126,620 1.2414 0.655 0.649 0.655 0.649 0.665 193,216 0.6553 -1.59%
2011-12-07 0 1.260 1.250 1.260 1.250 1.280 244,000 308,400 1.2639 0.665 0.660 0.665 0.660 0.676 462,202 0.6672 -1.56%
2011-12-06 0 1.280 1.210 1.280 1.200 1.280 194,000 238,000 1.2268 0.676 0.639 0.676 0.633 0.676 367,489 0.6476 0.79%
2011-12-05 0 1.270 1.270 1.290 1.270 1.310 112,000 144,900 1.2938 0.670 0.670 0.681 0.670 0.692 212,158 0.6830 -1.55%
2011-12-02 0 1.290 1.240 1.290 1.230 1.300 232,000 292,600 1.2612 0.681 0.655 0.681 0.649 0.686 439,471 0.6658 1.57%
2011-12-01 0 1.270 1.270 1.280 1.180 1.310 562,000 715,600 1.2733 0.670 0.670 0.676 0.623 0.692 1,064,581 0.6722 2.42%
2011-11-30 0 1.240 1.210 1.240 1.200 1.280 134,000 163,780 1.2222 0.655 0.639 0.655 0.633 0.676 253,832 0.6452 -1.59%
2011-11-29 0 1.260 1.250 1.260 1.210 1.270 402,000 501,120 1.2466 0.665 0.660 0.665 0.639 0.670 761,497 0.6581 5.88%
2011-11-28 0 1.190 1.190 1.200 1.160 1.230 550,000 656,240 1.1932 0.628 0.628 0.633 0.612 0.649 1,041,849 0.6299 -1.65%
2011-11-25 0 1.210 1.210 1.250 1.060 1.260 164,000 196,280 1.1968 0.639 0.639 0.660 0.560 0.665 310,661 0.6318 -3.97%
2011-11-24 0 1.260 1.250 1.280 1.250 1.280 78,000 98,340 1.2608 0.665 0.660 0.676 0.660 0.676 147,753 0.6656 -3.08%
2011-11-23 0 1.300 1.300 1.320 1.250 1.380 176,000 223,980 1.2726 0.686 0.686 0.697 0.660 0.729 333,392 0.6718 0.00%
2011-11-22 0 1.300 1.270 1.300 1.260 1.300 248,000 316,540 1.2764 0.686 0.670 0.686 0.665 0.686 469,779 0.6738 0.00%
2011-11-21 0 1.300 1.280 1.300 1.250 1.320 170,000 219,420 1.2907 0.686 0.676 0.686 0.660 0.697 322,026 0.6814 -2.99%
2011-11-18 0 1.340 1.320 1.360 1.320 1.400 312,000 416,340 1.3344 0.707 0.697 0.718 0.697 0.739 591,013 0.7045 -1.47%
2011-11-17 0 1.360 1.360 1.370 1.320 1.360 82,000 110,680 1.3498 0.718 0.718 0.723 0.697 0.718 155,330 0.7125 -0.73%
2011-11-16 0 1.370 1.370 1.380 1.340 1.420 248,000 340,500 1.3730 0.723 0.723 0.729 0.707 0.750 469,779 0.7248 -0.72%
2011-11-15 0 1.380 1.370 1.380 1.360 1.420 620,000 863,120 1.3921 0.729 0.723 0.729 0.718 0.750 1,174,448 0.7349 1.47%
2011-11-14 0 1.360 1.350 1.360 1.340 1.380 328,000 443,320 1.3516 0.718 0.713 0.718 0.707 0.729 621,321 0.7135 4.62%
2011-11-11 0 1.300 1.300 1.310 1.300 1.350 336,000 441,200 1.3131 0.686 0.686 0.692 0.686 0.713 636,475 0.6932 0.00%
2011-11-10 0 1.300 1.300 1.320 1.300 1.350 764,000 1,013,740 1.3269 0.686 0.686 0.697 0.686 0.713 1,447,223 0.7005 -7.80%
2011-11-09 0 1.410 1.400 1.420 1.380 1.430 532,000 748,240 1.4065 0.744 0.739 0.750 0.729 0.755 1,007,752 0.7425 0.71%
2011-11-08 0 1.400 1.390 1.400 1.380 1.440 439,000 616,390 1.4041 0.739 0.734 0.739 0.729 0.760 831,585 0.7412 -1.41%
2011-11-07 0 1.420 1.410 1.420 1.390 1.440 466,000 659,960 1.4162 0.750 0.744 0.750 0.734 0.760 882,731 0.7476 2.16%
2011-11-04 0 1.390 1.390 1.400 1.380 1.430 1,162,000 1,631,380 1.4039 0.734 0.734 0.739 0.729 0.755 2,201,143 0.7412 2.21%
2011-11-03 0 1.360 1.350 1.380 1.360 1.410 724,000 999,720 1.3808 0.718 0.713 0.729 0.718 0.744 1,371,453 0.7289 -3.55%
2011-11-02 0 1.410 1.390 1.400 1.290 1.430 2,068,000 2,799,000 1.3535 0.744 0.734 0.739 0.681 0.755 3,917,353 0.7145 1.44%
2011-11-01 0 1.390 1.360 1.390 1.350 1.450 1,120,000 1,567,980 1.4000 0.734 0.718 0.734 0.713 0.765 2,121,584 0.7391 -5.44%
2011-10-31 0 1.470 1.470 1.480 1.460 1.580 8,726,000 12,775,800 1.4641 0.776 0.776 0.781 0.771 0.834 16,529,413 0.7729 -6.96%
2011-10-28 0 1.580 1.560 1.620 1.260 1.600 4,226,000 6,020,120 1.4245 0.834 0.824 0.855 0.665 0.845 8,005,191 0.7520 25.40%
2011-10-27 0 1.260 1.250 1.260 1.130 1.270 3,936,000 4,734,760 1.2029 0.665 0.660 0.665 0.597 0.670 7,455,853 0.6350 11.50%
2011-10-26 0 1.130 1.120 1.130 1.080 1.140 542,000 605,020 1.1163 0.597 0.591 0.597 0.570 0.602 1,026,695 0.5893 0.00%
2011-10-25 0 1.130 1.130 1.150 1.100 1.160 670,000 750,200 1.1197 0.597 0.597 0.607 0.581 0.612 1,269,162 0.5911 0.00%
2011-10-24 0 1.130 1.130 1.140 1.100 1.140 642,000 719,720 1.1211 0.597 0.597 0.602 0.581 0.602 1,216,122 0.5918 6.60%
2011-10-21 0 1.060 1.020 1.070 1.020 1.060 392,000 407,700 1.0401 0.560 0.538 0.565 0.538 0.560 742,554 0.5491 1.92%
2011-10-20 0 1.040 1.040 1.060 1.010 1.040 232,000 235,580 1.0154 0.549 0.549 0.560 0.533 0.549 439,471 0.5361 -2.80%
2011-10-19 0 1.070 1.070 1.080 1.070 1.130 362,000 393,700 1.0876 0.565 0.565 0.570 0.565 0.597 685,726 0.5741 0.00%
2011-10-18 0 1.070 1.060 1.070 1.050 1.100 476,000 510,560 1.0726 0.565 0.560 0.565 0.554 0.581 901,673 0.5662 -9.32%
2011-10-17 0 1.180 1.180 1.190 1.160 1.240 618,000 730,140 1.1815 0.623 0.623 0.628 0.612 0.655 1,170,660 0.6237 2.61%
2011-10-14 0 1.150 1.090 1.200 1.040 1.200 1,374,000 1,503,420 1.0942 0.607 0.575 0.633 0.549 0.633 2,602,729 0.5776 1.77%
2011-10-13 0 1.130 1.130 1.150 1.060 1.160 1,860,000 2,083,660 1.1202 0.597 0.597 0.607 0.560 0.612 3,523,345 0.5914 7.62%
2011-10-12 0 1.050 1.030 1.050 0.960 1.050 940,000 952,940 1.0138 0.554 0.544 0.554 0.507 0.554 1,780,615 0.5352 8.25%
2011-10-11 0 0.970 0.950 0.970 0.950 0.980 732,000 706,260 0.9648 0.512 0.502 0.512 0.502 0.517 1,386,607 0.5093 6.59%
2011-10-10 0 0.910 0.900 0.910 0.860 0.950 236,010 219,209 0.9288 0.480 0.475 0.480 0.454 0.502 447,067 0.4903 0.00%
2011-10-07 0 0.910 0.890 0.920 0.880 0.940 1,152,000 1,054,400 0.9153 0.480 0.470 0.486 0.465 0.496 2,182,201 0.4832 1.11%
2011-10-06 0 0.900 0.880 0.900 0.830 1.000 496,000 433,680 0.8744 0.475 0.465 0.475 0.438 0.528 939,559 0.4616 12.50%
2011-10-04 0 0.800 0.800 0.830 0.800 0.880 872,000 723,760 0.8300 0.422 0.422 0.438 0.422 0.465 1,651,805 0.4382 -3.61%
2011-10-03 0 0.830 0.820 0.850 0.810 0.880 1,046,000 866,000 0.8279 0.438 0.433 0.449 0.428 0.465 1,981,408 0.4371 -13.54%
2011-09-30 0 0.960 0.940 0.960 0.930 1.010 294,000 279,640 0.9512 0.507 0.496 0.507 0.491 0.533 556,916 0.5021 -4.19%
2011-09-28 0 1.010 1.000 1.010 0.960 1.040 1,678,000 1,697,560 1.0117 0.529 0.524 0.529 0.503 0.545 3,203,966 0.5298 1.00%
2011-09-27 0 1.000 0.980 1.000 0.940 1.000 1,302,000 1,248,520 0.9589 0.524 0.513 0.524 0.492 0.524 2,486,033 0.5022 8.70%
2011-09-26 0 0.920 0.900 0.920 0.880 1.000 942,000 868,340 0.9218 0.482 0.471 0.482 0.461 0.524 1,798,650 0.4828 -8.91%
2011-09-23 0 1.010 1.000 1.020 0.900 1.050 2,996,000 2,905,120 0.9697 0.529 0.524 0.534 0.471 0.550 5,720,549 0.5078 -7.34%
2011-09-22 0 1.090 1.090 1.110 1.090 1.200 2,144,000 2,382,660 1.1113 0.571 0.571 0.581 0.571 0.628 4,093,744 0.5820 -9.92%
2011-09-21 0 1.210 1.210 1.240 1.200 1.290 276,000 335,680 1.2162 0.634 0.634 0.649 0.628 0.676 526,993 0.6370 -3.20%
2011-09-20 0 1.250 1.220 1.250 1.220 1.280 392,000 487,860 1.2445 0.655 0.639 0.655 0.639 0.670 748,483 0.6518 -5.30%
2011-09-19 0 1.320 1.310 1.320 1.310 1.350 122,000 162,320 1.3305 0.691 0.686 0.691 0.686 0.707 232,946 0.6968 -2.22%
2011-09-16 0 1.350 1.350 1.370 1.340 1.400 168,000 228,320 1.3590 0.707 0.707 0.718 0.702 0.733 320,778 0.7118 0.00%
2011-09-15 0 1.350 1.330 1.370 1.330 1.380 104,000 140,400 1.3500 0.707 0.697 0.718 0.697 0.723 198,577 0.7070 -0.74%
2011-09-14 0 1.360 1.320 1.370 1.290 1.460 534,000 716,180 1.3412 0.712 0.691 0.718 0.676 0.765 1,019,617 0.7024 -4.23%
2011-09-12 0 1.420 1.390 1.420 1.380 1.420 358,000 500,840 1.3990 0.744 0.728 0.744 0.723 0.744 683,564 0.7327 -2.74%
2011-09-09 0 1.460 1.460 1.470 1.450 1.480 202,000 296,540 1.4680 0.765 0.765 0.770 0.759 0.775 385,698 0.7688 -0.68%
2011-09-08 0 1.470 1.470 1.490 1.460 1.500 158,020 232,789 1.4732 0.770 0.770 0.780 0.765 0.786 301,723 0.7715 0.68%
2011-09-07 0 1.460 1.460 1.480 1.450 1.480 296,000 435,360 1.4708 0.765 0.765 0.775 0.759 0.775 565,181 0.7703 -2.01%
2011-09-06 0 1.490 1.430 1.500 1.400 1.500 746,000 1,072,180 1.4372 0.780 0.749 0.786 0.733 0.786 1,424,409 0.7527 2.05%
2011-09-05 0 1.460 1.460 1.480 1.460 1.500 168,000 246,680 1.4683 0.765 0.765 0.775 0.765 0.786 320,778 0.7690 -2.67%
2011-09-02 0 1.500 1.500 1.510 1.500 1.530 94,000 141,880 1.5094 0.786 0.786 0.791 0.786 0.801 179,483 0.7905 -2.60%
2011-09-01 0 1.540 1.520 1.540 1.520 1.600 458,000 716,200 1.5638 0.807 0.796 0.807 0.796 0.838 874,503 0.8190 -1.28%
2011-08-31 0 1.560 1.560 1.570 1.520 1.570 542,000 843,240 1.5558 0.817 0.817 0.822 0.796 0.822 1,034,892 0.8148 2.63%
2011-08-30 0 1.520 1.510 1.520 1.490 1.540 902,000 1,370,460 1.5194 0.796 0.791 0.796 0.780 0.807 1,722,275 0.7957 2.70%
2011-08-29 0 1.480 1.470 1.480 1.450 1.490 276,000 404,160 1.4643 0.775 0.770 0.775 0.759 0.780 526,993 0.7669 2.78%
2011-08-26 0 1.440 1.440 1.470 1.430 1.500 376,000 547,340 1.4557 0.754 0.754 0.770 0.749 0.786 717,933 0.7624 -4.00%
2011-08-25 0 1.500 1.500 1.510 1.500 1.550 246,200 372,236 1.5119 0.786 0.786 0.791 0.786 0.812 470,093 0.7918 -1.32%
2011-08-24 0 1.520 1.510 1.520 1.510 1.580 294,000 448,680 1.5261 0.796 0.791 0.796 0.791 0.827 561,362 0.7993 -1.30%
2011-08-23 0 1.540 1.540 1.550 1.500 1.540 342,000 520,220 1.5211 0.807 0.807 0.812 0.786 0.807 653,013 0.7966 1.99%
2011-08-22 0 1.510 1.540 1.560 1.420 1.550 966,000 1,430,280 1.4806 0.791 0.807 0.817 0.744 0.812 1,844,476 0.7754 -1.95%
2011-08-19 0 1.540 1.540 1.560 1.480 1.600 560,000 867,800 1.5496 0.807 0.807 0.817 0.775 0.838 1,069,261 0.8116 -4.94%
2011-08-18 0 1.620 1.610 1.640 1.610 1.680 1,206,000 1,990,240 1.6503 0.848 0.843 0.859 0.843 0.880 2,302,731 0.8643 -0.61%
2011-08-17 0 1.630 1.620 1.640 1.620 1.650 344,000 561,360 1.6319 0.854 0.848 0.859 0.848 0.864 656,832 0.8546 0.62%
2011-08-16 0 1.620 1.620 1.630 1.610 1.660 850,000 1,377,880 1.6210 0.848 0.848 0.854 0.843 0.869 1,622,986 0.8490 1.25%
2011-08-15 0 1.600 1.590 1.610 1.560 1.610 640,000 1,021,500 1.5961 0.838 0.833 0.843 0.817 0.843 1,222,013 0.8359 2.56%
2011-08-12 0 1.560 1.550 1.560 1.560 1.600 898,000 1,413,540 1.5741 0.817 0.812 0.817 0.817 0.838 1,714,637 0.8244 -0.64%
2011-08-11 0 1.570 1.560 1.570 1.490 1.600 832,000 1,299,000 1.5613 0.822 0.817 0.822 0.780 0.838 1,588,617 0.8177 0.64%
2011-08-10 0 1.560 1.550 1.560 1.500 1.620 1,510,000 2,381,840 1.5774 0.817 0.812 0.817 0.786 0.848 2,883,187 0.8261 4.70%
2011-08-09 0 1.490 1.480 1.500 1.400 1.560 1,506,000 2,226,600 1.4785 0.780 0.775 0.786 0.733 0.817 2,875,550 0.7743 -6.29%
2011-08-08 0 1.590 1.570 1.580 1.510 1.630 1,994,000 3,088,000 1.5486 0.833 0.822 0.827 0.791 0.854 3,807,334 0.8111 -4.22%
2011-08-05 0 1.660 1.610 1.660 1.590 1.660 4,134,000 6,658,140 1.6106 0.869 0.843 0.869 0.833 0.869 7,893,441 0.8435 -4.60%
2011-08-04 0 1.740 1.730 1.750 1.730 1.810 1,004,000 1,768,400 1.7614 0.911 0.906 0.917 0.906 0.948 1,917,033 0.9225 -2.25%
2011-08-03 0 1.780 1.770 1.780 1.750 1.820 1,586,000 2,831,640 1.7854 0.932 0.927 0.932 0.917 0.953 3,028,301 0.9351 -2.20%
2011-08-02 0 1.820 1.820 1.830 1.790 1.850 2,690,000 4,893,880 1.8193 0.953 0.953 0.958 0.937 0.969 5,136,274 0.9528 2.25%
2011-08-01 0 1.780 1.770 1.780 1.770 1.820 926,000 1,664,880 1.7979 0.932 0.927 0.932 0.927 0.953 1,768,100 0.9416 0.56%
2011-07-29 0 1.770 1.770 1.780 1.770 1.860 1,404,000 2,533,060 1.8042 0.927 0.927 0.932 0.927 0.974 2,680,791 0.9449 -3.80%
2011-07-28 0 1.840 1.840 1.850 1.770 1.850 2,608,000 4,745,900 1.8197 0.964 0.964 0.969 0.927 0.969 4,979,703 0.9530 0.55%
2011-07-27 0 1.830 1.830 1.840 1.780 1.870 2,436,000 4,500,660 1.8476 0.958 0.958 0.964 0.932 0.979 4,651,287 0.9676 0.55%
2011-07-26 0 1.820 1.810 1.820 1.800 1.870 1,656,000 3,011,580 1.8186 0.953 0.948 0.953 0.943 0.979 3,161,959 0.9524 -2.15%
2011-07-25 0 1.860 1.850 1.860 1.690 1.900 8,234,000 15,248,460 1.8519 0.974 0.969 0.974 0.885 0.995 15,721,962 0.9699 6.90%
2011-07-22 0 1.740 1.730 1.740 1.620 1.780 3,154,000 5,432,460 1.7224 0.911 0.906 0.911 0.848 0.932 6,022,233 0.9021 5.45%
2011-07-21 0 1.650 1.640 1.650 1.620 1.650 434,000 711,120 1.6385 0.864 0.859 0.864 0.848 0.864 828,678 0.8581 0.00%
2011-07-20 0 1.650 1.640 1.650 1.630 1.650 344,000 565,020 1.6425 0.864 0.859 0.864 0.854 0.864 656,832 0.8602 0.00%
2011-07-19 0 1.650 1.650 1.670 1.620 1.650 600,000 981,400 1.6357 0.864 0.864 0.875 0.848 0.864 1,145,637 0.8566 0.00%
2011-07-18 0 1.650 1.630 1.650 1.620 1.680 700,000 1,144,540 1.6351 0.864 0.854 0.864 0.848 0.880 1,336,577 0.8563 0.00%
2011-07-15 0 1.650 1.620 1.650 1.600 1.650 668,000 1,088,800 1.6299 0.864 0.848 0.864 0.838 0.864 1,275,476 0.8536 0.00%
2011-07-14 0 1.650 1.650 1.660 1.650 1.660 354,000 584,560 1.6513 0.864 0.864 0.869 0.864 0.869 675,926 0.8648 0.00%
2011-07-13 0 1.650 1.650 1.660 1.610 1.660 762,000 1,253,460 1.6450 0.864 0.864 0.869 0.843 0.869 1,454,959 0.8615 2.48%
2011-07-12 0 1.610 1.600 1.610 1.600 1.640 1,748,000 2,827,720 1.6177 0.843 0.838 0.843 0.838 0.859 3,337,623 0.8472 -3.59%
2011-07-11 0 1.670 1.660 1.680 1.630 1.700 894,000 1,492,960 1.6700 0.875 0.869 0.880 0.854 0.890 1,707,000 0.8746 -2.34%
2011-07-08 0 1.710 1.710 1.720 1.700 1.760 922,000 1,590,380 1.7249 0.896 0.896 0.901 0.890 0.922 1,760,463 0.9034 -1.16%
2011-07-07 0 1.730 1.720 1.730 1.720 1.750 808,000 1,403,100 1.7365 0.906 0.901 0.906 0.901 0.917 1,542,792 0.9095 -0.57%
2011-07-06 0 1.740 1.730 1.740 1.730 1.780 1,422,000 2,484,160 1.7469 0.911 0.906 0.911 0.906 0.932 2,715,160 0.9149 -2.79%
2011-07-05 0 1.790 1.780 1.790 1.760 1.820 1,706,000 3,059,460 1.7934 0.937 0.932 0.937 0.922 0.953 3,257,429 0.9392 0.00%
2011-07-04 0 1.790 1.780 1.790 1.740 1.800 1,520,000 2,707,140 1.7810 0.937 0.932 0.937 0.911 0.943 2,902,281 0.9328 1.70%
2011-06-30 0 1.760 1.750 1.760 1.730 1.770 1,050,000 1,834,780 1.7474 0.922 0.917 0.922 0.906 0.927 2,004,865 0.9152 1.73%
2011-06-29 0 1.730 1.720 1.740 1.730 1.820 2,412,000 4,278,020 1.7736 0.906 0.901 0.911 0.906 0.953 4,605,462 0.9289 -2.26%
2011-06-28 0 1.770 1.750 1.770 1.690 1.780 2,058,000 3,550,260 1.7251 0.927 0.917 0.927 0.885 0.932 3,929,536 0.9035 1.72%
2011-06-27 0 1.740 1.720 1.740 1.700 1.760 1,126,000 1,947,500 1.7296 0.911 0.901 0.911 0.890 0.922 2,149,979 0.9058 0.00%
2011-06-24 0 1.740 1.730 1.740 1.710 1.740 1,040,000 1,798,800 1.7296 0.911 0.906 0.911 0.896 0.911 1,985,771 0.9058 1.75%
2011-06-23 0 1.710 1.690 1.710 1.660 1.720 803,000 1,355,070 1.6875 0.896 0.885 0.896 0.869 0.901 1,533,245 0.8838 1.18%
2011-06-22 0 1.690 1.680 1.690 1.690 1.750 1,656,000 2,848,380 1.7200 0.885 0.880 0.885 0.885 0.917 3,161,959 0.9008 -1.74%
2011-06-21 0 1.720 1.710 1.720 1.670 1.730 1,988,000 3,357,340 1.6888 0.901 0.896 0.901 0.875 0.906 3,795,878 0.8845 4.24%
2011-06-20 0 1.650 1.660 1.670 1.630 1.740 2,398,000 3,994,220 1.6656 0.864 0.869 0.875 0.854 0.911 4,578,730 0.8723 -3.51%
2011-06-17 0 1.710 1.710 1.720 1.690 1.790 2,074,000 3,601,520 1.7365 0.896 0.896 0.901 0.885 0.937 3,960,086 0.9095 -1.72%
2011-06-16 0 1.740 1.740 1.760 1.700 1.820 2,636,000 4,646,160 1.7626 0.911 0.911 0.922 0.890 0.953 5,033,166 0.9231 -4.40%
2011-06-15 0 1.820 1.810 1.820 1.780 1.980 13,350,000 24,643,280 1.8459 0.953 0.948 0.953 0.932 1.037 25,490,429 0.9668 -14.15%
2011-06-14 0 2.120 2.100 2.120 2.030 2.140 1,114,000 2,351,620 2.1110 1.110 1.100 1.110 1.063 1.121 2,127,067 1.1056 2.42%
2011-06-13 0 2.070 2.080 2.090 1.990 2.080 798,000 1,621,760 2.0323 1.084 1.089 1.095 1.042 1.089 1,523,698 1.0644 0.98%
2011-06-10 0 2.050 2.040 2.050 2.000 2.120 1,480,000 3,025,960 2.0446 1.074 1.068 1.074 1.047 1.110 2,825,905 1.0708 -0.97%
2011-06-09 0 2.070 2.050 2.060 2.000 2.160 3,880,000 8,036,880 2.0714 1.084 1.074 1.079 1.047 1.131 7,408,454 1.0848 -2.82%
2011-06-08 0 2.130 2.130 2.150 2.130 2.200 2,140,000 4,617,760 2.1578 1.116 1.116 1.126 1.116 1.152 4,086,106 1.1301 -2.74%
2011-06-07 0 2.190 2.190 2.200 2.160 2.300 3,116,000 6,896,700 2.2133 1.147 1.147 1.152 1.131 1.205 5,949,676 1.1592 -3.95%
2011-06-03 0 2.280 2.290 2.300 2.260 2.350 3,206,000 7,378,400 2.3014 1.194 1.199 1.205 1.184 1.231 6,121,522 1.2053 -1.30%
2011-06-02 0 2.310 2.300 2.320 2.260 2.340 5,946,000 13,658,160 2.2970 1.210 1.205 1.215 1.184 1.226 11,353,265 1.2030 -1.70%
2011-06-01 0 2.350 2.350 2.360 2.250 2.390 13,848,000 32,366,600 2.3373 1.231 1.231 1.236 1.178 1.252 26,441,308 1.2241 4.91%
2011-05-31 0 2.240 2.230 2.240 2.200 2.330 5,288,000 11,892,160 2.2489 1.173 1.168 1.173 1.152 1.220 10,096,883 1.1778 -2.61%
2011-05-30 0 2.300 2.300 2.310 2.220 2.320 8,528,000 19,559,220 2.2935 1.205 1.205 1.210 1.163 1.215 16,283,324 1.2012 3.14%
2011-05-27 0 2.230 2.220 2.230 2.170 2.280 8,498,000 19,018,800 2.2380 1.168 1.163 1.168 1.136 1.194 16,226,042 1.1721 3.72%
2011-05-26 0 2.150 2.150 2.160 2.130 2.250 4,002,000 8,729,600 2.1813 1.126 1.126 1.131 1.116 1.178 7,641,400 1.1424 -2.27%
2011-05-25 0 2.200 2.190 2.200 2.060 2.250 15,385,000 33,757,200 2.1942 1.152 1.147 1.152 1.079 1.178 29,376,049 1.1491 5.77%
2011-05-24 0 2.080 2.070 2.080 2.000 2.120 4,358,000 9,057,840 2.0784 1.089 1.084 1.089 1.047 1.110 8,321,145 1.0885 4.52%
2011-05-23 0 1.990 1.990 2.010 1.980 2.030 1,326,000 2,649,160 1.9979 1.042 1.042 1.053 1.037 1.063 2,531,858 1.0463 -2.93%
2011-05-20 0 2.050 2.050 2.060 1.990 2.130 3,876,000 7,978,760 2.0585 1.074 1.074 1.079 1.042 1.116 7,400,817 1.0781 4.59%
2011-05-19 0 1.960 1.960 1.980 1.960 2.060 1,846,000 3,699,940 2.0043 1.027 1.027 1.037 1.027 1.079 3,524,744 1.0497 0.51%
2011-05-18 0 1.950 1.950 1.960 1.950 1.990 440,000 866,300 1.9689 1.021 1.021 1.027 1.021 1.042 840,134 1.0311 0.52%
2011-05-17 0 1.940 1.940 1.960 1.940 1.980 562,000 1,100,680 1.9585 1.016 1.016 1.027 1.016 1.037 1,073,080 1.0257 -2.02%
2011-05-16 0 1.980 1.960 1.980 1.940 2.000 434,000 852,480 1.9642 1.037 1.027 1.037 1.016 1.047 828,678 1.0287 -1.00%
2011-05-13 0 2.000 1.990 2.000 1.970 2.020 1,046,000 2,076,040 1.9847 1.047 1.042 1.047 1.032 1.058 1,997,228 1.0395 -0.99%
2011-05-12 0 2.020 2.000 2.020 2.000 2.070 962,000 1,945,800 2.0227 1.058 1.047 1.058 1.047 1.084 1,836,838 1.0593 -2.42%
2011-05-11 0 2.070 2.050 2.070 1.960 2.080 2,768,000 5,621,360 2.0308 1.084 1.074 1.084 1.027 1.089 5,285,207 1.0636 6.15%
2011-05-09 0 1.950 1.930 1.950 1.930 1.980 1,078,000 2,103,360 1.9512 1.021 1.011 1.021 1.011 1.037 2,058,328 1.0219 1.04%
2011-05-06 0 1.930 1.920 1.930 1.900 1.950 740,000 1,433,880 1.9377 1.011 1.006 1.011 0.995 1.021 1,412,953 1.0148 -1.03%
2011-05-05 0 1.950 1.940 1.950 1.850 2.000 1,716,000 3,327,200 1.9389 1.021 1.016 1.021 0.969 1.047 3,276,523 1.0155 2.63%
2011-05-04 0 1.900 1.900 1.910 1.880 1.960 1,458,000 2,775,720 1.9038 0.995 0.995 1.000 0.985 1.027 2,783,899 0.9971 -3.55%
2011-05-03 0 1.970 1.970 1.980 1.950 2.090 1,920,000 3,797,980 1.9781 1.032 1.032 1.037 1.021 1.095 3,666,039 1.0360 -4.37%
2011-04-29 0 2.060 2.050 2.070 2.030 2.170 1,400,000 2,875,720 2.0541 1.079 1.074 1.084 1.063 1.136 2,673,154 1.0758 -1.90%
2011-04-28 0 2.100 2.090 2.100 2.080 2.200 1,493,000 3,164,890 2.1198 1.100 1.095 1.100 1.089 1.152 2,850,727 1.1102 -2.78%
2011-04-27 0 2.160 2.150 2.160 2.140 2.230 1,664,000 3,625,400 2.1787 1.131 1.126 1.131 1.121 1.168 3,177,234 1.1411 -1.37%
2011-04-26 0 2.190 2.190 2.200 2.180 2.250 1,594,000 3,503,680 2.1980 1.147 1.147 1.152 1.142 1.178 3,043,576 1.1512 -1.79%
2011-04-21 0 2.230 2.220 2.230 2.200 2.280 3,324,000 7,403,140 2.2272 1.168 1.163 1.168 1.152 1.194 6,346,830 1.1664 -0.89%
2011-04-20 0 2.250 2.240 2.250 2.230 2.350 4,714,000 10,713,180 2.2726 1.178 1.173 1.178 1.168 1.231 9,000,890 1.1902 -3.02%
2011-04-19 0 2.320 2.320 2.330 2.200 2.330 9,490,000 21,511,060 2.2667 1.215 1.215 1.220 1.152 1.220 18,120,163 1.1871 3.11%
2011-04-18 0 2.250 2.250 2.260 2.240 2.340 4,762,000 10,907,020 2.2904 1.178 1.178 1.184 1.173 1.226 9,092,541 1.1996 -1.75%
2011-04-15 0 2.290 2.290 2.300 2.260 2.360 8,240,000 19,034,620 2.3100 1.199 1.199 1.205 1.184 1.236 15,733,418 1.2098 1.78%
2011-04-14 0 2.250 2.250 2.260 2.160 2.360 8,412,000 19,195,260 2.2819 1.178 1.178 1.184 1.131 1.236 16,061,834 1.1951 1.81%
2011-04-13 0 2.210 2.210 2.220 2.120 2.250 3,152,000 6,928,920 2.1983 1.157 1.157 1.163 1.110 1.178 6,018,414 1.1513 3.27%
2011-04-12 0 2.140 2.140 2.150 2.110 2.200 1,596,000 3,427,400 2.1475 1.121 1.121 1.126 1.105 1.152 3,047,395 1.1247 -2.73%
2011-04-11 0 2.200 2.190 2.200 2.170 2.250 3,116,000 6,903,080 2.2154 1.152 1.147 1.152 1.136 1.178 5,949,676 1.1602 0.92%
2011-04-08 0 2.180 2.170 2.180 2.080 2.270 5,838,000 12,853,580 2.2017 1.142 1.136 1.142 1.089 1.189 11,147,050 1.1531 2.83%
2011-04-07 0 2.120 2.120 2.130 2.110 2.280 5,170,000 11,118,680 2.1506 1.110 1.110 1.116 1.105 1.194 9,871,574 1.1263 -4.93%
2011-04-06 0 2.230 2.230 2.240 2.220 2.310 14,680,000 33,331,320 2.2705 1.168 1.168 1.173 1.163 1.210 28,029,925 1.1891 0.45%
2011-04-04 0 2.220 2.210 2.230 1.750 2.260 22,869,000 48,292,690 2.1117 1.163 1.157 1.168 0.917 1.184 43,665,964 1.1060 30.59%
2011-04-01 0 1.700 1.680 1.700 1.660 1.720 332,000 559,260 1.6845 0.890 0.880 0.890 0.869 0.901 633,919 0.8822 0.59%
2011-03-31 0 1.690 1.680 1.690 1.680 1.710 302,000 509,220 1.6862 0.885 0.880 0.885 0.880 0.896 576,637 0.8831 0.60%
2011-03-30 0 1.680 1.690 1.700 1.680 1.720 290,000 491,300 1.6941 0.880 0.885 0.890 0.880 0.901 553,725 0.8873 0.00%
2011-03-29 0 1.680 1.670 1.690 1.680 1.730 618,000 1,044,700 1.6905 0.880 0.875 0.885 0.880 0.906 1,180,006 0.8853 -1.18%
2011-03-28 0 1.700 1.710 1.720 1.700 1.760 254,000 434,520 1.7107 0.890 0.896 0.901 0.890 0.922 484,986 0.8959 -1.73%
2011-03-25 0 1.730 1.730 1.740 1.730 1.770 426,000 746,320 1.7519 0.906 0.906 0.911 0.906 0.927 813,402 0.9175 -1.70%
2011-03-24 0 1.760 1.730 1.750 1.730 1.810 506,000 891,380 1.7616 0.922 0.906 0.917 0.906 0.948 966,154 0.9226 -0.56%
2011-03-23 0 1.770 1.740 1.770 1.730 1.820 416,000 732,620 1.7611 0.927 0.911 0.927 0.906 0.953 794,308 0.9223 -1.67%
2011-03-22 0 1.800 1.780 1.810 1.730 1.840 1,172,000 2,090,300 1.7835 0.943 0.932 0.948 0.906 0.964 2,237,811 0.9341 4.05%
2011-03-21 0 1.730 1.700 1.730 1.660 1.740 778,000 1,319,360 1.6958 0.906 0.890 0.906 0.869 0.911 1,485,510 0.8882 3.59%
2011-03-18 0 1.670 1.670 1.680 1.500 1.680 1,864,000 3,012,700 1.6163 0.875 0.875 0.880 0.786 0.880 3,559,113 0.8465 10.60%
2011-03-17 0 1.510 1.510 1.520 1.500 1.600 1,506,000 2,290,280 1.5208 0.791 0.791 0.796 0.786 0.838 2,875,550 0.7965 -6.21%
2011-03-16 0 1.610 1.610 1.620 1.560 1.670 480,000 777,500 1.6198 0.843 0.843 0.848 0.817 0.875 916,510 0.8483 -2.42%
2011-03-15 0 1.650 1.640 1.650 1.600 1.680 1,326,000 2,158,600 1.6279 0.864 0.859 0.864 0.838 0.880 2,531,858 0.8526 -4.07%
2011-03-14 0 1.720 1.710 1.720 1.680 1.740 432,000 736,500 1.7049 0.901 0.896 0.901 0.880 0.911 824,859 0.8929 -1.71%
2011-03-11 0 1.750 1.740 1.750 1.720 1.830 766,000 1,346,140 1.7574 0.917 0.911 0.917 0.901 0.958 1,462,597 0.9204 -2.78%
2011-03-10 0 1.800 1.800 1.830 1.790 1.870 604,000 1,089,520 1.8038 0.943 0.943 0.958 0.937 0.979 1,153,275 0.9447 -2.17%
2011-03-09 0 1.840 1.830 1.840 1.820 1.900 590,000 1,090,820 1.8488 0.964 0.958 0.964 0.953 0.995 1,126,543 0.9683 -1.08%
2011-03-08 0 1.860 1.860 1.870 1.830 1.870 280,000 521,120 1.8611 0.974 0.974 0.979 0.958 0.979 534,631 0.9747 -0.53%
2011-03-07 0 1.870 1.860 1.870 1.860 1.910 492,000 921,400 1.8728 0.979 0.974 0.979 0.974 1.000 939,423 0.9808 -2.09%
2011-03-04 0 1.910 1.900 1.910 1.850 1.930 1,758,000 3,308,652 1.8821 1.000 0.995 1.000 0.969 1.011 3,356,717 0.9857 4.37%
2011-03-03 0 1.830 1.830 1.840 1.780 1.850 812,000 1,476,780 1.8187 0.958 0.958 0.964 0.932 0.969 1,550,429 0.9525 2.81%
2011-03-02 0 1.780 1.760 1.780 1.720 1.800 448,000 783,960 1.7499 0.932 0.922 0.932 0.901 0.943 855,409 0.9165 0.00%
2011-03-01 0 1.780 1.770 1.790 1.750 1.810 562,000 1,004,800 1.7879 0.932 0.927 0.937 0.917 0.948 1,073,080 0.9364 0.00%
2011-02-28 0 1.780 1.780 1.790 1.710 1.790 996,000 1,756,160 1.7632 0.932 0.932 0.937 0.896 0.937 1,901,758 0.9234 2.30%
2011-02-25 0 1.740 1.720 1.750 1.680 1.790 782,000 1,350,240 1.7266 0.911 0.901 0.917 0.880 0.937 1,493,147 0.9043 4.19%
2011-02-24 0 1.670 1.670 1.680 1.670 1.840 1,348,000 2,323,960 1.7240 0.875 0.875 0.880 0.875 0.964 2,573,865 0.9029 -7.73%
2011-02-23 0 1.810 1.800 1.830 1.800 1.880 634,000 1,148,040 1.8108 0.948 0.943 0.958 0.943 0.985 1,210,557 0.9484 -2.69%
2011-02-22 0 1.860 1.850 1.870 1.830 1.960 686,000 1,273,020 1.8557 0.974 0.969 0.979 0.958 1.027 1,309,845 0.9719 -2.62%
2011-02-21 0 1.910 1.910 1.920 1.900 1.990 692,000 1,326,660 1.9171 1.000 1.000 1.006 0.995 1.042 1,321,302 1.0041 -2.55%
2011-02-18 0 1.960 1.960 1.970 1.920 1.990 412,000 807,740 1.9605 1.027 1.027 1.032 1.006 1.042 786,671 1.0268 0.00%
2011-02-17 0 1.960 1.960 1.990 1.960 2.050 682,000 1,352,840 1.9836 1.027 1.027 1.042 1.027 1.074 1,302,208 1.0389 -1.01%
2011-02-16 0 1.980 1.980 1.990 1.920 2.020 818,000 1,613,100 1.9720 1.037 1.037 1.042 1.006 1.058 1,561,885 1.0328 2.06%
2011-02-15 0 1.940 1.930 1.950 1.920 1.980 260,000 504,440 1.9402 1.016 1.011 1.021 1.006 1.037 496,443 1.0161 1.04%
2011-02-14 0 1.920 1.920 1.950 1.920 1.990 694,000 1,355,720 1.9535 1.006 1.006 1.021 1.006 1.042 1,325,120 1.0231 0.52%
2011-02-11 0 1.910 1.900 1.910 1.830 1.950 1,958,000 3,646,480 1.8623 1.000 0.995 1.000 0.958 1.021 3,738,596 0.9754 -0.52%
2011-02-10 0 1.920 1.920 1.930 1.920 2.050 1,354,000 2,628,360 1.9412 1.006 1.006 1.011 1.006 1.074 2,585,321 1.0166 -4.00%
2011-02-09 0 2.000 2.000 2.010 1.990 2.090 1,996,000 4,028,780 2.0184 1.047 1.047 1.053 1.042 1.095 3,811,153 1.0571 -2.91%
2011-02-08 0 2.060 2.060 2.080 2.060 2.110 756,000 1,575,720 2.0843 1.079 1.079 1.089 1.079 1.105 1,443,503 1.0916 -1.44%
2011-02-07 0 2.090 2.080 2.090 2.080 2.220 542,000 1,148,420 2.1189 1.095 1.089 1.095 1.089 1.163 1,034,892 1.1097 -2.79%
2011-02-02 0 2.150 2.140 2.150 2.080 2.160 1,396,000 2,974,440 2.1307 1.126 1.121 1.126 1.089 1.131 2,665,516 1.1159 3.37%
2011-02-01 0 2.080 2.060 2.090 2.060 2.100 438,000 905,180 2.0666 1.089 1.079 1.095 1.079 1.100 836,315 1.0823 0.48%
2011-01-31 0 2.070 2.070 2.080 2.040 2.090 388,000 799,140 2.0596 1.084 1.084 1.089 1.068 1.095 740,845 1.0787 -0.96%
2011-01-28 0 2.090 2.090 2.100 2.050 2.150 748,000 1,549,760 2.0719 1.095 1.095 1.100 1.074 1.126 1,428,228 1.0851 -1.42%
2011-01-27 0 2.120 2.110 2.120 2.060 2.150 550,000 1,161,360 2.1116 1.110 1.105 1.110 1.079 1.126 1,050,167 1.1059 1.92%
2011-01-26 0 2.080 2.080 2.090 2.050 2.170 973,500 2,017,975 2.0729 1.089 1.089 1.095 1.074 1.136 1,858,796 1.0856 -1.42%
2011-01-25 0 2.110 2.120 2.130 2.100 2.190 1,270,000 2,682,720 2.1124 1.105 1.110 1.116 1.100 1.147 2,424,932 1.1063 -0.94%
2011-01-24 0 2.130 2.130 2.150 2.120 2.250 716,000 1,529,860 2.1367 1.116 1.116 1.126 1.110 1.178 1,367,127 1.1190 -1.84%
2011-01-21 0 2.170 2.170 2.190 2.120 2.250 1,020,000 2,196,180 2.1531 1.136 1.136 1.147 1.110 1.178 1,947,583 1.1276 -0.46%
2011-01-20 0 2.180 2.180 2.190 2.170 2.230 1,450,000 3,168,740 2.1853 1.142 1.142 1.147 1.136 1.168 2,768,623 1.1445 -3.11%
2011-01-19 0 2.250 2.240 2.250 2.240 2.300 954,000 2,154,640 2.2585 1.178 1.173 1.178 1.173 1.205 1,821,563 1.1829 0.90%
2011-01-18 0 2.230 2.220 2.230 2.200 2.290 860,000 1,920,220 2.2328 1.168 1.163 1.168 1.152 1.199 1,642,080 1.1694 -0.89%
2011-01-17 0 2.250 2.250 2.260 2.250 2.280 612,000 1,383,800 2.2611 1.178 1.178 1.184 1.178 1.194 1,168,550 1.1842 -2.60%
2011-01-14 0 2.310 2.300 2.310 2.280 2.370 1,058,000 2,444,240 2.3102 1.210 1.205 1.210 1.194 1.241 2,020,140 1.2099 -0.86%
2011-01-13 0 2.330 2.330 2.340 2.200 2.390 1,980,000 4,625,080 2.3359 1.220 1.220 1.226 1.152 1.252 3,780,603 1.2234 -0.43%
2011-01-12 0 2.340 2.330 2.340 2.310 2.380 800,000 1,864,860 2.3311 1.226 1.220 1.226 1.210 1.246 1,527,516 1.2208 -1.27%
2011-01-11 0 2.370 2.340 2.370 2.330 2.390 784,000 1,837,120 2.3433 1.241 1.226 1.241 1.220 1.252 1,496,966 1.2272 0.85%
2011-01-10 0 2.350 2.340 2.350 2.320 2.390 796,000 1,858,900 2.3353 1.231 1.226 1.231 1.215 1.252 1,519,879 1.2231 1.29%
2011-01-07 0 2.320 2.320 2.330 2.300 2.390 1,754,000 4,107,520 2.3418 1.215 1.215 1.220 1.205 1.252 3,349,080 1.2265 -1.69%
2011-01-06 0 2.360 2.350 2.360 2.350 2.460 1,424,000 3,381,240 2.3745 1.236 1.231 1.236 1.231 1.288 2,718,979 1.2436 -2.88%
2011-01-05 0 2.430 2.420 2.440 2.340 2.460 3,165,000 7,638,370 2.4134 1.273 1.267 1.278 1.226 1.288 6,043,237 1.2640 3.85%
2011-01-04 0 2.340 2.340 2.350 2.320 2.410 2,642,000 6,224,700 2.3561 1.226 1.226 1.231 1.215 1.262 5,044,623 1.2339 -2.09%
2011-01-03 0 2.390 2.390 2.400 2.350 2.550 3,246,000 7,797,560 2.4022 1.252 1.252 1.257 1.231 1.336 6,197,898 1.2581 -3.63%
2010-12-31 0 2.480 2.470 2.480 2.250 2.510 6,420,000 15,558,360 2.4234 1.299 1.294 1.299 1.178 1.315 12,258,319 1.2692 7.83%
2010-12-30 0 2.300 2.290 2.300 2.080 2.310 4,716,000 10,524,800 2.2317 1.205 1.199 1.205 1.089 1.210 9,004,709 1.1688 9.52%
2010-12-29 0 2.100 2.100 2.110 2.000 2.110 2,955,000 6,112,420 2.0685 1.100 1.100 1.105 1.047 1.105 5,642,263 1.0833 5.53%
2010-12-28 0 1.990 1.980 1.990 1.970 2.110 2,176,000 4,347,820 1.9981 1.042 1.037 1.042 1.032 1.105 4,154,844 1.0464 -5.69%
2010-12-24 0 2.110 2.110 2.130 2.090 2.180 438,000 927,380 2.1173 1.105 1.105 1.116 1.095 1.142 836,315 1.1089 -1.40%
2010-12-23 0 2.140 2.130 2.150 2.130 2.190 868,000 1,864,580 2.1481 1.121 1.116 1.126 1.116 1.147 1,657,355 1.1250 -1.83%
2010-12-22 0 2.180 2.160 2.180 2.140 2.190 756,000 1,639,240 2.1683 1.142 1.131 1.142 1.121 1.147 1,443,503 1.1356 2.35%
2010-12-21 0 2.130 2.130 2.140 2.100 2.180 1,180,000 2,516,620 2.1327 1.116 1.116 1.121 1.100 1.142 2,253,087 1.1170 -0.47%
2010-12-20 0 2.140 2.140 2.150 2.100 2.200 1,462,000 3,117,720 2.1325 1.121 1.121 1.126 1.100 1.152 2,791,536 1.1168 -2.73%
2010-12-17 0 2.200 2.190 2.200 2.070 2.210 2,098,000 4,582,340 2.1841 1.152 1.147 1.152 1.084 1.157 4,005,912 1.1439 2.33%
2010-12-16 0 2.150 2.130 2.160 2.130 2.230 1,530,000 3,321,060 2.1706 1.126 1.116 1.131 1.116 1.168 2,921,375 1.1368 -3.15%
2010-12-15 0 2.220 2.220 2.230 2.150 2.300 4,578,000 10,111,400 2.2087 1.163 1.163 1.168 1.126 1.205 8,741,212 1.1568 -3.48%
2010-12-14 0 2.300 2.300 2.310 2.290 2.410 5,072,000 11,780,880 2.3227 1.205 1.205 1.210 1.199 1.262 9,684,454 1.2165 -2.95%
2010-12-13 0 2.370 2.360 2.370 2.370 2.520 2,860,000 6,884,800 2.4073 1.241 1.236 1.241 1.241 1.320 5,460,871 1.2608 -4.82%
2010-12-10 0 2.490 2.480 2.490 2.440 2.540 1,843,000 4,566,900 2.4780 1.304 1.299 1.304 1.278 1.330 3,519,016 1.2978 -1.58%
2010-12-09 0 2.530 2.520 2.530 2.520 2.640 2,616,000 6,707,020 2.5638 1.325 1.320 1.325 1.320 1.383 4,994,978 1.3428 -3.80%
2010-12-08 0 2.630 2.630 2.640 2.560 2.680 3,977,410 10,456,261 2.6289 1.377 1.377 1.383 1.341 1.404 7,594,448 1.3768 1.15%
2010-12-07 0 2.600 2.600 2.610 2.460 2.630 5,526,000 14,251,680 2.5790 1.362 1.362 1.367 1.288 1.377 10,551,319 1.3507 2.77%
2010-12-06 0 2.530 2.520 2.530 2.500 2.640 3,558,000 9,014,580 2.5336 1.325 1.320 1.325 1.309 1.383 6,793,629 1.3269 -2.62%
2010-12-03 0 2.600 2.590 2.600 2.580 2.740 4,978,000 13,069,100 2.6254 1.361 1.355 1.361 1.350 1.434 9,512,288 1.3739 -3.70%
2010-12-02 0 2.700 2.690 2.700 2.690 2.770 4,104,000 11,179,320 2.7240 1.413 1.408 1.413 1.408 1.450 7,842,191 1.4255 0.75%
2010-12-01 0 2.680 2.660 2.680 2.610 2.710 3,606,000 9,609,560 2.6649 1.403 1.392 1.403 1.366 1.418 6,890,580 1.3946 0.75%
2010-11-30 0 2.660 2.640 2.660 2.560 2.730 7,666,000 20,483,320 2.6720 1.392 1.382 1.392 1.340 1.429 14,648,694 1.3983 2.70%
2010-11-29 0 2.590 2.580 2.590 2.500 2.780 9,794,000 25,394,740 2.5929 1.355 1.350 1.355 1.308 1.455 18,715,015 1.3569 -6.50%
2010-11-26 0 2.770 2.750 2.770 2.750 2.890 5,914,000 16,577,060 2.8030 1.450 1.439 1.450 1.439 1.512 11,300,858 1.4669 -1.77%
2010-11-25 0 2.820 2.810 2.840 2.780 2.910 7,309,000 20,785,530 2.8438 1.476 1.471 1.486 1.455 1.523 13,966,515 1.4882 0.71%
2010-11-24 0 2.800 2.790 2.810 2.770 2.880 4,803,000 13,564,440 2.8242 1.465 1.460 1.471 1.450 1.507 9,177,886 1.4779 0.72%
2010-11-23 0 2.780 2.770 2.780 2.740 2.920 6,834,000 19,236,980 2.8149 1.455 1.450 1.455 1.434 1.528 13,058,854 1.4731 -4.47%
2010-11-22 0 2.910 2.900 2.920 2.670 2.940 14,195,000 40,065,620 2.8225 1.523 1.518 1.528 1.397 1.539 27,124,733 1.4771 3.56%
2010-11-19 0 2.810 2.810 2.820 2.730 2.980 32,428,000 92,338,040 2.8475 1.471 1.471 1.476 1.429 1.560 61,965,541 1.4902 -13.80%
2010-11-18 0 3.260 3.270 3.280 3.040 3.280 14,299,000 45,296,070 3.1678 1.706 1.711 1.716 1.591 1.716 27,323,463 1.6578 9.76%
2010-11-17 0 2.970 2.970 2.980 2.900 3.170 8,025,800 24,463,010 3.0480 1.554 1.554 1.560 1.518 1.659 15,336,223 1.5951 -6.01%
2010-11-16 0 3.160 3.160 3.170 3.010 3.220 11,796,000 36,898,740 3.1281 1.654 1.654 1.659 1.575 1.685 22,540,567 1.6370 4.64%
2010-11-15 0 3.020 3.020 3.030 2.980 3.300 8,758,000 27,425,200 3.1314 1.580 1.580 1.586 1.560 1.727 16,735,358 1.6388 -5.63%
2010-11-12 0 3.200 3.180 3.190 3.160 3.350 9,623,000 30,997,980 3.2212 1.675 1.664 1.669 1.654 1.753 18,388,257 1.6857 -2.44%
2010-11-11 0 3.280 3.280 3.290 3.270 3.430 11,894,000 39,596,540 3.3291 1.716 1.716 1.722 1.711 1.795 22,727,832 1.7422 0.61%
2010-11-10 0 3.260 3.260 3.270 3.100 3.470 31,302,700 103,918,840 3.3198 1.706 1.706 1.711 1.622 1.816 59,815,244 1.7373 2.84%
2010-11-09 0 3.170 3.160 3.170 2.720 3.240 41,615,500 125,306,470 3.0111 1.659 1.654 1.659 1.423 1.696 79,521,616 1.5758 15.27%
2010-11-08 0 2.750 2.740 2.750 2.540 2.770 22,442,000 60,310,140 2.6874 1.439 1.434 1.439 1.329 1.450 42,883,640 1.4064 9.13%
2010-11-05 0 2.520 2.510 2.530 2.460 2.560 16,761,000 42,287,720 2.5230 1.319 1.314 1.324 1.287 1.340 32,028,014 1.3203 2.44%
2010-11-04 0 2.460 2.450 2.460 2.410 2.490 4,863,410 11,898,727 2.4466 1.287 1.282 1.287 1.261 1.303 9,293,322 1.2804 0.41%
2010-11-03 0 2.450 2.440 2.460 2.440 2.520 5,048,000 12,449,260 2.4662 1.282 1.277 1.287 1.277 1.319 9,646,048 1.2906 -0.81%
2010-11-02 0 2.470 2.460 2.470 2.450 2.530 6,350,000 15,758,020 2.4816 1.293 1.287 1.293 1.282 1.324 12,133,995 1.2987 -0.40%
2010-11-01 0 2.480 2.470 2.480 2.410 2.530 9,700,000 24,011,200 2.4754 1.298 1.293 1.298 1.261 1.324 18,535,394 1.2954 2.90%
2010-10-29 0 2.410 2.410 2.430 2.310 2.470 12,313,000 29,436,690 2.3907 1.261 1.261 1.272 1.209 1.293 23,528,485 1.2511 -0.41%
2010-10-28 0 2.420 2.420 2.430 2.400 2.600 14,712,000 36,630,340 2.4898 1.266 1.266 1.272 1.256 1.361 28,112,651 1.3030 -6.20%
2010-10-27 0 2.580 2.580 2.590 2.370 2.640 40,148,000 100,994,320 2.5156 1.350 1.350 1.355 1.240 1.382 76,717,421 1.3164 0.39%
2010-10-26 0 2.570 2.570 2.580 2.320 2.600 48,720,000 120,461,530 2.4725 1.345 1.345 1.350 1.214 1.361 93,097,358 1.2939 8.90%
2010-10-25 0 2.360 2.350 2.360 2.220 2.400 37,355,000 86,963,750 2.3280 1.235 1.230 1.235 1.162 1.256 71,380,374 1.2183 7.76%
2010-10-22 0 2.190 2.180 2.190 2.110 2.290 34,289,000 75,832,300 2.2116 1.146 1.141 1.146 1.104 1.198 65,521,661 1.1574 2.34%
2010-10-21 0 2.140 2.130 2.140 2.030 2.150 8,894,000 18,599,040 2.0912 1.120 1.115 1.120 1.062 1.125 16,995,236 1.0944 3.88%
2010-10-20 0 2.060 2.060 2.070 2.030 2.130 5,634,000 11,703,560 2.0773 1.078 1.078 1.083 1.062 1.115 10,765,815 1.0871 -2.37%
2010-10-19 0 2.110 2.110 2.120 2.040 2.140 5,910,000 12,377,180 2.0943 1.104 1.104 1.109 1.068 1.120 11,293,214 1.0960 0.00%
2010-10-18 0 2.110 2.110 2.120 2.090 2.180 16,374,000 34,783,620 2.1243 1.104 1.104 1.109 1.094 1.141 31,288,509 1.1117 0.48%
2010-10-15 0 2.100 2.070 2.100 1.990 2.110 10,068,000 20,415,880 2.0278 1.099 1.083 1.099 1.041 1.104 19,238,592 1.0612 0.96%
2010-10-14 0 2.080 2.070 2.080 2.050 2.150 6,574,000 13,797,540 2.0988 1.089 1.083 1.089 1.073 1.125 12,562,029 1.0984 -0.95%
2010-10-13 0 2.100 2.090 2.100 2.060 2.120 4,808,000 10,042,480 2.0887 1.099 1.094 1.099 1.078 1.109 9,187,440 1.0931 -0.94%
2010-10-12 0 2.120 2.100 2.120 2.070 2.140 6,148,000 12,947,200 2.1059 1.109 1.099 1.109 1.083 1.120 11,748,000 1.1021 1.44%
2010-10-11 0 2.090 2.090 2.100 2.070 2.220 26,126,000 56,415,460 2.1594 1.094 1.094 1.099 1.083 1.162 49,923,267 1.1300 -3.24%
2010-10-08 0 2.160 2.150 2.160 2.120 2.290 33,134,000 72,926,940 2.2010 1.130 1.125 1.130 1.109 1.198 63,314,612 1.1518 0.47%
2010-10-07 0 2.150 2.150 2.160 1.980 2.170 17,068,000 35,556,140 2.0832 1.125 1.125 1.130 1.036 1.136 32,614,649 1.0902 6.44%
2010-10-06 0 2.020 2.010 2.030 1.980 2.060 11,598,000 23,384,920 2.0163 1.057 1.052 1.062 1.036 1.078 22,162,216 1.0552 0.50%
2010-10-05 0 2.010 2.000 2.010 1.930 2.080 10,762,000 21,522,140 1.9998 1.052 1.047 1.052 1.010 1.089 20,564,733 1.0466 0.00%
2010-10-04 0 2.010 2.010 2.020 2.000 2.130 16,944,000 34,722,240 2.0492 1.052 1.052 1.057 1.047 1.115 32,377,702 1.0724 -3.83%
2010-09-30 0 2.090 2.080 2.090 2.030 2.210 64,070,000 136,620,340 2.1324 1.094 1.089 1.094 1.062 1.157 122,429,141 1.1159 2.45%
2010-09-29 0 2.040 2.040 2.050 1.780 2.060 82,061,000 160,747,550 1.9589 1.068 1.068 1.073 0.932 1.078 156,807,519 1.0251 14.61%
2010-09-28 0 1.780 1.760 1.780 1.740 1.810 10,201,000 18,046,890 1.7691 0.932 0.921 0.932 0.911 0.947 19,492,737 0.9258 -0.56%
2010-09-27 0 1.790 1.780 1.790 1.730 1.820 19,004,000 33,781,200 1.7776 0.937 0.932 0.937 0.905 0.952 36,314,085 0.9303 4.07%
2010-09-24 0 1.720 1.710 1.720 1.700 1.740 9,754,000 16,774,380 1.7197 0.900 0.895 0.900 0.890 0.911 18,638,580 0.9000 -1.15%
2010-09-22 0 1.740 1.730 1.740 1.710 1.800 16,606,000 29,070,120 1.7506 0.911 0.905 0.911 0.895 0.942 31,731,830 0.9161 -0.57%
2010-09-21 0 1.750 1.740 1.750 1.740 1.880 22,016,000 39,275,220 1.7839 0.916 0.911 0.916 0.911 0.984 42,069,611 0.9336 -4.89%
2010-09-20 0 1.840 1.830 1.840 1.780 1.890 17,322,000 31,935,140 1.8436 0.963 0.958 0.963 0.932 0.989 33,100,009 0.9648 1.66%
2010-09-17 0 1.810 1.800 1.810 1.650 1.840 20,189,500 36,059,830 1.7861 0.947 0.942 0.947 0.863 0.963 38,579,415 0.9347 9.70%
2010-09-16 0 1.650 1.650 1.660 1.620 1.700 6,070,000 10,054,760 1.6565 0.863 0.863 0.869 0.848 0.890 11,598,952 0.8669 -2.83%
2010-09-15 0 1.710 1.700 1.710 1.700 1.790 9,980,000 17,232,060 1.7267 0.889 0.883 0.889 0.883 0.930 19,205,209 0.8973 -3.39%
2010-09-14 0 1.770 1.760 1.770 1.720 1.820 9,084,000 16,185,110 1.7817 0.920 0.915 0.920 0.894 0.946 17,480,974 0.9259 2.31%
2010-09-13 0 1.730 1.730 1.740 1.720 1.850 13,520,000 23,797,800 1.7602 0.899 0.899 0.904 0.894 0.961 26,017,478 0.9147 -5.46%
2010-09-10 0 1.830 1.810 1.830 1.740 1.910 18,803,000 34,056,240 1.8112 0.951 0.941 0.951 0.904 0.993 36,183,923 0.9412 -1.61%
2010-09-09 0 1.860 1.860 1.870 1.810 1.940 38,505,000 72,716,840 1.8885 0.967 0.967 0.972 0.941 1.008 74,097,854 0.9814 3.91%
2010-09-08 0 1.790 1.780 1.790 1.610 1.800 38,167,000 66,539,610 1.7434 0.930 0.925 0.930 0.837 0.935 73,447,417 0.9059 10.49%
2010-09-07 0 1.620 1.610 1.620 1.500 1.700 32,496,000 53,257,140 1.6389 0.842 0.837 0.842 0.779 0.883 62,534,317 0.8516 4.52%
2010-09-06 0 1.550 1.540 1.550 1.470 1.670 26,294,000 41,255,580 1.5690 0.805 0.800 0.805 0.764 0.868 50,599,376 0.8153 0.00%
2010-09-03 0 1.550 1.560 1.570 1.350 1.640 57,789,000 88,429,800 1.5302 0.805 0.811 0.816 0.702 0.852 111,207,399 0.7952 9.93%
2010-09-02 0 1.410 1.380 1.410 1.220 1.430 55,354,000 74,638,970 1.3484 0.733 0.717 0.733 0.634 0.743 106,521,559 0.7007 12.80%
2010-09-01 0 1.250 1.250 1.260 1.020 1.330 58,982,000 71,863,840 1.2184 0.650 0.650 0.655 0.530 0.691 113,503,172 0.6331 21.36%
2010-08-31 0 1.030 1.020 1.030 1.000 1.060 4,904,000 5,046,820 1.0291 0.535 0.530 0.535 0.520 0.551 9,437,109 0.5348 -1.90%
2010-08-30 0 1.050 1.030 1.050 1.020 1.050 2,069,500 2,146,080 1.0370 0.546 0.535 0.546 0.530 0.546 3,982,483 0.5389 1.94%
2010-08-27 0 1.030 1.020 1.030 1.020 1.060 1,660,000 1,707,160 1.0284 0.535 0.530 0.535 0.530 0.551 3,194,454 0.5344 -2.83%
2010-08-26 0 1.060 1.050 1.060 1.050 1.120 9,007,500 9,749,290 1.0824 0.551 0.546 0.551 0.546 0.582 17,333,760 0.5624 -0.93%
2010-08-25 0 1.070 1.060 1.070 0.990 1.070 6,816,000 7,018,800 1.0298 0.556 0.551 0.556 0.514 0.556 13,116,504 0.5351 3.88%
2010-08-24 0 1.030 1.010 1.030 1.010 1.050 7,020,000 7,237,060 1.0309 0.535 0.525 0.535 0.525 0.546 13,509,075 0.5357 0.00%
2010-08-23 0 1.030 1.030 1.040 0.970 1.050 8,832,000 9,014,220 1.0206 0.535 0.535 0.540 0.504 0.546 16,996,033 0.5304 4.04%
2010-08-20 0 0.990 0.980 0.990 0.960 0.990 1,660,000 1,613,980 0.9723 0.514 0.509 0.514 0.499 0.514 3,194,454 0.5052 2.06%
2010-08-19 0 0.970 0.960 0.970 0.960 0.990 1,256,000 1,225,160 0.9754 0.504 0.499 0.504 0.499 0.514 2,417,008 0.5069 -1.02%
2010-08-18 0 0.980 0.970 0.980 0.970 1.010 4,740,000 4,691,440 0.9898 0.509 0.504 0.509 0.504 0.525 9,121,512 0.5143 -2.00%
2010-08-17 0 1.000 0.990 1.000 0.940 1.000 10,064,000 9,843,820 0.9781 0.520 0.514 0.520 0.488 0.520 19,366,856 0.5083 5.26%
2010-08-16 0 0.950 0.940 0.950 0.920 0.950 1,064,000 994,920 0.9351 0.494 0.488 0.494 0.478 0.494 2,047,529 0.4859 2.15%
2010-08-13 0 0.930 0.920 0.930 0.920 0.940 672,000 624,800 0.9298 0.483 0.478 0.483 0.478 0.488 1,293,176 0.4832 -1.06%
2010-08-12 0 0.940 0.930 0.940 0.920 0.940 942,000 875,420 0.9293 0.488 0.483 0.488 0.478 0.488 1,812,756 0.4829 1.08%
2010-08-11 0 0.930 0.930 0.940 0.930 0.960 906,000 853,000 0.9415 0.483 0.483 0.488 0.483 0.499 1,743,479 0.4893 -2.11%
2010-08-10 0 0.950 0.940 0.950 0.940 0.980 1,242,000 1,189,140 0.9574 0.494 0.488 0.494 0.488 0.509 2,390,067 0.4975 -2.06%
2010-08-09 0 0.970 0.960 0.970 0.950 0.980 661,000 641,270 0.9702 0.504 0.499 0.504 0.494 0.509 1,272,008 0.5041 1.04%
2010-08-06 0 0.960 0.950 0.970 0.950 0.970 766,000 735,080 0.9596 0.499 0.494 0.504 0.494 0.504 1,474,067 0.4987 1.05%
2010-08-05 0 0.950 0.950 0.960 0.950 0.960 1,106,000 1,054,220 0.9532 0.494 0.494 0.499 0.494 0.499 2,128,353 0.4953 -2.06%
2010-08-04 0 0.970 0.960 0.980 0.960 0.990 1,418,000 1,370,540 0.9665 0.504 0.499 0.509 0.499 0.514 2,728,756 0.5023 -1.02%
2010-08-03 0 0.980 0.970 0.980 0.970 1.010 4,026,000 3,955,700 0.9825 0.509 0.504 0.509 0.504 0.525 7,747,512 0.5106 -2.97%
2010-08-02 0 1.010 1.010 1.020 1.000 1.030 1,394,000 1,410,040 1.0115 0.525 0.525 0.530 0.520 0.535 2,682,571 0.5256 -0.98%
2010-07-30 0 1.020 1.020 1.030 1.000 1.040 5,426,000 5,526,820 1.0186 0.530 0.530 0.535 0.520 0.540 10,441,630 0.5293 2.00%
2010-07-29 0 1.000 0.990 1.000 0.990 1.020 1,086,000 1,084,700 0.9988 0.520 0.514 0.520 0.514 0.530 2,089,865 0.5190 -0.99%
2010-07-28 0 1.010 1.010 1.020 1.000 1.020 1,830,000 1,835,700 1.0031 0.525 0.525 0.530 0.520 0.530 3,521,596 0.5213 0.00%
2010-07-27 0 1.010 1.000 1.010 1.000 1.050 3,986,000 4,072,320 1.0217 0.525 0.520 0.525 0.520 0.546 7,670,538 0.5309 -3.81%
2010-07-26 0 1.050 1.050 1.060 0.990 1.080 11,928,000 12,512,860 1.0490 0.546 0.546 0.551 0.514 0.561 22,953,881 0.5451 5.00%
2010-07-23 0 1.000 1.000 1.010 0.990 1.040 6,430,000 6,493,080 1.0098 0.520 0.520 0.525 0.514 0.540 12,373,697 0.5247 -2.91%
2010-07-22 0 1.030 1.020 1.030 0.940 1.030 25,686,000 25,545,240 0.9945 0.535 0.530 0.535 0.488 0.535 49,429,359 0.5168 10.75%
2010-07-21 0 0.930 0.930 0.940 0.930 0.950 474,000 443,720 0.9361 0.483 0.483 0.488 0.483 0.494 912,151 0.4865 0.00%
2010-07-20 0 0.930 0.920 0.930 0.920 0.940 518,000 478,680 0.9241 0.483 0.478 0.483 0.478 0.488 996,823 0.4802 0.00%
2010-07-19 0 0.930 0.910 0.930 0.910 0.940 194,000 178,940 0.9224 0.483 0.473 0.483 0.473 0.488 373,328 0.4793 1.09%
2010-07-16 0 0.920 0.910 0.920 0.910 0.930 348,000 320,920 0.9222 0.478 0.473 0.478 0.473 0.483 669,681 0.4792 1.10%
2010-07-15 0 0.910 0.910 0.930 0.910 0.950 848,000 788,940 0.9304 0.473 0.473 0.483 0.473 0.494 1,631,865 0.4835 -3.19%
2010-07-14 0 0.940 0.940 0.950 0.930 0.980 1,614,000 1,514,440 0.9383 0.488 0.488 0.494 0.483 0.509 3,105,933 0.4876 -2.08%
2010-07-13 0 0.960 0.940 0.960 0.930 0.970 388,000 366,840 0.9455 0.499 0.488 0.499 0.483 0.504 746,655 0.4913 0.00%
2010-07-12 0 0.960 0.950 0.970 0.950 1.000 1,788,000 1,725,500 0.9650 0.499 0.494 0.504 0.494 0.520 3,440,773 0.5015 -2.04%
2010-07-09 0 0.980 0.960 0.970 0.960 0.990 604,000 589,440 0.9759 0.509 0.499 0.504 0.499 0.514 1,162,319 0.5071 2.08%
2010-07-08 0 0.960 0.950 0.960 0.950 0.980 240,000 230,680 0.9612 0.499 0.494 0.499 0.494 0.509 461,849 0.4995 0.00%
2010-07-07 0 0.960 0.960 0.980 0.950 0.990 1,066,000 1,018,500 0.9554 0.499 0.499 0.509 0.494 0.514 2,051,378 0.4965 -2.04%
2010-07-06 0 0.980 0.980 0.990 0.950 0.980 654,000 630,660 0.9643 0.509 0.509 0.514 0.494 0.509 1,258,538 0.5011 3.16%
2010-07-05 0 0.950 0.950 0.960 0.950 0.970 538,000 516,400 0.9599 0.494 0.494 0.499 0.494 0.504 1,035,311 0.4988 -1.04%
2010-07-02 0 0.960 0.960 0.970 0.950 1.000 1,274,000 1,230,300 0.9657 0.499 0.499 0.504 0.494 0.520 2,451,647 0.5018 -3.03%
2010-06-30 0 0.990 0.980 0.990 0.930 1.020 3,140,000 3,088,380 0.9836 0.514 0.509 0.514 0.483 0.530 6,042,521 0.5111 7.61%
2010-06-29 0 0.920 0.920 0.940 0.920 0.940 440,000 409,320 0.9303 0.478 0.478 0.488 0.478 0.488 846,723 0.4834 -2.13%
2010-06-28 0 0.940 0.940 0.950 0.930 0.960 426,000 400,380 0.9399 0.488 0.488 0.494 0.483 0.499 819,781 0.4884 2.17%
2010-06-25 0 0.920 0.920 0.930 0.920 0.940 58,000 53,820 0.9279 0.478 0.478 0.483 0.478 0.488 111,613 0.4822 0.00%
2010-06-24 0 0.920 0.920 0.930 0.920 0.950 176,000 162,980 0.9260 0.478 0.478 0.483 0.478 0.494 338,689 0.4812 0.00%
2010-06-23 0 0.920 0.920 0.930 0.920 0.940 392,000 360,740 0.9203 0.478 0.478 0.483 0.478 0.488 754,353 0.4782 -1.08%
2010-06-22 0 0.930 0.930 0.940 0.930 0.950 238,000 222,240 0.9338 0.483 0.483 0.488 0.483 0.494 458,000 0.4852 -2.11%
2010-06-21 0 0.950 0.940 0.950 0.920 0.950 752,000 705,040 0.9376 0.494 0.488 0.494 0.478 0.494 1,447,126 0.4872 4.40%
2010-06-18 0 0.910 0.900 0.910 0.900 0.920 788,000 715,720 0.9083 0.473 0.468 0.473 0.468 0.478 1,516,403 0.4720 1.11%
2010-06-17 0 0.900 0.890 0.900 0.880 0.900 880,000 787,300 0.8947 0.468 0.462 0.468 0.457 0.468 1,693,445 0.4649 2.27%
2010-06-15 0 0.880 0.870 0.880 0.880 0.890 102,000 89,780 0.8802 0.457 0.452 0.457 0.457 0.462 196,286 0.4574 1.15%
2010-06-14 0 0.870 0.870 0.890 0.870 0.880 360,000 314,040 0.8723 0.452 0.452 0.462 0.452 0.457 692,773 0.4533 -1.14%
2010-06-11 0 0.880 0.870 0.880 0.860 0.880 388,000 337,820 0.8707 0.457 0.452 0.457 0.447 0.457 746,655 0.4524 2.33%
2010-06-10 0 0.860 0.860 0.870 0.860 0.870 230,000 198,440 0.8628 0.447 0.447 0.452 0.447 0.452 442,605 0.4483 0.00%
2010-06-09 0 0.860 0.860 0.880 0.860 0.880 660,000 568,580 0.8615 0.447 0.447 0.457 0.447 0.457 1,270,084 0.4477 0.00%
2010-06-08 0 0.860 0.850 0.870 0.850 0.870 566,000 487,200 0.8608 0.447 0.442 0.452 0.442 0.452 1,089,193 0.4473 -1.15%
2010-06-07 0 0.870 0.840 0.870 0.830 0.870 346,000 290,060 0.8383 0.452 0.437 0.452 0.431 0.452 665,832 0.4356 1.16%
2010-06-04 0 0.860 0.850 0.860 0.840 0.860 284,000 241,140 0.8491 0.447 0.442 0.447 0.437 0.447 546,521 0.4412 1.18%
2010-06-03 0 0.850 0.850 0.860 0.850 0.860 160,000 136,500 0.8531 0.442 0.442 0.447 0.442 0.447 307,899 0.4433 -1.16%
2010-06-02 0 0.860 0.850 0.860 0.850 0.860 132,000 112,220 0.8502 0.447 0.442 0.447 0.442 0.447 254,017 0.4418 2.38%
2010-06-01 0 0.840 0.830 0.850 0.830 0.850 552,000 463,600 0.8399 0.437 0.431 0.442 0.431 0.442 1,062,252 0.4364 -1.18%
2010-05-31 0 0.850 0.830 0.850 0.830 0.850 106,000 88,120 0.8313 0.442 0.431 0.442 0.431 0.442 203,983 0.4320 0.00%
2010-05-28 0 0.850 0.840 0.850 0.820 0.850 604,000 505,860 0.8375 0.442 0.437 0.442 0.426 0.442 1,162,319 0.4352 3.66%
2010-05-27 0 0.820 0.810 0.820 0.790 0.820 516,000 415,160 0.8046 0.426 0.421 0.426 0.411 0.426 992,975 0.4181 3.80%
2010-05-26 0 0.790 0.790 0.800 0.790 0.800 148,000 117,760 0.7957 0.411 0.411 0.416 0.411 0.416 284,807 0.4135 -2.47%
2010-05-25 0 0.810 0.780 0.810 0.780 0.830 460,000 368,500 0.8011 0.421 0.405 0.421 0.405 0.431 885,210 0.4163 -3.57%
2010-05-24 0 0.840 0.820 0.840 0.790 0.840 338,000 273,800 0.8101 0.437 0.426 0.437 0.411 0.437 650,437 0.4209 3.70%
2010-05-20 0 0.810 0.800 0.810 0.790 0.840 888,000 710,200 0.7998 0.421 0.416 0.421 0.411 0.437 1,708,840 0.4156 -2.41%
2010-05-19 0 0.830 0.830 0.840 0.820 0.840 274,000 227,400 0.8299 0.431 0.431 0.437 0.426 0.437 527,277 0.4313 -1.19%
2010-05-18 0 0.840 0.830 0.840 0.820 0.860 1,356,000 1,131,080 0.8341 0.437 0.431 0.437 0.426 0.447 2,609,445 0.4335 0.00%
2010-05-17 0 0.840 0.830 0.840 0.830 0.860 1,596,000 1,351,520 0.8468 0.437 0.431 0.437 0.431 0.447 3,071,294 0.4400 -4.55%
2010-05-14 0 0.880 0.860 0.880 0.860 0.930 960,000 849,820 0.8852 0.457 0.447 0.457 0.447 0.483 1,847,395 0.4600 -4.35%
2010-05-13 0 0.920 0.910 0.920 0.850 0.920 1,732,000 1,554,540 0.8975 0.478 0.473 0.478 0.442 0.478 3,333,008 0.4664 6.98%
2010-05-12 0 0.860 0.840 0.860 0.850 0.870 390,000 332,940 0.8537 0.447 0.437 0.447 0.442 0.452 750,504 0.4436 -2.27%
2010-05-11 0 0.880 0.860 0.880 0.850 0.900 504,000 437,240 0.8675 0.457 0.447 0.457 0.442 0.468 969,882 0.4508 0.00%
2010-05-10 0 0.880 0.880 0.890 0.860 0.890 628,000 548,100 0.8728 0.457 0.457 0.462 0.447 0.462 1,208,504 0.4535 0.00%
2010-05-07 0 0.880 0.870 0.880 0.860 0.890 394,000 343,380 0.8715 0.457 0.452 0.457 0.447 0.462 758,202 0.4529 -2.22%
2010-05-06 0 0.900 0.890 0.900 0.880 0.960 1,866,000 1,711,520 0.9172 0.468 0.462 0.468 0.457 0.499 3,590,874 0.4766 -3.23%
2010-05-05 0 0.930 0.920 0.930 0.910 0.950 1,104,000 1,023,900 0.9274 0.483 0.478 0.483 0.473 0.494 2,124,504 0.4819 -3.12%
2010-05-04 0 0.960 0.950 0.960 0.950 0.970 1,050,000 1,009,560 0.9615 0.499 0.494 0.499 0.494 0.504 2,020,588 0.4996 1.05%
2010-05-03 0 0.950 0.940 0.950 0.940 0.960 910,050 861,905 0.9471 0.494 0.488 0.494 0.488 0.499 1,751,273 0.4922 -3.06%
2010-04-30 0 0.980 0.970 0.980 0.960 0.990 788,050 770,530 0.9778 0.509 0.504 0.509 0.499 0.514 1,516,500 0.5081 0.00%
2010-04-29 0 0.980 0.970 0.980 0.960 1.030 3,708,000 3,651,280 0.9847 0.509 0.504 0.509 0.499 0.535 7,135,563 0.5117 -2.97%
2010-04-28 0 1.010 1.000 1.010 1.000 1.040 2,092,000 2,111,540 1.0093 0.525 0.520 0.525 0.520 0.540 4,025,781 0.5245 -3.81%
2010-04-27 0 1.050 1.040 1.050 1.040 1.090 4,444,000 4,695,360 1.0566 0.546 0.540 0.546 0.540 0.566 8,551,899 0.5490 -5.41%
2010-04-26 0 1.110 1.070 1.080 1.040 1.110 11,978,200 13,025,436 1.0874 0.577 0.556 0.561 0.540 0.577 23,050,485 0.5651 7.77%
2010-04-23 0 1.030 1.020 1.040 1.020 1.060 4,362,400 4,522,988 1.0368 0.535 0.530 0.540 0.530 0.551 8,394,870 0.5388 1.98%
2010-04-22 0 1.010 1.010 1.030 0.950 1.040 6,178,000 6,257,240 1.0128 0.525 0.525 0.535 0.494 0.540 11,888,756 0.5263 4.12%
2010-04-21 0 0.970 0.960 0.970 0.940 1.010 4,090,000 4,024,680 0.9840 0.504 0.499 0.504 0.488 0.525 7,870,672 0.5114 2.11%
2010-04-20 0 0.950 0.950 0.960 0.930 0.950 1,047,200 986,078 0.9416 0.494 0.494 0.499 0.483 0.494 2,015,200 0.4893 0.00%
2010-04-19 0 0.950 0.940 0.950 0.930 1.000 2,131,200 2,037,400 0.9560 0.494 0.488 0.494 0.483 0.520 4,101,217 0.4968 -4.04%
2010-04-16 0 0.990 0.970 0.990 0.920 1.000 6,100,000 5,898,080 0.9669 0.514 0.504 0.514 0.478 0.520 11,738,655 0.5024 5.32%
2010-04-15 0 0.940 0.940 0.950 0.890 0.970 6,114,000 5,748,720 0.9403 0.488 0.488 0.494 0.462 0.504 11,765,596 0.4886 5.62%
2010-04-14 0 0.890 0.890 0.900 0.870 0.900 1,276,000 1,134,820 0.8894 0.462 0.462 0.468 0.452 0.468 2,455,496 0.4622 -1.11%
2010-04-13 0 0.900 0.880 0.910 0.850 0.920 4,468,000 3,944,440 0.8828 0.468 0.457 0.473 0.442 0.478 8,598,084 0.4588 2.27%
2010-04-12 0 0.880 0.870 0.890 0.880 0.900 2,512,000 2,232,780 0.8888 0.457 0.452 0.462 0.457 0.468 4,834,017 0.4619 1.15%
2010-04-09 0 0.870 0.870 0.880 0.850 0.880 542,000 470,360 0.8678 0.452 0.452 0.457 0.442 0.457 1,043,008 0.4510 1.16%
2010-04-08 0 0.860 0.850 0.860 0.850 0.870 646,000 553,340 0.8566 0.447 0.442 0.447 0.442 0.452 1,243,143 0.4451 -1.15%
2010-04-07 0 0.870 0.860 0.870 0.850 0.880 178,000 152,900 0.8590 0.452 0.447 0.452 0.442 0.457 342,538 0.4464 0.00%
2010-04-01 0 0.870 0.860 0.880 0.840 0.870 1,934,000 1,661,520 0.8591 0.452 0.447 0.457 0.437 0.452 3,721,731 0.4464 2.35%
2010-03-31 0 0.850 0.840 0.850 0.830 0.850 1,400,000 1,172,720 0.8377 0.442 0.437 0.442 0.431 0.442 2,694,118 0.4353 2.41%
2010-03-30 0 0.830 0.820 0.830 0.810 0.830 116,000 95,640 0.8245 0.431 0.426 0.431 0.421 0.431 223,227 0.4284 0.00%
2010-03-29 0 0.830 0.820 0.830 0.820 0.830 302,000 248,160 0.8217 0.431 0.426 0.431 0.426 0.431 581,160 0.4270 1.22%
2010-03-26 0 0.820 0.810 0.820 0.810 0.820 300,000 245,380 0.8179 0.426 0.421 0.426 0.421 0.426 577,311 0.4250 0.00%
2010-03-25 0 0.820 0.820 0.840 0.820 0.830 402,000 330,040 0.8210 0.426 0.426 0.437 0.426 0.431 773,597 0.4266 -1.20%
2010-03-24 0 0.830 0.830 0.840 0.820 0.840 98,000 80,700 0.8235 0.431 0.431 0.437 0.426 0.437 188,588 0.4279 0.00%
2010-03-23 0 0.830 0.830 0.840 0.820 0.840 270,000 223,900 0.8293 0.431 0.431 0.437 0.426 0.437 519,580 0.4309 0.00%
2010-03-22 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.431 0.421 0.431 0.431 0.431 7,697 0.4313 0.00%
2010-03-19 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 0.431 0.426 0.431 0.431 0.431 3,849 0.4313 0.00%
2010-03-18 0 0.830 0.810 0.830 0.800 0.840 786,000 640,460 0.8148 0.431 0.421 0.431 0.416 0.437 1,512,555 0.4234 0.00%
2010-03-17 0 0.830 0.830 0.840 0.820 0.840 374,000 310,420 0.8300 0.431 0.431 0.437 0.426 0.437 719,714 0.4313 -1.19%
2010-03-16 0 0.840 0.830 0.840 0.830 0.850 112,000 93,800 0.8375 0.437 0.431 0.437 0.431 0.442 215,529 0.4352 0.00%
2010-03-15 0 0.840 0.830 0.840 0.840 0.840 12,000 10,080 0.8400 0.437 0.431 0.437 0.437 0.437 23,092 0.4365 0.00%
2010-03-12 0 0.840 0.830 0.840 0.840 0.840 22,000 18,480 0.8400 0.437 0.431 0.437 0.437 0.437 42,336 0.4365 0.00%
2010-03-11 0 0.840 0.820 0.840 0.840 0.840 10,000 8,400 0.8400 0.437 0.426 0.437 0.437 0.437 19,244 0.4365 0.00%
2010-03-10 0 0.840 0.830 0.840 0.820 0.840 256,000 212,500 0.8301 0.437 0.431 0.437 0.426 0.437 492,639 0.4314 1.20%
2010-03-09 0 0.830 0.820 0.830 0.820 0.840 202,000 166,640 0.8250 0.431 0.426 0.431 0.426 0.437 388,723 0.4287 0.00%
2010-03-08 0 0.830 0.830 0.840 0.830 0.840 168,000 140,060 0.8337 0.431 0.431 0.437 0.431 0.437 323,294 0.4332 0.00%
2010-03-05 0 0.830 0.820 0.840 - - 0 0 - 0.431 0.426 0.437 - - 0 - 0.00%
2010-03-04 0 0.830 0.810 0.830 0.810 0.830 62,000 50,800 0.8194 0.431 0.421 0.431 0.421 0.431 119,311 0.4258 -1.19%
2010-03-03 0 0.840 0.830 0.840 0.820 0.840 232,000 190,780 0.8223 0.437 0.431 0.437 0.426 0.437 446,454 0.4273 1.20%
2010-03-02 0 0.830 0.820 0.830 - - 0 0 - 0.431 0.426 0.431 - - 0 - 0.00%
2010-03-01 0 0.830 0.820 0.840 0.810 0.830 152,000 125,640 0.8266 0.431 0.426 0.437 0.421 0.431 292,504 0.4295 1.22%
2010-02-26 0 0.820 0.820 0.830 0.810 0.830 316,000 259,400 0.8209 0.426 0.426 0.431 0.421 0.431 608,101 0.4266 0.00%
2010-02-25 0 0.820 0.810 0.820 0.800 0.820 142,000 115,060 0.8103 0.426 0.421 0.426 0.416 0.426 273,260 0.4211 0.00%
2010-02-24 0 0.820 0.810 0.820 0.810 0.820 26,000 21,120 0.8123 0.426 0.421 0.426 0.421 0.426 50,034 0.4221 -1.20%
2010-02-23 0 0.830 0.820 0.830 0.820 0.830 858,000 704,580 0.8212 0.431 0.426 0.431 0.426 0.431 1,651,109 0.4267 2.47%
2010-02-22 0 0.810 0.800 0.810 0.810 0.820 412,000 333,740 0.8100 0.421 0.416 0.421 0.421 0.426 792,840 0.4209 -1.22%
2010-02-19 0 0.820 0.810 0.820 0.790 0.820 56,000 44,340 0.7918 0.426 0.421 0.426 0.411 0.426 107,765 0.4115 1.23%
2010-02-18 0 0.810 0.800 0.820 0.800 0.820 42,000 33,940 0.8081 0.421 0.416 0.426 0.416 0.426 80,824 0.4199 -2.41%
2010-02-17 0 0.830 0.790 0.830 0.790 0.830 110,000 88,740 0.8067 0.431 0.411 0.431 0.411 0.431 211,681 0.4192 2.47%
2010-02-12 0 0.810 0.790 0.810 0.790 0.810 106,000 84,360 0.7958 0.421 0.411 0.421 0.411 0.421 203,983 0.4136 1.25%
2010-02-11 0 0.800 0.790 0.800 0.780 0.800 106,000 83,360 0.7864 0.416 0.411 0.416 0.405 0.416 203,983 0.4087 -1.23%
2010-02-10 0 0.810 0.790 0.810 0.810 0.820 4,000 3,260 0.8150 0.421 0.411 0.421 0.421 0.426 7,697 0.4235 -1.22%
2010-02-09 0 0.820 0.790 0.820 0.780 0.830 518,000 405,540 0.7829 0.426 0.411 0.426 0.405 0.431 996,823 0.4068 2.50%
2010-02-08 0 0.800 0.780 0.800 0.780 0.800 42,000 33,200 0.7905 0.416 0.405 0.416 0.405 0.416 80,824 0.4108 2.56%
2010-02-05 0 0.780 0.780 0.790 0.780 0.810 264,000 207,480 0.7859 0.405 0.405 0.411 0.405 0.421 508,034 0.4084 -2.50%
2010-02-04 0 0.800 0.800 0.810 0.800 0.800 32,000 25,600 0.8000 0.416 0.416 0.421 0.416 0.416 61,580 0.4157 -1.23%
2010-02-03 0 0.810 0.800 0.810 0.800 0.810 180,000 144,300 0.8017 0.421 0.416 0.421 0.416 0.421 346,387 0.4166 1.25%
2010-02-02 0 0.800 0.800 0.830 0.790 0.800 38,000 30,200 0.7947 0.416 0.416 0.431 0.411 0.416 73,126 0.4130 -2.44%
2010-02-01 0 0.820 0.800 0.820 0.790 0.820 70,000 55,540 0.7934 0.426 0.416 0.426 0.411 0.426 134,706 0.4123 2.50%
2010-01-29 0 0.800 0.790 0.800 0.790 0.800 111,000 88,720 0.7993 0.416 0.411 0.416 0.411 0.416 213,605 0.4153 -1.23%
2010-01-28 0 0.810 0.800 0.810 0.790 0.820 384,000 307,940 0.8019 0.421 0.416 0.421 0.411 0.426 738,958 0.4167 1.25%
2010-01-27 0 0.800 0.800 0.820 0.800 0.830 144,000 115,780 0.8040 0.416 0.416 0.426 0.416 0.431 277,109 0.4178 -1.23%
2010-01-26 0 0.810 0.810 0.830 0.810 0.830 287,000 233,230 0.8126 0.421 0.421 0.431 0.421 0.431 552,294 0.4223 -2.41%
2010-01-25 0 0.830 0.820 0.840 0.820 0.830 72,000 59,420 0.8253 0.431 0.426 0.437 0.426 0.431 138,555 0.4289 1.22%
2010-01-22 0 0.820 0.820 0.830 0.810 0.830 180,000 147,200 0.8178 0.426 0.426 0.431 0.421 0.431 346,387 0.4250 -3.53%
2010-01-21 0 0.850 0.840 0.850 0.830 0.860 624,000 529,160 0.8480 0.442 0.437 0.442 0.431 0.447 1,200,807 0.4407 1.19%
2010-01-20 0 0.840 0.840 0.850 0.840 0.850 696,000 584,860 0.8403 0.437 0.437 0.442 0.437 0.442 1,339,361 0.4367 -2.33%
2010-01-19 0 0.860 0.840 0.860 0.840 0.860 866,000 735,040 0.8488 0.447 0.437 0.447 0.437 0.447 1,666,504 0.4411 2.38%
2010-01-18 0 0.840 0.830 0.840 0.820 0.840 294,000 246,340 0.8379 0.437 0.431 0.437 0.426 0.437 565,765 0.4354 0.00%
2010-01-15 0 0.840 0.830 0.840 0.820 0.840 297,000 248,670 0.8373 0.437 0.431 0.437 0.426 0.437 571,538 0.4351 2.44%
2010-01-14 0 0.820 0.820 0.840 0.820 0.830 77,000 63,120 0.8197 0.426 0.426 0.437 0.426 0.431 148,176 0.4260 0.00%
2010-01-13 0 0.820 0.820 0.830 0.810 0.830 1,068,000 875,720 0.8200 0.426 0.426 0.431 0.421 0.431 2,055,227 0.4261 -2.38%
2010-01-12 0 0.840 0.830 0.840 0.830 0.840 1,240,000 1,038,260 0.8373 0.437 0.431 0.437 0.431 0.437 2,386,218 0.4351 2.44%
2010-01-11 0 0.820 0.820 0.830 0.820 0.830 178,000 146,000 0.8202 0.426 0.426 0.431 0.426 0.431 342,538 0.4262 0.00%
2010-01-08 0 0.820 0.830 0.840 0.820 0.840 1,412,000 1,169,540 0.8283 0.426 0.431 0.437 0.426 0.437 2,717,210 0.4304 -1.20%
2010-01-07 0 0.830 0.820 0.830 0.820 0.840 1,486,000 1,234,260 0.8306 0.431 0.426 0.431 0.426 0.437 2,859,613 0.4316 1.22%
2010-01-06 0 0.820 0.820 0.830 0.810 0.820 696,000 570,300 0.8194 0.426 0.426 0.431 0.421 0.426 1,339,361 0.4258 0.00%
2010-01-05 0 0.820 0.810 0.820 0.810 0.820 1,700,000 1,379,640 0.8116 0.426 0.421 0.426 0.421 0.426 3,271,428 0.4217 2.50%
2010-01-04 0 0.800 0.790 0.800 0.790 0.800 562,000 445,720 0.7931 0.416 0.411 0.416 0.411 0.416 1,081,496 0.4121 1.27%
2009-12-31 0 0.790 0.780 0.800 0.780 0.810 30,000 23,660 0.7887 0.411 0.405 0.416 0.405 0.421 57,731 0.4098 0.00%
2009-12-30 0 0.790 0.790 0.800 0.790 0.800 90,000 71,120 0.7902 0.411 0.411 0.416 0.411 0.416 173,193 0.4106 0.38%
2009-12-29 0 0.790 0.780 0.790 0.780 0.790 118,000 93,040 0.7885 0.409 0.404 0.409 0.404 0.409 227,941 0.4082 -1.25%
2009-12-28 0 0.800 0.780 0.800 0.780 0.800 56,000 43,720 0.7807 0.414 0.404 0.414 0.404 0.414 108,175 0.4042 2.56%
2009-12-24 0 0.780 0.780 0.790 0.770 0.800 92,000 72,100 0.7837 0.404 0.404 0.409 0.399 0.414 177,717 0.4057 -1.27%
2009-12-23 0 0.790 0.780 0.790 0.770 0.790 276,000 212,760 0.7709 0.409 0.404 0.409 0.399 0.409 533,151 0.3991 1.28%
2009-12-22 0 0.780 0.770 0.790 0.780 0.790 244,000 190,340 0.7801 0.404 0.399 0.409 0.404 0.409 471,336 0.4038 1.30%
2009-12-21 0 0.770 0.770 0.790 0.770 0.770 22,000 16,940 0.7700 0.399 0.399 0.409 0.399 0.399 42,498 0.3986 -1.28%
2009-12-18 0 0.780 0.770 0.780 0.770 0.780 396,000 307,620 0.7768 0.404 0.399 0.404 0.399 0.404 764,955 0.4021 -1.27%
2009-12-17 0 0.790 0.790 0.810 0.790 0.810 340,000 272,100 0.8003 0.409 0.409 0.419 0.409 0.419 656,780 0.4143 -3.66%
2009-12-16 0 0.820 0.800 0.820 0.790 0.820 1,148,000 917,900 0.7996 0.424 0.414 0.424 0.409 0.424 2,217,598 0.4139 2.50%
2009-12-15 0 0.800 0.790 0.800 0.780 0.810 872,000 693,460 0.7953 0.414 0.409 0.414 0.404 0.419 1,684,447 0.4117 1.27%
2009-12-14 0 0.790 0.790 0.800 0.780 0.800 770,000 608,700 0.7905 0.409 0.409 0.414 0.404 0.414 1,487,413 0.4092 -3.66%
2009-12-11 0 0.820 0.820 0.840 0.820 0.830 846,000 701,500 0.8292 0.424 0.424 0.435 0.424 0.430 1,634,223 0.4293 -1.20%
2009-12-10 0 0.830 0.820 0.830 0.800 0.830 2,386,000 1,932,560 0.8100 0.430 0.424 0.430 0.414 0.430 4,609,049 0.4193 3.75%
2009-12-09 0 0.800 0.790 0.800 0.790 0.810 334,000 265,720 0.7956 0.414 0.409 0.414 0.409 0.419 645,190 0.4118 0.00%
2009-12-08 0 0.800 0.790 0.800 0.790 0.810 806,000 644,920 0.8001 0.414 0.409 0.414 0.409 0.419 1,556,954 0.4142 0.00%
2009-12-07 0 0.800 0.800 0.810 0.800 0.810 654,000 525,520 0.8035 0.414 0.414 0.419 0.414 0.419 1,263,335 0.4160 0.00%
2009-12-04 0 0.800 0.790 0.800 0.790 0.800 500,000 397,600 0.7952 0.414 0.409 0.414 0.409 0.414 965,853 0.4117 1.27%
2009-12-03 0 0.790 0.790 0.810 0.790 0.820 1,322,000 1,059,860 0.8017 0.409 0.409 0.419 0.409 0.424 2,553,714 0.4150 -3.66%
2009-12-02 0 0.820 0.800 0.820 0.790 0.820 4,110,000 3,312,140 0.8059 0.424 0.414 0.424 0.409 0.424 7,939,309 0.4172 3.80%
2009-12-01 0 0.790 0.790 0.800 0.770 0.800 4,622,000 3,650,940 0.7899 0.409 0.409 0.414 0.399 0.414 8,928,342 0.4089 1.28%
2009-11-30 0 0.780 0.760 0.780 0.760 0.780 538,000 411,280 0.7645 0.404 0.393 0.404 0.393 0.404 1,039,257 0.3957 6.85%
2009-11-27 0 0.730 0.730 0.740 0.730 0.750 992,000 737,660 0.7436 0.378 0.378 0.383 0.378 0.388 1,916,252 0.3849 -3.95%
2009-11-26 0 0.760 0.750 0.760 0.750 0.790 2,202,000 1,678,800 0.7624 0.393 0.388 0.393 0.388 0.409 4,253,615 0.3947 -3.80%
2009-11-25 0 0.790 0.780 0.790 0.750 0.820 7,028,000 5,462,780 0.7773 0.409 0.404 0.409 0.388 0.424 13,576,025 0.4024 -4.82%
2009-11-24 0 0.830 0.820 0.840 0.820 0.830 756,000 622,340 0.8232 0.430 0.424 0.435 0.424 0.430 1,460,369 0.4262 0.00%
2009-11-23 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.430 0.424 0.430 0.430 0.430 231,805 0.4297 0.00%
2009-11-20 0 0.830 0.830 0.840 0.830 0.830 250,000 207,500 0.8300 0.430 0.430 0.435 0.430 0.430 482,926 0.4297 0.00%
2009-11-19 0 0.830 0.830 0.840 0.820 0.830 250,000 207,020 0.8281 0.430 0.430 0.435 0.424 0.430 482,926 0.4287 -1.19%
2009-11-18 0 0.840 0.830 0.840 0.830 0.860 1,502,000 1,254,000 0.8349 0.435 0.430 0.435 0.430 0.445 2,901,421 0.4322 -1.18%
2009-11-17 0 0.850 0.850 0.860 0.840 0.850 254,000 213,880 0.8420 0.440 0.440 0.445 0.435 0.440 490,653 0.4359 0.00%
2009-11-16 0 0.850 0.850 0.860 0.840 0.870 1,016,000 864,520 0.8509 0.440 0.440 0.445 0.435 0.450 1,962,613 0.4405 -1.16%
2009-11-13 0 0.860 0.850 0.860 0.840 0.870 716,000 611,600 0.8542 0.445 0.440 0.445 0.435 0.450 1,383,101 0.4422 2.38%
2009-11-12 0 0.840 0.840 0.850 0.840 0.860 174,000 147,000 0.8448 0.435 0.435 0.440 0.435 0.445 336,117 0.4373 0.00%
2009-11-11 0 0.840 0.840 0.850 0.840 0.850 178,000 151,060 0.8487 0.435 0.435 0.440 0.435 0.440 343,844 0.4393 0.00%
2009-11-10 0 0.840 0.840 0.850 0.830 0.840 704,000 587,700 0.8348 0.435 0.435 0.440 0.430 0.435 1,359,921 0.4322 0.00%
2009-11-09 0 0.840 0.830 0.850 0.830 0.850 318,000 267,800 0.8421 0.435 0.430 0.440 0.430 0.440 614,282 0.4360 0.00%
2009-11-06 0 0.840 0.840 0.850 0.840 0.860 988,000 836,520 0.8467 0.435 0.435 0.440 0.435 0.445 1,908,525 0.4383 0.00%
2009-11-05 0 0.840 0.830 0.840 0.830 0.850 864,000 719,460 0.8327 0.435 0.430 0.435 0.430 0.440 1,668,993 0.4311 0.00%
2009-11-04 0 0.840 0.830 0.840 0.830 0.850 254,000 213,360 0.8400 0.435 0.430 0.435 0.430 0.440 490,653 0.4348 0.00%
2009-11-03 0 0.840 0.830 0.840 0.830 0.850 112,000 93,080 0.8311 0.435 0.430 0.435 0.430 0.440 216,351 0.4302 0.00%
2009-11-02 0 0.840 0.830 0.850 0.820 0.860 503,000 426,410 0.8477 0.435 0.430 0.440 0.424 0.445 971,648 0.4389 0.00%
2009-10-30 0 0.840 0.840 0.860 0.830 0.860 1,386,000 1,148,520 0.8287 0.435 0.435 0.445 0.430 0.445 2,677,343 0.4290 1.20%
2009-10-29 0 0.830 0.830 0.840 0.830 0.840 190,000 157,800 0.8305 0.430 0.430 0.435 0.430 0.435 367,024 0.4299 -1.19%
2009-10-28 0 0.840 0.840 0.850 0.840 0.850 254,000 215,540 0.8486 0.435 0.435 0.440 0.435 0.440 490,653 0.4393 -1.18%
2009-10-27 0 0.850 0.840 0.850 0.840 0.860 342,000 290,560 0.8496 0.440 0.435 0.440 0.435 0.445 660,643 0.4398 -1.16%
2009-10-23 0 0.860 0.860 0.870 0.850 0.880 1,150,000 1,001,440 0.8708 0.445 0.445 0.450 0.440 0.456 2,221,461 0.4508 0.00%
2009-10-22 0 0.860 0.850 0.860 0.850 0.880 1,348,000 1,157,980 0.8590 0.445 0.440 0.445 0.440 0.456 2,603,939 0.4447 3.61%
2009-10-21 0 0.830 0.830 0.840 0.830 0.850 306,000 256,260 0.8375 0.430 0.430 0.435 0.430 0.440 591,102 0.4335 0.00%
2009-10-20 0 0.830 0.830 0.840 0.830 0.840 180,000 150,800 0.8378 0.430 0.430 0.435 0.430 0.435 347,707 0.4337 0.00%
2009-10-19 0 0.830 0.830 0.840 0.820 0.830 930,000 770,720 0.8287 0.430 0.430 0.435 0.424 0.430 1,796,486 0.4290 1.22%
2009-10-16 0 0.820 0.810 0.820 0.790 0.820 722,000 584,680 0.8098 0.424 0.419 0.424 0.409 0.424 1,394,691 0.4192 2.50%
2009-10-15 0 0.800 0.800 0.820 0.800 0.830 470,000 377,980 0.8042 0.414 0.414 0.424 0.414 0.430 907,901 0.4163 -2.44%
2009-10-14 0 0.820 0.810 0.820 0.820 0.830 92,000 75,460 0.8202 0.424 0.419 0.424 0.424 0.430 177,717 0.4246 0.00%
2009-10-13 0 0.820 0.820 0.830 0.790 0.830 710,000 575,380 0.8104 0.424 0.424 0.430 0.409 0.430 1,371,511 0.4195 3.80%
2009-10-12 0 0.790 0.790 0.800 0.780 0.800 118,000 93,700 0.7941 0.409 0.409 0.414 0.404 0.414 227,941 0.4111 -1.25%
2009-10-09 0 0.800 0.790 0.800 0.790 0.800 930,000 741,400 0.7972 0.414 0.409 0.414 0.409 0.414 1,796,486 0.4127 1.27%
2009-10-08 0 0.790 0.780 0.800 0.780 0.800 562,000 443,260 0.7887 0.409 0.404 0.414 0.404 0.414 1,085,618 0.4083 0.00%
2009-10-07 0 0.790 0.790 0.800 0.790 0.850 1,776,000 1,435,040 0.8080 0.409 0.409 0.414 0.409 0.440 3,430,709 0.4183 -5.95%
2009-10-06 0 0.840 0.820 0.840 0.820 0.840 34,000 27,960 0.8224 0.435 0.424 0.435 0.424 0.435 65,678 0.4257 2.44%
2009-10-05 0 0.820 0.790 0.820 0.810 0.820 12,000 9,740 0.8117 0.424 0.409 0.424 0.419 0.424 23,180 0.4202 0.00%
2009-10-02 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.424 0.414 0.424 0.424 0.424 3,863 0.4245 0.00%
2009-09-30 0 0.820 0.820 0.830 0.820 0.820 2,000 1,640 0.8200 0.424 0.424 0.430 0.424 0.424 3,863 0.4245 -1.20%
2009-09-29 0 0.830 0.830 0.850 0.820 0.850 70,000 58,360 0.8337 0.430 0.430 0.440 0.424 0.440 135,219 0.4316 0.00%
2009-09-28 0 0.830 0.810 0.840 0.810 0.840 16,000 13,380 0.8363 0.430 0.419 0.435 0.419 0.435 30,907 0.4329 -1.19%
2009-09-25 0 0.840 0.820 0.840 0.820 0.840 42,000 34,480 0.8210 0.435 0.424 0.435 0.424 0.435 81,132 0.4250 1.20%
2009-09-24 0 0.830 0.820 0.850 0.810 0.830 176,000 143,860 0.8174 0.430 0.424 0.440 0.419 0.430 339,980 0.4231 -2.35%
2009-09-23 0 0.850 0.850 0.860 0.850 0.860 82,000 70,040 0.8541 0.440 0.440 0.445 0.440 0.445 158,400 0.4422 -1.16%
2009-09-22 0 0.860 0.850 0.860 0.860 0.860 16,000 13,760 0.8600 0.445 0.440 0.445 0.445 0.445 30,907 0.4452 1.18%
2009-09-21 0 0.850 0.840 0.860 0.850 0.870 166,000 141,980 0.8553 0.440 0.435 0.445 0.440 0.450 320,663 0.4428 1.19%
2009-09-18 0 0.840 0.840 0.860 0.830 0.840 30,000 25,140 0.8380 0.435 0.435 0.445 0.430 0.435 57,951 0.4338 0.00%
2009-09-17 0 0.840 0.840 0.870 0.840 0.870 62,000 52,980 0.8545 0.435 0.435 0.450 0.435 0.450 119,766 0.4424 -2.33%
2009-09-16 0 0.860 0.840 0.860 0.870 0.870 2,000 1,740 0.8700 0.445 0.435 0.445 0.450 0.450 3,863 0.4504 2.38%
2009-09-15 0 0.840 0.820 0.880 - - 0 0 - 0.435 0.424 0.456 - - 0 - 0.00%
2009-09-14 0 0.840 0.840 0.870 0.840 0.860 32,000 26,920 0.8413 0.435 0.435 0.450 0.435 0.445 61,815 0.4355 -1.18%
2009-09-11 0 0.860 0.850 0.860 0.850 0.870 156,000 133,720 0.8572 0.440 0.435 0.440 0.435 0.445 304,891 0.4386 1.18%
2009-09-10 0 0.850 0.850 0.880 0.850 0.860 60,000 51,200 0.8533 0.435 0.435 0.450 0.435 0.440 117,266 0.4366 -3.41%
2009-09-09 0 0.880 0.860 0.880 0.850 0.880 458,000 390,560 0.8528 0.450 0.440 0.450 0.435 0.450 895,129 0.4363 0.00%
2009-09-08 0 0.880 0.870 0.880 0.860 0.880 470,000 408,780 0.8697 0.450 0.445 0.450 0.440 0.450 918,583 0.4450 1.15%
2009-09-07 0 0.870 0.860 0.870 0.860 0.880 406,000 354,420 0.8730 0.445 0.440 0.445 0.440 0.450 793,499 0.4467 2.35%
2009-09-04 0 0.850 0.840 0.850 0.840 0.850 216,000 181,460 0.8401 0.435 0.430 0.435 0.430 0.435 422,157 0.4298 1.19%
2009-09-03 0 0.840 0.830 0.840 0.830 0.840 78,000 65,120 0.8349 0.430 0.425 0.430 0.425 0.430 152,446 0.4272 1.20%
2009-09-02 0 0.830 0.810 0.840 0.830 0.830 30,000 24,900 0.8300 0.425 0.414 0.430 0.425 0.425 58,633 0.4247 0.00%
2009-09-01 0 0.830 0.830 0.840 - - 0 0 - 0.425 0.425 0.430 - - 0 - 1.22%
2009-08-31 0 0.820 0.820 0.830 0.820 0.820 34,000 27,880 0.8200 0.420 0.420 0.425 0.420 0.420 66,451 0.4196 -1.20%
2009-08-28 0 0.830 0.830 0.840 0.830 0.850 372,000 309,600 0.8323 0.425 0.425 0.430 0.425 0.435 727,048 0.4258 -2.35%
2009-08-27 0 0.850 0.840 0.860 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2009-08-26 0 0.850 0.850 0.860 - - 0 0 - 0.435 0.435 0.440 - - 0 - 0.00%
2009-08-25 0 0.850 0.850 0.860 0.840 0.860 380,000 321,900 0.8471 0.435 0.435 0.440 0.430 0.440 742,684 0.4334 -1.16%
2009-08-24 0 0.860 0.840 0.860 0.850 0.860 612,000 523,860 0.8560 0.440 0.430 0.440 0.435 0.440 1,196,112 0.4380 2.38%
2009-08-21 0 0.840 0.830 0.850 0.830 0.880 1,400,000 1,200,100 0.8572 0.430 0.425 0.435 0.425 0.450 2,736,204 0.4386 -2.33%
2009-08-20 0 0.860 0.840 0.860 0.840 0.870 202,000 174,840 0.8655 0.440 0.430 0.440 0.430 0.445 394,795 0.4429 3.61%
2009-08-19 0 0.830 0.830 0.840 0.830 0.840 190,000 158,500 0.8342 0.425 0.425 0.430 0.425 0.430 371,342 0.4268 -2.35%
2009-08-18 0 0.850 0.830 0.850 0.820 0.860 1,790,000 1,504,620 0.8406 0.435 0.425 0.435 0.420 0.440 3,498,432 0.4301 0.00%
2009-08-17 0 0.850 0.840 0.850 0.850 0.890 232,000 198,080 0.8538 0.435 0.430 0.435 0.435 0.455 453,428 0.4368 -1.16%
2009-08-14 0 0.860 0.860 0.880 0.860 0.890 158,000 136,680 0.8651 0.440 0.440 0.450 0.440 0.455 308,800 0.4426 -1.15%
2009-08-13 0 0.870 0.870 0.880 0.860 0.880 686,000 591,960 0.8629 0.445 0.445 0.450 0.440 0.450 1,340,740 0.4415 1.16%
2009-08-12 0 0.860 0.850 0.880 0.860 0.900 416,000 361,140 0.8681 0.440 0.435 0.450 0.440 0.460 813,043 0.4442 -3.37%
2009-08-11 0 0.890 0.880 0.900 0.860 0.900 16,000 14,080 0.8800 0.455 0.450 0.460 0.440 0.460 31,271 0.4503 2.30%
2009-08-10 0 0.870 0.870 0.890 0.870 0.890 750,000 657,000 0.8760 0.445 0.445 0.455 0.445 0.455 1,465,823 0.4482 -2.25%
2009-08-07 0 0.890 0.890 0.900 0.890 0.900 774,000 693,720 0.8963 0.455 0.455 0.460 0.455 0.460 1,512,730 0.4586 -1.11%
2009-08-06 0 0.900 0.900 0.910 0.880 0.920 554,000 493,640 0.8910 0.460 0.460 0.466 0.450 0.471 1,082,755 0.4559 0.00%
2009-08-05 0 0.900 0.900 0.910 0.890 0.920 378,000 342,780 0.9068 0.460 0.460 0.466 0.455 0.471 738,775 0.4640 0.00%
2009-08-04 0 0.900 0.900 0.910 0.890 0.910 552,000 495,000 0.8967 0.460 0.460 0.466 0.455 0.466 1,078,846 0.4588 -1.10%
2009-08-03 0 0.910 0.900 0.910 0.890 0.910 482,000 436,620 0.9059 0.466 0.460 0.466 0.455 0.466 942,036 0.4635 0.00%
2009-07-31 0 0.910 0.880 0.910 0.870 0.910 1,180,000 1,051,940 0.8915 0.466 0.450 0.466 0.445 0.466 2,306,229 0.4561 4.60%
2009-07-30 0 0.870 0.870 0.880 0.860 0.880 192,000 167,680 0.8733 0.445 0.445 0.450 0.440 0.450 375,251 0.4468 0.00%
2009-07-29 0 0.870 0.850 0.870 0.830 0.880 218,000 188,360 0.8640 0.445 0.435 0.445 0.425 0.450 426,066 0.4421 -1.14%
2009-07-28 0 0.880 0.880 0.890 0.860 0.890 324,000 284,040 0.8767 0.450 0.450 0.455 0.440 0.455 633,236 0.4486 0.00%
2009-07-27 0 0.880 0.870 0.890 0.850 0.890 632,000 554,180 0.8769 0.450 0.445 0.455 0.435 0.455 1,235,201 0.4487 1.15%
2009-07-24 0 0.870 0.850 0.870 0.850 0.870 822,000 702,120 0.8542 0.445 0.435 0.445 0.435 0.445 1,606,542 0.4370 1.16%
2009-07-23 0 0.860 0.860 0.870 0.850 0.870 602,000 515,740 0.8567 0.440 0.440 0.445 0.435 0.445 1,176,568 0.4383 1.18%
2009-07-22 0 0.850 0.850 0.860 0.840 0.870 18,000 15,320 0.8511 0.435 0.435 0.440 0.430 0.445 35,180 0.4355 1.19%
2009-07-21 0 0.840 0.840 0.860 0.840 0.880 154,000 131,040 0.8509 0.430 0.430 0.440 0.430 0.450 300,982 0.4354 -3.45%
2009-07-20 0 0.870 0.860 0.870 0.840 0.870 568,000 487,020 0.8574 0.445 0.440 0.445 0.430 0.445 1,110,117 0.4387 3.57%
2009-07-17 0 0.840 0.840 0.860 0.840 0.870 136,000 115,420 0.8487 0.430 0.430 0.440 0.430 0.445 265,803 0.4342 -1.18%
2009-07-16 0 0.850 0.850 0.860 0.830 0.860 638,000 544,200 0.8530 0.435 0.435 0.440 0.425 0.440 1,246,927 0.4364 3.66%
2009-07-15 0 0.820 0.820 0.840 0.820 0.860 198,000 164,080 0.8287 0.420 0.420 0.430 0.420 0.440 386,977 0.4240 -1.20%
2009-07-14 0 0.830 0.830 0.840 0.810 0.840 164,000 134,080 0.8176 0.425 0.425 0.430 0.414 0.430 320,527 0.4183 0.00%
2009-07-13 0 0.830 0.830 0.850 0.820 0.850 918,000 769,780 0.8385 0.425 0.425 0.435 0.420 0.435 1,794,168 0.4290 -2.35%
2009-07-10 0 0.850 0.850 0.870 0.850 0.870 140,000 120,000 0.8571 0.435 0.435 0.445 0.435 0.445 273,620 0.4386 -2.30%
2009-07-09 0 0.870 0.840 0.880 0.850 0.870 200,000 172,640 0.8632 0.445 0.430 0.450 0.435 0.445 390,886 0.4417 2.35%
2009-07-08 0 0.850 0.820 0.850 0.850 0.850 60,000 51,000 0.8500 0.435 0.420 0.435 0.435 0.435 117,266 0.4349 1.19%
2009-07-07 0 0.840 0.840 0.860 0.830 0.830 10,000 8,300 0.8300 0.430 0.430 0.440 0.425 0.425 19,544 0.4247 0.00%
2009-07-06 0 0.840 0.830 0.860 0.840 0.840 20,000 16,800 0.8400 0.430 0.425 0.440 0.430 0.430 39,089 0.4298 -2.33%
2009-07-03 0 0.860 0.850 0.870 0.830 0.860 168,000 141,300 0.8411 0.440 0.435 0.445 0.425 0.440 328,344 0.4303 1.18%
2009-07-02 0 0.850 0.840 0.860 0.850 0.870 70,000 60,300 0.8614 0.435 0.430 0.440 0.435 0.445 136,810 0.4408 -1.16%
2009-06-30 0 0.860 0.850 0.870 0.850 0.870 466,000 402,020 0.8627 0.440 0.435 0.445 0.435 0.445 910,765 0.4414 1.18%
2009-06-29 0 0.850 0.840 0.860 0.830 0.860 198,000 166,460 0.8407 0.435 0.430 0.440 0.425 0.440 386,977 0.4302 1.19%
2009-06-26 0 0.840 0.840 0.860 0.840 0.860 112,000 95,100 0.8491 0.430 0.430 0.440 0.430 0.440 218,896 0.4345 -2.33%
2009-06-25 0 0.860 0.850 0.860 0.850 0.860 60,000 51,100 0.8517 0.440 0.435 0.440 0.435 0.440 117,266 0.4358 2.38%
2009-06-24 0 0.840 0.840 0.850 0.840 0.850 82,000 69,020 0.8417 0.430 0.430 0.435 0.430 0.435 160,263 0.4307 -1.18%
2009-06-23 0 0.850 0.820 0.850 0.820 0.850 26,000 21,780 0.8377 0.435 0.420 0.435 0.420 0.435 50,815 0.4286 0.00%
2009-06-22 0 0.850 0.850 0.860 0.840 0.870 136,000 116,140 0.8540 0.435 0.435 0.440 0.430 0.445 265,803 0.4369 0.00%
2009-06-19 0 0.850 0.840 0.860 0.840 0.880 360,000 305,900 0.8497 0.435 0.430 0.440 0.430 0.450 703,595 0.4348 0.00%
2009-06-18 0 0.850 0.830 0.850 0.830 0.850 152,000 127,000 0.8355 0.435 0.425 0.435 0.425 0.435 297,074 0.4275 0.00%
2009-06-17 0 0.850 0.830 0.850 0.830 0.850 208,000 175,200 0.8423 0.435 0.425 0.435 0.425 0.435 406,522 0.4310 2.41%
2009-06-16 0 0.830 0.830 0.850 0.830 0.850 480,000 403,520 0.8407 0.425 0.425 0.435 0.425 0.435 938,127 0.4301 -2.35%
2009-06-15 0 0.850 0.850 0.870 0.850 0.900 435,000 374,290 0.8604 0.435 0.435 0.445 0.435 0.460 850,178 0.4402 -4.49%
2009-06-12 0 0.890 0.880 0.890 0.870 0.910 1,032,000 919,740 0.8912 0.455 0.450 0.455 0.445 0.466 2,016,973 0.4560 0.00%
2009-06-11 0 0.890 0.880 0.900 0.870 0.890 1,064,000 938,420 0.8820 0.455 0.450 0.460 0.445 0.455 2,079,515 0.4513 2.30%
2009-06-10 0 0.870 0.870 0.880 0.860 0.880 560,000 486,780 0.8693 0.445 0.445 0.450 0.440 0.450 1,094,481 0.4448 1.16%
2009-06-09 0 0.860 0.860 0.870 0.820 0.880 1,324,000 1,128,360 0.8522 0.440 0.440 0.445 0.420 0.450 2,587,667 0.4361 -1.15%
2009-06-08 0 0.870 0.870 0.880 0.800 0.950 6,603,000 5,804,670 0.8791 0.445 0.445 0.450 0.409 0.486 12,905,109 0.4498 7.41%
2009-06-05 0 0.810 0.800 0.810 0.730 0.810 3,120,000 2,436,760 0.7810 0.414 0.409 0.414 0.374 0.414 6,097,825 0.3996 9.46%
2009-06-04 0 0.740 0.730 0.740 0.720 0.760 2,700,000 1,971,620 0.7302 0.379 0.374 0.379 0.368 0.389 5,276,964 0.3736 -2.63%
2009-06-03 0 0.760 0.750 0.760 0.740 0.790 3,192,000 2,458,340 0.7702 0.389 0.384 0.389 0.379 0.404 6,238,544 0.3941 2.70%
2009-06-02 0 0.740 0.740 0.750 0.730 0.850 5,478,000 4,287,980 0.7828 0.379 0.379 0.384 0.374 0.435 10,706,374 0.4005 -11.90%
2009-06-01 0 0.840 0.830 0.840 0.830 0.870 2,480,000 2,100,220 0.8469 0.430 0.425 0.430 0.425 0.445 4,846,989 0.4333 -2.33%
2009-05-29 0 0.860 0.850 0.860 0.830 0.860 1,105,000 936,820 0.8478 0.440 0.435 0.440 0.425 0.440 2,159,646 0.4338 0.00%
2009-05-27 0 0.860 0.860 0.870 0.860 0.930 946,000 843,500 0.8916 0.440 0.440 0.445 0.440 0.476 1,848,892 0.4562 -4.44%
2009-05-26 0 0.900 0.900 0.910 0.880 0.940 5,050,000 4,605,740 0.9120 0.460 0.460 0.466 0.450 0.481 9,869,878 0.4666 0.00%
2009-05-25 0 0.900 0.900 0.910 0.710 0.910 15,267,000 12,447,160 0.8153 0.460 0.460 0.466 0.363 0.466 29,838,301 0.4172 28.57%
2009-05-22 0 0.700 0.690 0.700 0.640 0.700 3,736,000 2,473,820 0.6622 0.358 0.353 0.358 0.327 0.358 7,301,755 0.3388 11.11%
2009-05-21 0 0.630 0.630 0.640 0.630 0.660 554,000 354,240 0.6394 0.322 0.322 0.327 0.322 0.338 1,082,755 0.3272 0.00%
2009-05-20 0 0.630 0.630 0.640 0.620 0.640 1,568,000 986,020 0.6288 0.322 0.322 0.327 0.317 0.327 3,064,548 0.3218 0.00%
2009-05-19 0 0.630 0.620 0.630 0.600 0.630 1,078,000 662,000 0.6141 0.322 0.317 0.322 0.307 0.322 2,106,877 0.3142 5.00%
2009-05-18 0 0.600 0.600 0.610 0.570 0.600 110,000 65,300 0.5936 0.307 0.307 0.312 0.292 0.307 214,987 0.3037 0.00%
2009-05-15 0 0.600 0.580 0.600 0.590 0.600 400,000 236,700 0.5918 0.307 0.297 0.307 0.302 0.307 781,772 0.3028 3.45%
2009-05-14 0 0.580 0.580 0.590 0.570 0.580 562,000 322,540 0.5739 0.297 0.297 0.302 0.292 0.297 1,098,390 0.2936 -1.69%
2009-05-13 0 0.590 0.590 0.600 0.580 0.600 688,000 410,140 0.5961 0.302 0.302 0.307 0.297 0.307 1,344,649 0.3050 0.00%
2009-05-12 0 0.590 0.570 0.590 0.560 0.590 1,564,000 898,460 0.5745 0.302 0.292 0.302 0.287 0.302 3,056,730 0.2939 -1.67%
2009-05-11 0 0.600 0.580 0.600 0.580 0.630 2,078,000 1,281,160 0.6165 0.307 0.297 0.307 0.297 0.322 4,061,308 0.3155 0.00%
2009-05-08 0 0.600 0.580 0.600 0.550 0.600 1,486,000 861,980 0.5801 0.307 0.297 0.307 0.281 0.307 2,904,285 0.2968 5.26%
2009-05-07 0 0.570 0.560 0.570 0.560 0.580 864,000 490,880 0.5681 0.292 0.287 0.292 0.287 0.297 1,688,629 0.2907 0.00%
2009-05-06 0 0.570 0.560 0.570 0.530 0.570 2,270,000 1,247,560 0.5496 0.292 0.287 0.292 0.271 0.292 4,436,559 0.2812 5.56%
2009-05-05 0 0.540 0.530 0.540 0.500 0.540 1,350,000 713,520 0.5285 0.276 0.271 0.276 0.256 0.276 2,638,482 0.2704 5.88%
2009-05-04 0 0.510 0.500 0.510 0.500 0.510 812,000 408,740 0.5034 0.261 0.256 0.261 0.256 0.261 1,586,998 0.2576 2.00%
2009-04-30 0 0.500 0.485 0.500 0.485 0.510 154,000 75,540 0.4905 0.256 0.248 0.256 0.248 0.261 300,982 0.2510 4.17%
2009-04-29 0 0.480 0.480 0.485 0.475 0.495 142,000 68,040 0.4792 0.246 0.246 0.248 0.243 0.253 277,529 0.2452 1.05%
2009-04-28 0 0.475 0.475 0.480 0.475 0.510 456,000 218,600 0.4794 0.243 0.243 0.246 0.243 0.261 891,221 0.2453 -1.04%
2009-04-27 0 0.480 0.480 0.490 0.480 0.495 926,000 450,030 0.4860 0.246 0.246 0.251 0.246 0.253 1,809,803 0.2487 -3.03%
2009-04-24 0 0.495 0.490 0.495 0.480 0.510 282,000 137,070 0.4861 0.253 0.251 0.253 0.246 0.261 551,150 0.2487 2.06%
2009-04-23 0 0.485 0.475 0.485 0.475 0.485 58,000 27,890 0.4809 0.248 0.243 0.248 0.243 0.248 113,357 0.2460 1.04%
2009-04-22 0 0.480 0.480 0.490 0.480 0.500 272,000 131,050 0.4818 0.246 0.246 0.251 0.246 0.256 531,605 0.2465 -2.04%
2009-04-21 0 0.490 0.485 0.490 0.475 0.495 1,392,000 670,290 0.4815 0.251 0.248 0.251 0.243 0.253 2,720,568 0.2464 0.00%
2009-04-20 0 0.490 0.490 0.495 0.480 0.495 558,000 272,900 0.4891 0.251 0.251 0.253 0.246 0.253 1,090,573 0.2502 2.08%
2009-04-17 0 0.480 0.480 0.490 0.480 0.500 1,414,000 692,870 0.4900 0.246 0.246 0.251 0.246 0.256 2,763,566 0.2507 -2.04%
2009-04-16 0 0.490 0.485 0.500 0.490 0.510 140,000 69,900 0.4993 0.251 0.248 0.256 0.251 0.261 273,620 0.2555 0.00%
2009-04-15 0 0.490 0.470 0.490 0.460 0.490 1,136,000 539,290 0.4747 0.251 0.240 0.251 0.235 0.251 2,220,234 0.2429 6.52%
2009-04-14 0 0.460 0.460 0.465 0.440 0.460 1,118,000 505,260 0.4519 0.235 0.235 0.238 0.225 0.235 2,185,054 0.2312 4.55%
2009-04-09 0 0.440 0.430 0.440 0.410 0.440 1,823,000 781,110 0.4285 0.225 0.220 0.225 0.210 0.225 3,562,928 0.2192 7.32%
2009-04-08 0 0.410 0.410 0.415 0.410 0.415 234,000 95,970 0.4101 0.210 0.210 0.212 0.210 0.212 457,337 0.2098 -1.20%
2009-04-07 0 0.415 0.415 0.420 0.410 0.425 206,000 86,020 0.4176 0.212 0.212 0.215 0.210 0.217 402,613 0.2137 0.00%
2009-04-06 0 0.415 0.410 0.420 0.415 0.420 882,000 366,090 0.4151 0.212 0.210 0.215 0.212 0.215 1,723,808 0.2124 3.75%
2009-04-03 0 0.400 0.400 0.410 0.400 0.415 416,000 169,750 0.4081 0.205 0.205 0.210 0.205 0.212 813,043 0.2088 -2.44%
2009-04-02 0 0.410 0.400 0.410 0.390 0.410 2,294,000 914,310 0.3986 0.210 0.205 0.210 0.200 0.210 4,483,465 0.2039 5.13%
2009-04-01 0 0.390 0.385 0.390 0.385 0.395 468,000 181,320 0.3874 0.200 0.197 0.200 0.197 0.202 914,674 0.1982 1.30%
2009-03-31 0 0.385 0.380 0.385 0.380 0.385 286,000 108,700 0.3801 0.197 0.194 0.197 0.194 0.197 558,967 0.1945 1.32%
2009-03-30 0 0.380 0.380 0.385 0.375 0.390 1,532,000 589,950 0.3851 0.194 0.194 0.197 0.192 0.200 2,994,189 0.1970 -1.30%
2009-03-27 0 0.385 0.380 0.385 0.375 0.390 540,000 204,460 0.3786 0.197 0.194 0.197 0.192 0.200 1,055,393 0.1937 0.00%
2009-03-26 0 0.385 0.380 0.390 0.380 0.385 610,000 233,050 0.3820 0.197 0.194 0.200 0.194 0.197 1,192,203 0.1955 1.32%
2009-03-25 0 0.380 0.380 0.385 0.375 0.380 378,000 142,830 0.3779 0.194 0.194 0.197 0.192 0.194 738,775 0.1933 0.00%
2009-03-24 0 0.380 0.370 0.380 0.365 0.380 8,000 3,010 0.3763 0.194 0.189 0.194 0.187 0.194 15,635 0.1925 2.70%
2009-03-23 0 0.370 0.365 0.375 0.360 0.370 232,000 85,370 0.3680 0.189 0.187 0.192 0.184 0.189 453,428 0.1883 0.00%
2009-03-20 0 0.370 0.365 0.370 0.360 0.370 408,000 148,450 0.3638 0.189 0.187 0.189 0.184 0.189 797,408 0.1862 1.37%
2009-03-19 0 0.365 0.360 0.365 0.360 0.380 102,000 36,760 0.3604 0.187 0.184 0.187 0.184 0.194 199,352 0.1844 0.00%
2009-03-18 0 0.365 0.365 0.370 0.365 0.370 720,000 265,400 0.3686 0.187 0.187 0.189 0.187 0.189 1,407,190 0.1886 -1.35%
2009-03-17 0 0.370 0.365 0.370 0.350 0.375 168,000 61,260 0.3646 0.189 0.187 0.189 0.179 0.192 328,344 0.1866 1.37%
2009-03-16 0 0.365 0.360 0.365 0.340 0.375 22,000 8,100 0.3682 0.187 0.184 0.187 0.174 0.192 42,997 0.1884 0.00%
2009-03-13 0 0.365 0.350 0.365 0.355 0.365 172,000 61,570 0.3580 0.187 0.179 0.187 0.182 0.187 336,162 0.1832 4.29%
2009-03-12 0 0.350 0.350 0.370 0.350 0.350 2,000 700 0.3500 0.179 0.179 0.189 0.179 0.179 3,909 0.1791 -1.41%
2009-03-11 0 0.355 0.350 0.370 0.350 0.360 346,000 123,550 0.3571 0.182 0.179 0.189 0.179 0.184 676,233 0.1827 -1.39%
2009-03-10 0 0.360 0.355 0.370 0.350 0.360 46,000 16,340 0.3552 0.184 0.182 0.189 0.179 0.184 89,904 0.1817 1.41%
2009-03-09 0 0.355 0.355 0.375 0.355 0.360 42,000 15,110 0.3598 0.182 0.182 0.192 0.182 0.184 82,086 0.1841 -1.39%
2009-03-06 0 0.360 0.340 0.375 - - 0 0 - 0.184 0.174 0.192 - - 0 - 0.00%
2009-03-05 0 0.360 0.360 0.375 - - 0 0 - 0.184 0.184 0.192 - - 0 - 0.00%
2009-03-04 0 0.360 0.360 0.375 0.360 0.370 102,000 37,030 0.3630 0.184 0.184 0.192 0.184 0.189 199,352 0.1858 -2.70%
2009-03-03 0 0.370 0.350 0.370 0.350 0.375 70,000 25,690 0.3670 0.189 0.179 0.189 0.179 0.192 136,810 0.1878 -1.33%
2009-03-02 0 0.375 0.360 0.375 0.370 0.375 4,000 1,490 0.3725 0.192 0.184 0.192 0.189 0.192 7,818 0.1906 1.35%
2009-02-27 0 0.370 0.370 0.390 0.365 0.375 245,000 90,630 0.3699 0.189 0.189 0.200 0.187 0.192 478,836 0.1893 0.00%
2009-02-26 0 0.370 0.360 0.370 0.365 0.380 352,000 132,660 0.3769 0.189 0.184 0.189 0.187 0.194 687,960 0.1928 -1.33%
2009-02-25 0 0.375 0.360 0.375 0.380 0.380 2,000 760 0.3800 0.192 0.184 0.192 0.194 0.194 3,909 0.1944 4.17%
2009-02-24 0 0.360 0.360 0.375 0.360 0.370 60,000 21,620 0.3603 0.184 0.184 0.192 0.184 0.189 117,266 0.1844 -1.37%
2009-02-23 0 0.365 0.365 0.375 0.360 0.375 234,000 85,420 0.3650 0.187 0.187 0.192 0.184 0.192 457,337 0.1868 0.00%
2009-02-20 0 0.365 0.360 0.370 0.365 0.380 728,000 269,360 0.3700 0.187 0.184 0.189 0.187 0.194 1,422,826 0.1893 -2.67%
2009-02-19 0 0.375 0.365 0.375 0.350 0.395 138,000 51,030 0.3698 0.192 0.187 0.192 0.179 0.202 269,712 0.1892 2.74%
2009-02-18 0 0.365 0.365 0.370 0.360 0.370 34,000 12,410 0.3650 0.187 0.187 0.189 0.184 0.189 66,451 0.1868 2.82%
2009-02-17 0 0.355 0.355 0.370 0.355 0.370 32,000 11,810 0.3691 0.182 0.182 0.189 0.182 0.189 62,542 0.1888 -4.05%
2009-02-16 0 0.370 0.360 0.370 - - 0 0 - 0.189 0.184 0.189 - - 0 - 0.00%
2009-02-13 0 0.370 0.365 0.370 0.355 0.380 198,000 73,260 0.3700 0.189 0.187 0.189 0.182 0.194 386,977 0.1893 1.37%
2009-02-12 0 0.365 0.365 0.380 - - 0 0 - 0.187 0.187 0.194 - - 0 - 0.00%
2009-02-11 0 0.365 0.365 0.370 0.365 0.375 8,000 2,940 0.3675 0.187 0.187 0.189 0.187 0.192 15,635 0.1880 0.00%
2009-02-10 0 0.365 0.360 0.375 0.360 0.370 252,000 92,220 0.3660 0.187 0.184 0.192 0.184 0.189 492,517 0.1872 1.39%
2009-02-09 0 0.360 0.360 0.365 0.360 0.370 118,000 43,050 0.3648 0.184 0.184 0.187 0.184 0.189 230,623 0.1867 -1.37%
2009-02-06 0 0.365 0.360 0.365 0.360 0.365 216,000 78,830 0.3650 0.187 0.184 0.187 0.184 0.187 422,157 0.1867 1.39%
2009-02-05 0 0.360 0.360 0.370 0.360 0.370 84,000 30,760 0.3662 0.184 0.184 0.189 0.184 0.189 164,172 0.1874 0.00%
2009-02-04 0 0.360 0.360 0.365 0.355 0.365 544,000 197,070 0.3623 0.184 0.184 0.187 0.182 0.187 1,063,211 0.1854 1.41%
2009-02-03 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.182 0.182 0.187 0.182 0.182 19,544 0.1816 0.00%
2009-02-02 0 0.355 0.355 0.365 0.355 0.360 344,000 123,130 0.3579 0.182 0.182 0.187 0.182 0.184 672,324 0.1831 -2.74%
2009-01-30 0 0.365 0.350 0.365 0.355 0.365 784,000 285,120 0.3637 0.187 0.179 0.187 0.182 0.187 1,532,274 0.1861 4.29%
2009-01-29 0 0.350 0.350 0.360 0.350 0.360 116,000 41,120 0.3545 0.179 0.179 0.184 0.179 0.184 226,714 0.1814 0.00%
2009-01-23 0 0.350 0.350 0.355 0.350 0.350 16,000 5,600 0.3500 0.179 0.179 0.182 0.179 0.179 31,271 0.1791 -1.41%
2009-01-22 0 0.355 0.355 0.360 0.355 0.370 856,000 308,150 0.3600 0.182 0.182 0.184 0.182 0.189 1,672,993 0.1842 -1.39%
2009-01-21 0 0.360 0.360 0.370 0.350 0.370 466,000 168,340 0.3612 0.184 0.184 0.189 0.179 0.189 910,765 0.1848 -2.70%
2009-01-20 0 0.370 0.365 0.380 0.365 0.370 118,000 43,640 0.3698 0.189 0.187 0.194 0.187 0.189 230,623 0.1892 -1.33%
2009-01-19 0 0.375 0.375 0.390 0.370 0.380 62,000 23,490 0.3789 0.192 0.192 0.200 0.189 0.194 121,175 0.1939 1.35%
2009-01-16 0 0.370 0.370 0.380 0.370 0.390 620,000 237,330 0.3828 0.189 0.189 0.194 0.189 0.200 1,211,747 0.1959 -5.13%
2009-01-15 0 0.390 0.385 0.390 0.370 0.410 544,000 215,460 0.3961 0.200 0.197 0.200 0.189 0.210 1,063,211 0.2027 -9.30%
2009-01-14 0 0.430 0.400 0.435 0.385 0.430 104,000 44,330 0.4263 0.220 0.205 0.223 0.197 0.220 203,261 0.2181 4.88%
2009-01-13 0 0.410 0.405 0.410 0.410 0.430 32,000 13,160 0.4113 0.210 0.207 0.210 0.210 0.220 62,542 0.2104 1.23%
2009-01-12 0 0.405 0.405 0.420 0.400 0.420 72,000 29,810 0.4140 0.207 0.207 0.215 0.205 0.215 140,719 0.2118 -5.81%
2009-01-09 0 0.430 0.410 0.430 0.430 0.430 36,000 15,480 0.4300 0.220 0.210 0.220 0.220 0.220 70,360 0.2200 0.00%
2009-01-08 0 0.430 0.410 0.440 0.410 0.430 74,000 30,380 0.4105 0.220 0.210 0.225 0.210 0.220 144,628 0.2101 -3.37%
2009-01-07 0 0.445 0.400 0.445 - - 0 0 - 0.228 0.205 0.228 - - 0 - 0.00%
2009-01-06 0 0.445 0.410 0.445 - - 0 0 - 0.228 0.210 0.228 - - 0 - -1.11%
2009-01-05 0 0.450 0.400 0.450 0.445 0.450 130,000 58,450 0.4496 0.230 0.205 0.230 0.228 0.230 254,076 0.2300 4.65%
2009-01-02 0 0.430 0.390 0.460 - - 0 0 - 0.220 0.200 0.235 - - 0 - 0.00%
2008-12-31 0 0.430 0.400 0.430 0.430 0.430 12,000 5,160 0.4300 0.220 0.205 0.220 0.220 0.220 23,453 0.2200 7.50%
2008-12-30 0 0.400 0.380 0.400 0.400 0.440 464,000 193,860 0.4178 0.205 0.194 0.205 0.205 0.225 906,856 0.2138 -0.25%
2008-12-29 0 0.401 0.400 0.405 - - 0 0 - 0.205 0.205 0.207 - - 0 - -0.00%
2008-12-24 0 0.405 0.380 0.425 - - 0 0 - 0.205 0.193 0.215 - - 0 - 0.00%
2008-12-23 0 0.405 0.395 0.425 - - 0 0 - 0.205 0.200 0.215 - - 0 - 0.00%
2008-12-22 0 0.405 0.405 0.430 0.400 0.430 190,000 77,850 0.4097 0.205 0.205 0.218 0.203 0.218 375,046 0.2076 -5.81%
2008-12-19 0 0.430 0.415 0.430 0.435 0.435 40,000 17,400 0.4350 0.218 0.210 0.218 0.220 0.220 78,957 0.2204 2.38%
2008-12-18 0 0.420 0.420 0.430 0.420 0.420 86,000 36,120 0.4200 0.213 0.213 0.218 0.213 0.213 169,758 0.2128 2.44%
2008-12-17 0 0.410 0.410 0.425 0.410 0.450 580,000 242,600 0.4183 0.208 0.208 0.215 0.208 0.228 1,144,878 0.2119 -3.53%
2008-12-16 0 0.425 0.415 0.425 0.405 0.435 252,000 105,660 0.4193 0.215 0.210 0.215 0.205 0.220 497,430 0.2124 0.00%
2008-12-15 0 0.425 0.415 0.430 0.400 0.445 268,000 111,810 0.4172 0.215 0.210 0.218 0.203 0.225 529,012 0.2114 -1.16%
2008-12-12 0 0.430 0.405 0.445 0.400 0.445 318,000 134,260 0.4222 0.218 0.205 0.225 0.203 0.225 627,709 0.2139 2.38%
2008-12-11 0 0.420 0.405 0.420 0.420 0.425 524,000 220,100 0.4200 0.213 0.205 0.213 0.213 0.215 1,034,338 0.2128 5.00%
2008-12-10 0 0.400 0.400 0.410 0.360 0.420 154,000 60,960 0.3958 0.203 0.203 0.208 0.182 0.213 303,985 0.2005 1.27%
2008-12-09 0 0.395 0.380 0.395 0.355 0.400 158,000 60,500 0.3829 0.200 0.193 0.200 0.180 0.203 311,880 0.1940 5.33%
2008-12-08 0 0.375 0.375 0.390 0.350 0.400 184,000 68,800 0.3739 0.190 0.190 0.198 0.177 0.203 363,203 0.1894 0.00%
2008-12-05 0 0.375 0.340 0.375 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2008-12-04 0 0.375 0.350 0.375 - - 0 0 - 0.190 0.177 0.190 - - 0 - 0.00%
2008-12-03 0 0.375 0.350 0.380 - - 0 0 - 0.190 0.177 0.193 - - 0 - 0.00%
2008-12-02 0 0.375 0.345 0.375 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2008-12-01 0 0.375 0.365 0.375 0.365 0.375 114,000 42,360 0.3716 0.190 0.185 0.190 0.185 0.190 225,028 0.1882 1.35%
2008-11-28 0 0.370 0.350 0.385 - - 0 0 - 0.187 0.177 0.195 - - 0 - 0.00%
2008-11-27 0 0.370 0.350 0.370 0.345 0.370 214,000 75,590 0.3532 0.187 0.177 0.187 0.175 0.187 422,420 0.1789 2.78%
2008-11-26 0 0.360 0.335 0.360 0.365 0.365 50,000 18,250 0.3650 0.182 0.170 0.182 0.185 0.185 98,696 0.1849 -2.70%
2008-11-25 0 0.370 0.330 0.370 0.350 0.380 156,000 55,500 0.3558 0.187 0.167 0.187 0.177 0.193 307,933 0.1802 8.82%
2008-11-24 0 0.340 0.330 0.350 - - 0 0 - 0.172 0.167 0.177 - - 0 - 0.00%
2008-11-21 0 0.340 0.330 0.355 0.330 0.330 20,000 6,600 0.3300 0.172 0.167 0.180 0.167 0.167 39,479 0.1672 3.03%
2008-11-20 0 0.330 0.330 0.360 0.330 0.350 136,000 45,360 0.3335 0.167 0.167 0.182 0.167 0.177 268,454 0.1690 -5.71%
2008-11-19 0 0.350 0.360 0.390 0.350 0.440 4,000 1,580 0.3950 0.177 0.182 0.198 0.177 0.223 7,896 0.2001 2.94%
2008-11-18 0 0.340 0.330 0.420 - - 0 0 - 0.172 0.167 0.213 - - 0 - 0.00%
2008-11-17 0 0.340 0.340 0.390 - - 0 0 - 0.172 0.172 0.198 - - 0 - 0.00%
2008-11-14 0 0.340 0.340 0.380 - - 0 0 - 0.172 0.172 0.193 - - 0 - 1.49%
2008-11-13 0 0.335 0.335 0.380 0.335 0.340 56,000 19,020 0.3396 0.170 0.170 0.193 0.170 0.172 110,540 0.1721 -4.29%
2008-11-12 0 0.350 0.335 0.380 - - 0 0 - 0.177 0.170 0.193 - - 0 - 0.00%
2008-11-11 0 0.350 0.340 0.380 - - 0 0 - 0.177 0.172 0.193 - - 0 - 0.00%
2008-11-10 0 0.350 0.350 0.410 - - 0 0 - 0.177 0.177 0.208 - - 0 - 2.94%
2008-11-07 0 0.340 0.340 0.365 - - 0 0 - 0.172 0.172 0.185 - - 0 - 1.49%
2008-11-06 0 0.335 0.335 0.400 0.335 0.335 30,000 10,050 0.3350 0.170 0.170 0.203 0.170 0.170 59,218 0.1697 -4.29%
2008-11-05 0 0.350 0.350 0.400 0.350 0.370 156,000 56,730 0.3637 0.177 0.177 0.203 0.177 0.187 307,933 0.1842 -2.78%
2008-11-04 0 0.360 0.350 0.370 - - 0 0 - 0.182 0.177 0.187 - - 0 - 0.00%
2008-11-03 0 0.360 0.350 0.370 0.340 0.360 160,000 55,400 0.3463 0.182 0.177 0.187 0.172 0.182 315,828 0.1754 7.46%
2008-10-31 0 0.335 0.335 0.395 0.335 0.335 16,000 5,360 0.3350 0.170 0.170 0.200 0.170 0.170 31,583 0.1697 -4.29%
2008-10-30 0 0.350 0.350 0.360 0.340 0.370 154,000 53,360 0.3465 0.177 0.177 0.182 0.172 0.187 303,985 0.1755 7.69%
2008-10-29 0 0.325 0.330 0.335 0.325 0.330 2,260,000 738,750 0.3269 0.165 0.167 0.170 0.165 0.167 4,461,075 0.1656 -1.52%
2008-10-28 0 0.330 0.330 0.340 0.320 0.350 3,348,000 1,099,870 0.3285 0.167 0.167 0.172 0.162 0.177 6,608,707 0.1664 -2.94%
2008-10-27 0 0.340 0.335 0.340 0.335 0.365 408,000 141,020 0.3456 0.172 0.170 0.172 0.170 0.185 805,362 0.1751 -11.69%
2008-10-24 0 0.385 0.385 0.460 0.385 0.385 8,000 3,080 0.3850 0.195 0.195 0.233 0.195 0.195 15,791 0.1950 0.00%
2008-10-23 0 0.385 0.385 0.400 0.370 0.385 146,000 55,930 0.3831 0.195 0.195 0.203 0.187 0.195 288,193 0.1941 -8.33%
2008-10-22 0 0.420 0.410 0.470 0.410 0.425 248,000 104,230 0.4203 0.213 0.208 0.238 0.208 0.215 489,534 0.2129 -1.18%
2008-10-21 0 0.425 0.425 0.450 0.425 0.430 168,000 71,500 0.4256 0.215 0.215 0.228 0.215 0.218 331,620 0.2156 0.00%
2008-10-20 0 0.425 0.425 0.440 0.420 0.425 160,000 67,400 0.4213 0.215 0.215 0.223 0.213 0.215 315,828 0.2134 -2.30%
2008-10-17 0 0.435 0.435 0.450 0.435 0.450 32,000 13,950 0.4359 0.220 0.220 0.228 0.220 0.228 63,166 0.2208 -1.14%
2008-10-16 0 0.440 0.440 0.450 0.440 0.440 80,000 35,200 0.4400 0.223 0.223 0.228 0.223 0.223 157,914 0.2229 -3.30%
2008-10-15 0 0.455 0.455 0.470 0.455 0.460 356,000 162,980 0.4578 0.231 0.231 0.238 0.231 0.233 702,718 0.2319 -5.21%
2008-10-14 0 0.480 0.480 0.490 0.455 0.495 326,000 156,290 0.4794 0.243 0.243 0.248 0.231 0.251 643,500 0.2429 5.49%
2008-10-13 0 0.455 0.455 0.470 0.435 0.455 154,000 68,440 0.4444 0.231 0.231 0.238 0.220 0.231 303,985 0.2251 -3.19%
2008-10-10 0 0.470 0.470 0.490 0.400 0.480 630,000 301,260 0.4782 0.238 0.238 0.248 0.203 0.243 1,243,574 0.2423 -4.08%
2008-10-09 0 0.490 0.490 0.500 0.490 0.500 596,000 294,530 0.4942 0.248 0.248 0.253 0.248 0.253 1,176,460 0.2504 -2.00%
2008-10-08 0 0.500 0.405 0.500 0.520 0.520 32,000 16,640 0.5200 0.253 0.205 0.253 0.263 0.263 63,166 0.2634 -5.66%
2008-10-06 0 0.530 0.520 0.530 0.530 0.530 10,000 5,300 0.5300 0.269 0.263 0.269 0.269 0.269 19,739 0.2685 -3.64%
2008-10-03 0 0.550 0.540 0.550 0.540 0.550 36,000 19,680 0.5467 0.279 0.274 0.279 0.274 0.279 71,061 0.2769 0.00%
2008-10-02 0 0.550 0.540 0.640 - - 0 0 - 0.279 0.274 0.324 - - 0 - 0.00%
2008-09-30 0 0.550 0.540 0.550 - - 0 0 - 0.279 0.274 0.279 - - 0 - 0.00%
2008-09-29 0 0.550 0.530 0.560 0.550 0.570 34,000 18,780 0.5524 0.279 0.269 0.284 0.279 0.289 67,114 0.2798 -1.79%
2008-09-26 0 0.560 0.540 0.560 0.540 0.560 340,000 188,600 0.5547 0.284 0.274 0.284 0.274 0.284 671,135 0.2810 3.70%
2008-09-25 0 0.540 0.540 0.560 0.540 0.550 390,000 214,480 0.5499 0.274 0.274 0.284 0.274 0.279 769,831 0.2786 -1.82%
2008-09-24 0 0.550 0.550 0.570 0.550 0.570 272,000 154,600 0.5684 0.279 0.279 0.289 0.279 0.289 536,908 0.2879 -3.51%
2008-09-23 0 0.570 0.570 0.600 0.560 0.620 480,000 278,660 0.5805 0.289 0.289 0.304 0.284 0.314 947,485 0.2941 -3.39%
2008-09-22 0 0.590 0.580 0.600 0.590 0.590 96,000 56,640 0.5900 0.299 0.294 0.304 0.299 0.299 189,497 0.2989 0.00%
2008-09-19 0 0.590 0.570 0.590 0.570 0.600 620,000 356,420 0.5749 0.299 0.289 0.299 0.289 0.304 1,223,835 0.2912 3.51%
2008-09-18 0 0.570 0.570 0.590 0.570 0.590 444,000 256,180 0.5770 0.289 0.289 0.299 0.289 0.299 876,423 0.2923 -6.56%
2008-09-17 0 0.610 0.600 0.620 0.610 0.620 268,000 164,920 0.6154 0.309 0.304 0.314 0.309 0.314 529,012 0.3118 -1.61%
2008-09-16 0 0.620 0.620 0.640 0.620 0.650 672,000 422,700 0.6290 0.314 0.314 0.324 0.314 0.329 1,326,479 0.3187 -7.46%
2008-09-12 0 0.670 0.670 0.680 0.660 0.670 484,000 323,640 0.6687 0.339 0.339 0.344 0.334 0.339 955,381 0.3388 3.08%
2008-09-11 0 0.650 0.650 0.660 0.650 0.670 298,000 195,780 0.6570 0.329 0.329 0.334 0.329 0.339 588,230 0.3328 -2.99%
2008-09-10 0 0.670 0.660 0.670 0.660 0.670 382,000 255,640 0.6692 0.339 0.334 0.339 0.334 0.339 754,040 0.3390 1.52%
2008-09-09 0 0.660 0.650 0.670 0.650 0.660 334,000 219,440 0.6570 0.334 0.329 0.339 0.329 0.334 659,292 0.3328 1.54%
2008-09-08 0 0.650 0.650 0.670 0.630 0.660 624,000 406,940 0.6521 0.329 0.329 0.339 0.319 0.334 1,231,730 0.3304 1.56%
2008-09-05 0 0.640 0.640 0.680 0.630 0.680 360,000 230,400 0.6400 0.324 0.324 0.344 0.319 0.344 710,614 0.3242 -1.54%
2008-09-04 0 0.650 0.650 0.680 0.640 0.640 8,000 5,120 0.6400 0.329 0.329 0.344 0.324 0.324 15,791 0.3242 -2.99%
2008-09-03 0 0.670 0.640 0.670 0.640 0.670 6,000 3,900 0.6500 0.339 0.324 0.339 0.324 0.339 11,844 0.3293 4.69%
2008-09-02 0 0.640 0.640 0.670 0.640 0.650 200,000 128,720 0.6436 0.324 0.324 0.339 0.324 0.329 394,785 0.3261 -3.03%
2008-09-01 0 0.660 0.650 0.670 - - 0 0 - 0.334 0.329 0.339 - - 0 - 0.00%
2008-08-29 0 0.660 0.660 0.670 0.660 0.660 60,000 39,600 0.6600 0.334 0.334 0.339 0.334 0.334 118,436 0.3344 0.00%
2008-08-28 0 0.660 0.640 0.680 0.640 0.660 323,000 212,390 0.6576 0.334 0.324 0.344 0.324 0.334 637,578 0.3331 0.00%
2008-08-27 0 0.660 0.660 0.680 0.660 0.660 46,000 30,360 0.6600 0.334 0.334 0.344 0.334 0.334 90,801 0.3344 -1.49%
2008-08-26 0 0.670 0.660 0.680 0.660 0.670 172,000 114,920 0.6681 0.339 0.334 0.344 0.334 0.339 339,515 0.3385 0.00%
2008-08-25 0 0.670 0.670 0.680 - - 20,000 13,600 0.6800 0.339 0.339 0.344 - - 39,479 0.3445 0.90%
2008-08-21 0 0.680 0.680 0.690 0.680 0.690 428,000 295,040 0.6893 0.336 0.336 0.341 0.336 0.341 865,198 0.3410 -1.45%
2008-08-20 0 0.690 0.690 0.700 0.690 0.690 124,000 85,560 0.6900 0.341 0.341 0.346 0.341 0.341 250,665 0.3413 0.00%
2008-08-19 0 0.690 0.690 0.700 0.680 0.690 166,000 113,540 0.6840 0.341 0.341 0.346 0.336 0.341 335,568 0.3384 0.00%
2008-08-18 0 0.690 0.690 0.700 0.690 0.690 378,000 260,820 0.6900 0.341 0.341 0.346 0.341 0.341 764,124 0.3413 0.00%
2008-08-15 0 0.690 0.690 0.700 0.690 0.710 1,288,000 892,520 0.6930 0.341 0.341 0.346 0.341 0.351 2,603,681 0.3428 0.00%
2008-08-14 0 0.690 0.690 0.700 0.690 0.700 1,032,000 722,080 0.6997 0.341 0.341 0.346 0.341 0.346 2,086,179 0.3461 -1.43%
2008-08-13 0 0.700 0.700 0.710 0.680 0.700 1,186,000 824,500 0.6952 0.346 0.346 0.351 0.336 0.346 2,397,489 0.3439 2.94%
2008-08-12 0 0.680 0.680 0.690 0.680 0.700 1,820,000 1,270,720 0.6982 0.336 0.336 0.341 0.336 0.346 3,679,114 0.3454 -2.86%
2008-08-11 0 0.700 0.690 0.700 0.700 0.700 1,164,000 814,800 0.7000 0.346 0.341 0.346 0.346 0.346 2,353,016 0.3463 0.00%
2008-08-08 0 0.700 0.700 0.730 0.690 0.720 702,000 497,380 0.7085 0.346 0.346 0.361 0.341 0.356 1,419,087 0.3505 -5.41%
2008-08-07 0 0.740 0.730 0.750 0.740 0.740 850,000 629,000 0.7400 0.366 0.361 0.371 0.366 0.366 1,718,268 0.3661 0.00%
2008-08-05 0 0.740 0.740 0.750 0.740 0.750 234,000 173,820 0.7428 0.366 0.366 0.371 0.366 0.371 473,029 0.3675 -1.33%
2008-08-04 0 0.750 0.740 0.760 0.750 0.760 1,634,000 1,227,300 0.7511 0.371 0.366 0.376 0.371 0.376 3,303,117 0.3716 -2.60%
2008-08-01 0 0.770 0.750 0.770 - - 0 0 - 0.381 0.371 0.381 - - 0 - 0.00%
2008-07-31 0 0.770 0.760 0.780 0.760 0.770 266,000 202,320 0.7606 0.381 0.376 0.386 0.376 0.381 537,717 0.3763 0.00%
2008-07-30 0 0.770 0.760 0.770 0.760 0.780 22,000 16,760 0.7618 0.381 0.376 0.381 0.376 0.386 44,473 0.3769 1.32%
2008-07-29 0 0.760 0.750 0.760 0.750 0.760 178,000 134,500 0.7556 0.376 0.371 0.376 0.371 0.376 359,825 0.3738 -1.30%
2008-07-28 0 0.770 0.760 0.770 0.760 0.770 248,000 189,680 0.7648 0.381 0.376 0.381 0.376 0.381 501,330 0.3784 1.32%
2008-07-25 0 0.760 0.760 0.770 0.760 0.770 342,000 261,660 0.7651 0.376 0.376 0.381 0.376 0.381 691,350 0.3785 -1.30%
2008-07-24 0 0.770 0.760 0.770 0.760 0.770 490,000 374,640 0.7646 0.381 0.376 0.381 0.376 0.381 990,531 0.3782 0.00%
2008-07-23 0 0.770 0.750 0.770 0.760 0.770 250,000 190,500 0.7620 0.381 0.371 0.381 0.376 0.381 505,373 0.3769 1.32%
2008-07-22 0 0.760 0.760 0.770 0.750 0.770 5,000 3,750 0.7500 0.376 0.376 0.381 0.371 0.381 10,107 0.3710 -1.30%
2008-07-21 0 0.770 0.760 0.770 0.760 0.780 1,332,000 1,023,840 0.7686 0.381 0.376 0.381 0.376 0.386 2,692,626 0.3802 1.32%
2008-07-18 0 0.760 0.750 0.760 0.760 0.760 480,000 364,800 0.7600 0.376 0.371 0.376 0.376 0.376 970,316 0.3760 0.00%
2008-07-17 0 0.760 0.760 0.770 0.750 0.770 1,822,000 1,386,420 0.7609 0.376 0.376 0.381 0.371 0.381 3,683,157 0.3764 0.00%
2008-07-16 0 0.760 0.750 0.760 0.750 0.760 732,000 553,300 0.7559 0.376 0.371 0.376 0.371 0.376 1,479,732 0.3739 1.33%
2008-07-15 0 0.750 0.750 0.760 0.750 0.750 910,000 682,500 0.7500 0.371 0.371 0.376 0.371 0.371 1,839,557 0.3710 -2.60%
2008-07-14 0 0.770 0.750 0.770 0.750 0.800 2,268,000 1,721,220 0.7589 0.381 0.371 0.381 0.371 0.396 4,584,742 0.3754 2.67%
2008-07-11 0 0.750 0.730 0.750 0.740 0.750 240,000 179,500 0.7479 0.371 0.361 0.371 0.366 0.371 485,158 0.3700 2.74%
2008-07-10 0 0.730 0.730 0.740 0.730 0.730 272,000 198,560 0.7300 0.361 0.361 0.366 0.361 0.361 549,846 0.3611 0.00%
2008-07-09 0 0.730 0.730 0.740 0.730 0.740 560,000 409,800 0.7318 0.361 0.361 0.366 0.361 0.366 1,132,035 0.3620 1.39%
2008-07-08 0 0.720 0.720 0.730 0.710 0.740 684,000 495,060 0.7238 0.356 0.356 0.361 0.351 0.366 1,382,700 0.3580 -1.37%
2008-07-07 0 0.730 0.720 0.730 0.710 0.730 120,000 87,000 0.7250 0.361 0.356 0.361 0.351 0.361 242,579 0.3586 1.39%
2008-07-04 0 0.720 0.720 0.730 0.710 0.720 280,000 200,400 0.7157 0.356 0.356 0.361 0.351 0.356 566,018 0.3541 0.00%
2008-07-03 0 0.720 0.710 0.720 0.710 0.720 140,000 100,700 0.7193 0.356 0.351 0.356 0.351 0.356 283,009 0.3558 -2.70%
2008-07-02 0 0.740 0.740 0.750 0.740 0.760 330,000 247,060 0.7487 0.366 0.366 0.371 0.366 0.376 667,092 0.3704 -1.33%
2008-06-30 0 0.750 0.750 0.760 0.730 0.750 366,000 273,200 0.7464 0.371 0.371 0.376 0.361 0.371 739,866 0.3693 2.74%
2008-06-27 0 0.730 0.730 0.740 0.720 0.730 26,000 18,920 0.7277 0.361 0.361 0.366 0.356 0.361 52,559 0.3600 -1.35%
2008-06-26 0 0.740 0.730 0.750 0.730 0.740 90,000 66,300 0.7367 0.366 0.361 0.371 0.361 0.366 181,934 0.3644 1.37%
2008-06-25 0 0.730 0.730 0.740 0.730 0.730 250,000 182,500 0.7300 0.361 0.361 0.366 0.361 0.361 505,373 0.3611 -1.35%
2008-06-24 0 0.740 0.730 0.740 0.730 0.740 404,000 298,620 0.7392 0.366 0.361 0.366 0.361 0.366 816,682 0.3657 1.37%
2008-06-23 0 0.730 0.730 0.740 0.730 0.730 48,000 35,040 0.7300 0.361 0.361 0.366 0.361 0.361 97,032 0.3611 -2.67%
2008-06-20 0 0.750 0.740 0.750 0.750 0.750 82,000 61,000 0.7439 0.371 0.366 0.371 0.371 0.371 165,762 0.3680 1.35%
2008-06-19 0 0.740 0.740 0.750 0.740 0.750 54,000 40,280 0.7459 0.366 0.366 0.371 0.366 0.371 109,161 0.3690 -1.33%
2008-06-18 0 0.750 0.750 0.760 0.740 0.750 708,000 530,340 0.7491 0.371 0.371 0.376 0.366 0.371 1,431,216 0.3706 0.00%
2008-06-17 0 0.750 0.740 0.750 0.740 0.750 348,000 260,000 0.7471 0.371 0.366 0.371 0.366 0.371 703,479 0.3696 -1.32%
2008-06-16 0 0.760 0.750 0.760 0.750 0.760 108,000 81,960 0.7589 0.376 0.371 0.376 0.371 0.376 218,321 0.3754 2.70%
2008-06-13 0 0.740 0.740 0.750 0.740 0.750 50,000 37,400 0.7480 0.366 0.366 0.371 0.366 0.371 101,075 0.3700 -1.33%
2008-06-12 0 0.750 0.750 0.760 0.750 0.770 574,000 431,180 0.7512 0.371 0.371 0.376 0.371 0.381 1,160,336 0.3716 -1.32%
2008-06-11 0 0.760 0.760 0.770 0.760 0.780 288,000 221,900 0.7705 0.376 0.376 0.381 0.376 0.386 582,189 0.3811 0.00%
2008-06-10 0 0.760 0.750 0.770 0.760 0.780 560,000 428,800 0.7657 0.376 0.371 0.381 0.376 0.386 1,132,035 0.3788 -5.00%
2008-06-06 0 0.800 0.800 0.810 0.800 0.810 702,000 561,620 0.8000 0.396 0.396 0.401 0.396 0.401 1,419,087 0.3958 0.00%
2008-06-05 0 0.800 0.800 0.810 0.790 0.800 2,952,000 2,361,060 0.7998 0.396 0.396 0.401 0.391 0.396 5,967,442 0.3957 1.27%
2008-06-04 0 0.790 0.790 0.800 0.790 0.810 1,162,000 928,680 0.7992 0.391 0.391 0.396 0.391 0.401 2,348,973 0.3954 -2.47%
2008-06-03 0 0.810 0.800 0.810 0.800 0.810 1,070,000 857,000 0.8009 0.401 0.396 0.401 0.396 0.401 2,162,996 0.3962 -1.22%
2008-06-02 0 0.820 0.800 0.820 0.790 0.820 1,528,000 1,230,020 0.8050 0.406 0.396 0.406 0.391 0.406 3,088,839 0.3982 3.80%
2008-05-30 0 0.790 0.780 0.790 0.790 0.790 130,000 102,700 0.7900 0.391 0.386 0.391 0.391 0.391 262,794 0.3908 0.00%
2008-05-29 0 0.790 0.780 0.790 0.790 0.790 680,000 537,200 0.7900 0.391 0.386 0.391 0.391 0.391 1,374,614 0.3908 0.00%
2008-05-28 0 0.790 0.780 0.800 0.790 0.790 100,000 79,000 0.7900 0.391 0.386 0.396 0.391 0.391 202,149 0.3908 -1.25%
2008-05-27 0 0.800 0.790 0.800 0.790 0.800 192,000 152,220 0.7928 0.396 0.391 0.396 0.391 0.396 388,126 0.3922 2.56%
2008-05-26 0 0.780 0.780 0.790 0.780 0.780 60,000 46,800 0.7800 0.386 0.386 0.391 0.386 0.386 121,289 0.3859 -1.27%
2008-05-23 0 0.790 0.790 0.800 0.790 0.800 208,000 165,140 0.7939 0.391 0.391 0.396 0.391 0.396 420,470 0.3928 0.00%
2008-05-22 0 0.790 0.790 0.800 0.790 0.800 386,000 304,960 0.7901 0.391 0.391 0.396 0.391 0.396 780,296 0.3908 -1.25%
2008-05-21 0 0.800 0.800 0.810 0.800 0.800 152,000 121,600 0.8000 0.396 0.396 0.401 0.396 0.396 307,267 0.3957 -1.23%
2008-05-20 0 0.810 0.800 0.810 0.790 0.810 792,000 629,840 0.7953 0.401 0.396 0.401 0.391 0.401 1,601,021 0.3934 0.00%
2008-05-19 0 0.810 0.800 0.810 0.800 0.810 342,000 276,100 0.8073 0.401 0.396 0.401 0.396 0.401 691,350 0.3994 0.00%
2008-05-16 0 0.810 0.810 0.820 0.800 0.820 348,000 281,860 0.8099 0.401 0.401 0.406 0.396 0.406 703,479 0.4007 2.53%
2008-05-15 0 0.790 0.790 0.800 0.790 0.810 135,000 107,330 0.7950 0.391 0.391 0.396 0.391 0.401 272,901 0.3933 -1.25%
2008-05-14 0 0.800 0.790 0.800 0.790 0.810 110,000 87,940 0.7995 0.396 0.391 0.396 0.391 0.401 222,364 0.3955 0.00%
2008-05-13 0 0.800 0.800 0.810 0.780 0.820 472,000 374,280 0.7930 0.396 0.396 0.401 0.386 0.406 954,144 0.3923 0.00%
2008-05-09 0 0.800 0.800 0.810 0.780 0.840 2,432,000 1,929,140 0.7932 0.396 0.396 0.401 0.386 0.416 4,916,267 0.3924 -5.88%
2008-05-08 0 0.850 0.770 0.850 0.770 0.880 1,690,000 1,324,880 0.7840 0.420 0.381 0.420 0.381 0.435 3,416,320 0.3878 10.39%
2008-05-07 0 0.770 0.770 0.780 0.770 0.790 250,000 195,960 0.7838 0.381 0.381 0.386 0.381 0.391 505,373 0.3878 -2.53%
2008-05-06 0 0.790 0.790 0.800 0.780 0.800 1,006,000 795,020 0.7903 0.391 0.391 0.396 0.386 0.396 2,033,620 0.3909 0.00%
2008-05-05 0 0.790 0.790 0.800 0.780 0.800 424,000 335,860 0.7921 0.391 0.391 0.396 0.386 0.396 857,112 0.3919 0.00%
2008-05-02 0 0.790 0.780 0.790 0.770 0.790 248,000 193,700 0.7810 0.391 0.386 0.391 0.381 0.391 501,330 0.3864 1.28%
2008-04-30 0 0.780 0.770 0.780 0.770 0.780 592,000 456,840 0.7717 0.386 0.381 0.386 0.381 0.386 1,196,723 0.3817 0.00%
2008-04-29 0 0.780 0.770 0.780 0.780 0.790 146,000 114,100 0.7815 0.386 0.381 0.386 0.386 0.391 295,138 0.3866 0.00%
2008-04-28 0 0.780 0.770 0.780 0.780 0.780 114,000 88,920 0.7800 0.386 0.381 0.386 0.386 0.386 230,450 0.3859 0.00%
2008-04-25 0 0.780 0.780 0.790 0.780 0.800 1,064,000 835,080 0.7848 0.386 0.386 0.391 0.386 0.396 2,150,867 0.3883 -1.27%
2008-04-24 0 0.790 0.780 0.790 0.770 0.800 1,364,000 1,069,320 0.7840 0.391 0.386 0.391 0.381 0.396 2,757,314 0.3878 1.28%
2008-04-23 0 0.780 0.770 0.790 0.770 0.790 168,000 129,560 0.7712 0.386 0.381 0.391 0.381 0.391 339,611 0.3815 0.00%
2008-04-22 0 0.780 0.760 0.780 0.780 0.780 16,000 12,480 0.7800 0.386 0.376 0.386 0.386 0.386 32,344 0.3859 0.00%
2008-04-21 0 0.780 0.770 0.780 0.760 0.780 52,000 39,660 0.7627 0.386 0.381 0.386 0.376 0.386 105,118 0.3773 2.63%
2008-04-18 0 0.760 0.750 0.770 0.760 0.800 124,000 96,420 0.7776 0.376 0.371 0.381 0.376 0.396 250,665 0.3847 -1.30%
2008-04-17 0 0.770 0.760 0.770 0.770 0.790 284,000 220,960 0.7780 0.381 0.376 0.381 0.381 0.391 574,104 0.3849 1.32%
2008-04-16 0 0.760 0.760 0.770 0.760 0.770 134,000 103,140 0.7697 0.376 0.376 0.381 0.376 0.381 270,880 0.3808 -1.30%
2008-04-15 0 0.770 0.760 0.790 0.750 0.780 110,000 84,460 0.7678 0.381 0.376 0.391 0.371 0.386 222,364 0.3798 1.32%
2008-04-14 0 0.760 0.760 0.790 0.760 0.790 508,000 392,980 0.7736 0.376 0.376 0.391 0.376 0.391 1,026,918 0.3827 -6.17%
2008-04-11 0 0.810 0.790 0.810 0.800 0.810 432,000 347,620 0.8047 0.401 0.391 0.401 0.396 0.401 873,284 0.3981 0.00%
2008-04-10 0 0.810 0.800 0.810 0.800 0.810 178,000 143,400 0.8056 0.401 0.396 0.401 0.396 0.401 359,825 0.3985 1.25%
2008-04-09 0 0.800 0.800 0.810 0.800 0.820 254,000 204,800 0.8063 0.396 0.396 0.401 0.396 0.406 513,459 0.3989 0.00%
2008-04-08 0 0.800 0.800 0.810 0.800 0.820 326,000 263,320 0.8077 0.396 0.396 0.401 0.396 0.406 659,006 0.3996 -2.44%
2008-04-07 0 0.820 0.810 0.830 0.800 0.830 144,000 117,980 0.8193 0.406 0.401 0.411 0.396 0.411 291,095 0.4053 2.50%
2008-04-03 0 0.800 0.800 0.810 0.800 0.810 208,000 167,620 0.8059 0.396 0.396 0.401 0.396 0.401 420,470 0.3986 -1.23%
2008-04-02 0 0.810 0.810 0.830 0.800 0.850 1,180,000 960,460 0.8139 0.401 0.401 0.411 0.396 0.420 2,385,360 0.4026 0.00%
2008-04-01 0 0.810 0.800 0.820 0.790 0.820 456,000 365,880 0.8024 0.401 0.396 0.406 0.391 0.406 921,800 0.3969 6.58%
2008-03-31 0 0.760 0.750 0.790 0.750 0.780 260,000 198,420 0.7632 0.376 0.371 0.391 0.371 0.386 525,588 0.3775 -1.30%
2008-03-28 0 0.770 0.760 0.770 0.750 0.780 694,000 531,440 0.7658 0.381 0.376 0.381 0.371 0.386 1,402,915 0.3788 1.32%
2008-03-27 0 0.760 0.750 0.760 0.680 0.780 490,000 368,740 0.7525 0.376 0.371 0.376 0.336 0.386 990,531 0.3723 7.04%
2008-03-26 0 0.710 0.720 0.740 0.690 0.730 92,000 65,520 0.7122 0.351 0.356 0.366 0.341 0.361 185,977 0.3523 1.43%
2008-03-25 0 0.700 0.700 0.730 0.660 0.720 140,000 98,180 0.7013 0.346 0.346 0.361 0.326 0.356 283,009 0.3469 1.45%
2008-03-20 0 0.690 0.690 0.710 0.670 0.720 344,000 247,080 0.7183 0.341 0.341 0.351 0.331 0.356 695,393 0.3553 -5.48%
2008-03-19 0 0.730 0.730 0.740 0.700 0.750 374,000 270,420 0.7230 0.361 0.361 0.366 0.346 0.371 756,038 0.3577 4.29%
2008-03-18 0 0.700 0.690 0.710 0.690 0.720 612,000 429,460 0.7017 0.346 0.341 0.351 0.341 0.356 1,237,153 0.3471 -1.41%
2008-03-17 0 0.710 0.710 0.720 0.700 0.720 780,000 554,360 0.7107 0.351 0.351 0.356 0.346 0.356 1,576,763 0.3516 -4.05%
2008-03-14 0 0.740 0.740 0.760 0.730 0.760 644,000 480,860 0.7467 0.366 0.366 0.376 0.361 0.376 1,301,840 0.3694 -2.63%
2008-03-13 0 0.760 0.760 0.780 0.760 0.770 10,000 7,620 0.7620 0.376 0.376 0.386 0.376 0.381 20,215 0.3769 -3.80%
2008-03-12 0 0.790 0.770 0.800 0.780 0.790 160,000 125,900 0.7869 0.391 0.381 0.396 0.386 0.391 323,439 0.3893 1.28%
2008-03-11 0 0.780 0.780 0.800 0.760 0.780 164,000 125,920 0.7678 0.386 0.386 0.396 0.376 0.386 331,525 0.3798 -1.27%
2008-03-10 0 0.790 0.780 0.810 0.760 0.790 570,000 439,520 0.7711 0.391 0.386 0.401 0.376 0.391 1,152,250 0.3814 1.28%
2008-03-07 0 0.780 0.780 0.790 0.780 0.900 380,000 306,660 0.8070 0.386 0.386 0.391 0.386 0.445 768,167 0.3992 -2.50%
2008-03-06 0 0.800 0.800 0.820 0.800 0.800 210,000 168,000 0.8000 0.396 0.396 0.406 0.396 0.396 424,513 0.3957 -2.44%
2008-03-05 0 0.820 0.810 0.820 0.790 0.830 246,000 200,420 0.8147 0.406 0.401 0.406 0.391 0.411 497,287 0.4030 2.50%
2008-03-04 0 0.800 0.800 0.830 0.800 0.810 811,000 648,960 0.8002 0.396 0.396 0.411 0.396 0.401 1,639,429 0.3958 -1.23%
2008-03-03 0 0.810 0.810 0.820 0.800 0.810 234,000 189,240 0.8087 0.401 0.401 0.406 0.396 0.401 473,029 0.4001 -2.41%
2008-02-29 0 0.830 0.810 0.830 0.830 0.830 80,000 65,900 0.8238 0.411 0.401 0.411 0.411 0.411 161,719 0.4075 -1.19%
2008-02-28 0 0.840 0.830 0.840 0.810 0.840 90,000 75,120 0.8347 0.416 0.411 0.416 0.401 0.416 181,934 0.4129 2.44%
2008-02-27 0 0.820 0.820 0.830 0.800 0.840 764,000 628,200 0.8223 0.406 0.406 0.411 0.396 0.416 1,544,419 0.4068 1.23%
2008-02-26 0 0.810 0.800 0.820 0.800 0.810 200,000 161,700 0.8085 0.401 0.396 0.406 0.396 0.401 404,298 0.4000 0.00%
2008-02-25 0 0.810 0.800 0.810 0.810 0.820 504,000 408,740 0.8110 0.401 0.396 0.401 0.401 0.406 1,018,832 0.4012 0.00%
2008-02-22 0 0.810 0.810 0.830 0.810 0.830 413,124 338,062 0.8183 0.401 0.401 0.411 0.401 0.411 835,127 0.4048 -2.41%
2008-02-21 0 0.830 0.830 0.850 0.830 0.830 28,000 23,240 0.8300 0.411 0.411 0.420 0.411 0.411 56,602 0.4106 -1.19%
2008-02-20 0 0.840 0.830 0.840 0.830 0.860 26,000 21,940 0.8438 0.416 0.411 0.416 0.411 0.425 52,559 0.4174 0.00%
2008-02-19 0 0.840 0.840 0.860 0.840 0.860 214,000 180,940 0.8455 0.416 0.416 0.425 0.416 0.425 432,599 0.4183 0.00%
2008-02-18 0 0.840 0.820 0.840 0.820 0.850 228,000 190,020 0.8334 0.416 0.406 0.416 0.406 0.420 460,900 0.4123 0.00%
2008-02-15 0 0.840 0.820 0.840 0.830 0.840 214,000 178,360 0.8335 0.416 0.406 0.416 0.411 0.416 432,599 0.4123 -1.18%
2008-02-14 0 0.850 0.840 0.850 0.830 0.860 220,000 186,900 0.8495 0.420 0.416 0.420 0.411 0.425 444,728 0.4203 2.41%
2008-02-13 0 0.830 0.820 0.840 0.830 0.860 176,000 146,260 0.8310 0.411 0.406 0.416 0.411 0.425 355,782 0.4111 -1.19%
2008-02-12 0 0.840 0.830 0.840 0.820 0.840 82,000 68,080 0.8302 0.416 0.411 0.416 0.406 0.416 165,762 0.4107 1.20%
2008-02-11 0 0.830 0.820 0.840 0.790 0.840 136,000 112,440 0.8268 0.411 0.406 0.416 0.391 0.416 274,923 0.4090 3.75%
2008-02-06 0 0.800 0.800 0.820 0.780 0.810 274,000 217,580 0.7941 0.396 0.396 0.406 0.386 0.401 553,889 0.3928 -3.61%
2008-02-05 0 0.830 0.820 0.830 0.820 0.830 126,000 103,860 0.8243 0.411 0.406 0.411 0.406 0.411 254,708 0.4078 0.00%
2008-02-04 0 0.830 0.820 0.850 0.820 0.870 316,000 262,960 0.8322 0.411 0.406 0.420 0.406 0.430 638,791 0.4117 0.00%
2008-02-01 0 0.830 0.830 0.840 0.810 0.830 230,000 188,780 0.8208 0.411 0.411 0.416 0.401 0.411 464,943 0.4060 1.22%
2008-01-31 0 0.820 0.810 0.820 0.800 0.820 249,000 202,150 0.8118 0.406 0.401 0.406 0.396 0.406 503,351 0.4016 0.00%
2008-01-30 0 0.820 0.820 0.840 0.820 0.840 134,000 109,960 0.8206 0.406 0.406 0.416 0.406 0.416 270,880 0.4059 -2.38%
2008-01-29 0 0.840 0.840 0.850 0.830 0.850 344,000 291,060 0.8461 0.416 0.416 0.420 0.411 0.420 695,393 0.4186 -2.33%
2008-01-28 0 0.860 0.820 0.860 - - 0 0 - 0.425 0.406 0.425 - - 0 - 0.00%
2008-01-25 0 0.860 0.850 0.870 0.860 0.890 240,000 208,200 0.8675 0.425 0.420 0.430 0.425 0.440 485,158 0.4291 1.18%
2008-01-24 0 0.850 0.850 0.860 0.840 0.890 1,284,000 1,103,760 0.8596 0.420 0.420 0.425 0.416 0.440 2,595,595 0.4252 1.19%
2008-01-23 0 0.840 0.840 0.860 0.800 0.920 1,064,000 928,420 0.8726 0.416 0.416 0.425 0.396 0.455 2,150,867 0.4316 7.69%
2008-01-22 0 0.780 0.780 0.800 0.760 0.850 1,634,000 1,302,080 0.7969 0.386 0.386 0.396 0.376 0.420 3,303,117 0.3942 -10.34%
2008-01-21 0 0.870 0.870 0.880 0.870 0.900 504,000 443,300 0.8796 0.430 0.430 0.435 0.430 0.445 1,018,832 0.4351 -3.33%
2008-01-18 0 0.900 0.900 0.920 0.890 0.920 440,000 398,100 0.9048 0.445 0.445 0.455 0.440 0.455 889,456 0.4476 0.00%
2008-01-17 0 0.900 0.900 0.920 0.880 0.920 780,000 701,060 0.8988 0.445 0.445 0.455 0.435 0.455 1,576,763 0.4446 1.12%
2008-01-16 0 0.890 0.890 0.900 0.890 0.950 946,000 853,040 0.9017 0.440 0.440 0.445 0.440 0.470 1,912,331 0.4461 -6.32%
2008-01-15 0 0.950 0.950 0.970 0.950 1.030 2,256,000 2,198,880 0.9747 0.470 0.470 0.480 0.470 0.510 4,560,484 0.4822 -5.94%
2008-01-14 0 1.010 1.010 1.020 1.000 1.050 1,566,000 1,584,020 1.0115 0.500 0.500 0.505 0.495 0.519 3,165,655 0.5004 -2.88%
2008-01-11 0 1.040 1.030 1.040 1.040 1.060 862,000 905,800 1.0508 0.514 0.510 0.514 0.514 0.524 1,742,525 0.5198 -0.95%
2008-01-10 0 1.050 1.050 1.060 1.050 1.070 780,000 825,620 1.0585 0.519 0.519 0.524 0.519 0.529 1,576,763 0.5236 -0.94%
2008-01-09 0 1.060 1.050 1.070 1.050 1.070 590,000 624,200 1.0580 0.524 0.519 0.529 0.519 0.529 1,192,680 0.5234 0.00%
2008-01-08 0 1.060 1.060 1.070 1.060 1.080 1,106,000 1,184,380 1.0709 0.524 0.524 0.529 0.524 0.534 2,235,769 0.5297 0.00%
2008-01-07 0 1.060 1.060 1.070 1.050 1.080 1,288,000 1,371,580 1.0649 0.524 0.524 0.529 0.519 0.534 2,603,681 0.5268 -1.85%
2008-01-04 0 1.080 1.080 1.090 1.040 1.100 4,056,000 4,349,860 1.0725 0.534 0.534 0.539 0.514 0.544 8,199,169 0.5305 3.85%
2008-01-03 0 1.040 1.040 1.060 1.040 1.070 1,698,000 1,784,300 1.0508 0.514 0.514 0.524 0.514 0.529 3,432,492 0.5198 -2.80%
2008-01-02 0 1.070 1.070 1.080 1.060 1.100 716,000 772,500 1.0789 0.529 0.529 0.534 0.524 0.544 1,447,388 0.5337 -0.93%
2007-12-31 0 1.080 1.070 1.080 1.060 1.080 578,000 622,260 1.0766 0.534 0.529 0.534 0.524 0.534 1,168,422 0.5326 0.93%
2007-12-28 0 1.070 1.070 1.080 1.070 1.080 532,000 570,980 1.0733 0.529 0.529 0.534 0.529 0.534 1,075,433 0.5309 -0.93%
2007-12-27 0 1.080 1.080 1.090 1.080 1.090 464,000 503,620 1.0854 0.534 0.534 0.539 0.534 0.539 937,972 0.5369 -0.74%
2007-12-24 0 1.100 1.090 1.100 1.090 1.110 508,000 558,200 1.0988 0.538 0.533 0.538 0.533 0.543 1,038,244 0.5376 0.92%
2007-12-21 0 1.090 1.090 1.100 1.080 1.120 2,554,000 2,815,880 1.1025 0.533 0.533 0.538 0.528 0.548 5,219,832 0.5395 0.93%
2007-12-20 0 1.080 1.080 1.090 1.080 1.100 610,000 660,460 1.0827 0.528 0.528 0.533 0.528 0.538 1,246,710 0.5298 -0.92%
2007-12-19 0 1.090 1.080 1.090 1.070 1.100 1,006,000 1,094,080 1.0876 0.533 0.528 0.533 0.524 0.538 2,056,050 0.5321 1.87%
2007-12-18 0 1.070 1.060 1.070 1.050 1.080 540,000 574,280 1.0635 0.524 0.519 0.524 0.514 0.528 1,103,645 0.5203 -0.93%
2007-12-17 0 1.080 1.080 1.090 1.080 1.130 1,744,000 1,910,680 1.0956 0.528 0.528 0.533 0.528 0.553 3,564,365 0.5361 -3.57%
2007-12-14 0 1.120 1.110 1.120 1.090 1.120 2,548,000 2,824,140 1.1084 0.548 0.543 0.548 0.533 0.548 5,207,570 0.5423 0.90%
2007-12-13 0 1.110 1.100 1.110 1.090 1.140 2,868,000 3,208,820 1.1188 0.543 0.538 0.543 0.533 0.558 5,861,582 0.5474 -1.77%
2007-12-12 0 1.130 1.120 1.130 1.090 1.130 2,746,000 3,056,460 1.1131 0.553 0.548 0.553 0.533 0.553 5,612,239 0.5446 0.00%
2007-12-11 0 1.130 1.120 1.140 1.130 1.160 5,474,000 6,260,860 1.1437 0.553 0.548 0.558 0.553 0.568 11,187,691 0.5596 1.80%
2007-12-10 0 1.110 1.110 1.120 1.070 1.150 7,596,000 8,403,440 1.1063 0.543 0.543 0.548 0.524 0.563 15,524,607 0.5413 4.72%
2007-12-07 0 1.060 1.060 1.070 1.050 1.090 1,648,000 1,760,900 1.0685 0.519 0.519 0.524 0.514 0.533 3,368,161 0.5228 -0.93%
2007-12-06 0 1.070 1.060 1.070 1.040 1.080 1,326,000 1,409,680 1.0631 0.524 0.519 0.524 0.509 0.528 2,710,062 0.5202 0.94%
2007-12-05 0 1.060 1.050 1.060 1.020 1.070 1,518,000 1,584,280 1.0437 0.519 0.514 0.519 0.499 0.524 3,102,469 0.5107 2.91%
2007-12-04 0 1.030 1.020 1.030 1.020 1.040 740,000 761,280 1.0288 0.504 0.499 0.504 0.499 0.509 1,512,402 0.5034 0.98%
2007-12-03 0 1.020 1.010 1.020 1.000 1.040 2,050,000 2,093,880 1.0214 0.499 0.494 0.499 0.489 0.509 4,189,764 0.4998 4.08%
2007-11-30 0 0.980 0.970 0.980 0.970 0.980 748,000 728,620 0.9741 0.480 0.475 0.480 0.475 0.480 1,528,753 0.4766 2.08%
2007-11-29 0 0.960 0.960 0.970 0.950 0.980 1,294,000 1,245,640 0.9626 0.470 0.470 0.475 0.465 0.480 2,644,661 0.4710 3.23%
2007-11-28 0 0.930 0.930 0.940 0.920 0.940 540,000 501,800 0.9293 0.455 0.455 0.460 0.450 0.460 1,103,645 0.4547 0.00%
2007-11-27 0 0.930 0.920 0.930 0.910 0.930 478,000 439,760 0.9200 0.455 0.450 0.455 0.445 0.455 976,930 0.4501 0.00%
2007-11-26 0 0.930 0.920 0.930 0.910 0.940 643,000 596,860 0.9282 0.455 0.450 0.455 0.445 0.460 1,314,155 0.4542 3.33%
2007-11-23 0 0.900 0.900 0.920 0.900 0.950 550,000 506,520 0.9209 0.440 0.440 0.450 0.440 0.465 1,124,083 0.4506 -1.10%
2007-11-22 0 0.910 0.910 0.920 0.780 0.940 1,978,000 1,777,260 0.8985 0.445 0.445 0.450 0.382 0.460 4,042,611 0.4396 -6.19%
2007-11-21 0 0.970 0.970 0.980 0.960 0.990 668,000 648,960 0.9715 0.475 0.475 0.480 0.470 0.484 1,365,250 0.4753 -2.02%
2007-11-20 0 0.990 0.980 1.000 0.960 0.990 606,000 597,720 0.9863 0.484 0.480 0.489 0.470 0.484 1,238,535 0.4826 0.00%
2007-11-19 0 0.990 0.990 1.000 0.970 1.000 256,000 254,120 0.9927 0.484 0.484 0.489 0.475 0.489 523,210 0.4857 0.00%
2007-11-16 0 0.990 0.990 1.000 0.980 1.030 2,598,000 2,635,240 1.0143 0.484 0.484 0.489 0.480 0.504 5,309,759 0.4963 -3.88%
2007-11-15 0 1.030 1.030 1.040 1.030 1.050 939,000 975,900 1.0393 0.504 0.504 0.509 0.504 0.514 1,919,116 0.5085 0.00%
2007-11-14 0 1.030 1.030 1.040 1.000 1.040 1,296,000 1,319,540 1.0182 0.504 0.504 0.509 0.489 0.509 2,648,748 0.4982 5.10%
2007-11-13 0 0.980 0.980 0.990 0.970 1.010 2,330,000 2,293,860 0.9845 0.480 0.480 0.484 0.475 0.494 4,762,024 0.4817 -2.00%
2007-11-12 0 1.000 0.990 1.000 0.990 1.020 2,278,000 2,274,680 0.9985 0.489 0.484 0.489 0.484 0.499 4,655,747 0.4886 -2.91%
2007-11-09 0 1.030 1.030 1.050 1.030 1.060 1,049,000 1,096,050 1.0449 0.504 0.504 0.514 0.504 0.519 2,143,933 0.5112 -0.96%
2007-11-08 0 1.040 1.030 1.040 1.020 1.040 2,114,000 2,175,080 1.0289 0.509 0.504 0.509 0.499 0.509 4,320,566 0.5034 -1.89%
2007-11-07 0 1.060 1.060 1.070 1.050 1.090 2,172,000 2,318,640 1.0675 0.519 0.519 0.524 0.514 0.533 4,439,106 0.5223 0.95%
2007-11-06 0 1.050 1.050 1.060 1.020 1.060 2,664,000 2,777,280 1.0425 0.514 0.514 0.519 0.499 0.519 5,444,649 0.5101 0.96%
2007-11-05 0 1.040 1.030 1.040 1.030 1.130 4,836,000 5,245,180 1.0846 0.509 0.504 0.509 0.504 0.553 9,883,755 0.5307 -6.31%
2007-11-02 0 1.110 1.100 1.110 1.060 1.120 2,647,000 2,901,350 1.0961 0.543 0.538 0.543 0.519 0.548 5,409,905 0.5363 0.00%
2007-11-01 0 1.110 1.110 1.120 1.080 1.180 16,244,000 18,159,260 1.1179 0.543 0.543 0.548 0.528 0.577 33,199,278 0.5470 -0.89%
2007-10-31 0 1.120 1.120 1.130 1.060 1.180 15,641,000 17,541,020 1.1215 0.548 0.548 0.553 0.519 0.577 31,966,875 0.5487 8.74%
2007-10-30 0 1.030 1.030 1.040 1.020 1.050 1,040,000 1,072,360 1.0311 0.504 0.504 0.509 0.499 0.514 2,125,539 0.5045 -1.90%
2007-10-29 0 1.050 1.040 1.050 1.030 1.050 1,750,000 1,819,920 1.0400 0.514 0.509 0.514 0.504 0.514 3,576,627 0.5088 2.94%
2007-10-26 0 1.020 1.020 1.030 1.020 1.050 2,180,000 2,235,800 1.0256 0.499 0.499 0.504 0.499 0.514 4,455,456 0.5018 -2.86%
2007-10-25 0 1.050 1.030 1.050 1.020 1.050 736,000 761,280 1.0343 0.514 0.504 0.514 0.499 0.514 1,504,227 0.5061 1.94%
2007-10-24 0 1.030 1.030 1.040 1.030 1.060 1,088,000 1,130,940 1.0395 0.504 0.504 0.509 0.504 0.519 2,223,640 0.5086 -1.90%
2007-10-23 0 1.050 1.040 1.060 1.050 1.070 1,110,000 1,176,900 1.0603 0.514 0.509 0.519 0.514 0.524 2,268,604 0.5188 0.96%
2007-10-22 0 1.040 1.040 1.050 1.000 1.050 2,446,000 2,528,180 1.0336 0.509 0.509 0.514 0.489 0.514 4,999,103 0.5057 -4.59%
2007-10-18 0 1.090 1.080 1.090 1.020 1.090 4,516,000 4,797,200 1.0623 0.533 0.528 0.533 0.499 0.533 9,229,743 0.5198 5.83%
2007-10-17 0 1.030 1.020 1.030 0.990 1.040 1,572,000 1,601,220 1.0186 0.504 0.499 0.504 0.484 0.509 3,212,833 0.4984 0.00%
2007-10-16 0 1.030 1.020 1.040 1.020 1.060 2,462,000 2,556,400 1.0383 0.504 0.499 0.509 0.499 0.519 5,031,804 0.5080 0.00%
2007-10-15 0 1.030 1.030 1.050 1.020 1.060 2,620,000 2,721,680 1.0388 0.504 0.504 0.514 0.499 0.519 5,354,722 0.5083 -3.74%
2007-10-12 0 1.070 1.070 1.080 1.050 1.080 1,450,000 1,543,640 1.0646 0.524 0.524 0.528 0.514 0.528 2,963,491 0.5209 0.00%
2007-10-11 0 1.070 1.070 1.080 1.070 1.080 2,151,000 2,306,010 1.0721 0.524 0.524 0.528 0.524 0.528 4,396,186 0.5245 -0.93%
2007-10-10 0 1.080 1.070 1.080 1.070 1.110 1,938,000 2,110,840 1.0892 0.528 0.524 0.528 0.524 0.543 3,960,859 0.5329 0.00%
2007-10-09 0 1.080 1.070 1.080 1.060 1.090 1,468,000 1,571,800 1.0707 0.528 0.524 0.528 0.519 0.533 3,000,280 0.5239 0.00%
2007-10-08 0 1.080 1.080 1.090 1.080 1.120 3,210,000 3,529,260 1.0995 0.528 0.528 0.533 0.528 0.548 6,560,557 0.5380 0.00%
2007-10-05 0 1.080 1.080 1.090 1.040 1.110 4,366,000 4,742,300 1.0862 0.528 0.528 0.533 0.509 0.543 8,923,175 0.5315 5.88%
2007-10-04 0 1.020 1.020 1.030 0.990 1.040 5,436,000 5,507,080 1.0131 0.499 0.499 0.504 0.484 0.509 11,110,027 0.4957 -2.86%
2007-10-03 0 1.050 1.040 1.050 1.050 1.150 8,680,000 9,574,160 1.1030 0.514 0.509 0.514 0.514 0.563 17,740,072 0.5397 -8.70%
2007-10-02 0 1.150 1.150 1.160 1.140 1.210 7,108,000 8,313,520 1.1696 0.563 0.563 0.568 0.558 0.592 14,527,239 0.5723 -2.54%
2007-09-28 0 1.180 1.180 1.190 1.170 1.200 3,549,000 4,210,450 1.1864 0.577 0.577 0.582 0.572 0.587 7,253,401 0.5805 -0.84%
2007-09-27 0 1.190 1.180 1.190 1.170 1.250 7,462,000 8,971,000 1.2022 0.582 0.577 0.582 0.572 0.612 15,250,740 0.5882 -0.83%
2007-09-25 0 1.200 1.190 1.200 1.190 1.300 12,464,000 15,158,540 1.2162 0.587 0.582 0.587 0.582 0.636 25,473,763 0.5951 -6.25%
2007-09-24 0 1.280 1.270 1.280 1.240 1.340 25,063,000 32,449,720 1.2947 0.626 0.621 0.626 0.607 0.656 51,223,437 0.6335 4.07%
2007-09-21 0 1.230 1.230 1.240 1.120 1.240 17,088,000 20,331,200 1.1898 0.602 0.602 0.607 0.548 0.607 34,924,235 0.5822 7.89%
2007-09-20 0 1.140 1.150 1.160 1.080 1.150 7,580,000 8,442,880 1.1138 0.558 0.563 0.568 0.528 0.563 15,491,906 0.5450 3.64%
2007-09-19 0 1.100 1.100 1.110 1.080 1.150 9,056,000 10,050,760 1.1098 0.538 0.538 0.543 0.528 0.563 18,508,536 0.5430 0.92%
2007-09-18 0 1.090 1.080 1.090 1.080 1.120 4,616,000 5,057,600 1.0957 0.533 0.528 0.533 0.528 0.548 9,434,121 0.5361 -3.54%
2007-09-17 0 1.130 1.130 1.140 1.130 1.170 5,002,000 5,744,280 1.1484 0.553 0.553 0.558 0.553 0.572 10,223,023 0.5619 -1.74%
2007-09-14 0 1.150 1.140 1.150 1.130 1.200 6,553,480 7,598,721 1.1595 0.563 0.558 0.563 0.553 0.587 13,393,918 0.5673 0.00%
2007-09-13 0 1.150 1.160 1.170 1.120 1.260 9,714,000 11,285,640 1.1618 0.563 0.568 0.572 0.548 0.617 19,853,348 0.5685 -4.96%
2007-09-12 0 1.210 1.190 1.210 1.190 1.380 13,068,000 16,566,740 1.2677 0.592 0.582 0.592 0.582 0.675 26,708,210 0.6203 -6.20%
2007-09-11 0 1.290 1.290 1.300 1.230 1.430 31,973,480 42,134,456 1.3178 0.631 0.631 0.636 0.602 0.700 65,346,987 0.6448 -10.42%
2007-09-10 0 1.440 1.440 1.450 1.150 1.480 76,611,000 100,940,440 1.3176 0.705 0.705 0.709 0.563 0.724 156,576,576 0.6447 45.45%
2007-09-07 0 0.990 0.990 1.000 0.880 1.010 8,384,000 8,020,500 0.9566 0.484 0.484 0.489 0.431 0.494 17,135,111 0.4681 13.79%
2007-09-06 0 0.870 0.870 0.880 0.870 0.880 300,000 262,340 0.8745 0.426 0.426 0.431 0.426 0.431 613,136 0.4279 -1.14%
2007-09-05 0 0.880 0.880 0.890 0.880 0.900 652,000 580,180 0.8898 0.431 0.431 0.435 0.431 0.440 1,332,549 0.4354 0.00%
2007-09-04 0 0.880 0.880 0.890 0.880 0.900 1,298,000 1,153,220 0.8885 0.431 0.431 0.435 0.431 0.440 2,652,836 0.4347 -2.22%
2007-09-03 0 0.900 0.900 0.910 0.880 0.900 1,622,000 1,437,360 0.8862 0.440 0.440 0.445 0.431 0.440 3,315,023 0.4336 2.27%
2007-08-31 0 0.880 0.870 0.890 0.870 0.880 950,000 828,500 0.8721 0.431 0.426 0.435 0.426 0.431 1,941,598 0.4267 1.15%
2007-08-30 0 0.870 0.860 0.870 0.850 0.910 1,570,000 1,385,720 0.8826 0.426 0.421 0.426 0.416 0.445 3,208,746 0.4319 0.23%
2007-08-29 0 0.880 0.860 0.880 0.830 0.880 1,982,000 1,696,520 0.8560 0.425 0.415 0.425 0.401 0.425 4,106,788 0.4131 0.00%
2007-08-28 0 0.880 0.870 0.880 0.860 0.910 846,000 744,240 0.8797 0.425 0.420 0.425 0.415 0.439 1,752,948 0.4246 -2.22%
2007-08-27 0 0.900 0.890 0.900 0.840 0.910 3,056,000 2,677,160 0.8760 0.434 0.430 0.434 0.405 0.439 6,332,161 0.4228 8.43%
2007-08-24 0 0.830 0.820 0.830 0.800 0.830 350,000 285,740 0.8164 0.401 0.396 0.401 0.386 0.401 725,215 0.3940 0.00%
2007-08-23 0 0.830 0.820 0.830 0.810 0.850 890,000 737,940 0.8291 0.401 0.396 0.401 0.391 0.410 1,844,118 0.4002 2.47%
2007-08-22 0 0.810 0.800 0.810 0.780 0.810 970,000 775,960 0.8000 0.391 0.386 0.391 0.376 0.391 2,009,881 0.3861 1.25%
2007-08-21 0 0.800 0.760 0.800 0.750 0.850 2,702,000 2,170,680 0.8034 0.386 0.367 0.386 0.362 0.410 5,598,658 0.3877 8.11%
2007-08-20 0 0.740 0.740 0.750 0.730 0.760 1,494,000 1,104,960 0.7396 0.357 0.357 0.362 0.352 0.367 3,095,631 0.3569 4.23%
2007-08-17 0 0.710 0.700 0.710 0.660 0.730 2,226,000 1,547,820 0.6953 0.343 0.338 0.343 0.319 0.352 4,612,366 0.3356 -6.58%
2007-08-16 0 0.760 0.760 0.770 0.750 0.820 1,880,000 1,461,000 0.7771 0.367 0.367 0.372 0.362 0.396 3,895,439 0.3751 -8.43%
2007-08-15 0 0.830 0.830 0.840 0.820 0.830 428,000 352,740 0.8242 0.401 0.401 0.405 0.396 0.401 886,834 0.3978 -2.35%
2007-08-14 0 0.850 0.840 0.850 0.830 0.850 596,000 502,080 0.8424 0.410 0.405 0.410 0.401 0.410 1,234,937 0.4066 1.19%
2007-08-13 0 0.840 0.830 0.840 0.830 0.900 426,000 357,360 0.8389 0.405 0.401 0.405 0.401 0.434 882,690 0.4049 0.00%
2007-08-10 0 0.840 0.840 0.850 0.830 0.850 1,402,000 1,172,400 0.8362 0.405 0.405 0.410 0.401 0.410 2,905,003 0.4036 -4.55%
2007-08-09 0 0.880 0.880 0.900 0.880 0.910 1,398,000 1,252,120 0.8957 0.425 0.425 0.434 0.425 0.439 2,896,715 0.4323 -1.12%
2007-08-08 0 0.890 0.870 0.890 0.850 0.890 1,134,000 990,420 0.8734 0.430 0.420 0.430 0.410 0.430 2,349,696 0.4215 4.71%
2007-08-07 0 0.850 0.840 0.850 0.830 0.930 3,284,000 2,891,060 0.8803 0.410 0.405 0.410 0.401 0.449 6,804,587 0.4249 -4.49%
2007-08-06 0 0.890 0.880 0.900 0.890 0.920 2,494,000 2,237,460 0.8971 0.430 0.425 0.434 0.430 0.444 5,167,673 0.4330 -5.32%
2007-08-03 0 0.940 0.940 0.950 0.930 0.970 1,094,000 1,034,060 0.9452 0.454 0.454 0.458 0.449 0.468 2,266,814 0.4562 -1.05%
2007-08-02 0 0.950 0.950 0.960 0.900 1.010 3,464,000 3,297,080 0.9518 0.458 0.458 0.463 0.434 0.487 7,177,554 0.4594 -2.06%
2007-08-01 0 0.970 0.960 0.970 0.900 1.060 8,106,000 7,982,620 0.9848 0.468 0.463 0.468 0.434 0.512 16,795,975 0.4753 -9.35%
2007-07-31 0 1.070 1.070 1.080 1.030 1.100 11,491,000 12,263,400 1.0672 0.516 0.516 0.521 0.497 0.531 23,809,838 0.5151 13.83%
2007-07-30 0 0.940 0.940 0.960 0.900 0.970 1,350,000 1,252,340 0.9277 0.454 0.454 0.463 0.434 0.468 2,797,257 0.4477 3.30%
2007-07-27 0 0.910 0.910 0.920 0.890 0.930 2,042,000 1,853,860 0.9079 0.439 0.439 0.444 0.430 0.449 4,231,110 0.4381 -2.15%
2007-07-26 0 0.930 0.930 0.950 0.930 0.970 1,696,000 1,612,960 0.9510 0.449 0.449 0.458 0.449 0.468 3,514,184 0.4590 1.09%
2007-07-25 0 0.920 0.920 0.940 0.920 0.950 2,807,000 2,626,020 0.9355 0.444 0.444 0.454 0.444 0.458 5,816,223 0.4515 -5.15%
2007-07-24 0 0.970 0.950 0.970 0.950 0.990 1,202,000 1,164,780 0.9690 0.468 0.458 0.468 0.458 0.478 2,490,595 0.4677 -1.02%
2007-07-23 0 0.980 0.980 0.990 0.940 0.990 2,590,000 2,500,500 0.9654 0.473 0.473 0.478 0.454 0.478 5,366,589 0.4659 4.26%
2007-07-20 0 0.940 0.930 0.950 0.900 0.950 1,838,000 1,711,960 0.9314 0.454 0.449 0.458 0.434 0.458 3,808,414 0.4495 4.44%
2007-07-19 0 0.900 0.900 0.910 0.900 0.920 712,000 647,320 0.9092 0.434 0.434 0.439 0.434 0.444 1,475,294 0.4388 -2.17%
2007-07-18 0 0.920 0.920 0.930 0.910 0.920 734,000 674,100 0.9184 0.444 0.444 0.449 0.439 0.444 1,520,879 0.4432 1.10%
2007-07-17 0 0.910 0.910 0.920 0.910 0.940 1,412,000 1,305,900 0.9249 0.439 0.439 0.444 0.439 0.454 2,925,724 0.4464 -1.09%
2007-07-16 0 0.920 0.910 0.920 0.900 0.980 5,179,000 4,842,690 0.9351 0.444 0.439 0.444 0.434 0.473 10,731,107 0.4513 -8.00%
2007-07-13 0 1.000 0.990 1.000 0.990 1.030 3,441,000 3,462,780 1.0063 0.483 0.478 0.483 0.478 0.497 7,129,897 0.4857 -1.96%
2007-07-12 0 1.020 1.010 1.030 1.010 1.040 1,618,000 1,657,800 1.0246 0.492 0.487 0.497 0.487 0.502 3,352,564 0.4945 -0.97%
2007-07-11 0 1.030 1.030 1.040 1.010 1.060 3,790,000 3,900,380 1.0291 0.497 0.497 0.502 0.487 0.512 7,853,040 0.4967 -4.63%
2007-07-10 0 1.080 1.060 1.070 1.060 1.130 3,284,000 3,558,200 1.0835 0.521 0.512 0.516 0.512 0.545 6,804,587 0.5229 0.00%
2007-07-09 0 1.080 1.080 1.090 1.030 1.150 5,688,000 6,222,460 1.0940 0.521 0.521 0.526 0.497 0.555 11,785,776 0.5280 -3.57%
2007-07-06 0 1.120 1.110 1.120 1.100 1.180 4,804,000 5,435,640 1.1315 0.541 0.536 0.541 0.531 0.569 9,954,091 0.5461 1.82%
2007-07-05 0 1.100 1.090 1.100 1.080 1.180 6,920,000 7,701,200 1.1129 0.531 0.526 0.531 0.521 0.569 14,338,532 0.5371 -5.17%
2007-07-04 0 1.160 1.150 1.160 1.070 1.190 11,686,000 13,298,440 1.1380 0.560 0.555 0.560 0.516 0.574 24,213,886 0.5492 9.43%
2007-07-03 0 1.060 1.050 1.060 1.020 1.080 8,348,000 8,786,920 1.0526 0.512 0.507 0.512 0.492 0.521 17,297,409 0.5080 7.07%
2007-06-29 0 0.990 0.980 0.990 0.970 1.000 2,086,000 2,059,100 0.9871 0.478 0.473 0.478 0.468 0.483 4,322,280 0.4764 0.00%
2007-06-28 0 0.990 0.970 0.990 0.960 1.020 2,752,000 2,705,540 0.9831 0.478 0.468 0.478 0.463 0.492 5,702,260 0.4745 0.00%
2007-06-27 0 0.990 0.980 0.990 0.950 1.020 6,412,000 6,283,220 0.9799 0.478 0.473 0.478 0.458 0.492 13,285,935 0.4729 -2.94%
2007-06-26 0 1.020 1.010 1.020 0.990 1.090 25,732,000 26,891,940 1.0451 0.492 0.487 0.492 0.478 0.526 53,317,791 0.5044 4.08%
2007-06-25 0 0.980 0.970 0.980 0.850 1.060 25,354,000 24,490,980 0.9660 0.473 0.468 0.473 0.410 0.512 52,534,559 0.4662 20.99%
2007-06-22 0 0.810 0.810 0.820 0.810 0.830 1,671,000 1,365,750 0.8173 0.391 0.391 0.396 0.391 0.401 3,462,383 0.3945 3.85%
2007-06-21 0 0.780 0.780 0.800 0.780 0.800 1,535,000 1,218,410 0.7938 0.376 0.376 0.386 0.376 0.386 3,180,585 0.3831 0.00%
2007-06-20 0 0.780 0.780 0.790 0.760 0.790 1,427,000 1,109,000 0.7772 0.376 0.376 0.381 0.367 0.381 2,956,804 0.3751 0.00%
2007-06-18 0 0.780 0.770 0.780 0.760 0.810 2,118,000 1,653,760 0.7808 0.376 0.372 0.376 0.367 0.391 4,388,586 0.3768 -2.50%
2007-06-15 0 0.800 0.790 0.800 0.800 0.810 1,786,000 1,439,160 0.8058 0.386 0.381 0.386 0.386 0.391 3,700,667 0.3889 0.00%
2007-06-14 0 0.800 0.800 0.810 0.800 0.820 948,000 768,560 0.8107 0.386 0.386 0.391 0.386 0.396 1,964,296 0.3913 -2.44%
2007-06-13 0 0.820 0.810 0.820 0.790 0.850 1,978,000 1,598,880 0.8083 0.396 0.391 0.396 0.381 0.410 4,098,500 0.3901 3.80%
2007-06-12 0 0.790 0.790 0.800 0.770 0.790 1,558,000 1,222,900 0.7849 0.381 0.381 0.386 0.372 0.381 3,228,242 0.3788 0.00%
2007-06-11 0 0.790 0.790 0.800 0.770 0.810 2,132,000 1,692,040 0.7936 0.381 0.381 0.386 0.372 0.391 4,417,594 0.3830 0.00%
2007-06-08 0 0.790 0.790 0.800 0.770 0.800 1,090,000 861,260 0.7901 0.381 0.381 0.386 0.372 0.386 2,258,526 0.3813 -1.25%
2007-06-07 0 0.800 0.800 0.810 0.780 0.810 1,946,000 1,554,140 0.7986 0.386 0.386 0.391 0.376 0.391 4,032,194 0.3854 2.56%
2007-06-06 0 0.780 0.770 0.780 0.760 0.800 1,916,000 1,495,720 0.7806 0.376 0.372 0.376 0.367 0.386 3,970,033 0.3768 -3.70%
2007-06-05 0 0.810 0.800 0.810 0.730 0.850 3,832,000 3,024,960 0.7894 0.391 0.386 0.391 0.352 0.410 7,940,066 0.3810 -3.57%
2007-06-04 0 0.840 0.830 0.840 0.820 0.870 7,575,000 6,385,040 0.8429 0.405 0.401 0.405 0.396 0.420 15,695,720 0.4068 2.44%
2007-06-01 0 0.820 0.810 0.820 0.750 0.840 18,280,000 14,657,680 0.8018 0.396 0.391 0.396 0.362 0.405 37,876,932 0.3870 13.89%
2007-05-31 0 0.720 0.710 0.720 0.710 0.740 3,714,000 2,687,940 0.7237 0.347 0.343 0.347 0.343 0.357 7,695,565 0.3493 0.00%
2007-05-30 0 0.720 0.710 0.720 0.680 0.740 8,156,000 5,819,820 0.7136 0.347 0.343 0.347 0.328 0.357 16,899,577 0.3444 -2.70%
2007-05-29 0 0.740 0.730 0.740 0.640 0.740 25,067,000 17,733,950 0.7075 0.357 0.352 0.357 0.309 0.357 51,939,883 0.3414 15.63%
2007-05-28 0 0.640 0.630 0.640 0.620 0.640 3,159,000 1,996,250 0.6319 0.309 0.304 0.309 0.299 0.309 6,545,581 0.3050 1.59%
2007-05-25 0 0.630 0.620 0.640 0.600 0.650 1,407,000 883,790 0.6281 0.304 0.299 0.309 0.290 0.314 2,915,363 0.3031 3.28%
2007-05-23 0 0.610 0.610 0.620 0.610 0.620 1,150,000 704,220 0.6124 0.294 0.294 0.299 0.294 0.299 2,382,849 0.2955 -1.61%
2007-05-22 0 0.620 0.610 0.620 0.600 0.620 720,000 441,000 0.6125 0.299 0.294 0.299 0.290 0.299 1,491,870 0.2956 1.64%
2007-05-21 0 0.610 0.610 0.620 0.610 0.640 762,000 470,040 0.6169 0.294 0.294 0.299 0.294 0.309 1,578,896 0.2977 -1.61%
2007-05-18 0 0.620 0.610 0.620 0.600 0.620 458,000 278,740 0.6086 0.299 0.294 0.299 0.290 0.299 948,995 0.2937 0.00%
2007-05-17 0 0.620 0.620 0.630 0.620 0.640 1,604,000 1,003,640 0.6257 0.299 0.299 0.304 0.299 0.309 3,323,556 0.3020 -1.59%
2007-05-16 0 0.630 0.610 0.630 0.610 0.640 1,342,000 836,220 0.6231 0.304 0.294 0.304 0.294 0.309 2,780,681 0.3007 5.00%
2007-05-15 0 0.600 0.590 0.610 0.580 0.630 1,828,000 1,093,620 0.5983 0.290 0.285 0.294 0.280 0.304 3,787,693 0.2887 -4.76%
2007-05-14 0 0.630 0.620 0.630 0.620 0.660 4,338,000 2,741,340 0.6319 0.304 0.299 0.304 0.299 0.319 8,988,519 0.3050 1.61%
2007-05-11 0 0.620 0.620 0.630 0.600 0.620 1,620,000 997,000 0.6154 0.299 0.299 0.304 0.290 0.299 3,356,708 0.2970 1.64%
2007-05-10 0 0.610 0.600 0.610 0.600 0.620 2,828,000 1,721,220 0.6086 0.294 0.290 0.294 0.290 0.299 5,859,736 0.2937 -1.61%
2007-05-09 0 0.620 0.610 0.620 0.600 0.650 8,759,000 5,464,890 0.6239 0.299 0.294 0.299 0.290 0.314 18,149,018 0.3011 6.90%
2007-05-08 0 0.580 0.560 0.580 0.560 0.580 694,000 394,320 0.5682 0.280 0.270 0.280 0.270 0.280 1,437,997 0.2742 1.75%
2007-05-07 0 0.570 0.560 0.570 0.560 0.590 1,504,000 857,720 0.5703 0.275 0.270 0.275 0.270 0.285 3,116,352 0.2752 -1.72%
2007-05-04 0 0.580 0.570 0.580 0.540 0.600 4,298,000 2,460,100 0.5724 0.280 0.275 0.280 0.261 0.290 8,905,638 0.2762 7.41%
2007-05-03 0 0.540 0.530 0.550 0.530 0.550 958,000 515,360 0.5380 0.261 0.256 0.265 0.256 0.265 1,985,016 0.2596 0.00%
2007-05-02 0 0.540 0.530 0.540 0.530 0.540 788,000 418,040 0.5305 0.261 0.256 0.261 0.256 0.261 1,632,769 0.2560 3.85%
2007-04-30 0 0.520 0.520 0.530 0.520 0.540 280,000 148,800 0.5314 0.251 0.251 0.256 0.251 0.261 580,172 0.2565 -3.70%
2007-04-27 0 0.540 0.530 0.540 0.510 0.540 1,138,000 605,020 0.5317 0.261 0.256 0.261 0.246 0.261 2,357,984 0.2566 5.88%
2007-04-26 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.246 0.246 0.251 0.246 0.246 207,204 0.2461 0.00%
2007-04-25 0 0.510 0.510 0.520 0.510 0.520 400,000 206,000 0.5150 0.246 0.246 0.251 0.246 0.251 828,817 0.2485 0.00%
2007-04-24 0 0.510 0.510 0.530 0.510 0.510 40,000 20,400 0.5100 0.246 0.246 0.256 0.246 0.246 82,882 0.2461 0.00%
2007-04-23 0 0.510 0.500 0.520 0.510 0.530 482,000 250,040 0.5188 0.246 0.241 0.251 0.246 0.256 998,724 0.2504 -1.92%
2007-04-20 0 0.520 0.510 0.520 0.510 0.520 604,000 311,780 0.5162 0.251 0.246 0.251 0.246 0.251 1,251,514 0.2491 4.00%
2007-04-19 0 0.500 0.500 0.510 0.500 0.500 966,000 483,000 0.5000 0.241 0.241 0.246 0.241 0.241 2,001,593 0.2413 -1.96%
2007-04-18 0 0.510 0.510 0.520 0.510 0.510 480,000 244,800 0.5100 0.246 0.246 0.251 0.246 0.246 994,580 0.2461 -1.92%
2007-04-17 0 0.520 0.510 0.520 0.510 0.520 202,000 103,060 0.5102 0.251 0.246 0.251 0.246 0.251 418,553 0.2462 0.00%
2007-04-16 0 0.520 0.510 0.530 0.520 0.520 278,000 144,560 0.5200 0.251 0.246 0.256 0.251 0.251 576,028 0.2510 0.00%
2007-04-13 0 0.520 0.510 0.530 0.520 0.520 258,000 134,160 0.5200 0.251 0.246 0.256 0.251 0.251 534,587 0.2510 0.00%
2007-04-12 0 0.520 0.520 0.530 0.510 0.520 446,000 229,420 0.5144 0.251 0.251 0.256 0.246 0.251 924,131 0.2483 -1.89%
2007-04-11 0 0.530 0.510 0.530 0.510 0.530 398,000 207,860 0.5223 0.256 0.246 0.256 0.246 0.256 824,673 0.2521 1.92%
2007-04-10 0 0.520 0.520 0.530 0.510 0.540 1,038,000 544,640 0.5247 0.251 0.251 0.256 0.246 0.261 2,150,780 0.2532 0.00%
2007-04-04 0 0.520 0.520 0.530 0.500 0.530 1,654,000 848,800 0.5132 0.251 0.251 0.256 0.241 0.256 3,427,158 0.2477 4.00%
2007-04-03 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.241 0.241 0.246 0.241 0.241 290,086 0.2413 0.00%
2007-04-02 0 0.500 0.490 0.510 0.500 0.510 266,000 133,060 0.5002 0.241 0.236 0.246 0.241 0.246 551,163 0.2414 0.00%
2007-03-30 0 0.500 0.495 0.500 0.495 0.500 30,000 14,900 0.4967 0.241 0.239 0.241 0.239 0.241 62,161 0.2397 2.04%
2007-03-29 0 0.490 0.490 0.510 - - 0 0 - 0.236 0.236 0.246 - - 0 - 0.00%
2007-03-28 0 0.490 0.490 0.510 - - 0 0 - 0.236 0.236 0.246 - - 0 - 0.00%
2007-03-27 0 0.490 0.490 0.500 0.490 0.500 148,000 73,000 0.4932 0.236 0.236 0.241 0.236 0.241 306,662 0.2380 -2.00%
2007-03-26 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.241 0.241 0.246 0.241 0.241 248,645 0.2413 0.00%
2007-03-23 0 0.500 0.495 0.520 0.490 0.500 304,000 150,000 0.4934 0.241 0.239 0.251 0.236 0.241 629,901 0.2381 0.00%
2007-03-22 0 0.500 0.490 0.500 0.495 0.500 390,000 193,670 0.4966 0.241 0.236 0.241 0.239 0.241 808,096 0.2397 0.00%
2007-03-21 0 0.500 0.500 0.510 0.490 0.500 432,000 215,640 0.4992 0.241 0.241 0.246 0.236 0.241 895,122 0.2409 0.00%
2007-03-20 0 0.500 0.490 0.500 0.490 0.500 640,000 315,600 0.4931 0.241 0.236 0.241 0.236 0.241 1,326,107 0.2380 1.01%
2007-03-19 0 0.495 0.490 0.495 0.495 0.510 600,000 300,000 0.5000 0.239 0.236 0.239 0.239 0.246 1,243,225 0.2413 0.00%
2007-03-16 0 0.495 0.490 0.500 - - 0 0 - 0.239 0.236 0.241 - - 0 - 0.00%
2007-03-15 0 0.495 0.495 0.500 0.495 0.495 10,000 4,950 0.4950 0.239 0.239 0.241 0.239 0.239 20,720 0.2389 1.02%
2007-03-14 0 0.490 0.490 0.500 0.485 0.485 30,000 14,550 0.4850 0.236 0.236 0.241 0.234 0.234 62,161 0.2341 -2.00%
2007-03-13 0 0.500 0.495 0.520 0.500 0.500 50,000 25,000 0.5000 0.241 0.239 0.251 0.241 0.241 103,602 0.2413 -1.96%
2007-03-12 0 0.510 0.495 0.520 0.495 0.510 186,000 94,710 0.5092 0.246 0.239 0.251 0.239 0.246 385,400 0.2457 3.03%
2007-03-09 0 0.495 0.495 0.500 0.495 0.500 324,000 161,330 0.4979 0.239 0.239 0.241 0.239 0.241 671,342 0.2403 0.00%
2007-03-08 0 0.495 0.495 0.510 - - 0 0 - 0.239 0.239 0.246 - - 0 - 0.00%
2007-03-07 0 0.495 0.490 0.500 0.495 0.500 60,124 29,911 0.4975 0.239 0.236 0.241 0.239 0.241 124,579 0.2401 2.06%
2007-03-06 0 0.485 0.485 0.500 0.485 0.495 310,000 150,950 0.4869 0.234 0.234 0.241 0.234 0.239 642,333 0.2350 0.00%
2007-03-05 0 0.485 0.485 0.490 0.485 0.495 452,000 220,680 0.4882 0.234 0.234 0.236 0.234 0.239 936,563 0.2356 -4.90%
2007-03-02 0 0.510 0.510 0.520 0.485 0.530 714,000 368,160 0.5156 0.246 0.246 0.251 0.234 0.256 1,479,438 0.2489 -3.77%
2007-03-01 0 0.530 0.530 0.550 0.510 0.550 548,000 298,380 0.5445 0.256 0.256 0.265 0.246 0.265 1,135,479 0.2628 -3.64%
2007-02-28 0 0.550 0.540 0.560 0.500 0.550 664,000 356,160 0.5364 0.265 0.261 0.270 0.241 0.265 1,375,836 0.2589 -1.79%
2007-02-27 0 0.560 0.560 0.580 0.560 0.580 1,250,000 716,600 0.5733 0.270 0.270 0.280 0.270 0.280 2,590,053 0.2767 -3.45%
2007-02-26 0 0.580 0.570 0.580 0.570 0.600 878,000 508,860 0.5796 0.280 0.275 0.280 0.275 0.290 1,819,253 0.2797 1.75%
2007-02-23 0 0.570 0.570 0.580 0.560 0.580 550,000 313,160 0.5694 0.275 0.275 0.280 0.270 0.280 1,139,623 0.2748 -1.72%
2007-02-22 0 0.580 0.570 0.580 0.570 0.590 1,166,000 674,820 0.5787 0.280 0.275 0.280 0.275 0.285 2,416,001 0.2793 1.75%
2007-02-21 0 0.570 0.570 0.590 0.570 0.580 772,000 447,740 0.5800 0.275 0.275 0.285 0.275 0.280 1,599,617 0.2799 -3.39%
2007-02-16 0 0.590 0.590 0.600 0.580 0.590 550,000 324,380 0.5898 0.285 0.285 0.290 0.280 0.285 1,139,623 0.2846 0.00%
2007-02-15 0 0.590 0.590 0.600 0.590 0.610 1,774,000 1,062,120 0.5987 0.285 0.285 0.290 0.285 0.294 3,675,803 0.2889 -1.67%
2007-02-14 0 0.600 0.600 0.610 0.590 0.610 2,064,000 1,235,540 0.5986 0.290 0.290 0.294 0.285 0.294 4,276,695 0.2889 3.45%
2007-02-13 0 0.580 0.570 0.590 0.560 0.600 2,884,000 1,665,560 0.5775 0.280 0.275 0.285 0.270 0.290 5,975,770 0.2787 1.75%
2007-02-12 0 0.570 0.580 0.590 0.530 0.600 2,326,000 1,317,100 0.5663 0.275 0.280 0.285 0.256 0.290 4,819,570 0.2733 5.56%
2007-02-09 0 0.540 0.520 0.540 0.520 0.540 364,000 190,860 0.5243 0.261 0.251 0.261 0.251 0.261 754,223 0.2531 3.85%
2007-02-08 0 0.520 0.520 0.530 0.510 0.530 522,000 273,320 0.5236 0.251 0.251 0.256 0.246 0.256 1,081,606 0.2527 -1.89%
2007-02-07 0 0.530 0.530 0.540 0.510 0.530 1,360,000 702,800 0.5168 0.256 0.256 0.261 0.246 0.256 2,817,977 0.2494 0.00%
2007-02-06 0 0.530 0.530 0.540 0.530 0.560 2,063,000 1,108,330 0.5372 0.256 0.256 0.261 0.256 0.270 4,274,623 0.2593 -5.36%
2007-02-05 0 0.560 0.550 0.560 0.485 0.560 8,540,000 4,592,900 0.5378 0.270 0.265 0.270 0.234 0.270 17,695,241 0.2596 19.15%
2007-02-02 0 0.470 0.470 0.475 0.465 0.475 1,032,000 487,160 0.4721 0.227 0.227 0.229 0.224 0.229 2,138,348 0.2278 1.08%
2007-02-01 0 0.465 0.455 0.465 0.455 0.480 140,000 64,500 0.4607 0.224 0.220 0.224 0.220 0.232 290,086 0.2223 3.33%
2007-01-31 0 0.450 0.450 0.460 0.450 0.460 410,000 185,700 0.4529 0.217 0.217 0.222 0.217 0.222 849,537 0.2186 -4.26%
2007-01-30 0 0.470 0.455 0.470 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2007-01-29 0 0.470 0.465 0.470 0.450 0.490 2,392,000 1,176,020 0.4916 0.227 0.224 0.227 0.217 0.236 4,956,325 0.2373 5.62%
2007-01-26 0 0.445 0.445 0.455 0.445 0.455 326,000 147,470 0.4524 0.215 0.215 0.220 0.215 0.220 675,486 0.2183 -4.30%
2007-01-25 0 0.465 0.455 0.465 0.455 0.465 876,000 402,080 0.4590 0.224 0.220 0.224 0.220 0.224 1,815,109 0.2215 3.33%
2007-01-24 0 0.450 0.450 0.465 0.450 0.450 226,000 101,700 0.4500 0.217 0.217 0.224 0.217 0.217 468,282 0.2172 0.00%
2007-01-23 0 0.450 0.450 0.460 - - 0 0 - 0.217 0.217 0.222 - - 0 - 0.00%
2007-01-22 0 0.450 0.445 0.455 0.445 0.455 240,000 107,950 0.4498 0.217 0.215 0.220 0.215 0.220 497,290 0.2171 1.12%
2007-01-19 0 0.445 0.440 0.445 0.445 0.445 200,000 89,000 0.4450 0.215 0.212 0.215 0.215 0.215 414,408 0.2148 2.30%
2007-01-18 0 0.435 0.435 0.440 0.435 0.435 148,000 64,380 0.4350 0.210 0.210 0.212 0.210 0.210 306,662 0.2099 -1.14%
2007-01-17 0 0.440 0.435 0.440 0.440 0.440 80,000 35,200 0.4400 0.212 0.210 0.212 0.212 0.212 165,763 0.2124 0.00%
2007-01-16 0 0.440 0.440 0.445 0.435 0.445 274,000 120,160 0.4385 0.212 0.212 0.215 0.210 0.215 567,740 0.2116 0.00%
2007-01-15 0 0.440 0.440 0.460 0.435 0.440 130,000 57,000 0.4385 0.212 0.212 0.222 0.210 0.212 269,365 0.2116 0.00%
2007-01-12 0 0.440 0.435 0.440 0.430 0.440 640,000 278,450 0.4351 0.212 0.210 0.212 0.208 0.212 1,326,107 0.2100 2.33%
2007-01-11 0 0.430 0.430 0.440 0.430 0.440 270,000 117,900 0.4367 0.208 0.208 0.212 0.208 0.212 559,451 0.2107 -2.27%
2007-01-10 0 0.440 0.440 0.450 0.430 0.440 622,000 267,560 0.4302 0.212 0.212 0.217 0.208 0.212 1,288,810 0.2076 2.33%
2007-01-09 0 0.430 0.430 0.455 0.430 0.430 100,000 43,000 0.4300 0.208 0.208 0.220 0.208 0.208 207,204 0.2075 -2.27%
2007-01-08 0 0.440 0.430 0.450 0.430 0.440 12,000 5,260 0.4383 0.212 0.208 0.217 0.208 0.212 24,865 0.2115 0.00%
2007-01-05 0 0.440 0.440 0.450 0.430 0.440 85,000 37,300 0.4388 0.212 0.212 0.217 0.208 0.212 176,124 0.2118 0.00%
2007-01-04 0 0.440 0.440 0.450 0.440 0.460 498,000 222,120 0.4460 0.212 0.212 0.217 0.212 0.222 1,031,877 0.2153 -2.22%
2007-01-03 0 0.450 0.445 0.455 0.440 0.450 472,000 211,460 0.4480 0.217 0.215 0.220 0.212 0.217 978,004 0.2162 1.12%
2007-01-02 0 0.445 0.445 0.460 0.440 0.445 46,000 20,420 0.4439 0.215 0.215 0.222 0.212 0.215 95,314 0.2142 -5.32%
2006-12-29 0 0.470 0.440 0.470 0.440 0.470 352,000 158,020 0.4489 0.227 0.212 0.227 0.212 0.227 729,359 0.2167 6.82%
2006-12-28 0 0.440 0.440 0.455 0.440 0.450 370,000 164,800 0.4454 0.212 0.212 0.220 0.212 0.217 766,656 0.2150 -1.23%
2006-12-27 0 0.450 0.450 0.470 0.445 0.450 350,000 156,000 0.4457 0.215 0.215 0.225 0.213 0.215 732,540 0.2130 1.12%
2006-12-22 0 0.445 0.445 0.460 0.445 0.445 20,000 8,900 0.4450 0.213 0.213 0.220 0.213 0.213 41,859 0.2126 -3.26%
2006-12-21 0 0.460 0.450 0.470 0.450 0.475 1,706,000 782,320 0.4586 0.220 0.215 0.225 0.215 0.227 3,570,610 0.2191 0.00%
2006-12-20 0 0.460 0.455 0.465 0.445 0.465 1,360,000 620,690 0.4564 0.220 0.217 0.222 0.213 0.222 2,846,442 0.2181 5.75%
2006-12-19 0 0.435 0.425 0.445 0.435 0.440 150,000 65,610 0.4374 0.208 0.203 0.213 0.208 0.210 313,946 0.2090 -2.25%
2006-12-18 0 0.445 0.430 0.450 0.445 0.445 10,000 4,450 0.4450 0.213 0.205 0.215 0.213 0.213 20,930 0.2126 4.71%
2006-12-15 0 0.425 0.425 0.440 0.425 0.440 370,000 158,490 0.4284 0.203 0.203 0.210 0.203 0.210 774,400 0.2047 -3.41%
2006-12-14 0 0.440 0.435 0.445 0.440 0.440 250,000 110,000 0.4400 0.210 0.208 0.213 0.210 0.210 523,243 0.2102 1.15%
2006-12-13 0 0.435 0.430 0.440 0.435 0.440 136,000 59,560 0.4379 0.208 0.205 0.210 0.208 0.210 284,644 0.2092 -1.14%
2006-12-12 0 0.440 0.440 0.450 0.440 0.455 1,058,000 470,150 0.4444 0.210 0.210 0.215 0.210 0.217 2,214,364 0.2123 -3.30%
2006-12-11 0 0.455 0.450 0.455 0.435 0.455 866,000 385,480 0.4451 0.217 0.215 0.217 0.208 0.217 1,812,514 0.2127 3.41%
2006-12-08 0 0.440 0.430 0.445 0.425 0.440 92,000 40,300 0.4380 0.210 0.205 0.213 0.203 0.210 192,553 0.2093 0.00%
2006-12-07 0 0.440 0.435 0.440 0.440 0.440 144,000 63,360 0.4400 0.210 0.208 0.210 0.210 0.210 301,388 0.2102 0.00%
2006-12-06 0 0.440 0.440 0.445 0.440 0.440 150,000 66,000 0.4400 0.210 0.210 0.213 0.210 0.210 313,946 0.2102 0.00%
2006-12-05 0 0.440 0.440 0.445 0.440 0.445 40,000 17,650 0.4413 0.210 0.210 0.213 0.210 0.213 83,719 0.2108 -1.12%
2006-12-04 0 0.445 0.440 0.450 0.440 0.450 246,000 109,140 0.4437 0.213 0.210 0.215 0.210 0.215 514,871 0.2120 0.00%
2006-12-01 0 0.445 0.435 0.445 0.435 0.445 970,000 429,050 0.4423 0.213 0.208 0.213 0.208 0.213 2,030,183 0.2113 2.30%
2006-11-30 0 0.435 0.430 0.440 - - 0 0 - 0.208 0.205 0.210 - - 0 - 0.00%
2006-11-29 0 0.435 0.430 0.440 0.425 0.435 140,000 60,700 0.4336 0.208 0.205 0.210 0.203 0.208 293,016 0.2072 2.35%
2006-11-28 0 0.425 0.425 0.430 0.420 0.425 180,000 76,100 0.4228 0.203 0.203 0.205 0.201 0.203 376,735 0.2020 -1.16%
2006-11-27 0 0.430 0.430 0.440 0.430 0.430 140,000 60,200 0.4300 0.205 0.205 0.210 0.205 0.205 293,016 0.2054 0.00%
2006-11-24 0 0.430 0.425 0.440 0.430 0.430 150,000 64,500 0.4300 0.205 0.203 0.210 0.205 0.205 313,946 0.2054 1.18%
2006-11-23 0 0.425 0.425 0.430 0.425 0.435 552,000 237,840 0.4309 0.203 0.203 0.205 0.203 0.208 1,155,321 0.2059 -2.30%
2006-11-22 0 0.435 0.435 0.440 0.435 0.445 530,000 232,850 0.4393 0.208 0.208 0.210 0.208 0.213 1,109,275 0.2099 0.00%
2006-11-21 0 0.435 0.435 0.440 0.435 0.440 266,000 115,890 0.4357 0.208 0.208 0.210 0.208 0.210 556,731 0.2082 0.00%
2006-11-20 0 0.435 0.435 0.440 0.425 0.435 760,000 327,680 0.4312 0.208 0.208 0.210 0.203 0.208 1,590,659 0.2060 2.35%
2006-11-17 0 0.425 0.425 0.430 0.420 0.425 654,000 275,280 0.4209 0.203 0.203 0.205 0.201 0.203 1,368,804 0.2011 1.19%
2006-11-16 0 0.420 0.420 0.425 0.420 0.420 96,000 40,320 0.4200 0.201 0.201 0.203 0.201 0.201 200,925 0.2007 0.00%
2006-11-15 0 0.420 0.415 0.425 0.415 0.420 374,000 156,770 0.4192 0.201 0.198 0.203 0.198 0.201 782,772 0.2003 1.20%
2006-11-14 0 0.415 0.415 0.425 0.415 0.425 507,000 212,290 0.4187 0.198 0.198 0.203 0.198 0.203 1,061,137 0.2001 -2.35%
2006-11-13 0 0.425 0.415 0.425 0.405 0.425 175,000 74,295 0.4245 0.203 0.198 0.203 0.194 0.203 366,270 0.2028 2.41%
2006-11-10 0 0.415 0.415 0.420 0.415 0.415 50,000 20,750 0.4150 0.198 0.198 0.201 0.198 0.198 104,649 0.1983 0.00%
2006-11-09 0 0.415 0.415 0.420 0.415 0.415 100,000 41,500 0.4150 0.198 0.198 0.201 0.198 0.198 209,297 0.1983 1.22%
2006-11-08 0 0.410 0.410 0.420 0.410 0.420 220,000 92,050 0.4184 0.196 0.196 0.201 0.196 0.201 460,454 0.1999 0.00%
2006-11-07 0 0.410 0.410 0.420 0.410 0.415 116,000 47,710 0.4113 0.196 0.196 0.201 0.196 0.198 242,785 0.1965 -1.20%
2006-11-06 0 0.415 0.415 0.420 0.415 0.415 40,000 16,600 0.4150 0.198 0.198 0.201 0.198 0.198 83,719 0.1983 -1.19%
2006-11-03 0 0.420 0.415 0.425 - - 0 0 - 0.201 0.198 0.203 - - 0 - 0.00%
2006-11-02 0 0.420 0.410 0.420 0.420 0.420 204,000 85,680 0.4200 0.201 0.196 0.201 0.201 0.201 426,966 0.2007 1.20%
2006-11-01 0 0.415 0.410 0.420 - - 0 0 - 0.198 0.196 0.201 - - 0 - 0.00%
2006-10-31 0 0.415 0.410 0.420 - - 0 0 - 0.198 0.196 0.201 - - 0 - 0.00%
2006-10-27 0 0.415 0.415 0.420 0.415 0.425 780,000 325,800 0.4177 0.198 0.198 0.201 0.198 0.203 1,632,518 0.1996 0.00%
2006-10-26 0 0.415 0.415 0.425 0.410 0.420 348,000 144,880 0.4163 0.198 0.198 0.203 0.196 0.201 728,354 0.1989 1.22%
2006-10-25 0 0.410 0.405 0.415 0.405 0.410 46,000 18,770 0.4080 0.196 0.194 0.198 0.194 0.196 96,277 0.1950 0.00%
2006-10-24 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.196 0.196 0.201 0.196 0.196 83,719 0.1959 0.00%
2006-10-23 0 0.410 0.405 0.410 0.410 0.410 141,000 57,790 0.4099 0.196 0.194 0.196 0.196 0.196 295,109 0.1958 0.00%
2006-10-20 0 0.410 0.405 0.420 0.410 0.415 120,000 49,340 0.4112 0.196 0.194 0.201 0.196 0.198 251,157 0.1965 1.23%
2006-10-19 0 0.405 0.405 0.410 - - 0 0 - 0.194 0.194 0.196 - - 0 - 0.00%
2006-10-18 0 0.405 0.400 0.415 - - 0 0 - 0.194 0.191 0.198 - - 0 - 0.00%
2006-10-17 0 0.405 0.405 0.415 0.405 0.410 95,000 38,470 0.4049 0.194 0.194 0.198 0.194 0.196 198,832 0.1935 -2.41%
2006-10-16 0 0.415 0.405 0.420 0.415 0.415 52,000 21,580 0.4150 0.198 0.194 0.201 0.198 0.198 108,835 0.1983 1.22%
2006-10-13 0 0.410 0.410 0.415 0.400 0.410 674,000 274,830 0.4078 0.196 0.196 0.198 0.191 0.196 1,410,663 0.1948 0.00%
2006-10-12 0 0.410 0.405 0.410 0.400 0.415 290,000 118,190 0.4076 0.196 0.194 0.196 0.191 0.198 606,962 0.1947 0.00%
2006-10-11 0 0.410 0.405 0.415 0.400 0.410 221,000 89,610 0.4055 0.196 0.194 0.198 0.191 0.196 462,547 0.1937 1.23%
2006-10-10 0 0.405 0.405 0.415 0.405 0.405 268,000 108,540 0.4050 0.194 0.194 0.198 0.194 0.194 560,916 0.1935 0.00%
2006-10-09 0 0.405 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.194 0.194 0.196 0.194 0.194 104,649 0.1935 -1.22%
2006-10-06 0 0.410 0.405 0.415 - - 0 0 - 0.196 0.194 0.198 - - 0 - 0.00%
2006-10-05 0 0.410 0.410 0.415 0.410 0.410 360,000 147,600 0.4100 0.196 0.196 0.198 0.196 0.196 753,470 0.1959 0.00%
2006-10-04 0 0.410 0.410 0.415 0.410 0.410 100,000 41,000 0.4100 0.196 0.196 0.198 0.196 0.196 209,297 0.1959 0.00%
2006-10-03 0 0.410 0.410 0.420 - - 0 0 - 0.196 0.196 0.201 - - 0 - 0.00%
2006-09-29 0 0.410 0.410 0.425 0.410 0.415 100,000 41,110 0.4111 0.196 0.196 0.203 0.196 0.198 209,297 0.1964 -1.20%
2006-09-28 0 0.415 0.415 0.420 0.415 0.420 333,000 138,280 0.4153 0.198 0.198 0.201 0.198 0.201 696,960 0.1984 -1.19%
2006-09-27 0 0.420 0.410 0.420 0.410 0.425 212,000 88,850 0.4191 0.201 0.196 0.201 0.196 0.203 443,710 0.2002 1.20%
2006-09-26 0 0.415 0.410 0.415 0.415 0.420 874,000 365,830 0.4186 0.198 0.196 0.198 0.198 0.201 1,829,258 0.2000 0.00%
2006-09-25 0 0.415 0.415 0.425 0.415 0.425 510,000 212,010 0.4157 0.198 0.198 0.203 0.198 0.203 1,067,416 0.1986 -1.19%
2006-09-22 0 0.420 0.415 0.425 0.415 0.420 358,000 149,070 0.4164 0.201 0.198 0.203 0.198 0.201 749,284 0.1989 -1.18%
2006-09-21 0 0.425 0.415 0.425 0.420 0.425 393,000 166,110 0.4227 0.203 0.198 0.203 0.201 0.203 822,538 0.2019 3.66%
2006-09-20 0 0.410 0.410 0.425 0.410 0.425 118,000 49,280 0.4176 0.196 0.196 0.203 0.196 0.203 246,971 0.1995 0.00%
2006-09-19 0 0.410 0.410 0.420 0.410 0.410 46,000 18,860 0.4100 0.196 0.196 0.201 0.196 0.196 96,277 0.1959 1.23%
2006-09-18 0 0.405 0.405 0.430 - - 0 0 - 0.194 0.194 0.205 - - 0 - 0.00%
2006-09-15 0 0.405 0.405 0.420 0.405 0.405 30,000 12,150 0.4050 0.194 0.194 0.201 0.194 0.194 62,789 0.1935 -1.22%
2006-09-14 0 0.410 0.405 0.415 0.410 0.410 161,000 65,990 0.4099 0.196 0.194 0.198 0.196 0.196 336,968 0.1958 0.00%
2006-09-13 0 0.410 0.410 0.425 0.405 0.410 100,000 40,900 0.4090 0.196 0.196 0.203 0.194 0.196 209,297 0.1954 0.00%
2006-09-12 0 0.410 0.410 0.425 0.410 0.410 145,000 59,435 0.4099 0.196 0.196 0.203 0.196 0.196 303,481 0.1958 -2.38%
2006-09-11 0 0.420 0.405 0.425 - - 0 0 - 0.201 0.194 0.203 - - 0 - 0.00%
2006-09-08 0 0.420 0.410 0.420 - - 0 0 - 0.201 0.196 0.201 - - 0 - -1.18%
2006-09-07 0 0.425 0.405 0.430 0.415 0.430 400,000 166,650 0.4166 0.203 0.194 0.205 0.198 0.205 837,189 0.1991 3.66%
2006-09-06 0 0.410 0.410 0.415 0.410 0.415 152,000 62,330 0.4101 0.196 0.196 0.198 0.196 0.198 318,132 0.1959 0.00%
2006-09-05 0 0.410 0.405 0.410 0.410 0.415 170,000 69,800 0.4106 0.196 0.194 0.196 0.196 0.198 355,805 0.1962 0.00%
2006-09-04 0 0.410 0.405 0.415 - - 0 0 - 0.196 0.194 0.198 - - 0 - 0.00%
2006-09-01 0 0.410 0.410 0.415 0.405 0.415 145,000 59,480 0.4102 0.196 0.196 0.198 0.194 0.198 303,481 0.1960 1.23%
2006-08-31 0 0.405 0.405 0.410 0.405 0.415 550,000 226,000 0.4109 0.194 0.194 0.196 0.194 0.198 1,151,135 0.1963 1.25%
2006-08-30 0 0.400 0.400 0.410 0.400 0.400 315,000 125,980 0.3999 0.191 0.191 0.196 0.191 0.191 659,286 0.1911 0.00%
2006-08-29 0 0.400 0.400 0.410 0.400 0.400 179,000 71,575 0.3999 0.191 0.191 0.196 0.191 0.191 374,642 0.1910 1.27%
2006-08-28 0 0.395 0.395 0.415 0.395 0.400 338,000 135,010 0.3994 0.189 0.189 0.198 0.189 0.191 707,425 0.1908 -2.47%
2006-08-25 0 0.405 0.400 0.415 0.395 0.410 348,000 139,510 0.4009 0.194 0.191 0.198 0.189 0.196 728,354 0.1915 -3.57%
2006-08-24 0 0.420 0.400 0.420 0.400 0.420 48,000 19,765 0.4118 0.201 0.191 0.201 0.191 0.201 100,463 0.1967 3.19%
2006-08-23 0 0.415 0.410 0.420 0.415 0.415 500,000 207,500 0.4150 0.194 0.192 0.197 0.194 0.194 1,067,056 0.1945 -2.35%
2006-08-22 0 0.425 0.415 0.435 - - 0 0 - 0.199 0.194 0.204 - - 0 - 0.00%
2006-08-21 0 0.425 0.415 0.425 - - 0 0 - 0.199 0.194 0.199 - - 0 - -2.30%
2006-08-18 0 0.435 0.420 0.435 - - 0 0 - 0.204 0.197 0.204 - - 0 - 0.00%
2006-08-17 0 0.435 0.420 0.435 - - 0 0 - 0.204 0.197 0.204 - - 0 - 0.00%
2006-08-16 0 0.435 0.425 0.435 0.420 0.435 750,000 319,830 0.4264 0.204 0.199 0.204 0.197 0.204 1,600,584 0.1998 3.57%
2006-08-15 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 0.197 0.194 0.201 0.197 0.197 213,411 0.1968 1.20%
2006-08-14 0 0.415 0.415 0.430 0.415 0.415 66,000 27,390 0.4150 0.194 0.194 0.201 0.194 0.194 140,851 0.1945 -2.35%
2006-08-11 0 0.425 0.415 0.435 - - 0 0 - 0.199 0.194 0.204 - - 0 - 0.00%
2006-08-10 0 0.425 0.415 0.435 - - 0 0 - 0.199 0.194 0.204 - - 0 - 0.00%
2006-08-09 0 0.425 0.420 0.435 - - 0 0 - 0.199 0.197 0.204 - - 0 - 0.00%
2006-08-08 0 0.425 0.415 0.430 0.415 0.430 150,000 63,230 0.4215 0.199 0.194 0.201 0.194 0.201 320,117 0.1975 -3.41%
2006-08-07 0 0.440 0.420 0.440 0.410 0.440 310,000 130,130 0.4198 0.206 0.197 0.206 0.192 0.206 661,575 0.1967 7.32%
2006-08-04 0 0.410 0.410 0.425 - - 0 0 - 0.192 0.192 0.199 - - 0 - 0.00%
2006-08-03 0 0.410 0.405 0.435 - - 10,000 4,150 0.4150 0.192 0.190 0.204 - - 21,341 0.1945 0.00%
2006-08-02 0 0.410 0.410 0.420 0.410 0.410 2,000 820 0.4100 0.192 0.192 0.197 0.192 0.192 4,268 0.1921 -1.20%
2006-08-01 0 0.415 0.410 0.420 0.410 0.415 302,000 125,320 0.4150 0.194 0.192 0.197 0.192 0.194 644,502 0.1944 1.22%
2006-07-31 0 0.410 0.410 0.425 - - 0 0 - 0.192 0.192 0.199 - - 0 - 0.00%
2006-07-28 0 0.410 0.410 0.415 0.410 0.425 284,000 118,040 0.4156 0.192 0.192 0.194 0.192 0.199 606,088 0.1948 -2.38%
2006-07-27 0 0.420 0.420 0.430 0.415 0.415 30,000 12,450 0.4150 0.197 0.197 0.201 0.194 0.194 64,023 0.1945 0.00%
2006-07-26 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.197 0.192 0.197 0.197 0.197 42,682 0.1968 2.44%
2006-07-25 0 0.410 0.410 0.420 0.410 0.410 20,000 8,100 0.4050 0.192 0.192 0.197 0.192 0.192 42,682 0.1898 -3.53%
2006-07-24 0 0.425 0.400 0.425 0.400 0.425 116,000 47,290 0.4077 0.199 0.187 0.199 0.187 0.199 247,557 0.1910 0.00%
2006-07-21 0 0.425 0.415 0.425 0.415 0.425 131,000 54,565 0.4165 0.199 0.194 0.199 0.194 0.199 279,569 0.1952 -1.16%
2006-07-20 0 0.430 0.420 0.430 0.420 0.430 100,000 42,080 0.4208 0.201 0.197 0.201 0.197 0.201 213,411 0.1972 3.61%
2006-07-19 0 0.415 0.415 0.425 - - 0 0 - 0.194 0.194 0.199 - - 0 - 0.00%
2006-07-18 0 0.415 0.415 0.425 0.415 0.415 70,000 29,050 0.4150 0.194 0.194 0.199 0.194 0.194 149,388 0.1945 0.00%
2006-07-17 0 0.415 0.415 0.425 0.410 0.415 88,000 36,280 0.4123 0.194 0.194 0.199 0.192 0.194 187,802 0.1932 -1.19%
2006-07-14 0 0.420 0.420 0.435 - - 0 0 - 0.197 0.197 0.204 - - 0 - 0.00%
2006-07-13 0 0.420 0.420 0.430 0.420 0.425 360,000 151,500 0.4208 0.197 0.197 0.201 0.197 0.199 768,280 0.1972 0.00%
2006-07-12 0 0.420 0.420 0.430 0.420 0.430 612,000 258,220 0.4219 0.197 0.197 0.201 0.197 0.201 1,306,076 0.1977 -1.18%
2006-07-11 0 0.425 0.420 0.425 0.425 0.425 86,000 36,550 0.4250 0.199 0.197 0.199 0.199 0.199 183,534 0.1991 0.00%
2006-07-10 0 0.425 0.425 0.430 0.425 0.425 80,000 34,000 0.4250 0.199 0.199 0.201 0.199 0.199 170,729 0.1991 0.00%
2006-07-07 0 0.425 0.420 0.430 0.425 0.430 50,000 21,350 0.4270 0.199 0.197 0.201 0.199 0.201 106,706 0.2001 -1.16%
2006-07-06 0 0.430 0.415 0.430 0.410 0.430 322,000 133,550 0.4148 0.201 0.194 0.201 0.192 0.201 687,184 0.1943 3.61%
2006-07-05 0 0.415 0.415 0.420 0.415 0.445 270,000 114,100 0.4226 0.194 0.194 0.197 0.194 0.209 576,210 0.1980 -5.68%
2006-07-04 0 0.440 0.430 0.440 0.440 0.450 284,000 126,110 0.4440 0.206 0.201 0.206 0.206 0.211 606,088 0.2081 -1.12%
2006-07-03 0 0.445 0.435 0.450 0.440 0.450 556,000 247,830 0.4457 0.209 0.204 0.211 0.206 0.211 1,186,566 0.2089 3.49%
2006-06-30 0 0.430 0.430 0.450 0.425 0.425 46,000 19,550 0.4250 0.201 0.201 0.211 0.199 0.199 98,169 0.1991 1.18%
2006-06-29 0 0.425 0.425 0.430 0.425 0.430 120,000 51,200 0.4267 0.199 0.199 0.201 0.199 0.201 256,093 0.1999 1.19%
2006-06-28 0 0.420 0.415 0.435 0.420 0.430 150,000 63,500 0.4233 0.197 0.194 0.204 0.197 0.201 320,117 0.1984 -3.45%
2006-06-27 0 0.435 0.430 0.445 - - 0 0 - 0.204 0.201 0.209 - - 0 - 0.00%
2006-06-26 0 0.435 0.425 0.435 0.420 0.435 74,000 31,590 0.4269 0.204 0.199 0.204 0.197 0.204 157,924 0.2000 3.57%
2006-06-23 0 0.420 0.420 0.435 0.420 0.420 60,000 25,200 0.4200 0.197 0.197 0.204 0.197 0.197 128,047 0.1968 -3.45%
2006-06-22 0 0.435 0.415 0.440 0.410 0.435 70,000 29,950 0.4279 0.204 0.194 0.206 0.192 0.204 149,388 0.2005 4.82%
2006-06-21 0 0.415 0.405 0.425 - - 0 0 - 0.194 0.190 0.199 - - 0 - 0.00%
2006-06-20 0 0.415 0.415 0.425 0.400 0.420 580,000 235,500 0.4060 0.194 0.194 0.199 0.187 0.197 1,237,785 0.1903 2.47%
2006-06-19 0 0.405 0.405 0.420 0.405 0.405 14,000 5,670 0.4050 0.190 0.190 0.197 0.190 0.190 29,878 0.1898 1.25%
2006-06-16 0 0.400 0.400 0.420 0.400 0.410 120,000 49,000 0.4083 0.187 0.187 0.197 0.187 0.192 256,093 0.1913 2.56%
2006-06-15 0 0.390 0.390 0.420 - - 0 0 - 0.183 0.183 0.197 - - 0 - 0.00%
2006-06-14 0 0.390 0.390 0.405 0.385 0.405 230,000 90,800 0.3948 0.183 0.183 0.190 0.180 0.190 490,846 0.1850 4.00%
2006-06-13 0 0.375 0.375 0.420 0.375 0.400 234,000 92,850 0.3968 0.176 0.176 0.197 0.176 0.187 499,382 0.1859 -6.25%
2006-06-12 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.187 0.187 0.197 0.187 0.187 213,411 0.1874 -1.23%
2006-06-09 0 0.405 0.405 0.430 0.405 0.410 10,000 4,080 0.4080 0.190 0.190 0.201 0.190 0.192 21,341 0.1912 0.00%
2006-06-08 0 0.405 0.405 0.425 0.405 0.600 804,000 357,860 0.4451 0.190 0.190 0.199 0.190 0.281 1,715,826 0.2086 -1.22%
2006-06-07 0 0.410 0.405 0.440 0.405 0.430 1,766,000 737,530 0.4176 0.192 0.190 0.206 0.190 0.201 3,768,841 0.1957 -6.82%
2006-06-06 0 0.440 0.440 0.470 0.440 0.475 212,000 96,900 0.4571 0.206 0.206 0.220 0.206 0.223 452,432 0.2142 -2.22%
2006-06-05 0 0.450 0.450 0.470 - - 0 0 - 0.211 0.211 0.220 - - 0 - 3.45%
2006-06-02 0 0.435 0.435 0.480 0.435 0.435 30,000 13,050 0.4350 0.204 0.204 0.225 0.204 0.204 64,023 0.2038 0.00%
2006-06-01 0 0.435 0.435 0.460 0.435 0.435 128,000 55,680 0.4350 0.204 0.204 0.216 0.204 0.204 273,166 0.2038 -2.25%
2006-05-30 0 0.445 0.445 0.470 0.445 0.460 100,000 44,530 0.4453 0.209 0.209 0.220 0.209 0.216 213,411 0.2087 -3.26%
2006-05-29 0 0.460 0.450 0.460 0.445 0.460 34,000 15,340 0.4512 0.216 0.211 0.216 0.209 0.216 72,560 0.2114 3.37%
2006-05-26 0 0.445 0.445 0.460 0.445 0.485 166,000 77,870 0.4691 0.209 0.209 0.216 0.209 0.227 354,263 0.2198 -3.26%
2006-05-25 0 0.460 0.440 0.465 0.445 0.470 160,000 74,190 0.4637 0.216 0.206 0.218 0.209 0.220 341,458 0.2173 4.55%
2006-05-24 0 0.440 0.440 0.460 0.440 0.440 170,000 74,800 0.4400 0.206 0.206 0.216 0.206 0.206 362,799 0.2062 -2.22%
2006-05-23 0 0.450 0.435 0.470 0.450 0.450 50,000 22,500 0.4500 0.211 0.204 0.220 0.211 0.211 106,706 0.2109 0.00%
2006-05-22 0 0.450 0.445 0.450 0.450 0.470 1,220,000 561,730 0.4604 0.211 0.209 0.211 0.211 0.220 2,603,616 0.2157 -6.25%
2006-05-19 0 0.480 0.475 0.480 0.485 0.485 50,000 24,250 0.4850 0.225 0.223 0.225 0.227 0.227 106,706 0.2273 0.00%
2006-05-18 0 0.480 0.480 0.485 0.480 0.480 420,000 201,600 0.4800 0.225 0.225 0.227 0.225 0.225 896,327 0.2249 -3.03%
2006-05-17 0 0.495 0.490 0.495 0.490 0.500 360,000 177,300 0.4925 0.232 0.230 0.232 0.230 0.234 768,280 0.2308 1.02%
2006-05-16 0 0.490 0.490 0.500 0.490 0.510 390,000 193,600 0.4964 0.230 0.230 0.234 0.230 0.239 832,303 0.2326 -1.01%
2006-05-15 0 0.495 0.495 0.510 0.495 0.510 250,000 125,310 0.5012 0.232 0.232 0.239 0.232 0.239 533,528 0.2349 -4.81%
2006-05-12 0 0.520 0.520 0.530 0.510 0.520 766,000 394,900 0.5155 0.244 0.244 0.248 0.239 0.244 1,634,729 0.2416 -1.89%
2006-05-11 0 0.530 0.520 0.530 0.510 0.570 2,398,000 1,257,840 0.5245 0.248 0.244 0.248 0.239 0.267 5,117,599 0.2458 1.92%
2006-05-10 0 0.520 0.510 0.520 0.500 0.530 909,000 466,540 0.5132 0.244 0.239 0.244 0.234 0.248 1,939,907 0.2405 0.00%
2006-05-09 0 0.520 0.510 0.520 0.500 0.530 1,834,000 940,640 0.5129 0.244 0.239 0.244 0.234 0.248 3,913,960 0.2403 -1.89%
2006-05-08 0 0.530 0.520 0.530 0.485 0.560 8,120,000 4,315,090 0.5314 0.248 0.244 0.248 0.227 0.262 17,328,985 0.2490 12.77%
2006-05-04 0 0.470 0.470 0.475 0.440 0.470 978,000 453,510 0.4637 0.220 0.220 0.223 0.206 0.220 2,087,161 0.2173 5.62%
2006-05-03 0 0.445 0.445 0.470 0.445 0.450 245,000 109,500 0.4469 0.209 0.209 0.220 0.209 0.211 522,857 0.2094 -1.11%
2006-05-02 0 0.450 0.445 0.460 0.435 0.450 260,000 116,100 0.4465 0.211 0.209 0.216 0.204 0.211 554,869 0.2092 4.65%
2006-04-28 0 0.430 0.430 0.445 0.430 0.440 874,000 377,340 0.4317 0.201 0.201 0.209 0.201 0.206 1,865,213 0.2023 -2.27%
2006-04-27 0 0.440 0.440 0.460 0.440 0.440 100,000 44,250 0.4425 0.206 0.206 0.216 0.206 0.206 213,411 0.2073 1.15%
2006-04-26 0 0.435 0.435 0.450 0.430 0.435 70,000 30,350 0.4336 0.204 0.204 0.211 0.201 0.204 149,388 0.2032 1.16%
2006-04-25 0 0.430 0.430 0.445 0.420 0.460 250,000 112,500 0.4500 0.201 0.201 0.209 0.197 0.216 533,528 0.2109 -3.37%
2006-04-24 0 0.445 0.440 0.450 0.440 0.475 740,000 335,760 0.4537 0.209 0.206 0.211 0.206 0.223 1,579,242 0.2126 -2.20%
2006-04-21 0 0.455 0.455 0.460 0.455 0.460 294,000 134,270 0.4567 0.213 0.213 0.216 0.213 0.216 627,429 0.2140 -3.19%
2006-04-20 0 0.470 0.460 0.470 0.460 0.470 252,000 115,940 0.4601 0.220 0.216 0.220 0.216 0.220 537,796 0.2156 2.17%
2006-04-19 0 0.460 0.460 0.470 0.460 0.460 38,000 17,480 0.4600 0.216 0.216 0.220 0.216 0.216 81,096 0.2155 0.00%
2006-04-18 0 0.460 0.460 0.470 0.455 0.460 129,000 58,920 0.4567 0.216 0.216 0.220 0.213 0.216 275,300 0.2140 0.00%
2006-04-13 0 0.460 0.460 0.470 0.450 0.450 120,000 54,200 0.4517 0.216 0.216 0.220 0.211 0.211 256,093 0.2116 0.00%
2006-04-12 0 0.460 0.460 0.470 0.460 0.465 100,000 46,100 0.4610 0.216 0.216 0.220 0.216 0.218 213,411 0.2160 -4.17%
2006-04-11 0 0.480 0.470 0.480 0.460 0.480 1,332,000 629,420 0.4725 0.225 0.220 0.225 0.216 0.225 2,842,636 0.2214 6.67%
2006-04-10 0 0.450 0.435 0.460 0.450 0.450 120,000 54,000 0.4500 0.211 0.204 0.216 0.211 0.211 256,093 0.2109 -2.17%
2006-04-07 0 0.460 0.455 0.460 0.460 0.475 518,000 240,690 0.4647 0.216 0.213 0.216 0.216 0.223 1,105,470 0.2177 -3.16%
2006-04-06 0 0.475 0.470 0.480 0.460 0.520 2,214,000 1,066,050 0.4815 0.223 0.220 0.225 0.216 0.244 4,724,923 0.2256 6.74%
2006-04-04 0 0.445 0.435 0.445 0.420 0.445 660,000 286,290 0.4338 0.209 0.204 0.209 0.197 0.209 1,408,514 0.2033 7.23%
2006-04-03 0 0.415 0.410 0.415 0.405 0.415 330,000 136,650 0.4141 0.194 0.192 0.194 0.190 0.194 704,257 0.1940 1.22%
2006-03-31 0 0.410 0.410 0.415 0.410 0.425 32,000 13,220 0.4131 0.192 0.192 0.194 0.192 0.199 68,292 0.1936 -1.20%
2006-03-30 0 0.415 0.415 0.425 0.415 0.430 100,000 41,800 0.4180 0.194 0.194 0.199 0.194 0.201 213,411 0.1959 -3.49%
2006-03-29 0 0.430 0.410 0.430 0.405 0.430 826,000 344,940 0.4176 0.201 0.192 0.201 0.190 0.201 1,762,776 0.1957 7.50%
2006-03-28 0 0.400 0.400 0.405 0.400 0.400 120,000 47,850 0.3988 0.187 0.187 0.190 0.187 0.187 256,093 0.1868 0.00%
2006-03-27 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.187 0.187 0.192 0.187 0.187 42,682 0.1874 0.00%
2006-03-24 0 0.400 0.400 0.420 0.385 0.400 348,000 138,450 0.3978 0.187 0.187 0.197 0.180 0.187 742,671 0.1864 0.00%
2006-03-23 0 0.400 0.390 0.400 0.395 0.400 138,000 55,100 0.3993 0.187 0.183 0.187 0.185 0.187 294,507 0.1871 0.00%
2006-03-22 0 0.400 0.390 0.400 0.395 0.400 250,000 99,750 0.3990 0.187 0.183 0.187 0.185 0.187 533,528 0.1870 1.27%
2006-03-21 0 0.395 0.395 0.400 0.385 0.395 90,000 35,250 0.3917 0.185 0.185 0.187 0.180 0.185 192,070 0.1835 -1.25%
2006-03-20 0 0.400 0.380 0.405 0.400 0.400 60,000 24,000 0.4000 0.187 0.178 0.190 0.187 0.187 128,047 0.1874 0.00%
2006-03-17 0 0.400 0.385 0.410 - - 0 0 - 0.187 0.180 0.192 - - 0 - 0.00%
2006-03-16 0 0.400 0.385 0.430 0.400 0.400 146,000 58,400 0.4000 0.187 0.180 0.201 0.187 0.187 311,580 0.1874 2.56%
2006-03-15 0 0.390 0.390 0.400 0.380 0.400 102,000 39,840 0.3906 0.183 0.183 0.187 0.178 0.187 217,679 0.1830 -2.50%
2006-03-14 0 0.400 0.385 0.400 0.400 0.400 200,000 80,000 0.4000 0.187 0.180 0.187 0.187 0.187 426,822 0.1874 0.00%
2006-03-13 0 0.400 0.380 0.400 0.400 0.400 200,000 80,000 0.4000 0.187 0.178 0.187 0.187 0.187 426,822 0.1874 0.00%
2006-03-10 0 0.400 0.380 0.420 0.400 0.400 160,000 64,000 0.4000 0.187 0.178 0.197 0.187 0.187 341,458 0.1874 -1.23%
2006-03-09 0 0.405 0.390 0.405 0.370 0.410 960,000 382,630 0.3986 0.190 0.183 0.190 0.173 0.192 2,048,747 0.1868 9.46%
2006-03-08 0 0.370 0.370 0.390 0.350 0.370 250,000 90,300 0.3612 0.173 0.173 0.183 0.164 0.173 533,528 0.1693 -9.76%
2006-03-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-03-03 0 0.410 0.400 0.410 0.380 0.410 162,000 65,560 0.4047 0.192 0.187 0.192 0.178 0.192 345,726 0.1896 2.50%
2006-03-02 0 0.400 0.400 0.410 0.400 0.400 126,000 50,400 0.4000 0.187 0.187 0.192 0.187 0.187 268,898 0.1874 1.27%
2006-03-01 0 0.395 0.395 0.410 0.395 0.400 100,000 39,900 0.3990 0.185 0.185 0.192 0.185 0.187 213,411 0.1870 1.28%
2006-02-28 0 0.390 0.380 0.410 0.390 0.390 150,000 58,500 0.3900 0.183 0.178 0.192 0.183 0.183 320,117 0.1827 0.00%
2006-02-27 0 0.390 0.390 0.400 0.390 0.390 60,000 23,400 0.3900 0.183 0.183 0.187 0.183 0.183 128,047 0.1827 0.00%
2006-02-24 0 0.390 0.390 0.400 - - 0 0 - 0.183 0.183 0.187 - - 0 - 0.00%
2006-02-23 0 0.390 0.390 0.410 0.390 0.400 332,000 130,650 0.3935 0.183 0.183 0.192 0.183 0.187 708,525 0.1844 -2.50%
2006-02-22 0 0.400 0.400 0.415 0.390 0.395 110,000 43,200 0.3927 0.187 0.187 0.194 0.183 0.185 234,752 0.1840 1.27%
2006-02-21 0 0.395 0.395 0.420 0.390 0.400 180,000 70,700 0.3928 0.185 0.185 0.197 0.183 0.187 384,140 0.1840 -1.25%
2006-02-20 0 0.400 0.400 0.410 0.395 0.410 138,000 55,650 0.4033 0.187 0.187 0.192 0.185 0.192 294,507 0.1890 -4.76%
2006-02-17 0 0.420 0.420 0.425 0.395 0.430 890,000 367,870 0.4133 0.197 0.197 0.199 0.185 0.201 1,899,359 0.1937 -2.33%
2006-02-16 0 0.430 0.425 0.430 0.395 0.430 180,000 73,110 0.4062 0.201 0.199 0.201 0.185 0.201 384,140 0.1903 8.86%
2006-02-15 0 0.395 0.395 0.415 0.395 0.395 60,000 23,700 0.3950 0.185 0.185 0.194 0.185 0.185 128,047 0.1851 -4.82%
2006-02-14 0 0.415 0.405 0.415 0.415 0.415 20,000 8,300 0.4150 0.194 0.190 0.194 0.194 0.194 42,682 0.1945 2.47%
2006-02-13 0 0.405 0.405 0.420 0.405 0.410 160,000 65,350 0.4084 0.190 0.190 0.197 0.190 0.192 341,458 0.1914 -1.22%
2006-02-10 0 0.410 0.410 0.420 0.410 0.420 182,000 75,890 0.4170 0.192 0.192 0.197 0.192 0.197 388,408 0.1954 -2.38%
2006-02-09 0 0.420 0.415 0.420 0.420 0.435 243,000 102,830 0.4232 0.197 0.194 0.197 0.197 0.204 518,589 0.1983 0.00%
2006-02-08 0 0.420 0.420 0.435 0.420 0.420 30,000 12,600 0.4200 0.197 0.197 0.204 0.197 0.197 64,023 0.1968 -2.33%
2006-02-07 0 0.430 0.410 0.430 0.430 0.435 344,000 148,170 0.4307 0.201 0.192 0.201 0.201 0.204 734,134 0.2018 0.00%
2006-02-06 0 0.430 0.405 0.435 0.430 0.430 290,000 124,700 0.4300 0.201 0.190 0.204 0.201 0.201 618,892 0.2015 0.00%
2006-02-03 0 0.430 0.415 0.435 0.425 0.430 352,000 150,850 0.4286 0.201 0.194 0.204 0.199 0.201 751,207 0.2008 2.38%
2006-02-02 0 0.420 0.410 0.435 0.415 0.420 170,000 71,050 0.4179 0.197 0.192 0.204 0.194 0.197 362,799 0.1958 2.44%
2006-02-01 0 0.410 0.400 0.410 - - 0 0 - 0.192 0.187 0.192 - - 0 - -2.38%
2006-01-27 0 0.420 0.420 0.430 0.395 0.410 80,000 32,350 0.4044 0.197 0.197 0.201 0.185 0.192 170,729 0.1895 5.00%
2006-01-26 0 0.400 0.390 0.400 0.400 0.400 80,000 32,000 0.4000 0.187 0.183 0.187 0.187 0.187 170,729 0.1874 0.00%
2006-01-25 0 0.400 0.400 0.430 0.400 0.405 98,000 39,400 0.4020 0.187 0.187 0.201 0.187 0.190 209,143 0.1884 0.00%
2006-01-24 0 0.400 0.385 0.450 0.400 0.400 50,000 20,000 0.4000 0.187 0.180 0.211 0.187 0.187 106,706 0.1874 -1.23%
2006-01-23 0 0.405 0.405 0.440 0.405 0.405 30,000 12,150 0.4050 0.190 0.190 0.206 0.190 0.190 64,023 0.1898 1.25%
2006-01-20 0 0.400 0.400 0.410 0.400 0.410 176,000 71,900 0.4085 0.187 0.187 0.192 0.187 0.192 375,604 0.1914 -2.44%
2006-01-19 0 0.410 0.410 0.430 0.410 0.410 430,000 176,300 0.4100 0.192 0.192 0.201 0.192 0.192 917,668 0.1921 0.00%
2006-01-18 0 0.410 0.410 0.430 0.410 0.410 92,000 37,720 0.4100 0.192 0.192 0.201 0.192 0.192 196,338 0.1921 0.00%
2006-01-17 0 0.410 0.410 0.420 0.410 0.430 760,000 317,300 0.4175 0.192 0.192 0.197 0.192 0.201 1,621,925 0.1956 5.13%
2006-01-16 0 0.390 0.390 0.420 0.390 0.390 60,000 23,400 0.3900 0.183 0.183 0.197 0.183 0.183 128,047 0.1827 0.00%
2006-01-13 0 0.390 0.390 0.410 0.390 0.390 114,000 45,000 0.3947 0.183 0.183 0.192 0.183 0.183 243,289 0.1850 -2.50%
2006-01-12 0 0.400 0.400 0.415 0.400 0.415 174,000 71,140 0.4089 0.187 0.187 0.194 0.187 0.194 371,335 0.1916 -2.44%
2006-01-11 0 0.410 0.405 0.410 0.410 0.410 230,000 94,300 0.4100 0.192 0.190 0.192 0.192 0.192 490,846 0.1921 1.23%
2006-01-10 0 0.405 0.405 0.410 0.400 0.410 158,000 64,110 0.4058 0.190 0.190 0.192 0.187 0.192 337,190 0.1901 1.25%
2006-01-09 0 0.400 0.390 0.410 0.390 0.410 705,000 282,110 0.4002 0.187 0.183 0.192 0.183 0.192 1,504,549 0.1875 2.56%
2006-01-06 0 0.390 0.390 0.400 0.390 0.395 110,000 43,400 0.3945 0.183 0.183 0.187 0.183 0.185 234,752 0.1849 5.41%
2006-01-05 0 0.370 0.370 0.400 - - 0 0 - 0.173 0.173 0.187 - - 0 - 0.00%
2006-01-04 0 0.370 0.370 0.400 0.370 0.370 32,000 11,840 0.3700 0.173 0.173 0.187 0.173 0.173 68,292 0.1734 0.00%
2006-01-03 0 0.370 0.360 0.400 0.360 0.370 136,000 50,160 0.3688 0.173 0.169 0.187 0.169 0.173 290,239 0.1728 0.00%
2005-12-30 0 0.370 0.360 0.370 0.370 0.370 10,000 3,700 0.3700 0.173 0.169 0.173 0.173 0.173 21,341 0.1734 0.00%
2005-12-29 0 0.370 0.360 0.370 0.355 0.375 40,000 14,880 0.3720 0.173 0.169 0.173 0.166 0.176 85,364 0.1743 -1.46%
2005-12-28 0 0.380 0.350 0.390 - - 0 0 - 0.176 0.162 0.181 - - 0 - 0.00%
2005-12-23 0 0.380 0.340 0.435 - - 0 0 - 0.176 0.157 0.201 - - 0 - 0.00%
2005-12-22 0 0.380 0.340 0.410 - - 0 0 - 0.176 0.157 0.190 - - 0 - 0.00%
2005-12-21 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.176 0.176 0.181 0.176 0.176 86,387 0.1760 0.00%
2005-12-20 0 0.380 0.350 0.390 - - 0 0 - 0.176 0.162 0.181 - - 0 - 0.00%
2005-12-19 0 0.380 0.380 0.420 0.380 0.380 20,000 7,600 0.3800 0.176 0.176 0.194 0.176 0.176 43,194 0.1760 0.00%
2005-12-16 0 0.380 0.375 0.395 - - 0 0 - 0.176 0.174 0.183 - - 0 - 0.00%
2005-12-15 0 0.380 0.370 0.400 0.380 0.380 300,000 114,000 0.3800 0.176 0.171 0.185 0.176 0.176 647,906 0.1760 0.00%
2005-12-14 0 0.380 0.380 0.400 - - 0 0 - 0.176 0.176 0.185 - - 0 - 2.70%
2005-12-13 0 0.370 0.360 0.400 - - 0 0 - 0.171 0.167 0.185 - - 0 - 0.00%
2005-12-12 0 0.370 0.360 0.400 0.370 0.380 166,000 61,920 0.3730 0.171 0.167 0.185 0.171 0.176 358,508 0.1727 1.37%
2005-12-09 0 0.365 0.360 0.430 - - 0 0 - 0.169 0.167 0.199 - - 0 - 0.00%
2005-12-08 0 0.365 0.365 0.420 0.360 0.360 20,000 7,200 0.3600 0.169 0.169 0.194 0.167 0.167 43,194 0.1667 -1.35%
2005-12-07 0 0.370 0.360 - - - 0 0 - 0.171 0.167 - - - 0 - 0.00%
2005-12-06 0 0.370 0.365 0.390 0.370 0.370 50,000 18,500 0.3700 0.171 0.169 0.181 0.171 0.171 107,984 0.1713 -7.50%
2005-12-05 0 0.400 0.380 0.400 0.380 0.400 80,000 31,400 0.3925 0.185 0.176 0.185 0.176 0.185 172,775 0.1817 5.26%
2005-12-02 0 0.380 0.380 0.420 0.380 0.380 50,000 19,000 0.3800 0.176 0.176 0.194 0.176 0.176 107,984 0.1760 -2.56%
2005-12-01 0 0.390 0.360 0.485 0.390 0.410 108,000 42,520 0.3937 0.181 0.167 0.225 0.181 0.190 233,246 0.1823 2.63%
2005-11-30 0 0.380 0.380 0.435 - - 0 0 - 0.176 0.176 0.201 - - 0 - 4.11%
2005-11-29 0 0.365 0.365 0.420 - - 0 0 - 0.169 0.169 0.194 - - 0 - 0.00%
2005-11-28 0 0.365 0.360 0.410 - - 0 0 - 0.169 0.167 0.190 - - 0 - 0.00%
2005-11-25 0 0.365 0.355 0.420 - - 0 0 - 0.169 0.164 0.194 - - 0 - 0.00%
2005-11-24 0 0.365 0.365 0.400 0.355 0.355 20,000 7,100 0.3550 0.169 0.169 0.185 0.164 0.164 43,194 0.1644 -3.95%
2005-11-23 0 0.380 0.340 0.380 0.360 0.380 100,000 36,400 0.3640 0.176 0.157 0.176 0.167 0.176 215,969 0.1685 5.56%
2005-11-22 0 0.360 0.350 0.380 - - 0 0 - 0.167 0.162 0.176 - - 0 - 0.00%
2005-11-21 0 0.360 0.360 0.400 0.360 0.360 50,000 18,000 0.3600 0.167 0.167 0.185 0.167 0.167 107,984 0.1667 -5.26%
2005-11-18 0 0.380 0.360 0.410 - - 0 0 - 0.176 0.167 0.190 - - 0 - 0.00%
2005-11-17 0 0.380 0.375 - - - 0 0 - 0.176 0.174 - - - 0 - 0.00%
2005-11-16 0 0.380 0.375 0.400 - - 0 0 - 0.176 0.174 0.185 - - 0 - 0.00%
2005-11-15 0 0.380 0.365 0.410 - - 0 0 - 0.176 0.169 0.190 - - 0 - 0.00%
2005-11-14 0 0.380 0.375 0.400 - - 0 0 - 0.176 0.174 0.185 - - 0 - 0.00%
2005-11-11 0 0.380 0.365 0.405 0.380 0.380 100,000 38,000 0.3800 0.176 0.169 0.188 0.176 0.176 215,969 0.1760 8.57%
2005-11-10 0 0.350 0.340 0.380 - - 0 0 - 0.162 0.157 0.176 - - 0 - 0.00%
2005-11-09 0 0.350 0.350 - 0.350 0.350 84,000 29,400 0.3500 0.162 0.162 - 0.162 0.162 181,414 0.1621 2.94%
2005-11-08 0 0.340 0.335 0.350 - - 0 0 - 0.157 0.155 0.162 - - 0 - 0.00%
2005-11-07 0 0.340 0.340 0.420 - - 0 0 - 0.157 0.157 0.194 - - 0 - 0.00%
2005-11-04 0 0.340 0.335 0.405 - - 0 0 - 0.157 0.155 0.188 - - 0 - 0.00%
2005-11-03 0 0.340 0.340 0.420 - - 20,000 7,000 0.3500 0.157 0.157 0.194 - - 43,194 0.1621 3.03%
2005-11-02 0 0.330 0.330 0.415 0.310 0.310 50,000 15,500 0.3100 0.153 0.153 0.192 0.144 0.144 107,984 0.1435 -5.71%
2005-11-01 0 0.350 0.350 0.410 - - 0 0 - 0.162 0.162 0.190 - - 0 - 4.48%
2005-10-31 0 0.335 0.300 0.410 - - 0 0 - 0.155 0.139 0.190 - - 0 - 0.00%
2005-10-28 0 0.335 0.330 0.350 - - 0 0 - 0.155 0.153 0.162 - - 0 - 0.00%
2005-10-27 0 0.335 0.335 0.400 0.330 0.335 40,000 13,300 0.3325 0.155 0.155 0.185 0.153 0.155 86,387 0.1540 -4.29%
2005-10-26 0 0.350 0.335 0.350 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2005-10-25 0 0.350 0.340 0.400 0.350 0.350 160,000 56,000 0.3500 0.162 0.157 0.185 0.162 0.162 345,550 0.1621 2.94%
2005-10-24 0 0.340 0.340 0.350 0.335 0.380 328,000 120,210 0.3665 0.157 0.157 0.162 0.155 0.176 708,377 0.1697 -11.69%
2005-10-21 0 0.385 0.380 0.400 - - 0 0 - 0.178 0.176 0.185 - - 0 - 0.00%
2005-10-20 0 0.385 0.385 0.400 0.385 0.385 40,000 15,400 0.3850 0.178 0.178 0.185 0.178 0.178 86,387 0.1783 -2.53%
2005-10-19 0 0.395 0.380 0.395 0.400 0.400 126,000 50,400 0.4000 0.183 0.176 0.183 0.185 0.185 272,121 0.1852 3.95%
2005-10-18 0 0.380 0.380 0.435 0.380 0.400 70,000 27,240 0.3891 0.176 0.176 0.201 0.176 0.185 151,178 0.1802 -7.32%
2005-10-17 0 0.410 0.390 0.410 0.390 0.410 76,000 30,160 0.3968 0.190 0.181 0.190 0.181 0.190 164,136 0.1837 3.80%
2005-10-14 0 0.395 0.395 0.400 0.395 0.400 320,000 126,710 0.3960 0.183 0.183 0.185 0.183 0.185 691,100 0.1833 -3.66%
2005-10-13 0 0.410 0.400 0.410 0.420 0.420 72,000 30,240 0.4200 0.190 0.185 0.190 0.194 0.194 155,497 0.1945 2.50%
2005-10-12 0 0.400 0.385 0.445 0.400 0.420 230,000 95,000 0.4130 0.185 0.178 0.206 0.185 0.194 496,728 0.1913 -4.76%
2005-10-10 0 0.420 0.405 0.440 0.420 0.425 420,000 177,900 0.4236 0.194 0.188 0.204 0.194 0.197 907,068 0.1961 -1.18%
2005-10-07 0 0.425 0.420 0.440 0.420 0.425 290,000 122,650 0.4229 0.197 0.194 0.204 0.194 0.197 626,309 0.1958 0.00%
2005-10-06 0 0.425 0.420 0.445 0.425 0.430 110,000 47,250 0.4295 0.197 0.194 0.206 0.197 0.199 237,566 0.1989 -4.49%
2005-10-05 0 0.445 0.440 0.450 0.445 0.450 300,000 134,000 0.4467 0.206 0.204 0.208 0.206 0.208 647,906 0.2068 -3.26%
2005-10-04 0 0.460 0.455 0.460 - - 0 0 - 0.213 0.211 0.213 - - 0 - 0.00%
2005-10-03 0 0.460 0.445 0.460 0.445 0.465 300,000 138,000 0.4600 0.213 0.206 0.213 0.206 0.215 647,906 0.2130 -2.13%
2005-09-30 0 0.470 0.455 0.480 0.460 0.470 202,000 94,030 0.4655 0.218 0.211 0.222 0.213 0.218 436,257 0.2155 0.00%
2005-09-29 0 0.470 0.455 0.470 0.445 0.470 256,000 118,680 0.4636 0.218 0.211 0.218 0.206 0.218 552,880 0.2147 4.44%
2005-09-28 0 0.450 0.450 0.460 0.450 0.450 50,000 22,500 0.4500 0.208 0.208 0.213 0.208 0.208 107,984 0.2084 0.00%
2005-09-27 0 0.450 0.450 0.470 - - 14,000 6,230 0.4450 0.208 0.208 0.218 - - 30,236 0.2060 1.12%
2005-09-26 0 0.445 0.440 0.445 0.445 0.445 226,000 100,570 0.4450 0.206 0.204 0.206 0.206 0.206 488,089 0.2060 -2.20%
2005-09-23 0 0.455 0.450 0.455 0.455 0.455 100,000 45,500 0.4550 0.211 0.208 0.211 0.211 0.211 215,969 0.2107 -3.19%
2005-09-22 0 0.470 0.450 0.470 0.450 0.480 86,000 40,200 0.4674 0.218 0.208 0.218 0.208 0.222 185,733 0.2164 5.62%
2005-09-21 0 0.445 0.445 0.470 0.445 0.470 110,000 50,200 0.4564 0.206 0.206 0.218 0.206 0.218 237,566 0.2113 -5.32%
2005-09-20 0 0.470 0.440 0.470 - - 0 0 - 0.218 0.204 0.218 - - 0 - 0.00%
2005-09-16 0 0.470 0.450 0.480 - - 0 0 - 0.218 0.208 0.222 - - 0 - 0.00%
2005-09-15 0 0.470 0.450 0.480 - - 0 0 - 0.218 0.208 0.222 - - 0 - 0.00%
2005-09-14 0 0.470 0.450 0.470 0.450 0.470 140,000 65,400 0.4671 0.218 0.208 0.218 0.208 0.218 302,356 0.2163 -2.08%
2005-09-13 0 0.480 0.470 0.480 0.450 0.480 132,000 62,060 0.4702 0.222 0.218 0.222 0.208 0.222 285,079 0.2177 0.00%
2005-09-12 0 0.480 0.440 0.480 - - 0 0 - 0.222 0.204 0.222 - - 0 - 0.00%
2005-09-09 0 0.480 0.455 0.490 - - 0 0 - 0.222 0.211 0.227 - - 0 - 0.00%
2005-09-08 0 0.480 0.480 0.490 0.480 0.480 78,000 37,440 0.4800 0.222 0.222 0.227 0.222 0.222 168,456 0.2223 3.23%
2005-09-07 0 0.465 0.465 0.480 - - 0 0 - 0.215 0.215 0.222 - - 0 - 0.00%
2005-09-06 0 0.465 0.465 0.480 0.465 0.470 130,000 60,600 0.4662 0.215 0.215 0.222 0.215 0.218 280,759 0.2158 -3.12%
2005-09-05 0 0.480 0.470 0.490 0.470 0.480 370,000 175,850 0.4753 0.222 0.218 0.227 0.218 0.222 799,084 0.2201 1.69%
2005-09-02 0 0.480 0.480 0.490 0.475 0.480 100,000 47,700 0.4770 0.219 0.219 0.223 0.216 0.219 219,629 0.2172 -2.04%
2005-09-01 0 0.490 0.480 0.490 0.490 0.530 230,000 115,500 0.5022 0.223 0.219 0.223 0.223 0.241 505,147 0.2286 2.08%
2005-08-31 0 0.480 0.480 0.495 0.480 0.485 80,000 38,650 0.4831 0.219 0.219 0.225 0.219 0.221 175,703 0.2200 0.00%
2005-08-30 0 0.480 0.480 0.490 0.480 0.495 410,000 200,600 0.4893 0.219 0.219 0.223 0.219 0.225 900,480 0.2228 0.00%
2005-08-29 0 0.480 0.480 0.495 0.480 0.500 320,000 156,500 0.4891 0.219 0.219 0.225 0.219 0.228 702,813 0.2227 -2.04%
2005-08-26 0 0.490 0.485 0.490 0.480 0.490 350,000 169,800 0.4851 0.223 0.221 0.223 0.219 0.223 768,702 0.2209 0.00%
2005-08-25 0 0.490 0.490 0.500 0.490 0.495 108,000 53,010 0.4908 0.223 0.223 0.228 0.223 0.225 237,199 0.2235 0.00%
2005-08-24 0 0.490 0.490 0.500 0.480 0.500 352,000 171,510 0.4872 0.223 0.223 0.228 0.219 0.228 773,095 0.2218 2.08%
2005-08-23 0 0.480 0.470 0.500 0.480 0.500 156,000 76,880 0.4928 0.219 0.214 0.228 0.219 0.228 342,621 0.2244 0.00%
2005-08-22 0 0.480 0.480 0.485 0.480 0.480 50,000 24,000 0.4800 0.219 0.219 0.221 0.219 0.219 109,815 0.2186 -1.03%
2005-08-19 0 0.485 0.485 0.495 0.485 0.485 30,000 14,550 0.4850 0.221 0.221 0.225 0.221 0.221 65,889 0.2208 -2.02%
2005-08-18 0 0.495 0.495 0.500 0.485 0.500 260,000 128,300 0.4935 0.225 0.225 0.228 0.221 0.228 571,036 0.2247 -1.00%
2005-08-17 0 0.500 0.495 0.500 0.500 0.500 317,000 158,500 0.5000 0.228 0.225 0.228 0.228 0.228 696,224 0.2277 0.00%
2005-08-16 0 0.500 0.500 0.510 0.490 0.500 1,420,000 708,650 0.4990 0.228 0.228 0.232 0.223 0.228 3,118,734 0.2272 2.04%
2005-08-15 0 0.490 0.490 0.500 0.490 0.510 120,000 60,000 0.5000 0.223 0.223 0.228 0.223 0.232 263,555 0.2277 1.03%
2005-08-12 0 0.485 0.480 0.485 0.480 0.490 242,000 117,230 0.4844 0.221 0.219 0.221 0.219 0.223 531,503 0.2206 0.00%
2005-08-11 0 0.485 0.485 0.490 0.480 0.485 60,000 29,050 0.4842 0.221 0.221 0.223 0.219 0.221 131,777 0.2204 1.04%
2005-08-10 0 0.480 0.475 0.490 0.480 0.490 260,000 126,400 0.4862 0.219 0.216 0.223 0.219 0.223 571,036 0.2214 -2.04%
2005-08-09 0 0.490 0.470 0.490 0.480 0.500 790,000 381,150 0.4825 0.223 0.214 0.223 0.219 0.228 1,735,070 0.2197 1.03%
2005-08-08 0 0.485 0.485 0.500 0.480 0.500 260,000 127,550 0.4906 0.221 0.221 0.228 0.219 0.228 571,036 0.2234 1.04%
2005-08-05 0 0.480 0.480 0.490 0.470 0.480 128,000 61,140 0.4777 0.219 0.219 0.223 0.214 0.219 281,125 0.2175 3.23%
2005-08-04 0 0.465 0.465 0.470 0.465 0.480 214,000 100,360 0.4690 0.212 0.212 0.214 0.212 0.219 470,006 0.2135 -2.11%
2005-08-03 0 0.475 0.475 0.480 0.460 0.475 250,000 118,300 0.4732 0.216 0.216 0.219 0.209 0.216 549,073 0.2155 -1.04%
2005-08-02 0 0.480 0.460 0.480 0.440 0.480 250,000 112,000 0.4480 0.219 0.209 0.219 0.200 0.219 549,073 0.2040 2.13%
2005-08-01 0 0.470 0.470 0.480 0.470 0.480 267,000 127,970 0.4793 0.214 0.214 0.219 0.214 0.219 586,410 0.2182 -3.09%
2005-07-29 0 0.485 0.475 0.490 0.485 0.485 60,000 29,100 0.4850 0.221 0.216 0.223 0.221 0.221 131,777 0.2208 2.11%
2005-07-28 0 0.475 0.475 0.485 0.475 0.480 76,000 36,350 0.4783 0.216 0.216 0.221 0.216 0.219 166,918 0.2178 -2.06%
2005-07-27 0 0.485 0.475 0.485 - - 20,000 9,600 0.4800 0.221 0.216 0.221 - - 43,926 0.2186 0.00%
2005-07-26 0 0.485 0.485 0.495 0.485 0.490 326,000 158,910 0.4875 0.221 0.221 0.225 0.221 0.223 715,991 0.2219 0.00%
2005-07-25 0 0.485 0.480 0.485 0.480 0.485 352,000 169,810 0.4824 0.221 0.219 0.221 0.219 0.221 773,095 0.2196 1.04%
2005-07-22 0 0.480 0.480 0.490 0.480 0.480 284,000 136,320 0.4800 0.219 0.219 0.223 0.219 0.219 623,747 0.2186 0.00%
2005-07-21 0 0.480 0.480 0.495 0.480 0.495 480,000 234,500 0.4885 0.219 0.219 0.225 0.219 0.225 1,054,220 0.2224 -2.04%
2005-07-20 0 0.490 0.490 0.500 0.470 0.490 888,000 425,630 0.4793 0.223 0.223 0.228 0.214 0.223 1,950,307 0.2182 4.26%
2005-07-19 0 0.470 0.465 0.480 0.465 0.470 386,000 180,310 0.4671 0.214 0.212 0.219 0.212 0.214 847,769 0.2127 0.00%
2005-07-18 0 0.470 0.465 0.470 0.460 0.475 200,000 93,860 0.4693 0.214 0.212 0.214 0.209 0.216 439,258 0.2137 -2.08%
2005-07-15 0 0.480 0.475 0.490 0.480 0.480 180,000 86,400 0.4800 0.219 0.216 0.223 0.219 0.219 395,332 0.2186 0.00%
2005-07-14 0 0.480 0.470 0.490 0.480 0.480 150,000 72,000 0.4800 0.219 0.214 0.223 0.219 0.219 329,444 0.2186 -2.04%
2005-07-13 0 0.490 0.475 0.490 0.480 0.495 294,000 141,310 0.4806 0.223 0.216 0.223 0.219 0.225 645,710 0.2188 -2.00%
2005-07-12 0 0.500 0.495 0.510 0.495 0.500 220,000 109,300 0.4968 0.228 0.225 0.232 0.225 0.228 483,184 0.2262 0.00%
2005-07-11 0 0.500 0.500 0.510 0.490 0.520 1,818,000 908,750 0.4999 0.228 0.228 0.232 0.223 0.237 3,992,858 0.2276 -3.85%
2005-07-08 0 0.520 0.520 0.540 0.510 0.530 384,000 200,380 0.5218 0.237 0.237 0.246 0.232 0.241 843,376 0.2376 -3.70%
2005-07-07 0 0.540 0.520 0.540 0.530 0.540 270,000 145,300 0.5381 0.246 0.237 0.246 0.241 0.246 592,999 0.2450 0.00%
2005-07-06 0 0.540 0.530 0.540 0.540 0.550 490,000 266,600 0.5441 0.246 0.241 0.246 0.246 0.250 1,076,183 0.2477 -1.82%
2005-07-05 0 0.550 0.520 0.560 0.550 0.550 70,000 38,500 0.5500 0.250 0.237 0.255 0.250 0.250 153,740 0.2504 3.77%
2005-07-04 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 0.241 0.237 0.246 0.241 0.241 219,629 0.2413 1.92%
2005-06-30 0 0.520 0.520 0.550 0.520 0.520 22,000 11,440 0.5200 0.237 0.237 0.250 0.237 0.237 48,318 0.2368 -5.45%
2005-06-29 0 0.550 0.540 0.550 0.550 0.550 40,000 22,000 0.5500 0.250 0.246 0.250 0.250 0.250 87,852 0.2504 -1.79%
2005-06-28 0 0.560 0.550 0.560 0.550 0.560 650,000 360,000 0.5538 0.255 0.250 0.255 0.250 0.255 1,427,590 0.2522 0.00%
2005-06-27 0 0.560 0.540 0.560 0.510 0.560 330,000 180,260 0.5462 0.255 0.246 0.255 0.232 0.255 724,776 0.2487 7.69%
2005-06-24 0 0.520 0.520 0.550 0.520 0.520 22,000 11,440 0.5200 0.237 0.237 0.250 0.237 0.237 48,318 0.2368 -3.70%
2005-06-23 0 0.540 0.530 0.540 0.530 0.550 130,000 70,500 0.5423 0.246 0.241 0.246 0.241 0.250 285,518 0.2469 1.89%
2005-06-22 0 0.530 0.530 0.550 - - 0 0 - 0.241 0.241 0.250 - - 0 - 0.00%
2005-06-21 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.241 0.241 0.250 0.241 0.241 43,926 0.2413 0.00%
2005-06-20 0 0.530 0.530 0.550 0.530 0.530 60,000 31,800 0.5300 0.241 0.241 0.250 0.241 0.241 131,777 0.2413 0.00%
2005-06-17 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.241 0.241 0.250 0.241 0.241 43,926 0.2413 0.00%
2005-06-16 0 0.530 0.530 0.540 0.530 0.530 418,000 221,540 0.5300 0.241 0.241 0.246 0.241 0.241 918,050 0.2413 0.00%
2005-06-15 0 0.530 0.520 0.540 0.530 0.530 70,000 37,100 0.5300 0.241 0.237 0.246 0.241 0.241 153,740 0.2413 1.92%
2005-06-14 0 0.520 0.520 0.540 0.520 0.530 30,000 15,800 0.5267 0.237 0.237 0.246 0.237 0.241 65,889 0.2398 -1.89%
2005-06-13 0 0.530 0.530 0.540 0.530 0.530 80,000 42,400 0.5300 0.241 0.241 0.246 0.241 0.241 175,703 0.2413 -1.85%
2005-06-10 0 0.540 0.530 0.550 0.530 0.540 110,000 59,300 0.5391 0.246 0.241 0.250 0.241 0.246 241,592 0.2455 0.00%
2005-06-09 0 0.540 0.530 0.550 0.530 0.540 60,000 32,300 0.5383 0.246 0.241 0.250 0.241 0.246 131,777 0.2451 0.00%
2005-06-08 0 0.540 0.540 0.560 0.530 0.540 256,000 138,080 0.5394 0.246 0.246 0.255 0.241 0.246 562,251 0.2456 0.00%
2005-06-07 0 0.540 0.530 0.540 - - 0 0 - 0.246 0.241 0.246 - - 0 - 0.00%
2005-06-06 0 0.540 0.530 0.540 - - 0 0 - 0.246 0.241 0.246 - - 0 - 0.00%
2005-06-03 0 0.540 0.540 0.550 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.00%
2005-06-02 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 0.246 0.241 0.250 0.246 0.246 439,258 0.2459 0.00%
2005-06-01 0 0.540 0.530 0.560 - - 0 0 - 0.246 0.241 0.255 - - 0 - 0.00%
2005-05-31 0 0.540 0.530 0.550 0.540 0.540 50,000 27,000 0.5400 0.246 0.241 0.250 0.246 0.246 109,815 0.2459 1.89%
2005-05-30 0 0.530 0.530 0.540 0.530 0.540 130,000 69,200 0.5323 0.241 0.241 0.246 0.241 0.246 285,518 0.2424 -1.85%
2005-05-27 0 0.540 0.540 0.550 0.530 0.530 50,240 29,812 0.5934 0.246 0.246 0.250 0.241 0.241 110,342 0.2702 0.00%
2005-05-26 0 0.540 0.540 0.550 0.540 0.570 408,000 226,320 0.5547 0.246 0.246 0.250 0.246 0.260 896,087 0.2526 -1.82%
2005-05-25 0 0.550 0.520 0.550 - - 0 0 - 0.250 0.237 0.250 - - 0 - 0.00%
2005-05-24 0 0.550 0.530 0.550 0.550 0.550 30,000 16,500 0.5500 0.250 0.241 0.250 0.250 0.250 65,889 0.2504 3.77%
2005-05-23 0 0.530 0.520 0.530 0.530 0.540 76,000 40,540 0.5334 0.241 0.237 0.241 0.241 0.246 166,918 0.2429 -1.85%
2005-05-20 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.246 0.241 0.250 0.246 0.246 43,926 0.2459 1.89%
2005-05-19 0 0.530 0.530 0.560 0.530 0.530 220,000 116,600 0.5300 0.241 0.241 0.255 0.241 0.241 483,184 0.2413 0.00%
2005-05-18 0 0.530 0.520 0.540 0.530 0.530 120,000 63,600 0.5300 0.241 0.237 0.246 0.241 0.241 263,555 0.2413 1.92%
2005-05-17 0 0.520 0.520 0.540 0.520 0.530 158,000 83,060 0.5257 0.237 0.237 0.246 0.237 0.241 347,014 0.2394 0.00%
2005-05-13 0 0.520 0.520 0.530 0.520 0.530 481,000 253,495 0.5270 0.237 0.237 0.241 0.237 0.241 1,056,416 0.2400 -1.89%
2005-05-12 0 0.530 0.530 0.540 0.530 0.530 120,000 63,600 0.5300 0.241 0.241 0.246 0.241 0.241 263,555 0.2413 0.00%
2005-05-11 0 0.530 0.530 0.560 0.530 0.540 404,000 215,040 0.5323 0.241 0.241 0.255 0.241 0.246 887,302 0.2424 -1.85%
2005-05-10 0 0.540 0.530 0.540 0.540 0.540 680,000 367,200 0.5400 0.246 0.241 0.246 0.246 0.246 1,493,478 0.2459 0.00%
2005-05-09 0 0.540 0.540 0.550 0.540 0.540 292,000 157,680 0.5400 0.246 0.246 0.250 0.246 0.246 641,317 0.2459 -3.57%
2005-05-06 0 0.560 0.560 0.570 0.550 0.570 240,000 135,900 0.5663 0.255 0.255 0.260 0.250 0.260 527,110 0.2578 1.82%
2005-05-05 0 0.550 0.550 0.560 0.550 0.550 110,000 60,500 0.5500 0.250 0.250 0.255 0.250 0.250 241,592 0.2504 -1.79%
2005-05-04 0 0.560 0.540 0.560 0.540 0.560 40,000 22,000 0.5500 0.255 0.246 0.255 0.246 0.255 87,852 0.2504 0.00%
2005-05-03 0 0.560 0.560 0.570 0.550 0.560 70,000 39,100 0.5586 0.255 0.255 0.260 0.250 0.255 153,740 0.2543 0.00%
2005-04-29 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.255 0.255 0.260 0.255 0.255 43,926 0.2550 -1.75%
2005-04-28 0 0.570 0.550 0.570 0.550 0.570 210,000 118,000 0.5619 0.260 0.250 0.260 0.250 0.260 461,221 0.2558 1.79%
2005-04-27 0 0.560 0.560 0.580 0.560 0.560 90,000 50,400 0.5600 0.255 0.255 0.264 0.255 0.255 197,666 0.2550 -1.75%
2005-04-26 0 0.570 0.570 0.580 0.570 0.580 963,000 556,280 0.5777 0.260 0.260 0.264 0.260 0.264 2,115,029 0.2630 0.00%
2005-04-25 0 0.570 0.560 0.580 0.560 0.570 600,000 341,800 0.5697 0.260 0.255 0.264 0.255 0.260 1,317,775 0.2594 1.79%
2005-04-22 0 0.560 0.550 0.570 0.560 0.560 30,000 16,800 0.5600 0.255 0.250 0.260 0.255 0.255 65,889 0.2550 -1.75%
2005-04-21 0 0.570 0.550 0.570 0.550 0.570 294,000 161,780 0.5503 0.260 0.250 0.260 0.250 0.260 645,710 0.2505 1.79%
2005-04-20 0 0.560 0.560 0.570 0.560 0.580 410,000 233,100 0.5685 0.255 0.255 0.260 0.255 0.264 900,480 0.2589 -1.75%
2005-04-19 0 0.570 0.570 0.580 0.550 0.590 1,068,000 608,740 0.5700 0.260 0.260 0.264 0.250 0.269 2,345,639 0.2595 5.56%
2005-04-18 0 0.540 0.540 0.550 0.540 0.550 624,000 338,340 0.5422 0.246 0.246 0.250 0.246 0.250 1,370,486 0.2469 -3.57%
2005-04-15 0 0.560 0.560 0.570 0.550 0.570 494,000 276,080 0.5589 0.255 0.255 0.260 0.250 0.260 1,084,968 0.2545 -1.75%
2005-04-14 0 0.570 0.560 0.570 0.570 0.580 684,000 393,120 0.5747 0.260 0.255 0.260 0.260 0.264 1,502,263 0.2617 -3.39%
2005-04-13 0 0.590 0.580 0.590 0.580 0.600 1,994,000 1,162,720 0.5831 0.269 0.264 0.269 0.264 0.273 4,379,405 0.2655 0.00%
2005-04-12 0 0.590 0.590 0.600 0.580 0.620 6,430,000 3,864,020 0.6009 0.269 0.269 0.273 0.264 0.282 14,122,155 0.2736 3.51%
2005-04-11 0 0.570 0.570 0.580 0.550 0.570 1,516,000 857,380 0.5656 0.260 0.260 0.264 0.250 0.260 3,329,578 0.2575 5.56%
2005-04-08 0 0.540 0.540 0.560 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2005-04-07 0 0.540 0.540 0.550 0.530 0.540 210,000 111,800 0.5324 0.246 0.246 0.250 0.241 0.246 461,221 0.2424 0.00%
2005-04-06 0 0.540 0.540 0.550 0.540 0.540 74,000 39,960 0.5400 0.246 0.246 0.250 0.246 0.246 162,526 0.2459 0.00%
2005-04-04 0 0.540 0.530 0.540 0.520 0.540 330,000 176,700 0.5355 0.246 0.241 0.246 0.237 0.246 724,776 0.2438 -1.82%
2005-04-01 0 0.550 0.540 0.550 0.540 0.550 100,000 54,600 0.5460 0.250 0.246 0.250 0.246 0.250 219,629 0.2486 0.00%
2005-03-31 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.250 0.241 0.250 0.250 0.250 109,815 0.2504 -3.51%
2005-03-30 0 0.570 0.530 0.570 0.530 0.570 82,000 45,140 0.5505 0.260 0.241 0.260 0.241 0.260 180,096 0.2506 5.56%
2005-03-29 0 0.540 0.530 0.540 0.540 0.540 30,000 16,200 0.5400 0.246 0.241 0.246 0.246 0.246 65,889 0.2459 -3.57%
2005-03-24 0 0.560 0.530 0.560 0.520 0.560 1,036,000 563,640 0.5441 0.255 0.241 0.255 0.237 0.255 2,275,358 0.2477 9.80%
2005-03-23 0 0.510 0.510 0.520 0.510 0.520 258,000 132,980 0.5154 0.232 0.232 0.237 0.232 0.237 566,643 0.2347 -1.92%
2005-03-22 0 0.520 0.520 0.540 0.520 0.540 630,000 330,980 0.5254 0.237 0.237 0.246 0.237 0.246 1,383,664 0.2392 -1.89%
2005-03-21 0 0.530 0.530 0.540 0.530 0.540 20,000 10,640 0.5320 0.241 0.241 0.246 0.241 0.246 43,926 0.2422 -1.85%
2005-03-18 0 0.540 0.530 0.540 0.540 0.540 660,000 356,900 0.5408 0.246 0.241 0.246 0.246 0.246 1,449,552 0.2462 0.00%
2005-03-17 0 0.540 0.540 0.550 0.540 0.540 333,000 179,790 0.5399 0.246 0.246 0.250 0.246 0.246 731,365 0.2458 0.00%
2005-03-16 0 0.540 0.540 0.560 0.540 0.550 54,000 29,660 0.5493 0.246 0.246 0.255 0.246 0.250 118,600 0.2501 -1.82%
2005-03-15 0 0.550 0.540 0.560 0.540 0.560 866,000 476,260 0.5500 0.250 0.246 0.255 0.246 0.255 1,901,989 0.2504 -1.79%
2005-03-14 0 0.560 0.560 0.570 0.560 0.570 152,000 85,620 0.5633 0.255 0.255 0.260 0.255 0.260 333,836 0.2565 0.00%
2005-03-11 0 0.560 0.560 0.570 0.550 0.560 236,000 131,860 0.5587 0.255 0.255 0.260 0.250 0.255 518,325 0.2544 1.82%
2005-03-10 0 0.550 0.540 0.550 0.540 0.560 358,000 198,420 0.5542 0.250 0.246 0.250 0.246 0.255 786,272 0.2524 0.00%
2005-03-09 0 0.550 0.550 0.560 0.540 0.570 586,000 324,080 0.5530 0.250 0.250 0.255 0.246 0.260 1,287,027 0.2518 0.00%
2005-03-08 0 0.550 0.540 0.560 0.550 0.550 140,000 77,000 0.5500 0.250 0.246 0.255 0.250 0.250 307,481 0.2504 1.85%
2005-03-07 0 0.540 0.530 0.550 0.530 0.560 476,000 257,540 0.5411 0.246 0.241 0.250 0.241 0.255 1,045,435 0.2463 -1.82%
2005-03-04 0 0.550 0.530 0.550 0.540 0.570 3,034,000 1,662,400 0.5479 0.250 0.241 0.250 0.246 0.260 6,663,549 0.2495 -3.51%
2005-03-03 0 0.570 0.570 0.580 0.560 0.570 320,000 182,280 0.5696 0.260 0.260 0.264 0.255 0.260 702,813 0.2594 0.00%
2005-03-02 0 0.570 0.560 0.570 0.560 0.590 478,000 275,280 0.5759 0.260 0.255 0.260 0.255 0.269 1,049,827 0.2622 -3.39%
2005-03-01 0 0.590 0.580 0.600 0.580 0.590 282,000 164,260 0.5825 0.269 0.264 0.273 0.264 0.269 619,354 0.2652 -1.67%
2005-02-28 0 0.600 0.580 0.600 0.580 0.600 353,534 208,888 0.5909 0.273 0.264 0.273 0.264 0.273 776,464 0.2690 1.69%
2005-02-25 0 0.590 0.590 0.600 0.580 0.600 562,000 332,840 0.5922 0.269 0.269 0.273 0.264 0.273 1,234,316 0.2697 -1.67%
2005-02-24 0 0.600 0.590 0.610 0.590 0.610 1,082,000 645,840 0.5969 0.273 0.269 0.278 0.269 0.278 2,376,387 0.2718 0.00%
2005-02-23 0 0.600 0.580 0.600 - - 0 0 - 0.273 0.264 0.273 - - 0 - 0.00%
2005-02-22 0 0.600 0.590 0.600 0.590 0.620 948,000 572,660 0.6041 0.273 0.269 0.273 0.269 0.282 2,082,084 0.2750 -3.23%
2005-02-21 0 0.620 0.610 0.620 0.590 0.620 3,362,000 2,028,760 0.6034 0.282 0.278 0.282 0.269 0.282 7,383,932 0.2748 5.08%
2005-02-18 0 0.590 0.580 0.600 0.580 0.600 539,000 317,540 0.5891 0.269 0.264 0.273 0.264 0.273 1,183,801 0.2682 3.51%
2005-02-17 0 0.570 0.570 0.590 0.570 0.580 150,000 86,700 0.5780 0.260 0.260 0.269 0.260 0.264 329,444 0.2632 0.00%
2005-02-16 0 0.570 0.570 0.580 0.570 0.580 348,000 200,760 0.5769 0.260 0.260 0.264 0.260 0.264 764,309 0.2627 -1.72%
2005-02-15 0 0.580 0.580 0.590 0.570 0.580 220,000 127,400 0.5791 0.264 0.264 0.269 0.260 0.264 483,184 0.2637 0.00%
2005-02-14 0 0.580 0.580 0.590 0.570 0.590 106,000 61,520 0.5804 0.264 0.264 0.269 0.260 0.269 232,807 0.2643 0.00%
2005-02-08 0 0.580 0.570 0.590 0.580 0.580 160,000 92,800 0.5800 0.264 0.260 0.269 0.264 0.264 351,407 0.2641 0.00%
2005-02-07 0 0.580 0.570 0.590 0.580 0.580 420,000 243,600 0.5800 0.264 0.260 0.269 0.264 0.264 922,442 0.2641 1.75%
2005-02-04 0 0.570 0.570 0.580 0.570 0.570 22,000 12,540 0.5700 0.260 0.260 0.264 0.260 0.260 48,318 0.2595 0.00%
2005-02-03 0 0.570 0.580 0.590 0.570 0.580 130,000 74,300 0.5715 0.260 0.264 0.269 0.260 0.264 285,518 0.2602 0.00%
2005-02-02 0 0.570 0.570 0.580 0.570 0.570 130,000 74,100 0.5700 0.260 0.260 0.264 0.260 0.260 285,518 0.2595 0.00%
2005-02-01 0 0.570 0.570 0.580 0.570 0.590 390,000 227,300 0.5828 0.260 0.260 0.264 0.260 0.269 856,554 0.2654 -3.39%
2005-01-31 0 0.590 0.580 0.600 0.590 0.600 366,000 219,500 0.5997 0.269 0.264 0.273 0.269 0.273 803,843 0.2731 -1.67%
2005-01-28 0 0.600 0.600 0.610 0.600 0.610 1,458,000 884,080 0.6064 0.273 0.273 0.278 0.273 0.278 3,202,193 0.2761 -1.64%
2005-01-27 0 0.610 0.600 0.610 0.590 0.620 3,766,000 2,291,120 0.6084 0.278 0.273 0.278 0.269 0.282 8,271,234 0.2770 7.02%
2005-01-26 0 0.570 0.560 0.580 0.550 0.580 1,022,000 579,720 0.5672 0.260 0.255 0.264 0.250 0.264 2,244,610 0.2583 1.79%
2005-01-25 0 0.560 0.550 0.560 0.560 0.570 234,000 132,140 0.5647 0.255 0.250 0.255 0.255 0.260 513,932 0.2571 0.00%
2005-01-24 0 0.560 0.550 0.570 0.560 0.570 366,000 206,960 0.5655 0.255 0.250 0.260 0.255 0.260 803,843 0.2575 0.00%
2005-01-21 0 0.560 0.540 0.560 0.540 0.560 550,000 303,700 0.5522 0.255 0.246 0.255 0.246 0.255 1,207,960 0.2514 3.70%
2005-01-20 0 0.540 0.540 0.550 0.530 0.540 192,000 101,780 0.5301 0.246 0.246 0.250 0.241 0.246 421,688 0.2414 1.89%
2005-01-19 0 0.530 0.530 0.550 0.530 0.540 260,000 140,200 0.5392 0.241 0.241 0.250 0.241 0.246 571,036 0.2455 -1.85%
2005-01-18 0 0.540 0.540 0.560 0.540 0.540 88,600 47,820 0.5397 0.246 0.246 0.255 0.246 0.246 194,591 0.2457 0.00%
2005-01-17 0 0.540 0.540 0.550 0.540 0.540 30,000 16,200 0.5400 0.246 0.246 0.250 0.246 0.246 65,889 0.2459 -1.82%
2005-01-14 0 0.550 0.540 0.560 0.550 0.560 474,000 261,500 0.5517 0.250 0.246 0.255 0.250 0.255 1,041,042 0.2512 0.00%
2005-01-13 0 0.550 0.540 0.550 0.540 0.550 416,000 227,740 0.5475 0.250 0.246 0.250 0.246 0.250 913,657 0.2493 0.00%
2005-01-12 0 0.550 0.540 0.560 0.540 0.550 510,000 280,200 0.5494 0.250 0.246 0.255 0.246 0.250 1,120,109 0.2502 0.00%
2005-01-11 0 0.550 0.540 0.570 0.540 0.560 616,000 339,660 0.5514 0.250 0.246 0.260 0.246 0.255 1,352,916 0.2511 1.85%
2005-01-10 0 0.540 0.540 0.570 0.540 0.560 110,000 61,000 0.5545 0.246 0.246 0.260 0.246 0.255 241,592 0.2525 0.00%
2005-01-07 0 0.540 0.550 0.560 0.530 0.550 996,000 545,380 0.5476 0.246 0.250 0.255 0.241 0.250 2,187,506 0.2493 -3.57%
2005-01-06 0 0.560 0.550 0.570 0.550 0.560 150,000 83,500 0.5567 0.255 0.250 0.260 0.250 0.255 329,444 0.2535 2.56%
2005-01-05 0 0.550 0.550 0.570 0.550 0.570 870,000 484,100 0.5564 0.249 0.249 0.258 0.249 0.258 1,924,772 0.2515 -3.51%
2005-01-04 0 0.570 0.570 0.580 0.560 0.590 634,000 362,840 0.5723 0.258 0.258 0.262 0.253 0.267 1,402,650 0.2587 -3.39%
2005-01-03 0 0.590 0.590 0.600 0.590 0.600 756,000 451,120 0.5967 0.267 0.267 0.271 0.267 0.271 1,672,561 0.2697 0.00%
2004-12-31 0 0.590 0.590 0.600 0.590 0.590 76,000 44,840 0.5900 0.267 0.267 0.271 0.267 0.267 168,141 0.2667 0.00%
2004-12-30 0 0.590 0.580 0.600 0.590 0.600 420,000 247,600 0.5895 0.267 0.262 0.271 0.267 0.271 929,200 0.2665 0.00%
2004-12-29 0 0.590 0.580 0.590 0.590 0.590 502,000 296,180 0.5900 0.267 0.262 0.267 0.267 0.267 1,110,616 0.2667 1.72%
2004-12-28 0 0.580 0.580 0.590 0.560 0.590 666,000 386,280 0.5800 0.262 0.262 0.267 0.253 0.267 1,473,446 0.2622 3.57%
2004-12-24 0 0.560 0.560 0.570 0.560 0.570 720,000 407,100 0.5654 0.253 0.253 0.258 0.253 0.258 1,592,915 0.2556 0.00%
2004-12-23 0 0.560 0.560 0.570 0.560 0.580 508,000 288,060 0.5670 0.253 0.253 0.258 0.253 0.262 1,123,890 0.2563 0.00%
2004-12-22 0 0.560 0.560 0.580 0.560 0.590 2,144,000 1,229,160 0.5733 0.253 0.253 0.262 0.253 0.267 4,743,346 0.2591 -5.08%
2004-12-21 0 0.590 0.580 0.590 0.570 0.590 3,116,000 1,818,680 0.5837 0.267 0.262 0.267 0.258 0.267 6,893,781 0.2638 1.72%
2004-12-20 0 0.580 0.580 0.590 0.570 0.620 7,014,000 4,133,640 0.5893 0.262 0.262 0.267 0.258 0.280 15,517,645 0.2664 -12.12%
2004-12-17 0 0.660 0.660 0.670 0.650 0.690 8,018,000 5,391,380 0.6724 0.298 0.298 0.303 0.294 0.312 17,738,876 0.3039 3.13%
2004-12-16 0 0.640 0.640 0.650 0.610 0.640 1,912,000 1,202,880 0.6291 0.289 0.289 0.294 0.276 0.289 4,230,074 0.2844 0.00%
2004-12-15 0 0.640 0.630 0.640 0.630 0.660 1,152,000 750,640 0.6516 0.289 0.285 0.289 0.285 0.298 2,548,664 0.2945 -3.03%
2004-12-14 0 0.660 0.650 0.660 0.630 0.660 2,667,000 1,733,930 0.6501 0.298 0.294 0.298 0.285 0.298 5,900,422 0.2939 3.13%
2004-12-13 0 0.640 0.620 0.650 0.630 0.650 884,000 565,100 0.6393 0.289 0.280 0.294 0.285 0.294 1,955,745 0.2889 0.00%
2004-12-10 0 0.640 0.630 0.650 0.620 0.670 3,661,000 2,373,660 0.6484 0.289 0.285 0.294 0.280 0.303 8,099,529 0.2931 3.23%
2004-12-09 0 0.620 0.610 0.620 0.590 0.630 1,392,000 855,600 0.6147 0.280 0.276 0.280 0.267 0.285 3,079,635 0.2778 3.33%
2004-12-08 0 0.600 0.600 0.610 0.600 0.620 2,609,000 1,598,240 0.6126 0.271 0.271 0.276 0.271 0.280 5,772,104 0.2769 -4.76%
2004-12-07 0 0.630 0.610 0.640 0.610 0.660 1,818,000 1,164,340 0.6405 0.285 0.276 0.289 0.276 0.298 4,022,110 0.2895 -4.55%
2004-12-06 0 0.660 0.650 0.670 0.640 0.670 3,908,000 2,567,860 0.6571 0.298 0.294 0.303 0.289 0.303 8,645,987 0.2970 0.00%
2004-12-03 0 0.660 0.650 0.660 0.650 0.680 10,516,000 6,990,540 0.6648 0.298 0.294 0.298 0.294 0.307 23,265,405 0.3005 1.54%
2004-12-02 0 0.650 0.630 0.650 0.630 0.660 5,827,000 3,759,520 0.6452 0.294 0.285 0.294 0.285 0.298 12,891,548 0.2916 3.17%
2004-12-01 0 0.630 0.620 0.630 0.590 0.630 9,134,000 5,653,040 0.6189 0.285 0.280 0.285 0.267 0.285 20,207,894 0.2797 5.00%
2004-11-30 0 0.600 0.590 0.600 0.570 0.600 1,480,000 864,280 0.5840 0.271 0.267 0.271 0.258 0.271 3,274,325 0.2640 5.26%
2004-11-29 0 0.570 0.570 0.590 0.570 0.580 718,000 414,460 0.5772 0.258 0.258 0.267 0.258 0.262 1,588,490 0.2609 0.00%
2004-11-26 0 0.570 0.570 0.580 0.570 0.570 430,000 245,100 0.5700 0.258 0.258 0.262 0.258 0.258 951,324 0.2576 0.00%
2004-11-25 0 0.570 0.570 0.580 0.570 0.590 654,000 376,520 0.5757 0.258 0.258 0.262 0.258 0.267 1,446,898 0.2602 -1.72%
2004-11-24 0 0.580 0.580 0.590 0.580 0.610 1,838,000 1,095,820 0.5962 0.262 0.262 0.267 0.262 0.276 4,066,357 0.2695 -1.69%
2004-11-23 0 0.590 0.590 0.600 0.560 0.600 2,622,000 1,513,780 0.5773 0.267 0.267 0.271 0.253 0.271 5,800,865 0.2610 5.36%
2004-11-22 0 0.560 0.560 0.570 0.560 0.570 430,000 245,000 0.5698 0.253 0.253 0.258 0.253 0.258 951,324 0.2575 -3.45%
2004-11-19 0 0.580 0.570 0.580 0.570 0.580 620,000 354,980 0.5725 0.262 0.258 0.262 0.258 0.262 1,371,677 0.2588 1.75%
2004-11-18 0 0.570 0.560 0.570 0.560 0.580 980,000 554,260 0.5656 0.258 0.253 0.258 0.253 0.262 2,168,134 0.2556 0.00%
2004-11-17 0 0.570 0.570 0.580 0.560 0.570 610,000 346,500 0.5680 0.258 0.258 0.262 0.253 0.258 1,349,553 0.2568 0.00%
2004-11-16 0 0.570 0.560 0.580 0.570 0.580 1,170,000 672,000 0.5744 0.258 0.253 0.262 0.258 0.262 2,588,486 0.2596 -1.72%
2004-11-15 0 0.580 0.570 0.580 0.570 0.580 490,000 280,860 0.5732 0.262 0.258 0.262 0.258 0.262 1,084,067 0.2591 0.00%
2004-11-12 0 0.580 0.570 0.580 0.580 0.580 1,098,000 636,840 0.5800 0.262 0.258 0.262 0.262 0.262 2,429,195 0.2622 1.75%
2004-11-11 0 0.570 0.570 0.580 0.570 0.570 540,000 307,800 0.5700 0.258 0.258 0.262 0.258 0.258 1,194,686 0.2576 0.00%
2004-11-10 0 0.570 0.570 0.590 0.560 0.610 2,332,000 1,345,300 0.5769 0.258 0.258 0.267 0.253 0.276 5,159,274 0.2608 -3.39%
2004-11-09 0 0.590 0.580 0.590 0.560 0.590 3,536,000 2,041,420 0.5773 0.267 0.262 0.267 0.253 0.267 7,822,981 0.2610 5.36%
2004-11-08 0 0.560 0.550 0.570 0.550 0.570 1,256,000 702,980 0.5597 0.253 0.249 0.258 0.249 0.258 2,778,751 0.2530 1.82%
2004-11-05 0 0.550 0.540 0.550 0.540 0.580 2,245,000 1,242,920 0.5536 0.249 0.244 0.249 0.244 0.262 4,966,797 0.2502 -3.51%
2004-11-04 0 0.570 0.560 0.570 0.520 0.570 3,836,000 2,105,460 0.5489 0.258 0.253 0.258 0.235 0.258 8,486,696 0.2481 7.55%
2004-11-03 0 0.530 0.520 0.540 0.520 0.530 808,000 426,800 0.5282 0.240 0.235 0.244 0.235 0.240 1,787,604 0.2388 0.00%
2004-11-02 0 0.530 0.530 0.540 0.510 0.530 868,000 454,760 0.5239 0.240 0.240 0.244 0.231 0.240 1,920,347 0.2368 3.92%
2004-11-01 0 0.510 0.510 0.520 0.510 0.520 272,000 140,080 0.5150 0.231 0.231 0.235 0.231 0.235 601,768 0.2328 0.00%
2004-10-29 0 0.510 0.510 0.520 0.500 0.510 854,000 430,540 0.5041 0.231 0.231 0.235 0.226 0.231 1,889,374 0.2279 -1.92%
2004-10-28 0 0.520 0.520 0.530 0.510 0.520 524,000 270,760 0.5167 0.235 0.235 0.240 0.231 0.235 1,159,288 0.2336 1.96%
2004-10-27 0 0.510 0.500 0.510 0.510 0.510 390,000 199,220 0.5108 0.231 0.226 0.231 0.231 0.231 862,829 0.2309 -1.92%
2004-10-26 0 0.520 0.510 0.530 0.510 0.520 660,000 340,820 0.5164 0.235 0.231 0.240 0.231 0.235 1,460,172 0.2334 4.00%
2004-10-25 0 0.500 0.500 0.510 0.500 0.510 556,000 278,040 0.5001 0.226 0.226 0.231 0.226 0.231 1,230,084 0.2260 -3.85%
2004-10-21 0 0.520 0.520 0.540 0.500 0.520 880,000 445,960 0.5068 0.235 0.235 0.244 0.226 0.235 1,946,896 0.2291 0.00%
2004-10-20 0 0.520 0.510 0.520 0.510 0.520 706,000 361,200 0.5116 0.235 0.231 0.235 0.231 0.235 1,561,941 0.2313 -1.89%
2004-10-19 0 0.530 0.530 0.540 0.520 0.530 778,000 406,260 0.5222 0.240 0.240 0.244 0.235 0.240 1,721,233 0.2360 0.00%
2004-10-18 0 0.530 0.520 0.540 0.530 0.540 503,000 266,960 0.5307 0.240 0.235 0.244 0.240 0.244 1,112,828 0.2399 -1.85%
2004-10-15 0 0.540 0.530 0.550 0.530 0.540 786,000 422,180 0.5371 0.244 0.240 0.249 0.240 0.244 1,738,932 0.2428 1.89%
2004-10-14 0 0.530 0.530 0.540 0.500 0.520 782,000 402,220 0.5143 0.240 0.240 0.244 0.226 0.235 1,730,082 0.2325 1.92%
2004-10-13 0 0.520 0.520 0.540 0.520 0.540 1,754,000 919,440 0.5242 0.235 0.235 0.244 0.235 0.244 3,880,517 0.2369 -3.70%
2004-10-12 0 0.540 0.540 0.550 0.540 0.560 1,004,000 550,860 0.5487 0.244 0.244 0.249 0.244 0.253 2,221,231 0.2480 -1.82%
2004-10-11 0 0.550 0.550 0.560 0.550 0.560 678,000 374,100 0.5518 0.249 0.249 0.253 0.249 0.253 1,499,995 0.2494 0.00%
2004-10-08 0 0.550 0.550 0.570 0.550 0.570 1,730,000 970,480 0.5610 0.249 0.249 0.258 0.249 0.258 3,827,420 0.2536 -3.51%
2004-10-07 0 0.570 0.570 0.580 0.550 0.590 1,770,000 1,014,760 0.5733 0.258 0.258 0.262 0.249 0.267 3,915,915 0.2591 -3.39%
2004-10-06 0 0.590 0.570 0.590 0.570 0.610 1,468,000 871,480 0.5937 0.267 0.258 0.267 0.258 0.276 3,247,776 0.2683 -6.35%
2004-10-05 0 0.630 0.610 0.630 0.500 0.650 2,758,000 1,625,040 0.5892 0.285 0.276 0.285 0.226 0.294 6,101,749 0.2663 1.61%
2004-10-04 0 0.620 0.610 0.620 0.610 0.630 986,000 610,800 0.6195 0.280 0.276 0.280 0.276 0.285 2,181,408 0.2800 -1.59%
2004-09-30 0 0.630 0.630 0.640 0.630 0.640 424,000 268,020 0.6321 0.285 0.285 0.289 0.285 0.289 938,050 0.2857 0.00%
2004-09-28 0 0.630 0.630 0.640 0.630 0.640 326,000 205,480 0.6303 0.285 0.285 0.289 0.285 0.289 721,236 0.2849 -1.56%
2004-09-27 0 0.640 0.620 0.640 0.610 0.640 822,000 509,880 0.6203 0.289 0.280 0.289 0.276 0.289 1,818,578 0.2804 0.00%
2004-09-24 0 0.640 0.640 0.650 0.630 0.660 751,000 482,560 0.6426 0.289 0.289 0.294 0.285 0.298 1,661,499 0.2904 -3.03%
2004-09-23 0 0.660 0.660 0.670 0.660 0.660 990,000 653,400 0.6600 0.298 0.298 0.303 0.298 0.298 2,190,258 0.2983 0.00%
2004-09-22 0 0.660 0.660 0.670 0.660 0.700 4,872,000 3,325,960 0.6827 0.298 0.298 0.303 0.298 0.316 10,778,723 0.3086 -4.35%
2004-09-21 0 0.690 0.680 0.690 0.640 0.690 6,744,000 4,550,640 0.6748 0.312 0.307 0.312 0.289 0.312 14,920,302 0.3050 7.81%
2004-09-20 0 0.640 0.640 0.650 0.630 0.650 1,288,000 824,060 0.6398 0.289 0.289 0.294 0.285 0.294 2,849,548 0.2892 1.59%
2004-09-17 0 0.630 0.630 0.640 0.630 0.660 2,292,000 1,460,120 0.6371 0.285 0.285 0.289 0.285 0.298 5,070,779 0.2879 -4.55%
2004-09-16 0 0.660 0.650 0.660 0.650 0.680 3,484,000 2,318,420 0.6654 0.298 0.294 0.298 0.294 0.307 7,707,938 0.3008 1.54%
2004-09-15 0 0.650 0.640 0.650 0.630 0.670 5,026,000 3,263,520 0.6493 0.294 0.289 0.294 0.285 0.303 11,119,430 0.2935 -2.99%
2004-09-14 0 0.670 0.660 0.670 0.660 0.730 18,205,000 12,657,970 0.6953 0.303 0.298 0.303 0.298 0.330 40,276,407 0.3143 -2.90%
2004-09-13 0 0.690 0.690 0.700 0.620 0.700 16,949,000 11,050,590 0.6520 0.312 0.312 0.316 0.280 0.316 37,497,656 0.2947 11.29%
2004-09-10 0 0.620 0.620 0.630 0.590 0.640 19,832,000 12,300,180 0.6202 0.280 0.280 0.285 0.267 0.289 43,875,952 0.2803 6.90%
2004-09-09 0 0.580 0.570 0.580 0.530 0.600 10,921,000 6,324,970 0.5792 0.262 0.258 0.262 0.240 0.271 24,161,420 0.2618 7.41%
2004-09-08 0 0.540 0.530 0.550 0.530 0.560 2,088,000 1,139,460 0.5457 0.244 0.240 0.249 0.240 0.253 4,619,453 0.2467 -3.57%
2004-09-07 0 0.560 0.550 0.570 0.560 0.580 2,582,000 1,452,860 0.5627 0.253 0.249 0.258 0.253 0.262 5,712,369 0.2543 -3.45%
2004-09-06 0 0.580 0.570 0.580 0.570 0.600 6,912,000 4,074,680 0.5895 0.262 0.258 0.262 0.258 0.271 15,291,982 0.2665 1.75%
2004-09-03 0 0.570 0.570 0.580 0.570 0.590 518,000 297,900 0.5751 0.258 0.258 0.262 0.258 0.267 1,146,014 0.2599 -3.39%
2004-09-02 0 0.590 0.570 0.590 0.570 0.590 214,000 123,500 0.5771 0.267 0.258 0.267 0.258 0.267 473,450 0.2609 1.72%
2004-09-01 0 0.580 0.570 0.590 0.580 0.590 858,000 502,620 0.5858 0.262 0.258 0.267 0.262 0.267 1,898,223 0.2648 0.00%
2004-08-31 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.262 0.258 0.262 0.262 0.262 221,238 0.2622 1.75%
2004-08-30 0 0.570 0.570 0.580 0.570 0.570 250,000 142,500 0.5700 0.258 0.258 0.262 0.258 0.258 553,095 0.2576 0.00%
2004-08-27 0 0.570 0.560 0.570 0.570 0.580 260,000 148,300 0.5704 0.258 0.253 0.258 0.258 0.262 575,219 0.2578 -1.72%
2004-08-26 0 0.580 0.560 0.580 0.570 0.600 1,172,000 681,480 0.5815 0.262 0.253 0.262 0.258 0.271 2,592,911 0.2628 -1.69%
2004-08-25 0 0.590 0.580 0.600 0.570 0.600 2,178,000 1,280,380 0.5879 0.267 0.262 0.271 0.258 0.271 4,818,567 0.2657 5.36%
2004-08-24 0 0.560 0.550 0.560 0.540 0.560 408,000 223,860 0.5487 0.253 0.249 0.253 0.244 0.253 902,652 0.2480 0.00%
2004-08-23 0 0.560 0.540 0.560 0.550 0.560 226,000 124,460 0.5507 0.253 0.244 0.253 0.249 0.253 499,998 0.2489 -1.75%
2004-08-20 0 0.570 0.550 0.580 0.540 0.570 680,000 373,060 0.5486 0.258 0.249 0.262 0.244 0.258 1,504,420 0.2480 -1.72%
2004-08-19 0 0.580 0.570 0.580 0.560 0.580 1,010,000 580,240 0.5745 0.262 0.258 0.262 0.253 0.262 2,234,505 0.2597 4.50%
2004-08-18 0 0.560 0.560 0.580 0.560 0.580 754,000 427,340 0.5668 0.251 0.251 0.260 0.251 0.260 1,683,164 0.2539 -1.75%
2004-08-17 0 0.570 0.560 0.570 0.560 0.570 456,000 259,320 0.5687 0.255 0.251 0.255 0.251 0.255 1,017,935 0.2548 0.00%
2004-08-16 0 0.570 0.550 0.570 0.540 0.570 1,724,000 955,920 0.5545 0.255 0.246 0.255 0.242 0.255 3,848,508 0.2484 1.79%
2004-08-13 0 0.560 0.550 0.560 0.560 0.570 890,000 499,440 0.5612 0.251 0.246 0.251 0.251 0.255 1,986,759 0.2514 1.82%
2004-08-12 0 0.550 0.550 0.560 0.550 0.570 480,000 272,000 0.5667 0.246 0.246 0.251 0.246 0.255 1,071,510 0.2538 0.00%
2004-08-11 0 0.550 0.550 0.570 0.550 0.560 288,000 160,400 0.5569 0.246 0.246 0.255 0.246 0.251 642,906 0.2495 1.85%
2004-08-10 0 0.540 0.540 0.550 0.540 0.560 595,000 330,000 0.5546 0.242 0.242 0.246 0.242 0.251 1,328,226 0.2485 -1.82%
2004-08-09 0 0.550 0.540 0.550 0.540 0.590 2,520,000 1,448,300 0.5747 0.246 0.242 0.246 0.242 0.264 5,625,429 0.2575 -5.17%
2004-08-06 0 0.580 0.560 0.580 0.530 0.580 3,074,000 1,745,280 0.5678 0.260 0.251 0.260 0.237 0.260 6,862,130 0.2543 9.43%
2004-08-05 0 0.530 0.530 0.540 0.530 0.540 1,040,000 557,700 0.5363 0.237 0.237 0.242 0.237 0.242 2,321,606 0.2402 1.92%
2004-08-04 0 0.520 0.520 0.530 0.510 0.530 692,000 362,040 0.5232 0.233 0.233 0.237 0.228 0.237 1,544,761 0.2344 0.00%
2004-08-03 0 0.520 0.520 0.530 0.510 0.560 1,088,000 570,540 0.5244 0.233 0.233 0.237 0.228 0.251 2,428,757 0.2349 -5.45%
2004-08-02 0 0.550 0.540 0.550 0.540 0.590 2,460,000 1,383,440 0.5624 0.246 0.242 0.246 0.242 0.264 5,491,490 0.2519 -5.17%
2004-07-30 0 0.580 0.570 0.580 0.540 0.610 8,828,000 5,171,460 0.5858 0.260 0.255 0.260 0.242 0.273 19,706,859 0.2624 7.41%
2004-07-29 0 0.540 0.530 0.540 0.510 0.550 2,123,000 1,126,410 0.5306 0.242 0.237 0.242 0.228 0.246 4,739,200 0.2377 -1.82%
2004-07-28 0 0.550 0.540 0.560 0.530 0.570 4,250,000 2,321,580 0.5463 0.246 0.242 0.251 0.237 0.255 9,487,330 0.2447 -3.51%
2004-07-27 0 0.570 0.560 0.570 0.500 0.570 4,172,000 2,252,720 0.5400 0.255 0.251 0.255 0.224 0.255 9,313,210 0.2419 20.00%
2004-07-26 0 0.475 0.450 0.500 0.470 0.475 140,000 66,030 0.4716 0.213 0.202 0.224 0.211 0.213 312,524 0.2113 3.26%
2004-07-23 0 0.460 0.450 0.480 0.460 0.460 120,000 55,200 0.4600 0.206 0.202 0.215 0.206 0.206 267,878 0.2061 0.00%
2004-07-22 0 0.460 0.440 0.460 0.460 0.460 10,000 4,600 0.4600 0.206 0.197 0.206 0.206 0.206 22,323 0.2061 0.00%
2004-07-21 0 0.460 0.430 0.460 0.430 0.460 106,000 45,760 0.4317 0.206 0.193 0.206 0.193 0.206 236,625 0.1934 4.55%
2004-07-20 0 0.440 0.430 0.450 0.430 0.450 220,000 96,600 0.4391 0.197 0.193 0.202 0.193 0.202 491,109 0.1967 4.76%
2004-07-19 0 0.420 0.420 0.430 0.415 0.430 393,000 165,640 0.4215 0.188 0.188 0.193 0.186 0.193 877,299 0.1888 -2.33%
2004-07-16 0 0.430 0.400 0.430 0.430 0.430 130,000 55,900 0.4300 0.193 0.179 0.193 0.193 0.193 290,201 0.1926 2.38%
2004-07-15 0 0.420 0.420 0.445 0.410 0.420 170,000 70,200 0.4129 0.188 0.188 0.199 0.184 0.188 379,493 0.1850 -7.69%
2004-07-14 0 0.455 0.475 0.480 0.455 0.470 392,000 180,580 0.4607 0.204 0.213 0.215 0.204 0.211 875,067 0.2064 -5.21%
2004-07-13 0 0.480 0.465 0.485 0.460 0.480 386,000 180,470 0.4675 0.215 0.208 0.217 0.206 0.215 861,673 0.2094 -3.03%
2004-07-12 0 0.495 0.495 0.500 0.465 0.540 1,074,000 542,150 0.5048 0.222 0.222 0.224 0.208 0.242 2,397,504 0.2261 2.06%
2004-07-09 0 0.485 0.470 0.495 0.455 0.530 1,396,000 690,810 0.4948 0.217 0.211 0.222 0.204 0.237 3,116,309 0.2217 7.78%
2004-07-08 0 0.450 0.450 0.480 0.450 0.460 54,000 24,700 0.4574 0.202 0.202 0.215 0.202 0.206 120,545 0.2049 -6.25%
2004-07-07 0 0.480 0.460 0.490 0.480 0.480 70,480 33,840 0.4801 0.215 0.206 0.220 0.215 0.215 157,333 0.2151 0.00%
2004-07-06 0 0.480 0.480 0.500 0.480 0.510 540,000 263,530 0.4880 0.215 0.215 0.224 0.215 0.228 1,205,449 0.2186 -5.88%
2004-07-05 0 0.510 0.500 0.510 0.475 0.510 463,480 227,791 0.4915 0.228 0.224 0.228 0.213 0.228 1,034,632 0.2202 7.37%
2004-07-02 0 0.475 0.475 0.480 0.440 0.520 1,426,000 677,250 0.4749 0.213 0.213 0.215 0.197 0.233 3,183,278 0.2128 -2.06%
2004-06-30 0 0.485 0.485 0.490 0.430 0.470 578,000 262,700 0.4545 0.217 0.217 0.220 0.193 0.211 1,290,277 0.2036 12.79%
2004-06-29 0 0.430 0.380 0.430 0.380 0.430 182,000 73,670 0.4048 0.193 0.170 0.193 0.170 0.193 406,281 0.1813 0.00%
2004-06-28 0 0.430 0.400 0.430 0.360 0.430 206,000 84,600 0.4107 0.193 0.179 0.193 0.161 0.193 459,856 0.1840 13.16%
2004-06-25 0 0.380 - 0.380 0.380 0.380 48,000 18,240 0.3800 0.170 - 0.170 0.170 0.170 107,151 0.1702 0.00%
2004-06-24 0 0.380 0.380 0.400 0.380 0.380 58,000 22,040 0.3800 0.170 0.170 0.179 0.170 0.170 129,474 0.1702 0.00%
2004-06-23 0 0.380 0.350 0.400 - - 0 0 - 0.170 0.157 0.179 - - 0 - 0.00%
2004-06-21 0 0.380 0.350 0.400 - - 0 0 - 0.170 0.157 0.179 - - 0 - 0.00%
2004-06-18 0 0.380 0.330 0.400 - - 0 0 - 0.170 0.148 0.179 - - 0 - 0.00%
2004-06-17 0 0.380 0.380 0.390 0.380 0.380 10,000 3,800 0.3800 0.170 0.170 0.175 0.170 0.170 22,323 0.1702 8.57%
2004-06-16 0 0.350 0.350 0.380 0.350 0.350 100,000 35,000 0.3500 0.157 0.157 0.170 0.157 0.157 223,231 0.1568 -2.78%
2004-06-15 0 0.360 0.360 0.380 - - 0 0 - 0.161 0.161 0.170 - - 0 - 0.00%
2004-06-14 0 0.360 0.360 0.370 0.360 0.370 274,000 99,040 0.3615 0.161 0.161 0.166 0.161 0.166 611,654 0.1619 -5.26%
2004-06-11 0 0.380 0.380 0.400 0.380 0.380 60,000 22,800 0.3800 0.170 0.170 0.179 0.170 0.170 133,939 0.1702 0.00%
2004-06-10 0 0.380 0.380 0.400 - - 0 0 - 0.170 0.170 0.179 - - 0 - 0.00%
2004-06-09 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.170 0.170 0.179 0.170 0.170 22,323 0.1702 -5.00%
2004-06-08 0 0.400 0.385 0.400 0.390 0.400 194,000 75,900 0.3912 0.179 0.172 0.179 0.175 0.179 433,069 0.1753 0.00%
2004-06-07 0 0.400 0.360 0.400 - - 0 0 - 0.179 0.161 0.179 - - 0 - 0.00%
2004-06-04 0 0.400 0.380 0.400 0.370 0.400 110,000 43,700 0.3973 0.179 0.170 0.179 0.166 0.179 245,554 0.1780 5.26%
2004-06-03 0 0.380 0.380 0.390 0.380 0.380 94,000 35,720 0.3800 0.170 0.170 0.175 0.170 0.170 209,837 0.1702 0.00%
2004-06-02 0 0.380 0.370 0.400 0.380 0.380 110,000 41,800 0.3800 0.170 0.166 0.179 0.170 0.170 245,554 0.1702 0.00%
2004-06-01 0 0.380 0.330 0.380 0.380 0.380 60,000 22,800 0.3800 0.170 0.148 0.170 0.170 0.170 133,939 0.1702 -5.00%
2004-05-31 0 0.400 0.360 0.400 - - 0 0 - 0.179 0.161 0.179 - - 0 - 0.00%
2004-05-28 0 0.400 0.400 0.430 0.380 0.400 190,000 74,800 0.3937 0.179 0.179 0.193 0.170 0.179 424,139 0.1764 0.00%
2004-05-27 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 0.179 0.170 0.179 0.179 0.179 223,231 0.1792 0.00%
2004-05-25 0 0.400 0.360 0.400 0.400 0.400 20,000 8,000 0.4000 0.179 0.161 0.179 0.179 0.179 44,646 0.1792 5.26%
2004-05-24 0 0.380 0.365 0.390 0.380 0.380 30,000 11,400 0.3800 0.170 0.164 0.175 0.170 0.170 66,969 0.1702 5.56%
2004-05-21 0 0.360 0.360 0.390 0.330 0.380 448,000 162,120 0.3619 0.161 0.161 0.175 0.148 0.170 1,000,076 0.1621 -2.70%
2004-05-20 0 0.370 0.350 0.410 - - 0 0 - 0.166 0.157 0.184 - - 0 - 0.00%
2004-05-19 0 0.370 0.350 0.390 0.370 0.370 10,000 3,700 0.3700 0.166 0.157 0.175 0.166 0.166 22,323 0.1657 0.00%
2004-05-18 0 0.370 0.370 0.380 0.320 0.345 158,000 53,410 0.3380 0.166 0.166 0.170 0.143 0.155 352,705 0.1514 7.25%
2004-05-17 0 0.345 0.345 - 0.345 0.365 660,000 233,450 0.3537 0.155 0.155 - 0.155 0.164 1,473,327 0.1585 -13.75%
2004-05-14 0 0.400 0.365 0.405 0.400 0.415 80,000 32,300 0.4038 0.179 0.164 0.181 0.179 0.186 178,585 0.1809 -3.61%
2004-05-13 0 0.415 0.415 0.425 0.400 0.415 144,000 59,250 0.4115 0.186 0.186 0.190 0.179 0.186 321,453 0.1843 -1.19%
2004-05-12 0 0.420 0.420 0.435 0.410 0.450 230,000 100,490 0.4369 0.188 0.188 0.195 0.184 0.202 513,432 0.1957 -9.68%
2004-05-11 0 0.465 0.465 0.470 0.450 0.470 52,000 23,440 0.4508 0.208 0.208 0.211 0.202 0.211 116,080 0.2019 -2.11%
2004-05-10 0 0.475 0.435 0.475 0.480 0.485 4,000 1,930 0.4825 0.213 0.195 0.213 0.215 0.217 8,929 0.2161 -2.06%
2004-05-07 0 0.485 - 0.485 0.485 0.485 2,000 970 0.4850 0.217 - 0.217 0.217 0.217 4,465 0.2173 0.00%
2004-05-06 0 0.485 0.485 0.500 0.485 0.485 20,000 9,700 0.4850 0.217 0.217 0.224 0.217 0.217 44,646 0.2173 0.00%
2004-05-05 0 0.485 0.485 0.490 0.480 0.490 244,000 117,150 0.4801 0.217 0.217 0.220 0.215 0.220 544,684 0.2151 -1.02%
2004-05-04 0 0.490 0.490 0.495 0.460 0.480 76,000 36,400 0.4789 0.220 0.220 0.222 0.206 0.215 169,656 0.2146 4.26%
2004-05-03 0 0.470 0.460 0.470 0.460 0.480 90,000 42,400 0.4711 0.211 0.206 0.211 0.206 0.215 200,908 0.2110 2.17%
2004-04-30 0 0.460 0.460 0.480 - - 0 0 - 0.206 0.206 0.215 - - 0 - 2.22%
2004-04-29 0 0.450 0.450 0.470 0.450 0.450 10,000 4,500 0.4500 0.202 0.202 0.211 0.202 0.202 22,323 0.2016 -6.25%
2004-04-28 0 0.480 0.470 0.490 - - 0 0 - 0.215 0.211 0.220 - - 0 - 0.00%
2004-04-27 0 0.480 0.470 0.490 0.455 0.500 568,000 269,800 0.4750 0.215 0.211 0.220 0.204 0.224 1,267,954 0.2128 -4.00%
2004-04-26 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.224 0.215 0.224 0.224 0.224 223,231 0.2240 -1.96%
2004-04-23 0 0.510 0.510 0.540 0.500 0.500 50,000 25,000 0.5000 0.228 0.228 0.242 0.224 0.224 111,616 0.2240 0.00%
2004-04-22 0 0.510 0.500 0.520 0.500 0.520 96,000 48,800 0.5083 0.228 0.224 0.233 0.224 0.233 214,302 0.2277 0.00%
2004-04-21 0 0.510 0.500 0.520 0.510 0.520 180,000 92,600 0.5144 0.228 0.224 0.233 0.228 0.233 401,816 0.2305 0.00%
2004-04-20 0 0.510 0.500 0.510 0.510 0.570 60,000 31,200 0.5200 0.228 0.224 0.228 0.228 0.255 133,939 0.2329 -1.92%
2004-04-19 0 0.520 0.510 0.600 - - 0 0 - 0.233 0.228 0.269 - - 0 - 0.00%
2004-04-16 0 0.520 0.520 0.560 - - 0 0 - 0.233 0.233 0.251 - - 0 - 0.00%
2004-04-15 0 0.520 0.520 0.560 0.510 0.530 342,000 178,520 0.5220 0.233 0.233 0.251 0.228 0.237 763,451 0.2338 -1.89%
2004-04-14 0 0.530 0.530 0.550 0.520 0.560 126,000 67,720 0.5375 0.237 0.237 0.246 0.233 0.251 281,271 0.2408 -7.02%
2004-04-13 0 0.570 0.560 0.570 0.560 0.580 200,000 114,900 0.5745 0.255 0.251 0.255 0.251 0.260 446,463 0.2574 3.64%
2004-04-08 0 0.550 0.530 0.550 0.510 0.560 310,000 165,300 0.5332 0.246 0.237 0.246 0.228 0.251 692,017 0.2389 5.77%
2004-04-07 0 0.520 0.510 0.530 0.510 0.530 140,000 72,880 0.5206 0.233 0.228 0.237 0.228 0.237 312,524 0.2332 -3.70%
2004-04-06 0 0.540 0.530 0.540 0.530 0.540 190,000 102,400 0.5389 0.242 0.237 0.242 0.237 0.242 424,139 0.2414 1.89%
2004-04-02 0 0.530 0.520 0.530 0.520 0.530 108,000 57,160 0.5293 0.237 0.233 0.237 0.233 0.237 241,090 0.2371 1.92%
2004-04-01 0 0.520 0.520 0.540 0.510 0.520 180,000 92,780 0.5154 0.233 0.233 0.242 0.228 0.233 401,816 0.2309 0.00%
2004-03-31 0 0.520 0.510 0.540 0.520 0.520 40,000 20,800 0.5200 0.233 0.228 0.242 0.233 0.233 89,293 0.2329 -1.89%
2004-03-30 0 0.530 0.520 0.530 0.510 0.530 194,000 101,240 0.5219 0.237 0.233 0.237 0.228 0.237 433,069 0.2338 1.92%
2004-03-29 0 0.520 0.510 0.520 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2004-03-26 0 0.520 0.510 0.530 - - 0 0 - 0.233 0.228 0.237 - - 0 - 0.00%
2004-03-25 0 0.520 0.500 0.530 0.520 0.540 240,000 126,500 0.5271 0.233 0.224 0.237 0.233 0.242 535,755 0.2361 -1.89%
2004-03-24 0 0.530 0.530 0.540 0.520 0.530 202,000 106,540 0.5274 0.237 0.237 0.242 0.233 0.237 450,927 0.2363 1.92%
2004-03-23 0 0.520 0.510 0.520 0.520 0.520 260,000 135,200 0.5200 0.233 0.228 0.233 0.233 0.233 580,401 0.2329 1.96%
2004-03-22 0 0.510 0.510 0.520 0.500 0.530 110,000 57,500 0.5227 0.228 0.228 0.233 0.224 0.237 245,554 0.2342 -1.92%
2004-03-19 0 0.520 0.520 0.540 0.520 0.530 220,000 115,200 0.5236 0.233 0.233 0.242 0.233 0.237 491,109 0.2346 0.00%
2004-03-18 0 0.520 0.520 0.550 - - 0 0 - 0.233 0.233 0.246 - - 0 - 0.00%
2004-03-17 0 0.520 0.520 0.560 0.520 0.520 80,000 41,600 0.5200 0.233 0.233 0.251 0.233 0.233 178,585 0.2329 0.00%
2004-03-16 0 0.520 0.520 0.570 0.500 0.500 68,000 34,000 0.5000 0.233 0.233 0.255 0.224 0.224 151,797 0.2240 0.00%
2004-03-15 0 0.520 0.520 0.560 0.520 0.530 150,000 79,000 0.5267 0.233 0.233 0.251 0.233 0.237 334,847 0.2359 1.96%
2004-03-12 0 0.510 0.540 0.550 0.490 0.540 456,000 232,540 0.5100 0.228 0.242 0.246 0.220 0.242 1,017,935 0.2284 -3.77%
2004-03-11 0 0.530 0.530 0.570 0.530 0.550 712,000 388,180 0.5452 0.237 0.237 0.255 0.237 0.246 1,589,407 0.2442 -5.36%
2004-03-10 0 0.560 0.550 0.560 0.550 0.560 150,000 83,500 0.5567 0.251 0.246 0.251 0.246 0.251 334,847 0.2494 0.00%
2004-03-09 0 0.560 0.560 0.590 0.560 0.580 788,000 451,780 0.5733 0.251 0.251 0.264 0.251 0.260 1,759,063 0.2568 -3.45%
2004-03-08 0 0.580 0.580 0.600 0.580 0.600 740,000 436,800 0.5903 0.260 0.260 0.269 0.260 0.269 1,651,912 0.2644 -1.69%
2004-03-05 0 0.590 0.580 0.590 0.600 0.600 120,000 72,000 0.6000 0.264 0.260 0.264 0.269 0.269 267,878 0.2688 0.00%
2004-03-04 0 0.590 0.570 0.590 0.560 0.590 370,000 214,040 0.5785 0.264 0.255 0.264 0.251 0.264 825,956 0.2591 1.72%
2004-03-03 0 0.580 0.570 0.590 0.580 0.580 40,000 23,200 0.5800 0.260 0.255 0.264 0.260 0.260 89,293 0.2598 0.00%
2004-03-02 0 0.580 0.580 0.600 0.580 0.590 158,000 93,040 0.5889 0.260 0.260 0.269 0.260 0.264 352,705 0.2638 -1.69%
2004-03-01 0 0.590 0.580 0.590 0.580 0.600 1,305,000 768,320 0.5888 0.264 0.260 0.264 0.260 0.269 2,913,168 0.2637 -1.67%
2004-02-27 0 0.600 0.600 0.610 0.600 0.610 243,000 146,720 0.6038 0.269 0.269 0.273 0.269 0.273 542,452 0.2705 0.00%
2004-02-26 0 0.600 0.600 0.610 0.600 0.600 108,000 64,800 0.6000 0.269 0.269 0.273 0.269 0.269 241,090 0.2688 0.00%
2004-02-25 0 0.600 0.590 0.600 0.600 0.620 567,000 342,220 0.6036 0.269 0.264 0.269 0.269 0.278 1,265,721 0.2704 -1.64%
2004-02-24 0 0.610 0.610 0.620 0.580 0.620 2,453,000 1,500,900 0.6119 0.273 0.273 0.278 0.260 0.278 5,475,864 0.2741 3.39%
2004-02-23 0 0.590 0.580 0.590 0.590 0.600 2,391,000 1,424,860 0.5959 0.264 0.260 0.264 0.264 0.269 5,337,460 0.2670 0.00%
2004-02-20 0 0.590 0.590 0.600 0.570 0.600 516,000 304,220 0.5896 0.264 0.264 0.269 0.255 0.269 1,151,874 0.2641 1.72%
2004-02-19 0 0.580 0.560 0.580 0.580 0.590 300,000 174,300 0.5810 0.260 0.251 0.260 0.260 0.264 669,694 0.2603 -3.33%
2004-02-18 0 0.600 0.580 0.600 0.580 0.600 326,000 192,680 0.5910 0.269 0.260 0.269 0.260 0.269 727,734 0.2648 1.69%
2004-02-17 0 0.590 0.580 0.590 0.570 0.590 1,330,000 770,000 0.5789 0.264 0.260 0.264 0.255 0.264 2,968,976 0.2593 1.72%
2004-02-16 0 0.580 0.580 0.600 0.580 0.590 1,006,000 592,920 0.5894 0.260 0.260 0.269 0.260 0.264 2,245,707 0.2640 -1.69%
2004-02-13 0 0.590 0.590 0.600 0.590 0.600 678,000 404,520 0.5966 0.264 0.264 0.269 0.264 0.269 1,513,508 0.2673 0.00%
2004-02-12 0 0.590 0.580 0.600 0.590 0.600 350,000 207,000 0.5914 0.264 0.260 0.269 0.264 0.269 781,310 0.2649 0.00%
2004-02-11 0 0.590 0.580 0.590 0.590 0.600 360,000 214,100 0.5947 0.264 0.260 0.264 0.264 0.269 803,633 0.2664 0.00%
2004-02-10 0 0.590 0.580 0.600 0.590 0.600 130,000 76,800 0.5908 0.264 0.260 0.269 0.264 0.269 290,201 0.2646 -1.67%
2004-02-09 0 0.600 0.600 0.610 0.600 0.610 896,000 539,100 0.6017 0.269 0.269 0.273 0.269 0.273 2,000,152 0.2695 1.69%
2004-02-06 0 0.590 0.590 0.600 0.590 0.600 1,086,000 649,440 0.5980 0.264 0.264 0.269 0.264 0.269 2,424,292 0.2679 0.00%
2004-02-05 0 0.590 0.590 0.600 0.580 0.600 882,000 520,540 0.5902 0.264 0.264 0.269 0.260 0.269 1,968,900 0.2644 1.72%
2004-02-04 0 0.580 0.580 0.590 0.550 0.620 1,706,000 989,340 0.5799 0.260 0.260 0.264 0.246 0.278 3,808,326 0.2598 5.45%
2004-02-03 0 0.550 0.550 0.570 0.540 0.570 580,000 319,600 0.5510 0.246 0.246 0.255 0.242 0.255 1,294,742 0.2468 0.00%
2004-02-02 0 0.550 0.540 0.550 0.540 0.570 1,546,000 852,600 0.5515 0.246 0.242 0.246 0.242 0.255 3,451,156 0.2470 -5.17%
2004-01-30 0 0.580 0.580 0.600 0.580 0.600 1,090,000 646,980 0.5936 0.260 0.260 0.269 0.260 0.269 2,433,221 0.2659 -4.92%
2004-01-29 0 0.610 0.600 0.610 0.590 0.610 606,000 360,680 0.5952 0.273 0.269 0.273 0.264 0.273 1,352,782 0.2666 0.00%
2004-01-28 0 0.610 0.600 0.620 0.600 0.630 662,000 399,900 0.6041 0.273 0.269 0.278 0.269 0.282 1,477,791 0.2706 0.00%
2004-01-27 0 0.610 0.610 0.620 0.600 0.630 1,590,000 973,300 0.6121 0.273 0.273 0.278 0.269 0.282 3,549,378 0.2742 -3.17%
2004-01-26 0 0.630 0.630 0.640 0.630 0.670 828,000 541,980 0.6546 0.282 0.282 0.287 0.282 0.300 1,848,355 0.2932 -4.55%
2004-01-21 0 0.660 0.660 0.670 0.660 0.680 2,216,000 1,478,700 0.6673 0.296 0.296 0.300 0.296 0.305 4,946,806 0.2989 0.00%
2004-01-20 0 0.660 0.650 0.670 0.650 0.690 6,386,000 4,259,600 0.6670 0.296 0.291 0.300 0.291 0.309 14,255,551 0.2988 3.13%
2004-01-19 0 0.640 0.640 0.650 0.610 0.650 2,550,000 1,590,820 0.6239 0.287 0.287 0.291 0.273 0.291 5,692,398 0.2795 6.67%
2004-01-16 0 0.600 0.600 0.610 0.590 0.600 876,000 524,500 0.5987 0.269 0.269 0.273 0.264 0.269 1,955,506 0.2682 1.69%
2004-01-15 0 0.590 0.580 0.590 0.580 0.600 670,000 396,600 0.5919 0.264 0.260 0.264 0.260 0.269 1,495,650 0.2652 1.72%
2004-01-14 0 0.580 0.570 0.590 0.570 0.590 184,000 106,480 0.5787 0.260 0.255 0.264 0.255 0.264 410,746 0.2592 0.00%
2004-01-13 0 0.580 0.580 0.590 0.570 0.580 800,000 461,740 0.5772 0.260 0.260 0.264 0.255 0.260 1,785,850 0.2586 -3.33%
2004-01-12 0 0.600 0.590 0.600 0.590 0.600 1,040,000 618,900 0.5951 0.269 0.264 0.269 0.264 0.269 2,321,606 0.2666 -3.23%
2004-01-09 0 0.620 0.600 0.620 0.610 0.620 408,000 249,060 0.6104 0.278 0.269 0.278 0.273 0.278 910,784 0.2735 0.00%
2004-01-08 0 0.620 0.610 0.620 0.600 0.620 662,000 402,240 0.6076 0.278 0.273 0.278 0.269 0.278 1,477,791 0.2722 3.33%
2004-01-07 0 0.600 0.600 0.610 0.600 0.610 643,000 391,450 0.6088 0.269 0.269 0.273 0.269 0.273 1,435,377 0.2727 -1.64%
2004-01-06 0 0.610 0.610 0.620 0.610 0.640 1,108,000 681,260 0.6149 0.273 0.273 0.278 0.273 0.287 2,473,403 0.2754 -1.61%
2004-01-05 0 0.620 0.610 0.630 0.610 0.630 1,370,000 842,520 0.6150 0.278 0.273 0.282 0.273 0.282 3,058,269 0.2755 -1.59%
2004-01-02 0 0.630 0.620 0.630 0.620 0.640 1,532,000 963,160 0.6287 0.282 0.278 0.282 0.278 0.287 3,419,903 0.2816 3.28%
2003-12-31 0 0.610 0.610 0.620 0.610 0.630 672,000 417,140 0.6207 0.273 0.273 0.278 0.273 0.282 1,500,114 0.2781 0.00%
2003-12-30 0 0.610 0.600 0.610 0.600 0.620 1,313,000 795,360 0.6058 0.273 0.269 0.273 0.269 0.278 2,931,027 0.2714 -1.61%
2003-12-29 0 0.620 0.610 0.620 0.600 0.620 1,602,000 976,300 0.6094 0.278 0.273 0.278 0.269 0.278 3,576,165 0.2730 -3.12%
2003-12-24 0 0.640 0.630 0.640 0.630 0.660 2,206,000 1,416,580 0.6421 0.287 0.282 0.287 0.282 0.296 4,924,482 0.2877 1.59%
2003-12-23 0 0.630 0.630 0.640 0.600 0.640 1,894,000 1,170,760 0.6181 0.282 0.282 0.287 0.269 0.287 4,228,001 0.2769 3.28%
2003-12-22 0 0.610 0.610 0.620 0.610 0.630 836,000 518,580 0.6203 0.273 0.273 0.278 0.273 0.282 1,866,214 0.2779 0.00%
2003-12-19 0 0.610 0.610 0.630 0.610 0.630 178,000 110,500 0.6208 0.273 0.273 0.282 0.273 0.282 397,352 0.2781 -1.61%
2003-12-18 0 0.620 0.610 0.630 0.610 0.620 314,000 192,640 0.6135 0.278 0.273 0.282 0.273 0.278 700,946 0.2748 1.64%
2003-12-17 0 0.610 0.600 0.620 0.600 0.630 1,530,000 939,540 0.6141 0.273 0.269 0.278 0.269 0.282 3,415,439 0.2751 -3.17%
2003-12-16 0 0.630 0.620 0.630 0.610 0.650 1,252,000 790,160 0.6311 0.282 0.278 0.282 0.273 0.291 2,794,856 0.2827 1.61%
2003-12-15 0 0.620 0.600 0.620 0.600 0.680 4,346,000 2,739,200 0.6303 0.278 0.269 0.278 0.269 0.305 9,701,632 0.2823 -6.06%
2003-12-12 0 0.660 0.660 0.670 0.660 0.690 1,180,000 793,180 0.6722 0.296 0.296 0.300 0.296 0.309 2,634,129 0.3011 -2.94%
2003-12-11 0 0.680 0.680 0.690 0.660 0.690 2,114,000 1,421,360 0.6724 0.305 0.305 0.309 0.296 0.309 4,719,110 0.3012 4.62%
2003-12-10 0 0.650 0.660 0.670 0.650 0.660 1,246,000 818,740 0.6571 0.291 0.296 0.300 0.291 0.296 2,781,462 0.2944 -2.99%
2003-12-09 0 0.670 0.660 0.670 0.650 0.710 6,360,000 4,385,760 0.6896 0.300 0.296 0.300 0.291 0.318 14,197,511 0.3089 -2.90%
2003-12-08 0 0.690 0.680 0.690 0.610 0.690 9,269,000 6,162,960 0.6649 0.309 0.305 0.309 0.273 0.309 20,691,309 0.2979 13.11%
2003-12-05 0 0.610 0.610 0.620 0.610 0.630 874,000 541,300 0.6193 0.273 0.273 0.278 0.273 0.282 1,951,042 0.2774 -1.61%
2003-12-04 0 0.620 0.620 0.630 0.620 0.650 1,226,000 777,080 0.6338 0.278 0.278 0.282 0.278 0.291 2,736,816 0.2839 0.00%
2003-12-03 0 0.620 0.620 0.630 0.620 0.650 1,350,000 854,700 0.6331 0.278 0.278 0.282 0.278 0.291 3,013,623 0.2836 -1.59%
2003-12-02 0 0.630 0.620 0.630 0.620 0.640 1,410,000 885,900 0.6283 0.282 0.278 0.282 0.278 0.287 3,147,561 0.2815 -1.56%
2003-12-01 0 0.640 0.630 0.640 0.630 0.650 3,300,000 2,105,680 0.6381 0.287 0.282 0.287 0.282 0.291 7,366,633 0.2858 3.23%
2003-11-28 0 0.620 0.610 0.620 0.600 0.620 1,414,000 860,100 0.6083 0.278 0.273 0.278 0.269 0.278 3,156,491 0.2725 3.33%
2003-11-27 0 0.600 0.590 0.600 0.590 0.610 292,000 175,800 0.6021 0.269 0.264 0.269 0.264 0.273 651,835 0.2697 1.69%
2003-11-26 0 0.590 0.580 0.600 0.580 0.590 114,000 67,060 0.5882 0.264 0.260 0.269 0.260 0.264 254,484 0.2635 -1.67%
2003-11-25 0 0.600 0.600 0.620 0.600 0.610 354,000 214,880 0.6070 0.269 0.269 0.278 0.269 0.273 790,239 0.2719 1.69%
2003-11-24 0 0.590 0.590 0.600 0.580 0.610 100,000 59,500 0.5950 0.264 0.264 0.269 0.260 0.273 223,231 0.2665 0.00%
2003-11-21 0 0.590 0.580 0.590 0.570 0.600 1,140,000 665,040 0.5834 0.264 0.260 0.264 0.255 0.269 2,544,837 0.2613 -1.67%
2003-11-20 0 0.600 0.600 0.610 0.600 0.630 1,316,000 800,060 0.6079 0.269 0.269 0.273 0.269 0.282 2,937,724 0.2723 -4.76%
2003-11-19 0 0.630 0.620 0.630 0.620 0.670 2,474,000 1,586,360 0.6412 0.282 0.278 0.282 0.278 0.300 5,522,742 0.2872 1.61%
2003-11-18 0 0.620 0.620 0.630 0.600 0.620 229,000 138,570 0.6051 0.278 0.278 0.282 0.269 0.278 511,200 0.2711 3.33%
2003-11-17 0 0.600 0.600 0.630 0.590 0.600 104,000 62,300 0.5990 0.269 0.269 0.282 0.264 0.269 232,161 0.2683 -4.76%
2003-11-14 0 0.630 0.620 0.640 0.610 0.630 552,000 342,940 0.6213 0.282 0.278 0.287 0.273 0.282 1,232,237 0.2783 0.00%
2003-11-13 0 0.630 0.630 0.640 0.630 0.640 501,000 317,740 0.6342 0.282 0.282 0.287 0.282 0.287 1,118,389 0.2841 0.00%
2003-11-12 0 0.630 0.620 0.640 0.620 0.640 408,000 256,220 0.6280 0.282 0.278 0.287 0.278 0.287 910,784 0.2813 0.00%
2003-11-11 0 0.630 0.620 0.640 0.620 0.650 1,106,000 698,880 0.6319 0.282 0.278 0.287 0.278 0.291 2,468,938 0.2831 0.00%
2003-11-10 0 0.630 0.630 0.640 0.600 0.650 2,346,000 1,449,220 0.6177 0.282 0.282 0.287 0.269 0.291 5,237,006 0.2767 -1.56%
2003-11-07 0 0.640 0.630 0.640 0.630 0.670 3,016,000 1,971,420 0.6537 0.287 0.282 0.287 0.282 0.300 6,732,656 0.2928 0.00%
2003-11-06 0 0.640 0.640 0.650 0.630 0.700 5,006,000 3,330,860 0.6654 0.287 0.287 0.291 0.282 0.314 11,174,959 0.2981 0.00%
2003-11-05 0 0.640 0.630 0.650 0.610 0.670 7,124,000 4,610,080 0.6471 0.287 0.282 0.291 0.273 0.300 15,902,998 0.2899 3.23%
2003-11-04 0 0.620 0.620 0.630 0.610 0.720 11,880,000 7,646,840 0.6437 0.278 0.278 0.282 0.273 0.323 26,519,878 0.2883 -12.68%
2003-11-03 0 0.710 0.700 0.710 0.550 0.720 18,164,000 11,686,460 0.6434 0.318 0.314 0.318 0.246 0.323 40,547,733 0.2882 29.09%
2003-10-31 0 0.550 0.540 0.550 0.520 0.560 1,218,000 658,100 0.5403 0.246 0.242 0.246 0.233 0.251 2,718,957 0.2420 3.77%
2003-10-30 0 0.530 0.520 0.540 0.530 0.540 278,000 148,000 0.5324 0.237 0.233 0.242 0.237 0.242 620,583 0.2385 -3.64%
2003-10-29 0 0.550 0.540 0.550 0.540 0.590 2,248,000 1,267,720 0.5639 0.246 0.242 0.246 0.242 0.264 5,018,240 0.2526 -3.51%
2003-10-28 0 0.570 0.560 0.570 0.500 0.570 3,450,000 1,867,760 0.5414 0.255 0.251 0.255 0.224 0.255 7,701,480 0.2425 14.00%
2003-10-27 0 0.500 0.500 0.520 0.485 0.510 792,000 396,530 0.5007 0.224 0.224 0.233 0.217 0.228 1,767,992 0.2243 -1.96%
2003-10-24 0 0.510 0.510 0.530 0.490 0.550 718,000 369,740 0.5150 0.228 0.228 0.237 0.220 0.246 1,602,801 0.2307 -7.27%
2003-10-23 0 0.550 0.550 0.560 0.530 0.570 2,961,000 1,628,600 0.5500 0.246 0.246 0.251 0.237 0.255 6,609,879 0.2464 1.85%
2003-10-22 0 0.540 0.540 0.550 0.540 0.560 1,188,000 650,300 0.5474 0.242 0.242 0.246 0.242 0.251 2,651,988 0.2452 0.00%
2003-10-21 0 0.540 0.530 0.550 0.540 0.560 1,384,000 754,380 0.5451 0.242 0.237 0.246 0.242 0.251 3,089,521 0.2442 -3.57%
2003-10-20 0 0.560 0.550 0.560 0.540 0.570 1,842,000 1,021,980 0.5548 0.251 0.246 0.251 0.242 0.255 4,111,921 0.2485 -3.45%
2003-10-17 0 0.580 0.580 0.590 0.570 0.580 832,000 479,160 0.5759 0.260 0.260 0.264 0.255 0.260 1,857,284 0.2580 0.00%
2003-10-16 0 0.580 0.580 0.600 0.570 0.600 1,770,000 1,036,800 0.5858 0.260 0.260 0.269 0.255 0.269 3,951,194 0.2624 -1.69%
2003-10-15 0 0.590 0.590 0.610 0.590 0.620 694,000 423,000 0.6095 0.264 0.264 0.273 0.264 0.278 1,549,225 0.2730 0.00%
2003-10-14 0 0.590 0.590 0.600 0.580 0.620 990,000 592,600 0.5986 0.264 0.264 0.269 0.260 0.278 2,209,990 0.2681 -3.28%
2003-10-13 0 0.610 0.610 0.620 0.600 0.630 2,260,000 1,408,200 0.6231 0.273 0.273 0.278 0.269 0.282 5,045,027 0.2791 1.67%
2003-10-10 0 0.600 0.590 0.600 0.580 0.620 2,072,000 1,225,880 0.5916 0.269 0.264 0.269 0.260 0.278 4,625,353 0.2650 0.00%
2003-10-09 0 0.600 0.600 0.610 0.580 0.640 1,750,000 1,051,680 0.6010 0.269 0.269 0.273 0.260 0.287 3,906,548 0.2692 -6.25%
2003-10-08 0 0.640 0.630 0.640 0.620 0.700 2,606,000 1,721,560 0.6606 0.287 0.282 0.287 0.278 0.314 5,817,408 0.2959 -3.03%
2003-10-07 0 0.660 0.660 0.670 0.570 0.720 12,174,000 8,167,680 0.6709 0.296 0.296 0.300 0.255 0.323 27,176,178 0.3005 15.79%
2003-10-06 0 0.570 0.560 0.570 0.550 0.690 8,426,000 4,952,100 0.5877 0.255 0.251 0.255 0.246 0.309 18,809,469 0.2633 -12.31%
2003-10-03 0 0.650 0.650 0.660 0.650 0.720 1,676,000 1,177,480 0.7026 0.291 0.291 0.296 0.291 0.323 3,741,357 0.3147 -8.45%
2003-10-02 0 0.710 0.710 0.720 0.700 0.800 2,106,000 1,524,060 0.7237 0.318 0.318 0.323 0.314 0.358 4,701,251 0.3242 -7.79%
2003-09-30 0 0.770 0.760 0.770 0.760 0.800 1,743,000 1,336,860 0.7670 0.345 0.340 0.345 0.340 0.358 3,890,922 0.3436 -1.28%
2003-09-29 0 0.780 0.780 0.790 0.780 0.820 2,262,000 1,815,160 0.8025 0.349 0.349 0.354 0.349 0.367 5,049,492 0.3595 -2.50%
2003-09-26 0 0.800 0.790 0.810 0.780 0.820 1,528,000 1,224,120 0.8011 0.358 0.354 0.363 0.349 0.367 3,410,974 0.3589 2.56%
2003-09-25 0 0.780 0.780 0.790 0.780 0.830 4,857,000 3,920,530 0.8072 0.349 0.349 0.354 0.349 0.372 10,842,344 0.3616 -4.88%
2003-09-24 0 0.820 0.820 0.840 0.810 0.860 3,146,000 2,650,880 0.8426 0.367 0.367 0.376 0.363 0.385 7,022,857 0.3775 0.00%
2003-09-23 0 0.820 0.820 0.830 0.790 0.880 2,986,000 2,433,740 0.8151 0.367 0.367 0.372 0.354 0.394 6,665,687 0.3651 -4.65%
2003-09-22 0 0.860 0.850 0.860 0.800 0.870 2,672,000 2,237,660 0.8374 0.385 0.381 0.385 0.358 0.390 5,964,740 0.3751 3.61%
2003-09-19 0 0.830 0.830 0.840 0.820 0.870 1,528,000 1,283,400 0.8399 0.372 0.372 0.376 0.367 0.390 3,410,974 0.3763 -2.35%
2003-09-18 0 0.850 0.850 0.860 0.800 0.870 2,603,950 2,183,362 0.8385 0.381 0.381 0.385 0.358 0.390 5,812,831 0.3756 0.00%
2003-09-17 0 0.850 0.840 0.850 0.830 0.920 2,564,000 2,230,420 0.8699 0.381 0.376 0.381 0.372 0.412 5,723,650 0.3897 -2.30%
2003-09-16 0 0.870 0.850 0.870 0.800 0.880 5,052,000 4,298,820 0.8509 0.390 0.381 0.390 0.358 0.394 11,277,645 0.3812 -2.25%
2003-09-15 0 0.890 0.880 0.900 0.850 0.920 9,497,000 8,428,290 0.8875 0.399 0.394 0.403 0.381 0.412 21,200,276 0.3976 5.95%
2003-09-11 0 0.840 0.830 0.840 0.730 0.840 10,205,000 8,168,380 0.8004 0.376 0.372 0.376 0.327 0.376 22,780,754 0.3586 18.31%
2003-09-10 0 0.710 0.700 0.710 0.680 0.780 6,052,000 4,314,740 0.7129 0.318 0.314 0.318 0.305 0.349 13,509,958 0.3194 -11.25%
2003-09-09 0 0.800 0.800 0.820 0.780 0.910 3,739,000 3,143,210 0.8407 0.358 0.358 0.367 0.349 0.408 8,346,618 0.3766 -10.11%
2003-09-08 0 0.890 0.880 0.900 0.780 0.940 10,278,000 9,305,310 0.9054 0.399 0.394 0.403 0.349 0.421 22,943,713 0.4056 3.49%
2003-09-05 0 0.860 0.860 0.880 0.860 0.970 8,057,500 7,396,895 0.9180 0.385 0.385 0.394 0.385 0.435 17,986,862 0.4112 -9.47%
2003-09-04 0 0.950 0.950 0.970 0.910 1.150 20,735,000 20,816,580 1.0039 0.426 0.426 0.435 0.408 0.515 46,287,010 0.4497 -15.18%
2003-09-03 0 1.120 1.120 1.130 0.870 1.190 36,660,500 40,509,370 1.1050 0.502 0.502 0.506 0.390 0.533 81,837,710 0.4950 38.27%
2003-09-02 0 0.810 0.800 0.810 0.530 0.810 15,452,000 11,288,280 0.7305 0.363 0.358 0.363 0.237 0.363 34,493,700 0.3273 52.83%
2003-09-01 0 0.530 0.510 0.530 0.480 0.540 2,928,000 1,496,310 0.5110 0.237 0.228 0.237 0.215 0.242 6,536,212 0.2289 15.22%
2003-08-29 0 0.460 0.450 0.470 0.430 0.460 1,000,000 450,800 0.4508 0.206 0.202 0.211 0.193 0.206 2,232,313 0.2019 13.58%
2003-08-28 0 0.405 0.405 0.415 0.400 0.430 380,000 160,000 0.4211 0.181 0.181 0.186 0.179 0.193 848,279 0.1886 -7.95%
2003-08-27 0 0.440 0.425 0.440 0.430 0.440 324,000 140,260 0.4329 0.197 0.190 0.197 0.193 0.197 723,269 0.1939 -6.38%
2003-08-26 0 0.470 0.445 0.470 0.460 0.480 450,000 210,400 0.4676 0.211 0.199 0.211 0.206 0.215 1,004,541 0.2094 4.44%
2003-08-25 0 0.450 0.450 0.460 0.450 0.460 708,000 320,830 0.4531 0.202 0.202 0.206 0.202 0.206 1,580,478 0.2030 1.12%
2003-08-22 0 0.445 0.440 0.450 0.430 0.445 402,000 178,110 0.4431 0.199 0.197 0.202 0.193 0.199 897,390 0.1985 3.49%
2003-08-21 0 0.430 0.430 0.440 0.430 0.430 524,000 225,320 0.4300 0.193 0.193 0.197 0.193 0.193 1,169,732 0.1926 6.17%
2003-08-20 0 0.405 0.405 0.430 0.395 0.400 222,000 88,650 0.3993 0.181 0.181 0.193 0.177 0.179 495,573 0.1789 3.85%
2003-08-19 0 0.390 0.390 0.435 0.390 0.410 280,000 112,000 0.4000 0.175 0.175 0.195 0.175 0.184 625,048 0.1792 -10.34%
2003-08-18 0 0.435 0.420 0.435 0.400 0.460 1,324,000 588,040 0.4441 0.195 0.188 0.195 0.179 0.206 2,955,582 0.1990 -1.14%
2003-08-15 0 0.440 0.420 0.440 0.390 0.440 933,000 375,430 0.4024 0.197 0.188 0.197 0.175 0.197 2,082,748 0.1803 7.32%
2003-08-14 0 0.410 0.390 0.400 0.370 0.410 910,000 351,400 0.3862 0.184 0.175 0.179 0.166 0.184 2,031,405 0.1730 -8.89%
2003-08-13 0 0.450 0.430 0.450 0.450 0.500 1,102,000 521,930 0.4736 0.202 0.193 0.202 0.202 0.224 2,460,009 0.2122 -6.25%
2003-08-12 0 0.480 0.470 0.480 0.450 0.540 4,161,000 2,093,965 0.5032 0.215 0.211 0.215 0.202 0.242 9,288,654 0.2254 0.00%
2003-08-11 0 0.480 0.475 0.480 0.390 0.480 5,366,000 2,379,640 0.4435 0.215 0.213 0.215 0.175 0.215 11,978,591 0.1987 26.32%
2003-08-08 0 0.380 0.370 0.380 0.370 0.380 150,000 56,250 0.3750 0.170 0.166 0.170 0.166 0.170 334,847 0.1680 2.70%
2003-08-07 0 0.370 0.340 - - - 0 0 - 0.166 0.152 - - - 0 - 0.00%
2003-08-06 0 0.370 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2003-08-05 0 0.370 - 0.390 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2003-08-04 0 0.370 0.340 0.380 - - 0 0 - 0.166 0.152 0.170 - - 0 - 0.00%
2003-08-01 0 0.370 - 0.370 - - 0 0 - 0.166 - 0.166 - - 0 - -1.33%
2003-07-31 0 0.375 0.350 0.380 0.355 0.380 629,000 230,270 0.3661 0.168 0.157 0.170 0.159 0.170 1,404,125 0.1640 10.29%
2003-07-30 0 0.340 0.325 0.350 0.320 0.340 252,000 83,150 0.3300 0.152 0.146 0.157 0.143 0.152 562,543 0.1478 6.25%
2003-07-29 0 0.320 0.290 0.320 0.320 0.320 100,000 32,000 0.3200 0.143 0.130 0.143 0.143 0.143 223,231 0.1433 6.67%
2003-07-28 0 0.300 0.280 0.320 0.280 0.300 110,000 31,800 0.2891 0.134 0.125 0.143 0.125 0.134 245,554 0.1295 3.45%
2003-07-25 0 0.290 - 0.310 - - 0 0 - 0.130 - 0.139 - - 0 - 0.00%
2003-07-24 0 0.290 0.270 0.305 - - 0 0 - 0.130 0.121 0.137 - - 0 - 0.00%
2003-07-23 0 0.290 0.270 - - - 0 0 - 0.130 0.121 - - - 0 - 0.00%
2003-07-22 0 0.290 0.270 - 0.290 0.290 80,000 23,200 0.2900 0.130 0.121 - 0.130 0.130 178,585 0.1299 16.00%
2003-07-21 0 0.250 0.250 0.310 0.250 0.310 128,000 34,480 0.2694 0.112 0.112 0.139 0.112 0.139 285,736 0.1207 -19.35%
2003-07-18 0 0.310 - 0.310 0.310 0.310 80,000 24,800 0.3100 0.139 - 0.139 0.139 0.139 178,585 0.1389 3.33%
2003-07-17 0 0.300 0.250 0.310 0.300 0.300 42,000 12,600 0.3000 0.134 0.112 0.139 0.134 0.134 93,757 0.1344 3.45%
2003-07-16 0 0.290 0.290 - 0.250 0.250 30,000 7,500 0.2500 0.130 0.130 - 0.112 0.112 66,969 0.1120 -6.45%
2003-07-15 0 0.310 0.130 - - - 0 0 - 0.139 0.058 - - - 0 - 0.00%
2003-07-14 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-07-11 0 0.310 0.260 - - - 0 0 - 0.139 0.116 - - - 0 - 0.00%
2003-07-10 0 0.310 0.250 0.360 - - 0 0 - 0.139 0.112 0.161 - - 0 - 0.00%
2003-07-09 0 0.310 0.250 - - - 0 0 - 0.139 0.112 - - - 0 - 0.00%
2003-07-08 0 0.310 0.200 0.350 - - 0 0 - 0.139 0.090 0.157 - - 0 - 0.00%
2003-07-07 0 0.310 0.200 - - - 0 0 - 0.139 0.090 - - - 0 - 0.00%
2003-07-04 0 0.310 0.200 0.310 - - 0 0 - 0.139 0.090 0.139 - - 0 - 0.00%
2003-07-03 0 0.310 0.200 - - - 0 0 - 0.139 0.090 - - - 0 - 0.00%
2003-07-02 0 0.310 0.200 - - - 0 0 - 0.139 0.090 - - - 0 - 0.00%
2003-06-30 0 0.310 0.200 - - - 0 0 - 0.139 0.090 - - - 0 - 0.00%
2003-06-27 0 0.310 0.200 - - - 0 0 - 0.139 0.090 - - - 0 - 0.00%
2003-06-26 0 0.310 0.200 - - - 0 0 - 0.139 0.090 - - - 0 - 0.00%
2003-06-25 0 0.310 - 0.330 - - 0 0 - 0.139 - 0.148 - - 0 - 0.00%
2003-06-24 0 0.310 0.270 - - - 0 0 - 0.139 0.121 - - - 0 - 0.00%
2003-06-23 0 0.310 0.270 - - - 0 0 - 0.139 0.121 - - - 0 - 0.00%
2003-06-20 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-06-19 0 0.310 0.270 - - - 0 0 - 0.139 0.121 - - - 0 - 0.00%
2003-06-18 0 0.310 0.275 0.320 - - 0 0 - 0.139 0.123 0.143 - - 0 - 0.00%
2003-06-17 0 0.310 - 0.310 0.270 0.310 140,000 40,200 0.2871 0.139 - 0.139 0.121 0.139 312,524 0.1286 3.33%
2003-06-16 0 0.300 - 0.310 0.300 0.300 30,000 9,000 0.3000 0.134 - 0.139 0.134 0.134 66,969 0.1344 3.45%
2003-06-13 0 0.290 0.270 - - - 0 0 - 0.130 0.121 - - - 0 - 0.00%
2003-06-12 0 0.290 0.270 - - - 0 0 - 0.130 0.121 - - - 0 - 0.00%
2003-06-11 0 0.290 - 0.310 - - 0 0 - 0.130 - 0.139 - - 0 - 0.00%
2003-06-10 0 0.290 - 0.300 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2003-06-09 0 0.290 0.280 0.300 0.280 0.290 120,000 34,100 0.2842 0.130 0.125 0.134 0.125 0.130 267,878 0.1273 7.41%
2003-06-06 0 0.270 0.270 0.290 - - 0 0 - 0.121 0.121 0.130 - - 0 - 0.00%
2003-06-05 0 0.270 0.270 - - - 0 0 - 0.121 0.121 - - - 0 - 3.85%
2003-06-03 0 0.260 0.260 - - - 0 0 - 0.116 0.116 - - - 0 - 4.00%
2003-06-02 0 0.250 0.250 - 0.250 0.250 50,000 12,500 0.2500 0.112 0.112 - 0.112 0.112 111,616 0.1120 -3.85%
2003-05-30 0 0.260 0.260 - 0.250 0.250 130,000 32,500 0.2500 0.116 0.116 - 0.112 0.112 290,201 0.1120 4.00%
2003-05-29 0 0.250 0.250 0.300 0.250 0.250 16,000 4,000 0.2500 0.112 0.112 0.134 0.112 0.112 35,717 0.1120 -10.71%
2003-05-28 0 0.280 0.250 0.300 - - 0 0 - 0.125 0.112 0.134 - - 0 - 0.00%
2003-05-27 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2003-05-26 0 0.280 - 0.300 0.280 0.280 30,000 8,400 0.2800 0.125 - 0.134 0.125 0.125 66,969 0.1254 0.00%
2003-05-23 0 0.280 0.246 0.300 0.280 0.280 20,000 5,600 0.2800 0.125 0.110 0.134 0.125 0.125 44,646 0.1254 12.00%
2003-05-22 0 0.250 - 0.280 - - 0 0 - 0.112 - 0.125 - - 0 - 0.00%
2003-05-21 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-20 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-19 0 0.250 - 0.280 - - 0 0 - 0.112 - 0.125 - - 0 - 0.00%
2003-05-16 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-15 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-14 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-13 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-12 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-09 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-07 0 0.250 - - 0.250 0.250 30,000 7,500 0.2500 0.112 - - 0.112 0.112 66,969 0.1120 0.00%
2003-05-06 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-05 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-05-02 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-30 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-29 0 0.250 - 0.250 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2003-04-28 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-25 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-24 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-23 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-22 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-17 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-16 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-15 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-14 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-11 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-10 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-09 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-08 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-07 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-04 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-03 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-02 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-04-01 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-03-31 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-03-28 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-03-27 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-03-26 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-03-25 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-03-24 0 0.250 - 0.250 0.250 0.250 95,000 23,700 0.2495 0.112 - 0.112 0.112 0.112 212,070 0.1118 -16.67%
2003-03-21 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2003-03-20 0 0.300 - 0.310 - - 0 0 - 0.134 - 0.139 - - 0 - 0.00%
2003-03-19 0 0.300 - 0.310 - - 0 0 - 0.134 - 0.139 - - 0 - 0.00%
2003-03-18 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - -3.23%
2003-03-17 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-14 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-13 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-12 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-11 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-10 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-07 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-06 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-05 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-04 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-03 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-02-28 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-02-27 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-02-26 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-25 0 0.310 0.300 0.320 - - 0 0 - 0.139 0.134 0.143 - - 0 - 0.00%
2003-02-24 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-21 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-20 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-19 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-18 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-17 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-14 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-02-13 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-02-12 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-11 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-10 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-07 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-06 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-05 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-02-04 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-01-30 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-01-29 0 0.310 - 0.310 0.310 0.310 4,000 1,240 0.3100 0.139 - 0.139 0.139 0.139 8,929 0.1389 3.33%
2003-01-28 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 0.134 - 0.134 0.134 0.134 22,323 0.1344 3.45%
2003-01-27 0 0.290 - 0.330 - - 0 0 - 0.130 - 0.148 - - 0 - 0.00%
2003-01-24 0 0.290 0.250 0.330 - - 0 0 - 0.130 0.112 0.148 - - 0 - 0.00%
2003-01-23 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-01-22 0 0.290 - 0.320 - - 0 0 - 0.130 - 0.143 - - 0 - 0.00%
2003-01-21 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-01-20 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-01-17 0 0.290 - 0.295 0.280 0.290 18,000 5,200 0.2889 0.130 - 0.132 0.125 0.130 40,182 0.1294 0.00%
2003-01-16 0 0.290 - 0.290 0.280 0.300 30,000 8,880 0.2960 0.130 - 0.130 0.125 0.134 66,969 0.1326 -3.33%
2003-01-15 0 0.300 0.250 0.300 0.290 0.300 42,000 12,400 0.2952 0.134 0.112 0.134 0.130 0.134 93,757 0.1323 0.00%
2003-01-14 0 0.300 - 0.300 0.310 0.320 8,000 2,520 0.3150 0.134 - 0.134 0.139 0.143 17,859 0.1411 0.00%
2003-01-13 0 0.300 - 0.300 0.290 0.320 20,000 6,100 0.3050 0.134 - 0.134 0.130 0.143 44,646 0.1366 0.00%
2003-01-10 0 0.300 - 0.310 - - 0 0 - 0.134 - 0.139 - - 0 - 0.00%
2003-01-09 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2003-01-08 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2003-01-07 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2003-01-06 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2003-01-03 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2003-01-02 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-31 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-30 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-27 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-24 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-23 0 0.300 0.260 - - - 0 0 - 0.134 0.116 - - - 0 - 0.00%
2002-12-20 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-19 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-18 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-17 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-12-16 0 0.300 - 0.300 0.330 0.330 2,000 660 0.3300 0.134 - 0.134 0.148 0.148 4,465 0.1478 0.00%
2002-12-13 0 0.300 - 0.330 0.290 0.300 56,000 16,340 0.2918 0.134 - 0.148 0.130 0.134 125,010 0.1307 0.00%
2002-12-12 0 0.300 0.300 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2002-12-11 0 0.300 0.300 - - - 0 0 - 0.134 0.134 - - - 0 - 3.45%
2002-12-10 0 0.290 0.290 - - - 0 0 - 0.130 0.130 - - - 0 - 3.57%
2002-12-09 0 0.280 0.280 - 0.255 0.280 60,000 15,550 0.2592 0.125 0.125 - 0.114 0.125 133,939 0.1161 0.00%
2002-12-06 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-12-05 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-12-04 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-12-03 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-12-02 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-29 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-28 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-27 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-26 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-25 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-22 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-21 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-20 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-19 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-18 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-15 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-11-14 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-13 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-12 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-11 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-11-08 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-11-07 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-11-06 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-11-05 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-11-04 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-11-01 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-10-31 0 0.280 0.280 0.300 - - 0 0 - 0.125 0.125 0.134 - - 0 - 0.00%
2002-10-30 0 0.280 0.280 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-10-29 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-28 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-25 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-24 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-10-23 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-22 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-21 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-18 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-17 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-16 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-15 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-11 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-10 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-10-09 0 0.280 - 0.300 - - 0 0 - 0.125 - 0.134 - - 0 - 0.00%
2002-10-08 0 0.280 - - 0.280 0.280 50,000 14,000 0.2800 0.125 - - 0.125 0.125 111,616 0.1254 0.00%
2002-10-07 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - -6.67%
2002-10-04 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-10-03 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-10-02 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2002-09-30 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-09-27 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-09-26 0 0.300 - 0.300 0.280 0.300 11,000 3,230 0.2936 0.134 - 0.134 0.125 0.134 24,555 0.1315 7.14%
2002-09-25 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-24 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-23 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-20 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-19 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-18 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-09-17 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-09-16 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-09-13 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-09-12 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-11 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-10 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-09 0 0.280 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-09-06 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-09-05 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-09-04 0 0.280 0.280 - 0.240 0.270 53,000 14,200 0.2679 0.125 0.125 - 0.108 0.121 118,313 0.1200 7.69%
2002-09-03 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-09-02 0 0.260 - 0.300 - - 0 0 - 0.116 - 0.134 - - 0 - 0.00%
2002-08-30 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-29 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-28 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-27 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-26 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-23 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-22 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-21 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-20 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-19 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-16 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-15 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-14 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-13 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-12 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-09 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-08 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-07 0 0.260 - 0.280 - - 0 0 - 0.116 - 0.125 - - 0 - 0.00%
2002-08-06 0 0.260 - 0.280 - - 0 0 - 0.116 - 0.125 - - 0 - 0.00%
2002-08-05 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2002-08-02 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - -7.14%
2002-08-01 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2002-07-31 0 0.280 0.250 0.280 0.250 0.280 8,000 2,060 0.2575 0.125 0.112 0.125 0.112 0.125 17,859 0.1154 0.00%
2002-07-30 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 0.125 0.112 0.125 0.125 0.125 223,231 0.1254 -17.65%
2002-07-29 0 0.340 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-07-26 0 0.340 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-07-25 0 0.340 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-07-24 0 0.340 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-07-23 0 0.340 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-07-22 0 0.340 - 0.340 - - 0 0 - 0.152 - 0.152 - - 0 - -2.86%
2002-07-19 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-18 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-17 0 0.350 - 0.360 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2002-07-16 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-15 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-12 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-11 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-10 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-09 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-08 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-05 0 0.350 - 0.350 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2002-07-04 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-03 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-07-02 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-06-28 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-06-27 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-06-26 0 0.350 - 0.350 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2002-06-25 0 0.350 - 0.350 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2002-06-24 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-06-21 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-06-20 0 0.350 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-06-19 0 0.350 - - 0.320 0.350 50,000 16,600 0.3320 0.157 - - 0.143 0.157 111,616 0.1487 2.94%
2002-06-18 0 0.340 0.320 - 0.340 0.340 50,000 17,000 0.3400 0.152 0.143 - 0.152 0.152 111,616 0.1523 3.03%
2002-06-17 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-06-14 0 0.330 - 0.370 - - 0 0 - 0.148 - 0.166 - - 0 - 0.00%
2002-06-13 0 0.330 - 0.360 - - 0 0 - 0.148 - 0.161 - - 0 - 0.00%
2002-06-12 0 0.330 - 0.360 - - 0 0 - 0.148 - 0.161 - - 0 - 0.00%
2002-06-11 0 0.330 0.310 - - - 0 0 - 0.148 0.139 - - - 0 - 0.00%
2002-06-10 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-06-07 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-06-06 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-06-05 0 0.330 0.280 - - - 0 0 - 0.148 0.125 - - - 0 - 0.00%
2002-06-04 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-06-03 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-05-31 0 0.330 0.310 0.330 - - 0 0 - 0.148 0.139 0.148 - - 0 - 0.00%
2002-05-30 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-05-29 0 0.330 0.315 - - - 0 0 - 0.148 0.141 - - - 0 - 0.00%
2002-05-28 0 0.330 0.310 - - - 0 0 - 0.148 0.139 - - - 0 - 0.00%
2002-05-27 0 0.330 0.310 0.360 - - 0 0 - 0.148 0.139 0.161 - - 0 - 0.00%
2002-05-24 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-05-23 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-05-22 0 0.330 0.320 - - - 100,000 33,000 0.3300 0.148 0.143 - - - 223,231 0.1478 0.00%
2002-05-21 0 0.330 0.330 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
2002-05-17 0 0.330 0.330 0.350 0.330 0.330 32,000 10,560 0.3300 0.148 0.148 0.157 0.148 0.148 71,434 0.1478 0.00%
2002-05-16 0 0.330 0.330 0.365 0.330 0.330 34,000 11,220 0.3300 0.148 0.148 0.164 0.148 0.148 75,899 0.1478 -2.94%
2002-05-15 0 0.340 0.330 0.350 - - 0 0 - 0.152 0.148 0.157 - - 0 - 0.00%
2002-05-14 0 0.340 0.325 0.360 - - 0 0 - 0.152 0.146 0.161 - - 0 - 0.00%
2002-05-13 0 0.340 0.340 0.360 0.330 0.350 300,000 103,000 0.3433 0.152 0.152 0.161 0.148 0.157 669,694 0.1538 -8.11%
2002-05-10 0 0.370 0.355 0.380 0.355 0.370 302,000 110,240 0.3650 0.166 0.159 0.170 0.159 0.166 674,159 0.1635 4.23%
2002-05-09 0 0.355 0.355 0.380 0.355 0.355 170,000 60,350 0.3550 0.159 0.159 0.170 0.159 0.159 379,493 0.1590 0.00%
2002-05-08 0 0.355 0.355 0.380 0.355 0.365 320,000 116,600 0.3644 0.159 0.159 0.170 0.159 0.164 714,340 0.1632 -2.74%
2002-05-07 0 0.365 0.365 0.370 0.365 0.370 516,000 188,840 0.3660 0.164 0.164 0.166 0.164 0.166 1,151,874 0.1639 1.39%
2002-05-06 0 0.360 0.340 - 0.340 0.360 441,000 156,520 0.3549 0.161 0.152 - 0.152 0.161 984,450 0.1590 5.88%
2002-05-03 0 0.340 - 0.380 - - 0 0 - 0.152 - 0.170 - - 0 - 0.00%
2002-05-02 0 0.340 0.340 - 0.340 0.340 368,000 125,120 0.3400 0.152 0.152 - 0.152 0.152 821,491 0.1523 3.03%
2002-04-30 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-04-29 0 0.330 - 0.340 - - 0 0 - 0.148 - 0.152 - - 0 - 0.00%
2002-04-26 0 0.330 - 0.330 - - 0 0 - 0.148 - 0.148 - - 0 - -23.26%
2002-04-25 0 0.430 0.430 - - - 0 0 - 0.193 0.193 - - - 0 - 22.86%
2002-04-24 0 0.350 - 0.350 - - 0 0 - 0.157 - 0.157 - - 0 - -1.41%
2002-04-23 0 0.355 - 0.355 - - 0 0 - 0.159 - 0.159 - - 0 - -1.39%
2002-04-22 0 0.360 - 0.360 - - 0 0 - 0.161 - 0.161 - - 0 - -1.37%
2002-04-19 0 0.365 - 0.370 - - 0 0 - 0.164 - 0.166 - - 0 - 0.00%
2002-04-18 0 0.365 - 0.370 - - 0 0 - 0.164 - 0.166 - - 0 - 0.00%
2002-04-17 0 0.365 - 0.370 - - 0 0 - 0.164 - 0.166 - - 0 - 0.00%
2002-04-16 0 0.365 - 0.365 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2002-04-15 0 0.365 - 0.365 - - 0 0 - 0.164 - 0.164 - - 0 - -2.67%
2002-04-12 0 0.375 - 0.380 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2002-04-11 0 0.375 0.375 0.380 - - 0 0 - 0.168 0.168 0.170 - - 0 - 2.74%
2002-04-10 0 0.365 0.365 0.370 - - 0 0 - 0.164 0.164 0.166 - - 0 - 10.61%
2002-04-09 0 0.330 - 0.350 - - 0 0 - 0.148 - 0.157 - - 0 - 0.00%
2002-04-08 0 0.330 - 0.330 0.330 0.330 2,000 660 0.3300 0.148 - 0.148 0.148 0.148 4,465 0.1478 13.79%
2002-04-04 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-04-03 0 0.290 0.280 0.320 - - 0 0 - 0.130 0.125 0.143 - - 0 - 0.00%
2002-04-02 0 0.290 0.290 0.320 - - 0 0 - 0.130 0.130 0.143 - - 0 - 3.57%
2002-03-28 0 0.280 0.280 0.330 0.280 0.330 100,000 29,500 0.2950 0.125 0.125 0.148 0.125 0.148 223,231 0.1321 -18.84%
2002-03-27 0 0.345 - 0.345 - - 0 0 - 0.155 - 0.155 - - 0 - -8.00%
2002-03-26 0 0.375 - 0.375 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-03-25 0 0.375 0.375 0.380 - - 0 0 - 0.168 0.168 0.170 - - 0 - 7.14%
2002-03-22 0 0.350 - 0.350 - - 0 0 - 0.157 - 0.157 - - 0 - -5.41%
2002-03-21 0 0.370 0.410 - - - 0 0 - 0.166 0.184 - - - 0 - 12.12%
2002-03-20 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-03-19 0 0.330 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-03-18 0 0.330 - 0.330 - - 0 0 - 0.148 - 0.148 - - 0 - -1.49%
2002-03-15 0 0.335 - 0.335 - - 0 0 - 0.150 - 0.150 - - 0 - -1.47%
2002-03-14 0 0.340 - 0.340 - - 0 0 - 0.152 - 0.152 - - 0 - -2.86%
2002-03-13 0 0.350 - 0.350 - - 0 0 - 0.157 - 0.157 - - 0 - -2.78%
2002-03-12 0 0.360 - 0.360 - - 0 0 - 0.161 - 0.161 - - 0 - -1.37%
2002-03-11 0 0.365 - 0.365 - - 0 0 - 0.164 - 0.164 - - 0 - -1.35%
2002-03-08 0 0.370 - 0.370 - - 0 0 - 0.166 - 0.166 - - 0 - -6.33%
2002-03-07 0 0.395 - 0.395 - - 0 0 - 0.177 - 0.177 - - 0 - -1.25%
2002-03-06 0 0.400 - 0.400 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2002-03-05 0 0.400 - 0.400 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2002-03-04 0 0.400 - 0.400 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2002-03-01 0 0.400 - 0.420 0.400 0.430 488,000 205,840 0.4218 0.179 - 0.188 0.179 0.193 1,089,369 0.1890 -4.76%
2002-02-28 0 0.420 - 0.420 0.430 0.440 102,000 44,680 0.4380 0.188 - 0.188 0.193 0.197 227,696 0.1962 5.00%
2002-02-27 0 0.400 - 0.400 - - 0 0 - 0.179 - 0.179 - - 0 - -4.76%
2002-02-26 0 0.420 - 0.420 0.440 0.440 2,000 880 0.4400 0.188 - 0.188 0.197 0.197 4,465 0.1971 5.00%
2002-02-25 0 0.400 - 0.440 - - 0 0 - 0.179 - 0.197 - - 0 - 0.00%
2002-02-22 0 0.400 - 0.400 0.440 0.440 2,000 880 0.4400 0.179 - 0.179 0.197 0.197 4,465 0.1971 25.00%
2002-02-21 0 0.320 0.320 0.360 0.320 0.320 40,000 12,800 0.3200 0.143 0.143 0.161 0.143 0.143 89,293 0.1433 -8.57%
2002-02-20 0 0.350 0.300 0.350 0.310 0.370 354,000 120,900 0.3415 0.157 0.134 0.157 0.139 0.166 790,239 0.1530 -10.26%
2002-02-19 0 0.390 - 0.390 0.410 0.410 2,000 820 0.4100 0.175 - 0.175 0.184 0.184 4,465 0.1837 5.41%
2002-02-18 0 0.370 - 0.370 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2002-02-15 0 0.370 - 0.370 0.370 0.370 120,000 44,400 0.3700 0.166 - 0.166 0.166 0.166 267,878 0.1657 -5.13%
2002-02-11 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 0.175 - 0.175 0.175 0.175 4,465 0.1747 11.43%
2002-02-08 0 0.350 - 0.350 0.395 0.395 2,000 790 0.3950 0.157 - 0.157 0.177 0.177 4,465 0.1769 -5.41%
2002-02-07 0 0.370 - 0.370 0.370 0.370 2,000 740 0.3700 0.166 - 0.166 0.166 0.166 4,465 0.1657 15.63%
2002-02-06 0 0.320 0.320 0.340 0.320 0.320 10,000 3,200 0.3200 0.143 0.143 0.152 0.143 0.143 22,323 0.1433 10.34%
2002-02-05 0 0.290 - 0.300 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2002-02-04 0 0.290 - 0.300 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2002-02-01 0 0.290 - 0.295 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2002-01-31 0 0.290 - 0.300 0.290 0.290 2,000 580 0.2900 0.130 - 0.134 0.130 0.130 4,465 0.1299 7.41%
2002-01-30 0 0.270 - 0.290 - - 0 0 - 0.121 - 0.130 - - 0 - 0.00%
2002-01-29 0 0.270 - 0.280 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2002-01-28 0 0.270 - 0.280 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2002-01-25 0 0.270 - 0.280 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2002-01-24 0 0.270 - 0.270 0.270 0.270 10,000 2,700 0.2700 0.121 - 0.121 0.121 0.121 22,323 0.1210 0.00%
2002-01-23 0 0.270 - 0.270 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2002-01-22 0 0.270 - 0.270 0.270 0.270 16,000 4,320 0.2700 0.121 - 0.121 0.121 0.121 35,717 0.1210 3.85%
2002-01-21 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.116 - 0.116 0.116 0.116 22,323 0.1165 4.00%
2002-01-18 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-01-17 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-01-16 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-01-15 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-01-14 0 0.250 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-01-11 0 0.250 - 0.250 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-01-10 0 0.250 - 0.250 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-01-09 0 0.250 - 0.250 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-01-08 0 0.250 - 0.250 0.250 0.255 26,000 6,530 0.2512 0.112 - 0.112 0.112 0.114 58,040 0.1125 0.81%
2002-01-07 0 0.248 0.248 - - - 0 0 - 0.111 0.111 - - - 0 - 1.22%
2002-01-04 0 0.245 0.245 - - - 0 0 - 0.110 0.110 - - - 0 - 2.08%
2002-01-03 0 0.240 0.240 - - - 0 0 - 0.108 0.108 - - - 0 - 2.13%
2002-01-02 0 0.235 0.235 - - - 0 0 - 0.105 0.105 - - - 0 - 2.17%
2001-12-31 0 0.230 0.230 0.235 - - 0 0 - 0.103 0.103 0.105 - - 0 - 3.60%
2001-12-28 0 0.222 0.222 - - - 0 0 - 0.099 0.099 - - - 0 - 5.71%
2001-12-27 0 0.210 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2001-12-24 0 0.210 - 0.210 - - 0 0 - 0.094 - 0.094 - - 0 - -8.70%
2001-12-21 0 0.230 - 0.240 - - 0 0 - 0.103 - 0.108 - - 0 - 0.00%
2001-12-20 0 0.230 - 0.230 0.230 0.230 16,000 3,680 0.2300 0.103 - 0.103 0.103 0.103 35,717 0.1030 2.68%
2001-12-19 0 0.224 - 0.224 0.224 0.224 24,000 5,376 0.2240 0.100 - 0.100 0.100 0.100 53,576 0.1003 3.70%
2001-12-18 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-17 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-14 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-13 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-12 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-11 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-10 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-07 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-06 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-05 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-04 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-12-03 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-30 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-29 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-28 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-27 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-26 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-23 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-22 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-21 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-20 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-19 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-16 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-15 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-14 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-13 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-12 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-09 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-08 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-07 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-06 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-05 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-02 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-11-01 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-31 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-30 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-29 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-26 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-24 0 0.216 - 0.220 - - 0 0 - 0.097 - 0.099 - - 0 - 0.00%
2001-10-23 0 0.216 - 0.216 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-10-22 0 0.216 - 0.216 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-10-19 0 0.216 - 0.216 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-10-18 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-17 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-16 0 0.216 - 0.216 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-10-15 0 0.216 - 0.216 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-10-12 0 0.216 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-10-11 0 0.216 - 0.220 - - 0 0 - 0.097 - 0.099 - - 0 - 0.00%
2001-10-10 0 0.216 0.212 0.220 0.216 0.216 100,000 21,600 0.2160 0.097 0.095 0.099 0.097 0.097 223,231 0.0968 -1.82%
2001-10-09 0 0.220 - 0.220 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2001-10-08 0 0.220 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2001-10-05 0 0.220 - - 0.220 0.220 100,000 22,000 0.2200 0.099 - - 0.099 0.099 223,231 0.0986 -1.79%
2001-10-04 0 0.224 - 0.224 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2001-10-03 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-28 0 0.224 0.220 0.224 - - 0 0 - 0.100 0.099 0.100 - - 0 - 0.00%
2001-09-27 0 0.224 - 0.224 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2001-09-26 0 0.224 - 0.224 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2001-09-25 0 0.224 - 0.224 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2001-09-24 0 0.224 - 0.224 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2001-09-21 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-20 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-19 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-18 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-17 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-14 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-13 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-12 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-11 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-10 0 0.224 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2001-09-07 0 0.224 0.224 - 0.224 0.224 153,000 34,266 0.2240 0.100 0.100 - 0.100 0.100 341,544 0.1003 -1.75%
2001-09-06 0 0.228 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2001-09-05 0 0.228 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2001-09-04 0 0.228 - 0.228 0.228 0.228 100,000 22,800 0.2280 0.102 - 0.102 0.102 0.102 223,231 0.1021 -1.72%
2001-09-03 0 0.232 0.232 - 0.232 0.232 102,000 23,664 0.2320 0.104 0.104 - 0.104 0.104 227,696 0.1039 -3.33%
2001-08-31 0 0.240 - 0.240 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2001-08-30 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-08-29 0 0.240 - 0.260 - - 0 0 - 0.108 - 0.116 - - 0 - 0.00%
2001-08-28 0 0.240 - 0.260 0.240 0.240 20,000 4,800 0.2400 0.108 - 0.116 0.108 0.108 44,646 0.1075 -9.43%
2001-08-27 0 0.265 - 0.265 - - 0 0 - 0.119 - 0.119 - - 0 - -1.85%
2001-08-24 0 0.270 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-23 0 0.270 - 0.270 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-08-22 0 0.270 - 0.270 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-08-21 0 0.270 - 0.270 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-08-20 0 0.270 - 0.270 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-08-17 0 0.270 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-16 0 0.270 - 0.280 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2001-08-15 0 0.270 - 0.270 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-08-14 0 0.270 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-13 0 0.270 - - 0.270 0.270 20,000 5,400 0.2700 0.121 - - 0.121 0.121 44,646 0.1210 5.88%
2001-08-10 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-08-09 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-08-08 0 0.255 - 0.270 - - 0 0 - 0.114 - 0.121 - - 0 - 0.00%
2001-08-07 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-08-06 0 0.255 - 0.260 - - 0 0 - 0.114 - 0.116 - - 0 - 0.00%
2001-08-03 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-08-02 0 0.255 - 0.270 - - 0 0 - 0.114 - 0.121 - - 0 - 0.00%
2001-08-01 0 0.255 - 0.270 - - 0 0 - 0.114 - 0.121 - - 0 - 0.00%
2001-07-31 0 0.255 - 0.270 - - 0 0 - 0.114 - 0.121 - - 0 - 0.00%
2001-07-30 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-07-27 0 0.255 0.250 - - - 0 0 - 0.114 0.112 - - - 0 - 0.00%
2001-07-26 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-07-24 0 0.255 0.250 - - - 0 0 - 0.114 0.112 - - - 0 - 0.00%
2001-07-23 0 0.255 0.255 - 0.255 0.255 332,000 84,660 0.2550 0.114 0.114 - 0.114 0.114 741,128 0.1142 0.00%
2001-07-20 0 0.255 0.255 - 0.255 0.255 140,000 35,700 0.2550 0.114 0.114 - 0.114 0.114 312,524 0.1142 0.00%
2001-07-19 0 0.255 - 0.260 0.255 0.255 450,000 114,750 0.2550 0.114 - 0.116 0.114 0.114 1,004,541 0.1142 -1.92%
2001-07-18 0 0.260 - 0.300 0.260 0.260 42,000 10,920 0.2600 0.116 - 0.134 0.116 0.116 93,757 0.1165 0.00%
2001-07-17 0 0.260 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2001-07-16 0 0.260 0.250 - - - 0 0 - 0.116 0.112 - - - 0 - 0.00%
2001-07-13 0 0.260 0.250 - - - 0 0 - 0.116 0.112 - - - 0 - 0.00%
2001-07-12 0 0.260 0.250 - - - 0 0 - 0.116 0.112 - - - 0 - 0.00%
2001-07-11 0 0.260 0.260 0.300 0.260 0.260 66,000 17,160 0.2600 0.116 0.116 0.134 0.116 0.116 147,333 0.1165 0.00%
2001-07-10 0 0.260 0.260 - - - 0 0 - 0.116 0.116 - - - 0 - 0.00%
2001-07-09 0 0.260 0.260 - 0.260 0.260 80,000 20,800 0.2600 0.116 0.116 - 0.116 0.116 178,585 0.1165 6.56%
2001-07-05 0 0.244 0.244 0.260 0.244 0.260 114,000 29,416 0.2580 0.109 0.109 0.116 0.109 0.116 254,484 0.1156 -1.61%
2001-07-04 0 0.248 0.248 - - - 0 0 - 0.111 0.111 - - - 0 - 1.64%
2001-07-03 0 0.244 0.242 - - - 0 0 - 0.109 0.108 - - - 0 - 0.00%
2001-06-29 0 0.244 0.240 0.244 - - 0 0 - 0.109 0.108 0.109 - - 0 - 0.00%
2001-06-28 0 0.244 0.239 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2001-06-27 0 0.244 0.238 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2001-06-26 0 0.244 0.238 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2001-06-22 0 0.244 0.240 - 0.244 0.244 100,000 24,400 0.2440 0.109 0.108 - 0.109 0.109 223,231 0.1093 1.67%
2001-06-21 0 0.240 0.237 - 0.240 0.240 302,000 72,480 0.2400 0.108 0.106 - 0.108 0.108 674,159 0.1075 0.00%
2001-06-20 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-06-19 0 0.240 0.238 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2001-06-18 0 0.240 0.240 - 0.240 0.240 150,000 36,000 0.2400 0.108 0.108 - 0.108 0.108 334,847 0.1075 0.00%
2001-06-15 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 0.108 - 0.108 0.108 0.108 44,646 0.1075 0.00%
2001-06-14 0 0.240 - 0.240 0.240 0.240 200,000 48,000 0.2400 0.108 - 0.108 0.108 0.108 446,463 0.1075 0.00%
2001-06-13 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-06-12 0 0.240 0.240 - 0.240 0.240 2,000 480 0.2400 0.108 0.108 - 0.108 0.108 4,465 0.1075 0.00%
2001-06-11 0 0.240 0.240 - 0.240 0.240 100,000 24,000 0.2400 0.108 0.108 - 0.108 0.108 223,231 0.1075 -1.64%
2001-06-08 0 0.244 0.244 - 0.236 0.236 18,000 4,248 0.2360 0.109 0.109 - 0.106 0.106 40,182 0.1057 1.67%
2001-06-07 0 0.240 0.240 - 0.240 0.240 98,000 23,520 0.2400 0.108 0.108 - 0.108 0.108 218,767 0.1075 0.00%
2001-06-06 0 0.240 0.240 - 0.240 0.240 62,000 14,880 0.2400 0.108 0.108 - 0.108 0.108 138,403 0.1075 0.00%
2001-06-05 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-06-04 0 0.240 0.240 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2001-06-01 0 0.240 0.240 - - - 0 0 - 0.108 0.108 - - - 0 - 0.42%
2001-05-31 0 0.239 0.239 - 0.239 0.239 50,000 11,950 0.2390 0.107 0.107 - 0.107 0.107 111,616 0.1071 -1.65%
2001-05-30 0 0.243 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2001-05-29 0 0.243 0.240 - - - 0 0 - 0.109 0.108 - - - 0 - 0.00%
2001-05-28 0 0.243 0.243 - 0.243 0.243 46,000 11,178 0.2430 0.109 0.109 - 0.109 0.109 102,686 0.1089 0.00%
2001-05-25 0 0.243 0.243 - 0.243 0.248 118,000 29,174 0.2472 0.109 0.109 - 0.109 0.111 263,413 0.1108 1.25%
2001-05-24 0 0.240 0.236 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2001-05-23 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-05-22 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-05-21 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-05-18 0 0.240 0.240 - 0.240 0.240 320,000 76,800 0.2400 0.108 0.108 - 0.108 0.108 714,340 0.1075 0.00%
2001-05-17 0 0.240 0.240 - 0.240 0.240 136,000 32,640 0.2400 0.108 0.108 - 0.108 0.108 303,595 0.1075 0.00%
2001-05-16 0 0.240 0.240 - 0.240 0.240 90,000 21,600 0.2400 0.108 0.108 - 0.108 0.108 200,908 0.1075 1.69%
2001-05-15 0 0.236 - - 0.236 0.236 100,000 23,600 0.2360 0.106 - - 0.106 0.106 223,231 0.1057 -1.67%
2001-05-14 0 0.240 0.237 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2001-05-11 0 0.240 0.230 0.240 0.240 0.240 30,000 7,200 0.2400 0.108 0.103 0.108 0.108 0.108 66,969 0.1075 0.00%
2001-05-10 0 0.240 0.240 - 0.240 0.240 262,000 62,880 0.2400 0.108 0.108 - 0.108 0.108 584,866 0.1075 0.00%
2001-05-09 0 0.240 0.240 - 0.240 0.240 162,000 38,880 0.2400 0.108 0.108 - 0.108 0.108 361,635 0.1075 0.00%
2001-05-08 0 0.240 0.240 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2001-05-07 0 0.240 0.240 0.245 0.240 0.240 110,000 26,400 0.2400 0.108 0.108 0.110 0.108 0.108 245,554 0.1075 0.00%
2001-05-04 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-05-03 0 0.240 0.236 - 0.240 0.240 64,000 15,360 0.2400 0.108 0.106 - 0.108 0.108 142,868 0.1075 -0.41%
2001-05-02 0 0.241 0.241 - - - 0 0 - 0.108 0.108 - - - 0 - 0.42%
2001-04-27 0 0.240 0.236 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2001-04-26 0 0.240 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-04-25 0 0.240 - 0.250 0.240 0.240 30,000 7,200 0.2400 0.108 - 0.112 0.108 0.108 66,969 0.1075 -5.88%
2001-04-24 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-04-23 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-04-20 0 0.255 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-04-19 0 0.255 - 0.255 - - 0 0 - 0.114 - 0.114 - - 0 - -1.92%
2001-04-18 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-04-17 0 0.260 0.260 - 0.260 0.260 82,000 21,320 0.2600 0.116 0.116 - 0.116 0.116 183,050 0.1165 0.00%
2001-04-12 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-04-11 0 0.260 - 0.260 - - 0 0 - 0.116 - 0.116 - - 0 - -1.89%
2001-04-10 0 0.265 - 0.265 - - 0 0 - 0.119 - 0.119 - - 0 - -3.64%
2001-04-09 0 0.275 - 0.275 - - 0 0 - 0.123 - 0.123 - - 0 - -1.79%
2001-04-06 0 0.280 - 0.280 - - 0 0 - 0.125 - 0.125 - - 0 - -1.75%
2001-04-04 0 0.285 - 0.285 - - 0 0 - 0.128 - 0.128 - - 0 - -5.00%
2001-04-03 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-04-02 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-03-30 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-03-29 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - -3.23%
2001-03-28 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2001-03-27 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-03-26 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2001-03-23 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - -3.12%
2001-03-22 0 0.320 - 0.320 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2001-03-21 0 0.320 - 0.320 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2001-03-20 0 0.320 - 0.320 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2001-03-19 0 0.320 0.280 0.320 - - 0 0 - 0.143 0.125 0.143 - - 0 - 0.00%
2001-03-16 0 0.320 - 0.330 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
2001-03-15 0 0.320 - 0.330 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
2001-03-14 0 0.320 - 0.330 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
2001-03-13 0 0.320 - 0.320 0.320 0.320 10,000 3,200 0.3200 0.143 - 0.143 0.143 0.143 22,323 0.1433 3.23%
2001-03-12 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-03-09 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-03-08 0 0.310 - 0.330 - - 0 0 - 0.139 - 0.148 - - 0 - 0.00%
2001-03-07 0 0.310 - 0.310 0.290 0.310 24,000 7,040 0.2933 0.139 - 0.139 0.130 0.139 53,576 0.1314 6.90%
2001-03-06 0 0.290 0.290 - - - 0 0 - 0.130 0.130 - - - 0 - 3.57%
2001-03-05 0 0.280 0.280 - 0.275 0.275 3,000 795 0.2650 0.125 0.125 - 0.123 0.123 6,697 0.1187 1.82%
2001-03-02 0 0.275 0.275 0.295 - - 0 0 - 0.123 0.123 0.132 - - 0 - 1.85%
2001-03-01 0 0.270 0.250 - - - 0 0 - 0.121 0.112 - - - 0 - 0.00%
2001-02-28 0 0.270 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-02-27 0 0.270 0.250 - - - 0 0 - 0.121 0.112 - - - 0 - 0.00%
2001-02-26 0 0.270 0.270 0.300 0.270 0.270 20,000 5,400 0.2700 0.121 0.121 0.134 0.121 0.121 44,646 0.1210 -6.90%
2001-02-23 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-22 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-21 0 0.290 0.270 - - - 0 0 - 0.130 0.121 - - - 0 - 0.00%
2001-02-20 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-19 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-16 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-15 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-14 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-13 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-12 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-09 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-08 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-07 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-06 0 0.290 0.270 0.290 - - 0 0 - 0.130 0.121 0.130 - - 0 - 0.00%
2001-02-05 0 0.290 - 0.290 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2001-02-02 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-02-01 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-31 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-30 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-29 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-23 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-22 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-19 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-18 0 0.290 0.275 0.295 - - 0 0 - 0.130 0.123 0.132 - - 0 - 0.00%
2001-01-17 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-16 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-15 0 0.290 - 0.300 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2001-01-12 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-11 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-10 0 0.290 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-01-09 0 0.290 - - 0.290 0.300 140,000 41,600 0.2971 0.130 - - 0.130 0.134 312,524 0.1331 -3.33%
2001-01-08 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-01-05 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-01-04 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-01-03 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-01-02 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2000-12-29 0 0.300 0.280 0.300 - - 0 0 - 0.134 0.125 0.134 - - 0 - 0.00%
2000-12-28 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2000-12-27 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2000-12-22 0 0.300 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2000-12-21 0 0.300 - 0.300 - - 0 0 - 0.134 - 0.134 - - 0 - -1.64%
2000-12-20 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-19 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-18 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-15 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-14 0 0.305 - 0.305 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2000-12-13 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-12 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-11 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-08 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-07 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-06 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-05 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-04 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-12-01 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-30 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-29 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-28 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-27 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-24 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-23 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-22 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-21 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-20 0 0.305 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-17 0 0.305 - 0.310 0.305 0.305 10,000 3,050 0.3050 0.137 - 0.139 0.137 0.137 22,323 0.1366 0.00%
2000-11-16 0 0.305 0.250 0.305 - - 0 0 - 0.137 0.112 0.137 - - 0 - -1.61%
2000-11-15 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-11-14 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-11-13 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-11-10 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-11-09 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-11-08 0 0.310 - - - - 2,175,000 587,250 0.2700 0.139 - - - - 4,855,281 0.1210 0.00%
2000-11-07 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-11-06 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-11-03 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-11-02 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-11-01 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-31 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-30 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-27 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-26 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-10-25 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-24 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-23 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-20 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-10-19 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-18 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-10-17 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-16 0 0.310 - 0.320 - - 0 0 - 0.139 - 0.143 - - 0 - 0.00%
2000-10-13 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-12 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-10-11 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-10 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-10-09 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-10-05 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2000-10-04 0 0.310 - 0.320 - - 0 0 - 0.139 - 0.143 - - 0 - 0.00%
2000-10-03 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-09-29 0 0.310 - 0.310 - - 0 0 - 0.139 - 0.139 - - 0 - -3.12%
2000-09-28 0 0.320 - 0.320 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2000-09-27 0 0.320 - 0.330 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
2000-09-26 0 0.320 - 0.330 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
2000-09-25 0 0.320 - 0.320 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2000-09-22 0 0.320 - 0.320 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2000-09-21 0 0.320 - 0.320 0.330 0.330 34,000 11,220 0.3300 0.143 - 0.143 0.148 0.148 75,899 0.1478 3.23%
2000-09-20 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-09-19 0 0.310 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2000-09-18 0 0.310 - - 0.310 0.310 100,000 31,000 0.3100 0.139 - - 0.139 0.139 223,231 0.1389 -11.43%
2000-09-15 0 0.355 - 0.355 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2000-09-14 0 0.355 - 0.355 - - 0 0 - 0.157 - 0.157 - - 0 - -1.39%
2000-09-12 0 0.360 - 0.360 - - 0 0 - 0.159 - 0.159 - - 0 - -1.37%
2000-09-11 0 0.365 - 0.380 - - 0 0 - 0.161 - 0.168 - - 0 - 0.00%
2000-09-08 0 0.365 - 0.385 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2000-09-07 0 0.365 - 0.385 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2000-09-06 0 0.365 - 0.385 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2000-09-05 0 0.365 - 0.395 - - 0 0 - 0.161 - 0.174 - - 0 - 0.00%
2000-09-04 0 0.365 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2000-09-01 0 0.365 - 0.400 - - 0 0 - 0.161 - 0.177 - - 0 - 0.00%
2000-08-31 0 0.365 - 0.385 0.365 0.365 6,000 2,190 0.3650 0.161 - 0.170 0.161 0.161 13,585 0.1612 12.31%
2000-08-30 0 0.325 0.290 0.365 0.325 0.325 50,000 16,250 0.3250 0.144 0.128 0.161 0.144 0.144 113,210 0.1435 -5.80%
2000-08-29 0 0.345 0.325 0.365 - - 0 0 - 0.152 0.144 0.161 - - 0 - 0.00%
2000-08-28 0 0.345 - 0.365 - - 0 0 - 0.152 - 0.161 - - 0 - 0.00%
2000-08-25 0 0.345 - 0.350 - - 0 0 - 0.152 - 0.155 - - 0 - 0.00%
2000-08-24 0 0.345 - 0.355 - - 0 0 - 0.152 - 0.157 - - 0 - 0.00%
2000-08-23 0 0.345 - 0.345 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2000-08-22 0 0.345 - 0.360 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2000-08-21 0 0.345 - 0.350 - - 0 0 - 0.152 - 0.155 - - 0 - 0.00%
2000-08-18 0 0.345 - 0.345 0.345 0.345 20,000 6,900 0.3450 0.152 - 0.152 0.152 0.152 45,284 0.1524 -1.43%
2000-08-17 0 0.350 - 0.350 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-08-16 0 0.350 - 0.350 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-08-15 0 0.350 - 0.355 - - 0 0 - 0.155 - 0.157 - - 0 - 0.00%
2000-08-14 0 0.350 0.300 0.350 0.370 0.370 22,000 8,140 0.3700 0.155 0.132 0.155 0.163 0.163 49,812 0.1634 2.94%
2000-08-11 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-10 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-09 0 0.340 - 0.350 - - 0 0 - 0.150 - 0.155 - - 0 - 0.00%
2000-08-08 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-07 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-04 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-03 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-02 0 0.340 - 0.355 - - 0 0 - 0.150 - 0.157 - - 0 - 0.00%
2000-08-01 0 0.340 - 0.355 - - 0 0 - 0.150 - 0.157 - - 0 - 0.00%
2000-07-31 0 0.340 - 0.345 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
2000-07-28 0 0.340 - 0.360 - - 0 0 - 0.150 - 0.159 - - 0 - 0.00%
2000-07-27 0 0.340 - 0.340 - - 0 0 - 0.150 - 0.150 - - 0 - -2.86%
2000-07-26 0 0.350 - 0.350 0.310 0.355 60,000 19,950 0.3325 0.155 - 0.155 0.137 0.157 135,852 0.1469 4.48%
2000-07-25 0 0.335 0.315 0.335 - - 0 0 - 0.148 0.139 0.148 - - 0 - 0.00%
2000-07-24 0 0.335 - 0.355 - - 0 0 - 0.148 - 0.157 - - 0 - 0.00%
2000-07-21 0 0.335 - 0.350 - - 0 0 - 0.148 - 0.155 - - 0 - 0.00%
2000-07-20 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-19 0 0.335 - 0.355 - - 0 0 - 0.148 - 0.157 - - 0 - 0.00%
2000-07-18 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-17 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-14 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-13 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-12 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-11 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-10 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-07 0 0.335 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-06 0 0.335 0.290 0.380 0.335 0.335 70,000 23,450 0.3350 0.148 0.128 0.168 0.148 0.148 158,494 0.1480 -8.22%
2000-07-05 0 0.365 - 0.365 0.365 0.365 24,000 8,760 0.3650 0.161 - 0.161 0.161 0.161 54,341 0.1612 5.80%
2000-07-04 0 0.345 - 0.345 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2000-07-03 0 0.345 - 0.345 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2000-06-30 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-29 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-28 0 0.345 - 0.345 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2000-06-27 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-26 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-23 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-22 0 0.345 - 0.365 - - 0 0 - 0.152 - 0.161 - - 0 - 0.00%
2000-06-21 0 0.345 - 0.360 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2000-06-20 0 0.345 - 0.345 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2000-06-19 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-16 0 0.345 - 0.345 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2000-06-15 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-14 0 0.345 0.310 0.345 - - 0 0 - 0.152 0.137 0.152 - - 0 - 0.00%
2000-06-13 0 0.345 - 0.345 - - 0 0 - 0.152 - 0.152 - - 0 - -1.43%
2000-06-12 0 0.350 - 0.350 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-06-09 0 0.350 - 0.350 - - 4,000 1,400 0.3500 0.155 - 0.155 - - 9,057 0.1546 0.00%
2000-06-08 0 0.350 - 0.355 - - 100,000 35,000 0.3500 0.155 - 0.157 - - 226,420 0.1546 0.00%
2000-06-07 0 0.350 - - 0.350 0.350 200,000 70,000 0.3500 0.155 - - 0.155 0.155 452,841 0.1546 0.00%
2000-06-05 0 0.350 - - 0.350 0.350 200,000 70,000 0.3500 0.155 - - 0.155 0.155 452,841 0.1546 0.00%
2000-06-02 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-06-01 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-31 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-30 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-29 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-26 0 0.350 - - - - 200,000 70,000 0.3500 0.155 - - - - 452,841 0.1546 0.00%
2000-05-25 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-24 0 0.350 - - - - 200,000 70,000 0.3500 0.155 - - - - 452,841 0.1546 0.00%
2000-05-23 0 0.350 - - - - 200,000 69,670 0.3484 0.155 - - - - 452,841 0.1539 0.00%
2000-05-22 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-19 0 0.350 - - 0.350 0.350 90,000 31,500 0.3500 0.155 - - 0.155 0.155 203,778 0.1546 0.00%
2000-05-18 0 0.350 - 0.355 - - 90,000 31,500 0.3500 0.155 - 0.157 - - 203,778 0.1546 0.00%
2000-05-17 0 0.350 - - - - 100,000 35,000 0.3500 0.155 - - - - 226,420 0.1546 0.00%
2000-05-16 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-15 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-05-12 0 0.350 - 0.370 0.350 0.350 10,000 3,500 0.3500 0.155 - 0.163 0.155 0.155 22,642 0.1546 0.00%
2000-05-10 0 0.350 - 0.355 - - 0 0 - 0.155 - 0.157 - - 0 - 0.00%
2000-05-09 0 0.350 - 0.360 0.350 0.350 216,000 74,400 0.3444 0.155 - 0.159 0.155 0.155 489,068 0.1521 6.06%
2000-05-08 0 0.330 - - 0.330 0.330 70,000 23,100 0.3300 0.146 - - 0.146 0.146 158,494 0.1457 6.45%
2000-05-05 0 0.310 - - - - 100,000 32,000 0.3200 0.137 - - - - 226,420 0.1413 0.00%
2000-05-04 0 0.310 0.300 - - - 120,000 37,500 0.3125 0.137 0.132 - - - 271,704 0.1380 0.00%
2000-05-03 0 0.310 0.300 - - - 0 0 - 0.137 0.132 - - - 0 - 0.00%
2000-05-02 0 0.310 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-04-28 0 0.310 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-04-27 0 0.310 0.310 - 0.310 0.310 200,000 64,360 0.3218 0.137 0.137 - 0.137 0.137 452,841 0.1421 -8.82%
2000-04-26 0 0.340 0.310 0.340 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
2000-04-25 0 0.340 0.320 0.340 - - 0 0 - 0.150 0.141 0.150 - - 0 - -2.86%
2000-04-20 0 0.350 0.325 - - - 98,000 33,460 0.3414 0.155 0.144 - - - 221,892 0.1508 0.00%
2000-04-19 0 0.350 0.330 0.350 - - 0 0 - 0.155 0.146 0.155 - - 0 - 0.00%
2000-04-18 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-04-17 0 0.350 - 0.350 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-04-14 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2000-04-13 0 0.350 0.335 - - - 0 0 - 0.155 0.148 - - - 0 - 0.00%
2000-04-12 0 0.350 0.330 0.360 - - 0 0 - 0.155 0.146 0.159 - - 0 - 0.00%
2000-04-11 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 0.155 - 0.155 0.155 0.155 226,420 0.1546 -1.41%
2000-04-10 0 0.355 0.355 - 0.355 0.355 66,000 23,430 0.3550 0.157 0.157 - 0.157 0.157 149,437 0.1568 -4.05%
2000-04-07 0 0.370 - 0.370 - - 0 0 - 0.163 - 0.163 - - 0 - -5.13%
2000-04-06 0 0.390 - 0.390 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2000-04-05 0 0.390 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2000-04-03 0 0.390 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2000-03-31 0 0.390 - 0.390 0.390 0.390 8,000 3,120 0.3900 0.172 - 0.172 0.172 0.172 18,114 0.1722 -2.50%
2000-03-30 0 0.400 - 0.400 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2000-03-29 0 0.400 0.380 0.400 - - 0 0 - 0.177 0.168 0.177 - - 0 - -1.23%
2000-03-28 0 0.405 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2000-03-27 0 0.405 0.390 0.405 0.400 0.405 54,000 21,720 0.4022 0.179 0.172 0.179 0.177 0.179 122,267 0.1776 -2.41%
2000-03-24 0 0.415 0.405 0.415 0.400 0.415 112,000 44,830 0.4003 0.183 0.179 0.183 0.177 0.183 253,591 0.1768 -3.49%
2000-03-23 0 0.430 0.420 0.430 0.410 0.430 166,000 69,480 0.4186 0.190 0.185 0.190 0.181 0.190 375,858 0.1849 -6.52%
2000-03-22 0 0.460 0.400 0.460 0.410 0.460 82,000 34,420 0.4198 0.203 0.177 0.203 0.181 0.203 185,665 0.1854 13.58%
2000-03-21 0 0.405 0.405 0.420 0.405 0.420 314,000 129,620 0.4128 0.179 0.179 0.185 0.179 0.185 710,960 0.1823 -3.57%
2000-03-20 0 0.420 0.400 0.440 0.380 0.420 70,000 28,600 0.4086 0.185 0.177 0.194 0.168 0.185 158,494 0.1804 5.00%
2000-03-17 0 0.400 0.400 - - - 0 0 - 0.177 0.177 - - - 0 - 8.11%
2000-03-16 0 0.370 0.370 - 0.370 0.370 314,000 116,180 0.3700 0.163 0.163 - 0.163 0.163 710,960 0.1634 0.00%
2000-03-15 0 0.370 0.370 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2000-03-14 0 0.370 0.370 - 0.370 0.380 340,000 126,550 0.3722 0.163 0.163 - 0.163 0.168 769,829 0.1644 -3.90%
2000-03-13 0 0.385 - 0.385 0.380 0.385 100,000 38,150 0.3815 0.170 - 0.170 0.168 0.170 226,420 0.1685 -1.28%
2000-03-10 0 0.390 0.375 0.400 0.390 0.390 50,000 19,500 0.3900 0.172 0.166 0.177 0.172 0.172 113,210 0.1722 5.41%
2000-03-09 0 0.370 0.370 - 0.370 0.370 150,000 55,500 0.3700 0.163 0.163 - 0.163 0.163 339,630 0.1634 0.00%
2000-03-08 0 0.370 0.365 - - - 1,054 358 0.3397 0.163 0.161 - - - 2,386 0.1500 0.00%
2000-03-07 0 0.370 0.370 0.390 0.355 0.370 60,000 22,080 0.3680 0.163 0.163 0.172 0.157 0.163 135,852 0.1625 0.00%
2000-03-06 0 0.370 - 0.370 0.370 0.380 32,000 11,860 0.3706 0.163 - 0.163 0.163 0.168 72,455 0.1637 0.00%
2000-03-03 0 0.370 0.360 0.375 0.370 0.370 60,000 22,200 0.3700 0.163 0.159 0.166 0.163 0.163 135,852 0.1634 -5.13%
2000-03-02 0 0.390 0.360 0.410 0.370 0.390 81,000 30,370 0.3749 0.172 0.159 0.181 0.163 0.172 183,400 0.1656 2.63%
2000-03-01 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.168 0.168 0.172 0.168 0.168 135,852 0.1678 2.70%
2000-02-29 0 0.370 0.370 - 0.370 0.370 50,000 18,500 0.3700 0.163 0.163 - 0.163 0.163 113,210 0.1634 -5.13%
2000-02-28 0 0.390 - 0.390 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2000-02-25 0 0.390 0.390 0.400 0.390 0.420 368,000 145,240 0.3947 0.172 0.172 0.177 0.172 0.185 833,227 0.1743 -4.88%
2000-02-24 0 0.410 0.405 0.430 0.405 0.410 268,000 108,640 0.4054 0.181 0.179 0.190 0.179 0.181 606,806 0.1790 0.00%
2000-02-23 0 0.410 0.400 0.440 0.390 0.450 434,000 180,020 0.4148 0.181 0.177 0.194 0.172 0.199 982,664 0.1832 2.50%
2000-02-22 0 0.400 0.395 0.405 0.395 0.420 370,000 150,550 0.4069 0.177 0.174 0.179 0.174 0.185 837,755 0.1797 -2.44%
2000-02-21 0 0.410 0.400 0.450 0.400 0.430 282,000 114,330 0.4054 0.181 0.177 0.199 0.177 0.190 638,505 0.1791 0.00%
2000-02-18 0 0.410 0.405 0.420 0.410 0.420 200,000 82,300 0.4115 0.181 0.179 0.185 0.181 0.185 452,841 0.1817 -4.65%
2000-02-17 0 0.430 0.410 0.430 0.410 0.430 198,000 81,840 0.4133 0.190 0.181 0.190 0.181 0.190 448,312 0.1826 1.18%
2000-02-16 0 0.425 0.425 0.440 0.400 0.440 1,332,000 552,370 0.4147 0.188 0.188 0.194 0.177 0.194 3,015,919 0.1832 6.25%
2000-02-15 0 0.400 - 0.410 0.400 0.430 130,000 52,900 0.4069 0.177 - 0.181 0.177 0.190 294,346 0.1797 -2.44%
2000-02-14 0 0.410 0.400 0.410 0.400 0.410 50,000 20,300 0.4060 0.181 0.177 0.181 0.177 0.181 113,210 0.1793 6.49%
2000-02-11 0 0.385 0.385 0.410 0.380 0.410 90,000 35,580 0.3953 0.170 0.170 0.181 0.168 0.181 203,778 0.1746 -6.10%
2000-02-10 0 0.410 - 0.410 - - 0 0 - 0.181 - 0.181 - - 0 - -2.38%
2000-02-09 0 0.420 0.400 0.420 0.400 0.450 650,000 275,080 0.4232 0.185 0.177 0.185 0.177 0.199 1,471,732 0.1869 5.00%
2000-02-08 0 0.400 0.380 0.420 - - 0 0 - 0.177 0.168 0.185 - - 0 - 0.00%
2000-02-03 0 0.400 0.400 0.430 0.400 0.400 140,000 56,000 0.4000 0.177 0.177 0.190 0.177 0.177 316,988 0.1767 -4.76%
2000-02-02 0 0.420 0.400 0.420 0.400 0.420 262,000 105,920 0.4043 0.185 0.177 0.185 0.177 0.185 593,221 0.1786 5.00%
2000-02-01 0 0.400 0.390 0.410 0.380 0.410 638,000 249,420 0.3909 0.177 0.172 0.181 0.168 0.181 1,444,562 0.1727 0.00%
2000-01-31 0 0.400 0.340 0.400 0.360 0.400 328,000 125,200 0.3817 0.177 0.150 0.177 0.159 0.177 742,659 0.1686 5.26%
2000-01-28 0 0.380 - 0.380 0.380 0.390 200,000 76,700 0.3835 0.168 - 0.168 0.168 0.172 452,841 0.1694 0.00%
2000-01-27 0 0.380 0.350 0.380 0.380 0.380 50,000 19,000 0.3800 0.168 0.155 0.168 0.168 0.168 113,210 0.1678 0.00%
2000-01-26 0 0.380 0.360 0.390 0.350 0.390 140,000 50,300 0.3593 0.168 0.159 0.172 0.155 0.172 316,988 0.1587 8.57%
2000-01-25 0 0.350 0.350 0.380 0.350 0.380 204,000 72,400 0.3549 0.155 0.155 0.168 0.155 0.168 461,897 0.1567 1.45%
2000-01-24 0 0.345 0.345 0.360 - - 0 0 - 0.152 0.152 0.159 - - 0 - 4.55%
2000-01-21 0 0.330 0.330 0.360 0.330 0.330 150,000 49,500 0.3300 0.146 0.146 0.159 0.146 0.146 339,630 0.1457 -2.94%
2000-01-20 0 0.340 0.335 - - - 0 0 - 0.150 0.148 - - - 0 - 0.00%
2000-01-19 0 0.340 0.340 - 0.340 0.340 130,000 44,200 0.3400 0.150 0.150 - 0.150 0.150 294,346 0.1502 0.00%
2000-01-18 0 0.340 0.340 0.350 0.340 0.340 72,000 24,480 0.3400 0.150 0.150 0.155 0.150 0.150 163,023 0.1502 -5.56%
2000-01-17 0 0.360 0.340 - - - 0 0 - 0.159 0.150 - - - 0 - 0.00%
2000-01-14 0 0.360 0.340 - 0.330 0.360 198,000 67,320 0.3400 0.159 0.150 - 0.146 0.159 448,312 0.1502 5.88%
2000-01-13 0 0.340 0.325 0.340 0.320 0.340 102,000 32,680 0.3204 0.150 0.144 0.150 0.141 0.150 230,949 0.1415 0.00%
2000-01-12 0 0.340 0.330 0.340 0.330 0.340 110,000 36,900 0.3355 0.150 0.146 0.150 0.146 0.150 249,062 0.1482 -5.56%
2000-01-11 0 0.360 - 0.360 - - 0 0 - 0.159 - 0.159 - - 0 - -5.26%
2000-01-10 0 0.380 - 0.380 0.355 0.390 92,000 33,210 0.3610 0.168 - 0.168 0.157 0.172 208,307 0.1594 7.04%
2000-01-07 0 0.355 - 0.355 - - 0 0 - 0.157 - 0.157 - - 0 - -4.05%
2000-01-06 0 0.370 - 0.370 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2000-01-05 0 0.370 - 0.370 0.340 0.370 110,000 38,200 0.3473 0.163 - 0.163 0.150 0.163 249,062 0.1534 15.63%
2000-01-04 0 0.320 0.320 - 0.320 0.320 70,000 22,400 0.3200 0.141 0.141 - 0.141 0.141 158,494 0.1413 0.00%
2000-01-03 0 0.320 0.320 0.340 0.320 0.320 40,000 12,800 0.3200 0.141 0.141 0.150 0.141 0.141 90,568 0.1413 -1.54%
1999-12-30 0 0.325 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1999-12-29 0 0.325 - 0.325 0.325 0.325 18,000 5,850 0.3250 0.144 - 0.144 0.144 0.144 40,756 0.1435 -1.52%
1999-12-28 0 0.330 - 0.330 0.325 0.330 24,000 7,850 0.3271 0.146 - 0.146 0.144 0.146 54,341 0.1445 0.00%
1999-12-24 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-12-23 0 0.330 - 0.330 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1999-12-22 0 0.330 - 0.330 - - 0 0 - 0.146 - 0.146 - - 0 - -5.71%
1999-12-21 0 0.350 - 0.350 0.330 0.350 116,000 38,600 0.3328 0.155 - 0.155 0.146 0.155 262,648 0.1470 2.94%
1999-12-20 0 0.340 0.340 0.360 0.340 0.350 150,000 52,000 0.3467 0.150 0.150 0.159 0.150 0.155 339,630 0.1531 0.00%
1999-12-17 0 0.340 0.330 0.355 0.340 0.345 401,000 137,820 0.3437 0.150 0.146 0.157 0.150 0.152 907,945 0.1518 13.33%
1999-12-16 0 0.300 0.300 - 0.300 0.310 300,000 91,500 0.3050 0.132 0.132 - 0.132 0.137 679,261 0.1347 -6.25%
1999-12-15 0 0.320 0.320 0.340 0.310 0.320 266,000 84,700 0.3184 0.141 0.141 0.150 0.137 0.141 602,278 0.1406 -5.88%
1999-12-14 0 0.340 0.330 0.340 0.340 0.380 254,000 88,440 0.3482 0.150 0.146 0.150 0.150 0.168 575,108 0.1538 -5.56%
1999-12-13 0 0.360 0.330 0.360 0.340 0.380 362,000 126,860 0.3504 0.159 0.146 0.159 0.150 0.168 819,642 0.1548 2.86%
1999-12-10 0 0.350 - 0.350 0.345 0.360 80,000 28,150 0.3519 0.155 - 0.155 0.152 0.159 181,136 0.1554 2.94%
1999-12-09 0 0.340 - 0.340 0.340 0.340 30,000 10,200 0.3400 0.150 - 0.150 0.150 0.150 67,926 0.1502 6.25%
1999-12-08 0 0.320 - 0.320 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1999-12-07 0 0.320 - 0.320 0.320 0.320 44,000 14,080 0.3200 0.141 - 0.141 0.141 0.141 99,625 0.1413 14.29%
1999-12-06 0 0.280 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-12-03 0 0.280 0.260 - - - 0 0 - 0.124 0.115 - - - 0 - 0.00%
1999-12-02 0 0.280 0.260 - - - 0 0 - 0.124 0.115 - - - 0 - 0.00%
1999-12-01 0 0.280 0.260 - - - 0 0 - 0.124 0.115 - - - 0 - 0.00%
1999-11-30 0 0.280 0.280 0.300 0.280 0.280 100,000 28,000 0.2800 0.124 0.124 0.132 0.124 0.124 226,420 0.1237 -6.67%
1999-11-29 0 0.300 0.280 0.330 0.300 0.300 100,000 30,000 0.3000 0.132 0.124 0.146 0.132 0.132 226,420 0.1325 -6.25%
1999-11-26 0 0.320 - 0.330 - - 0 0 - 0.141 - 0.146 - - 0 - 0.00%
1999-11-25 0 0.320 - 0.330 - - 0 0 - 0.141 - 0.146 - - 0 - 0.00%
1999-11-24 0 0.320 - 0.330 - - 0 0 - 0.141 - 0.146 - - 0 - 0.00%
1999-11-23 0 0.320 0.300 0.340 - - 0 0 - 0.141 0.132 0.150 - - 0 - 0.00%
1999-11-22 0 0.320 0.320 0.340 0.320 0.320 30,000 9,600 0.3200 0.141 0.141 0.150 0.141 0.141 67,926 0.1413 -4.48%
1999-11-19 0 0.335 0.320 0.340 - - 0 0 - 0.148 0.141 0.150 - - 0 - 0.00%
1999-11-18 0 0.335 0.315 0.350 0.335 0.335 100,000 33,500 0.3350 0.148 0.139 0.155 0.148 0.148 226,420 0.1480 -6.94%
1999-11-17 0 0.360 - 0.360 0.350 0.360 30,000 10,660 0.3553 0.159 - 0.159 0.155 0.159 67,926 0.1569 5.88%
1999-11-16 0 0.340 - 0.360 - - 0 0 - 0.150 - 0.159 - - 0 - 0.00%
1999-11-15 0 0.340 - 0.340 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1999-11-12 0 0.340 - 0.340 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1999-11-11 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-11-10 0 0.340 - 0.360 - - 0 0 - 0.150 - 0.159 - - 0 - 0.00%
1999-11-09 0 0.340 - - 0.320 0.340 120,000 39,900 0.3325 0.150 - - 0.141 0.150 271,704 0.1469 13.33%
1999-11-08 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-11-05 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-11-04 0 0.300 - 0.310 - - 0 0 - 0.132 - 0.137 - - 0 - 0.00%
1999-11-03 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-11-02 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-11-01 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-29 0 0.300 0.280 - - - 0 0 - 0.132 0.124 - - - 0 - 0.00%
1999-10-28 0 0.300 0.260 - - - 0 0 - 0.132 0.115 - - - 0 - 0.00%
1999-10-27 0 0.300 0.260 - - - 0 0 - 0.132 0.115 - - - 0 - 0.00%
1999-10-26 0 0.300 0.280 - - - 0 0 - 0.132 0.124 - - - 0 - 0.00%
1999-10-25 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-22 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-21 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-20 0 0.300 - 0.320 0.300 0.300 456,000 136,800 0.3000 0.132 - 0.141 0.132 0.132 1,032,477 0.1325 0.00%
1999-10-19 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-15 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-14 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-13 0 0.300 - 0.320 - - 0 0 - 0.132 - 0.141 - - 0 - 0.00%
1999-10-12 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-11 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-08 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-07 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-06 0 0.300 0.270 - - - 0 0 - 0.132 0.119 - - - 0 - 0.00%
1999-10-05 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-10-04 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-09-30 0 0.300 0.280 - - - 0 0 - 0.132 0.124 - - - 0 - 0.00%
1999-09-29 0 0.300 0.290 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
1999-09-28 0 0.300 0.290 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
1999-09-27 0 0.300 0.290 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
1999-09-24 0 0.300 0.285 - 0.300 0.310 90,000 27,500 0.3056 0.132 0.126 - 0.132 0.137 203,778 0.1350 -9.09%
1999-09-23 0 0.330 0.310 0.330 - - 0 0 - 0.146 0.137 0.146 - - 0 - 0.00%
1999-09-22 0 0.330 0.310 0.330 - - 0 0 - 0.146 0.137 0.146 - - 0 - 0.00%
1999-09-21 0 0.330 0.310 0.330 - - 0 0 - 0.146 0.137 0.146 - - 0 - 0.00%
1999-09-20 0 0.330 0.310 0.330 - - 0 0 - 0.146 0.137 0.146 - - 0 - 0.00%
1999-09-17 0 0.330 0.310 - - - 0 0 - 0.146 0.137 - - - 0 - 0.00%
1999-09-15 0 0.330 - 0.330 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1999-09-14 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-09-13 0 0.330 - 0.330 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1999-09-10 0 0.330 - 0.330 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1999-09-09 0 0.330 0.310 0.330 - - 0 0 - 0.146 0.137 0.146 - - 0 - 0.00%
1999-09-08 0 0.330 - 0.330 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1999-09-07 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-09-06 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-09-03 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-09-02 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-09-01 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-31 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-30 0 0.330 - 0.350 - - 0 0 - 0.146 - 0.155 - - 0 - 0.00%
1999-08-27 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-26 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-25 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-24 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-23 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-20 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-19 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-18 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-17 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-16 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-13 0 0.330 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-08-12 0 0.330 0.290 0.330 0.290 0.330 54,000 15,740 0.2915 0.146 0.128 0.146 0.128 0.146 122,267 0.1287 6.45%
1999-08-11 0 0.310 - 0.310 - - 0 0 - 0.137 - 0.137 - - 0 - -3.12%
1999-08-10 0 0.320 0.300 - 0.320 0.320 100,000 32,000 0.3200 0.141 0.132 - 0.141 0.141 226,420 0.1413 -5.88%
1999-08-09 0 0.340 0.340 - 0.340 0.340 23,000 7,780 0.3383 0.150 0.150 - 0.150 0.150 52,077 0.1494 -5.56%
1999-08-06 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1999-08-05 0 0.360 - - - - 9,000 3,240 0.3600 0.159 - - - - 20,378 0.1590 0.00%
1999-08-04 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1999-08-03 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1999-08-02 0 0.360 0.340 - - - 0 0 - 0.159 0.150 - - - 0 - 0.00%
1999-07-30 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1999-07-29 0 0.360 0.360 0.380 - - 0 0 - 0.159 0.159 0.168 - - 0 - 0.00%
1999-07-28 0 0.360 0.350 - - - 0 0 - 0.159 0.155 - - - 0 - 0.00%
1999-07-27 0 0.360 0.350 - 0.360 0.360 100,000 36,000 0.3600 0.159 0.155 - 0.159 0.159 226,420 0.1590 -5.26%
1999-07-26 0 0.380 0.360 - - - 0 0 - 0.168 0.159 - - - 0 - 0.00%
1999-07-23 0 0.380 0.360 - - - 0 0 - 0.168 0.159 - - - 0 - 0.00%
1999-07-22 0 0.380 0.360 - - - 0 0 - 0.168 0.159 - - - 0 - 0.00%
1999-07-21 0 0.380 - 0.390 - - 0 0 - 0.168 - 0.172 - - 0 - 0.00%
1999-07-20 0 0.380 - 0.380 0.380 0.380 40,000 15,200 0.3800 0.168 - 0.168 0.168 0.168 90,568 0.1678 0.00%
1999-07-19 0 0.380 - 0.390 - - 0 0 - 0.168 - 0.172 - - 0 - 0.00%
1999-07-16 0 0.380 0.360 - - - 0 0 - 0.168 0.159 - - - 0 - 0.00%
1999-07-15 0 0.380 0.360 0.390 - - 0 0 - 0.168 0.159 0.172 - - 0 - 0.00%
1999-07-14 0 0.380 0.360 0.390 - - 0 0 - 0.168 0.159 0.172 - - 0 - 0.00%
1999-07-13 0 0.380 0.365 0.380 0.360 0.380 62,000 22,560 0.3639 0.168 0.161 0.168 0.159 0.168 140,381 0.1607 4.11%
1999-07-12 0 0.365 0.365 0.380 0.350 0.350 100,000 35,000 0.3500 0.161 0.161 0.168 0.155 0.155 226,420 0.1546 0.00%
1999-07-09 0 0.365 0.360 - - - 0 0 - 0.161 0.159 - - - 0 - 0.00%
1999-07-08 0 0.365 - 0.385 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
1999-07-07 0 0.365 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1999-07-06 0 0.365 0.360 0.380 - - 0 0 - 0.161 0.159 0.168 - - 0 - 0.00%
1999-07-05 0 0.365 0.365 0.385 - - 0 0 - 0.161 0.161 0.170 - - 0 - 0.00%
1999-07-02 0 0.365 0.365 0.395 0.365 0.365 20,000 7,300 0.3650 0.161 0.161 0.174 0.161 0.161 45,284 0.1612 -3.95%
1999-06-30 0 0.380 0.365 0.380 - - 0 0 - 0.168 0.161 0.168 - - 0 - 0.00%
1999-06-29 0 0.380 0.360 0.390 0.350 0.380 200,000 73,000 0.3650 0.168 0.159 0.172 0.155 0.168 452,841 0.1612 11.76%
1999-06-28 0 0.340 0.340 - - - 0 0 - 0.150 0.150 - - - 0 - 3.03%
1999-06-25 0 0.330 0.330 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
1999-06-24 0 0.330 0.330 - - - 0 0 - 0.146 0.146 - - - 0 - 3.13%
1999-06-23 0 0.320 0.320 - 0.320 0.320 6,000 1,920 0.3200 0.141 0.141 - 0.141 0.141 13,585 0.1413 0.00%
1999-06-22 0 0.320 0.320 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
1999-06-21 0 0.320 0.320 0.340 - - 0 0 - 0.141 0.141 0.150 - - 0 - 0.00%
1999-06-17 0 0.320 0.320 - - - 0 0 - 0.141 0.141 - - - 0 - 3.23%
1999-06-16 0 0.310 0.310 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
1999-06-15 0 0.310 0.310 0.350 0.310 0.310 10,000 3,100 0.3100 0.137 0.137 0.155 0.137 0.137 22,642 0.1369 -3.12%
1999-06-14 0 0.320 0.300 - - - 0 0 - 0.141 0.132 - - - 0 - 0.00%
1999-06-11 0 0.320 0.315 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
1999-06-10 0 0.320 0.320 0.340 - - 0 0 - 0.141 0.141 0.150 - - 0 - 3.23%
1999-06-09 0 0.310 0.310 - 0.310 0.330 150,000 49,100 0.3273 0.137 0.137 - 0.137 0.146 339,630 0.1446 -8.82%
1999-06-08 0 0.340 0.340 - 0.340 0.350 110,000 37,900 0.3445 0.150 0.150 - 0.150 0.155 249,062 0.1522 -4.23%
1999-06-07 0 0.355 - - - - 50,000 17,000 0.3400 0.157 - - - - 113,210 0.1502 0.00%
1999-06-04 0 0.355 0.335 0.355 0.340 0.360 62,000 21,620 0.3487 0.157 0.148 0.157 0.150 0.159 140,381 0.1540 2.90%
1999-06-03 0 0.345 - 0.365 - - 0 0 - 0.152 - 0.161 - - 0 - 0.00%
1999-06-02 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1999-06-01 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1999-05-31 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1999-05-28 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1999-05-27 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1999-05-26 0 0.345 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1999-05-25 0 0.345 - 0.355 0.345 0.345 30,000 10,350 0.3450 0.152 - 0.157 0.152 0.152 67,926 0.1524 1.47%
1999-05-24 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-21 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-20 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-19 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-18 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-17 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-14 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-13 0 0.340 - 0.370 - - 0 0 - 0.150 - 0.163 - - 0 - 0.00%
1999-05-12 0 0.340 0.310 0.340 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
1999-05-11 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-10 0 0.340 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-05-07 0 0.340 - 0.360 0.340 0.340 100,000 34,000 0.3400 0.150 - 0.159 0.150 0.150 226,420 0.1502 -8.11%
1999-05-06 0 0.370 0.330 - 0.350 0.370 440,000 158,400 0.3600 0.163 0.146 - 0.155 0.163 996,249 0.1590 12.12%
1999-05-05 0 0.330 0.310 0.350 0.320 0.330 250,000 82,000 0.3280 0.146 0.137 0.155 0.141 0.146 566,051 0.1449 6.45%
1999-05-04 0 0.310 0.295 0.310 0.310 0.310 120,000 37,200 0.3100 0.137 0.130 0.137 0.137 0.137 271,704 0.1369 6.90%
1999-05-03 0 0.290 0.270 - - - 0 0 - 0.128 0.119 - - - 0 - 0.00%
1999-04-30 0 0.290 0.290 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
1999-04-29 0 0.290 0.280 0.310 - - 0 0 - 0.128 0.124 0.137 - - 0 - 0.00%
1999-04-28 0 0.290 0.290 - - - 0 0 - 0.128 0.128 - - - 0 - 3.57%
1999-04-27 0 0.280 0.280 0.315 0.280 0.280 10,000 2,800 0.2800 0.124 0.124 0.139 0.124 0.124 22,642 0.1237 -5.08%
1999-04-26 0 0.295 0.295 - - - 1,000 240 0.2400 0.130 0.130 - - - 2,264 0.1060 1.72%
1999-04-23 0 0.290 0.290 0.300 - - 0 0 - 0.128 0.128 0.132 - - 0 - 3.57%
1999-04-22 0 0.280 0.260 0.280 0.255 0.280 520,000 139,100 0.2675 0.124 0.115 0.124 0.113 0.124 1,177,386 0.1181 7.69%
1999-04-21 0 0.260 0.250 - - - 0 0 - 0.115 0.110 - - - 0 - 0.00%
1999-04-20 0 0.260 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1999-04-19 0 0.260 0.250 - - - 0 0 - 0.115 0.110 - - - 0 - 0.00%
1999-04-16 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.115 0.110 0.115 0.115 0.115 452,841 0.1148 0.00%
1999-04-15 0 0.260 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1999-04-14 0 0.260 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1999-04-13 0 0.260 0.260 - 0.260 0.260 100,000 26,000 0.2600 0.115 0.115 - 0.115 0.115 226,420 0.1148 -7.14%
1999-04-12 0 0.280 0.260 - - - 0 0 - 0.124 0.115 - - - 0 - 0.00%
1999-04-09 0 0.280 0.280 0.300 0.280 0.280 20,000 5,600 0.2800 0.124 0.124 0.132 0.124 0.124 45,284 0.1237 -6.67%
1999-04-08 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-04-07 0 0.300 - 0.300 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1999-04-01 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-03-31 0 0.300 - 0.320 - - 0 0 - 0.132 - 0.141 - - 0 - 0.00%
1999-03-30 0 0.300 - 0.320 - - 0 0 - 0.132 - 0.141 - - 0 - 0.00%
1999-03-29 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-03-26 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-03-25 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-03-24 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-03-23 0 0.300 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1999-03-22 0 0.300 - 0.300 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1999-03-19 0 0.300 0.290 0.320 0.300 0.300 14,000 4,200 0.3000 0.132 0.128 0.141 0.132 0.132 31,699 0.1325 3.45%
1999-03-18 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-17 0 0.290 - 0.310 - - 0 0 - 0.128 - 0.137 - - 0 - 0.00%
1999-03-16 0 0.290 0.270 0.300 - - 0 0 - 0.128 0.119 0.132 - - 0 - 0.00%
1999-03-15 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-12 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-11 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-10 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-09 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-08 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-05 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-04 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-03 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-02 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-01 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-26 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-25 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-24 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-23 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-22 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-19 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-15 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-12 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-11 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-10 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-09 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-08 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-05 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-04 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-03 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-02 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-01 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-29 0 0.290 0.270 - - - 0 0 - 0.128 0.119 - - - 0 - 0.00%
1999-01-28 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-27 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-26 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-25 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-22 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-21 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-20 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-19 0 0.290 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-01-18 0 0.290 0.270 - - - 0 0 - 0.128 0.119 - - - 0 - 0.00%
1999-01-15 0 0.290 - - 0.290 0.290 10,000 2,900 0.2900 0.128 - - 0.128 0.128 22,642 0.1281 -6.45%
1999-01-14 0 0.310 0.290 0.310 0.310 0.310 10,000 3,100 0.3100 0.137 0.128 0.137 0.137 0.137 22,642 0.1369 -6.06%
1999-01-13 0 0.330 - 0.340 - - 0 0 - 0.146 - 0.150 - - 0 - 0.00%
1999-01-12 0 0.330 - 0.330 - - 0 0 - 0.146 - 0.146 - - 0 - -5.71%
1999-01-11 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-01-08 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-01-07 0 0.350 - 0.350 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1999-01-06 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-01-05 0 0.350 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-01-04 0 0.350 - 0.350 - - 0 0 - 0.155 - 0.155 - - 0 - -2.78%
1998-12-31 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-30 0 0.360 - 0.360 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-12-29 0 0.360 - 0.360 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-12-28 0 0.360 - 0.360 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-12-24 0 0.360 - 0.380 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
1998-12-23 0 0.360 - 0.380 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
1998-12-22 0 0.360 - 0.380 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
1998-12-21 0 0.360 - 0.380 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
1998-12-18 0 0.360 - 0.380 - - 500 180 0.3600 0.159 - 0.168 - - 1,132 0.1590 0.00%
1998-12-17 0 0.360 - 0.380 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
1998-12-16 0 0.360 - 0.380 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
1998-12-15 0 0.360 - - - - 3,000 1,080 0.3600 0.159 - - - - 6,793 0.1590 0.00%
1998-12-14 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-11 0 0.360 - 0.360 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-12-10 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-09 0 0.360 0.320 - - - 0 0 - 0.159 0.141 - - - 0 - 0.00%
1998-12-08 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-07 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-04 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-03 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-02 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-01 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-11-30 0 0.360 - 0.380 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
1998-11-27 0 0.360 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-11-26 0 0.360 0.350 0.360 - - 0 0 - 0.159 0.155 0.159 - - 0 - -4.00%
1998-11-25 0 0.375 - 0.380 - - 0 0 - 0.166 - 0.168 - - 0 - 0.00%
1998-11-24 0 0.375 0.375 0.380 0.350 0.360 20,000 7,100 0.3550 0.166 0.166 0.168 0.155 0.159 45,284 0.1568 4.17%
1998-11-23 0 0.360 - 0.380 0.360 0.360 80,000 28,800 0.3600 0.159 - 0.168 0.159 0.159 181,136 0.1590 -2.70%
1998-11-20 0 0.370 0.320 0.370 0.340 0.370 100,000 35,600 0.3560 0.163 0.141 0.163 0.150 0.163 226,420 0.1572 8.82%
1998-11-19 0 0.340 0.300 - - - 0 0 - 0.150 0.132 - - - 0 - 0.00%
1998-11-18 0 0.340 0.320 0.350 - - 0 0 - 0.150 0.141 0.155 - - 0 - 0.00%
1998-11-17 0 0.340 0.320 0.350 0.340 0.340 100,000 34,000 0.3400 0.150 0.141 0.155 0.150 0.150 226,420 0.1502 6.25%
1998-11-16 0 0.320 0.310 0.330 0.310 0.320 100,000 31,500 0.3150 0.141 0.137 0.146 0.137 0.141 226,420 0.1391 6.67%
1998-11-13 0 0.300 0.290 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
1998-11-12 0 0.300 0.285 - - - 0 0 - 0.132 0.126 - - - 0 - 0.00%
1998-11-11 0 0.300 0.295 0.320 - - 0 0 - 0.132 0.130 0.141 - - 0 - 0.00%
1998-11-10 0 0.300 0.290 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
1998-11-09 0 0.300 0.300 0.320 0.300 0.300 80,000 24,000 0.3000 0.132 0.132 0.141 0.132 0.132 181,136 0.1325 3.45%
1998-11-06 0 0.290 0.290 0.320 0.290 0.290 2,000 580 0.2900 0.128 0.128 0.141 0.128 0.128 4,528 0.1281 -3.33%
1998-11-05 0 0.300 0.280 0.320 - - 0 0 - 0.132 0.124 0.141 - - 0 - 0.00%
1998-11-04 0 0.300 0.290 0.320 0.300 0.300 100,000 30,000 0.3000 0.132 0.128 0.141 0.132 0.132 226,420 0.1325 7.14%
1998-11-03 0 0.280 0.280 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1998-11-02 0 0.280 0.270 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
1998-10-30 0 0.280 0.280 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1998-10-29 0 0.280 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1998-10-27 0 0.280 0.280 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1998-10-26 0 0.280 0.270 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
1998-10-23 0 0.280 0.260 - 0.280 0.280 100,000 28,000 0.2800 0.124 0.115 - 0.124 0.124 226,420 0.1237 -3.45%
1998-10-22 0 0.290 0.280 - 0.290 0.290 100,000 29,000 0.2900 0.128 0.124 - 0.128 0.128 226,420 0.1281 -3.33%
1998-10-21 0 0.300 0.290 0.320 - - 0 0 - 0.132 0.128 0.141 - - 0 - 0.00%
1998-10-20 0 0.300 0.290 - 0.300 0.300 50,000 15,000 0.3000 0.132 0.128 - 0.132 0.132 113,210 0.1325 -3.23%
1998-10-19 0 0.310 0.290 0.310 0.300 0.310 118,000 35,580 0.3015 0.137 0.128 0.137 0.132 0.137 267,176 0.1332 6.90%
1998-10-16 0 0.290 0.270 0.290 0.280 0.290 133,000 38,510 0.2895 0.128 0.119 0.128 0.124 0.128 301,139 0.1279 7.41%
1998-10-15 0 0.270 0.250 - - - 0 0 - 0.119 0.110 - - - 0 - 0.00%
1998-10-14 0 0.270 0.250 - - - 0 0 - 0.119 0.110 - - - 0 - 0.00%
1998-10-13 0 0.270 0.250 - - - 0 0 - 0.119 0.110 - - - 0 - 0.00%
1998-10-12 0 0.270 - - 0.270 0.270 18,000 4,860 0.2700 0.119 - - 0.119 0.119 40,756 0.1192 -3.57%
1998-10-09 0 0.280 - 0.280 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1998-10-08 0 0.280 - 0.280 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1998-10-07 0 0.280 - 0.280 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1998-10-05 0 0.280 - 0.280 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1998-09-30 0 0.280 - 0.280 0.250 0.280 62,000 15,860 0.2558 0.124 - 0.124 0.110 0.124 140,381 0.1130 3.70%
1998-09-29 0 0.270 - 0.280 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
1998-09-28 0 0.270 - 0.280 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
1998-09-25 0 0.270 - 0.280 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
1998-09-24 0 0.270 - 0.280 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
1998-09-23 0 0.270 - 0.280 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
1998-09-22 0 0.270 0.250 0.280 - - 0 0 - 0.119 0.110 0.124 - - 0 - 0.00%
1998-09-21 0 0.270 0.250 0.280 - - 0 0 - 0.119 0.110 0.124 - - 0 - 0.00%
1998-09-18 0 0.270 0.250 0.280 - - 0 0 - 0.119 0.110 0.124 - - 0 - 0.00%
1998-09-17 0 0.270 - 0.280 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
1998-09-16 0 0.270 - 0.280 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
1998-09-15 0 0.280 0.250 0.280 0.280 0.280 20,000 5,600 0.2800 0.119 0.106 0.119 0.119 0.119 46,961 0.1192 3.70%
1998-09-14 0 0.270 0.250 0.270 - - 0 0 - 0.115 0.106 0.115 - - 0 - 0.00%
1998-09-11 0 0.270 - 0.280 - - 0 0 - 0.115 - 0.119 - - 0 - 0.00%
1998-09-10 0 0.270 0.250 0.280 - - 0 0 - 0.115 0.106 0.119 - - 0 - 0.00%
1998-09-09 0 0.270 0.260 0.280 - - 0 0 - 0.115 0.111 0.119 - - 0 - 0.00%
1998-09-08 0 0.270 0.260 0.280 - - 0 0 - 0.115 0.111 0.119 - - 0 - 0.00%
1998-09-07 0 0.270 0.250 0.270 0.270 0.280 70,000 19,100 0.2729 0.115 0.106 0.115 0.115 0.119 164,364 0.1162 8.00%
1998-09-04 0 0.250 0.250 - - - 0 0 - 0.106 0.106 - - - 0 - 0.81%
1998-09-03 0 0.248 0.245 - - - 0 0 - 0.106 0.104 - - - 0 - 0.00%
1998-09-02 0 0.248 0.248 - 0.246 0.246 50,000 12,300 0.2460 0.106 0.106 - 0.105 0.105 117,403 0.1048 -0.80%
1998-09-01 0 0.250 - 0.255 0.250 0.250 100,000 25,000 0.2500 0.106 - 0.109 0.106 0.106 234,806 0.1065 0.00%
1998-08-31 0 0.250 - 0.250 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-08-28 0 0.250 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
1998-08-27 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.106 0.106 - 0.106 0.106 46,961 0.1065 0.00%
1998-08-26 0 0.250 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
1998-08-25 0 0.250 0.250 - - - 0 0 - 0.106 0.106 - - - 0 - 0.81%
1998-08-24 0 0.248 - - 0.248 0.248 100,000 24,800 0.2480 0.106 - - 0.106 0.106 234,806 0.1056 -4.62%
1998-08-21 0 0.260 0.250 - - - 0 0 - 0.111 0.106 - - - 0 - 0.00%
1998-08-20 0 0.260 0.260 0.270 - - 0 0 - 0.111 0.111 0.115 - - 0 - 0.00%
1998-08-19 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 0.111 0.109 0.113 0.111 0.111 469,613 0.1107 1.96%
1998-08-18 0 0.255 0.250 0.260 - - 0 0 - 0.109 0.106 0.111 - - 0 - 0.00%
1998-08-14 0 0.255 0.255 - - - 0 0 - 0.109 0.109 - - - 0 - 0.00%
1998-08-13 0 0.255 - - 0.255 0.255 100,000 25,500 0.2550 0.109 - - 0.109 0.109 234,806 0.1086 -5.56%
1998-08-12 0 0.270 0.260 0.280 - - 0 0 - 0.115 0.111 0.119 - - 0 - 0.00%
1998-08-11 0 0.270 0.255 0.290 0.270 0.270 50,000 13,500 0.2700 0.115 0.109 0.124 0.115 0.115 117,403 0.1150 3.85%
1998-08-10 0 0.260 0.250 - 0.260 0.260 200,000 52,000 0.2600 0.111 0.106 - 0.111 0.111 469,613 0.1107 -3.70%
1998-08-07 0 0.270 0.260 - - - 0 0 - 0.115 0.111 - - - 0 - 0.00%
1998-08-06 0 0.270 0.260 - 0.270 0.270 50,000 13,500 0.2700 0.115 0.111 - 0.115 0.115 117,403 0.1150 0.00%
1998-08-05 0 0.270 0.265 - - - 0 0 - 0.115 0.113 - - - 0 - 0.00%
1998-08-04 0 0.270 0.260 - 0.270 0.280 200,000 55,000 0.2750 0.115 0.111 - 0.115 0.119 469,613 0.1171 -6.90%
1998-08-03 0 0.290 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1998-07-31 0 0.290 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1998-07-30 0 0.290 0.280 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
1998-07-29 0 0.290 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1998-07-28 0 0.290 0.280 - 0.290 0.290 100,000 29,000 0.2900 0.124 0.119 - 0.124 0.124 234,806 0.1235 -1.69%
1998-07-27 0 0.295 0.285 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1998-07-24 0 0.295 0.285 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1998-07-23 0 0.295 0.285 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1998-07-22 0 0.295 0.285 - 0.295 0.295 100,000 29,500 0.2950 0.126 0.121 - 0.126 0.126 234,806 0.1256 -1.67%
1998-07-21 0 0.300 0.295 - - - 0 0 - 0.128 0.126 - - - 0 - 0.00%
1998-07-20 0 0.300 0.295 - 0.300 0.300 60,000 18,000 0.3000 0.128 0.126 - 0.128 0.128 140,884 0.1278 0.00%
1998-07-17 0 0.300 0.285 0.300 0.300 0.320 140,000 42,500 0.3036 0.128 0.121 0.128 0.128 0.136 328,729 0.1293 -6.25%
1998-07-16 0 0.320 0.305 - 0.320 0.320 100,000 32,000 0.3200 0.136 0.130 - 0.136 0.136 234,806 0.1363 -5.88%
1998-07-15 0 0.340 0.340 - 0.320 0.350 500,000 167,000 0.3340 0.145 0.145 - 0.136 0.149 1,174,031 0.1422 -8.11%
1998-07-14 0 0.370 0.360 0.390 - - 0 0 - 0.158 0.153 0.166 - - 0 - 0.00%
1998-07-13 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-07-10 0 0.370 0.370 0.390 - - 0 0 - 0.158 0.158 0.166 - - 0 - 0.00%
1998-07-09 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-07-08 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-07-07 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-07-06 0 0.370 0.350 - - - 0 0 - 0.158 0.149 - - - 0 - 0.00%
1998-07-03 0 0.370 0.330 0.370 - - 0 0 - 0.158 0.141 0.158 - - 0 - 0.00%
1998-07-02 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-06-30 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-06-29 0 0.370 0.365 - - - 0 0 - 0.158 0.155 - - - 0 - 0.00%
1998-06-26 0 0.370 - - 0.370 0.370 40,000 14,800 0.3700 0.158 - - 0.158 0.158 93,923 0.1576 -2.63%
1998-06-25 0 0.380 0.370 0.400 - - 0 0 - 0.162 0.158 0.170 - - 0 - 0.00%
1998-06-24 0 0.380 0.370 - - - 0 0 - 0.162 0.158 - - - 0 - 0.00%
1998-06-23 0 0.380 0.370 - - - 0 0 - 0.162 0.158 - - - 0 - 0.00%
1998-06-22 0 0.380 0.370 0.420 0.380 0.400 100,000 39,000 0.3900 0.162 0.158 0.179 0.162 0.170 234,806 0.1661 -5.00%
1998-06-19 0 0.400 0.400 - - - 0 0 - 0.170 0.170 - - - 0 - 5.26%
1998-06-18 0 0.380 0.380 - - - 0 0 - 0.162 0.162 - - - 0 - 1.33%
1998-06-17 0 0.375 0.360 - - - 0 0 - 0.160 0.153 - - - 0 - 0.00%
1998-06-16 0 0.375 0.355 - - - 0 0 - 0.160 0.151 - - - 0 - 0.00%
1998-06-15 0 0.375 0.360 - - - 0 0 - 0.160 0.153 - - - 0 - 0.00%
1998-06-12 0 0.375 0.360 - 0.375 0.375 50,000 18,750 0.3750 0.160 0.153 - 0.160 0.160 117,403 0.1597 -5.06%
1998-06-11 0 0.395 0.385 0.400 0.395 0.395 100,000 39,500 0.3950 0.168 0.164 0.170 0.168 0.168 234,806 0.1682 -1.25%
1998-06-10 0 0.400 0.380 - 0.400 0.400 100,000 40,000 0.4000 0.170 0.162 - 0.170 0.170 234,806 0.1704 -4.76%
1998-06-09 0 0.420 0.410 - - - 0 0 - 0.179 0.175 - - - 0 - 0.00%
1998-06-08 0 0.420 0.410 - - - 0 0 - 0.179 0.175 - - - 0 - 0.00%
1998-06-05 0 0.420 0.410 0.450 0.420 0.420 100,000 42,000 0.4200 0.179 0.175 0.192 0.179 0.179 234,806 0.1789 -2.33%
1998-06-04 0 0.430 - 0.450 0.430 0.430 100,000 43,000 0.4300 0.183 - 0.192 0.183 0.183 234,806 0.1831 0.00%
1998-06-03 0 0.430 0.430 - 0.430 0.430 2,000 860 0.4300 0.183 0.183 - 0.183 0.183 4,696 0.1831 -4.44%
1998-06-02 0 0.450 0.440 - - - 0 0 - 0.192 0.187 - - - 0 - 0.00%
1998-06-01 0 0.450 0.440 - 0.450 0.460 200,000 91,000 0.4550 0.192 0.187 - 0.192 0.196 469,613 0.1938 -4.26%
1998-05-29 0 0.470 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-05-28 0 0.470 0.450 0.470 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
1998-05-27 0 0.470 0.460 - - - 0 0 - 0.200 0.196 - - - 0 - 0.00%
1998-05-26 0 0.470 0.460 - 0.470 0.470 100,000 47,000 0.4700 0.200 0.196 - 0.200 0.200 234,806 0.2002 -4.08%
1998-05-25 0 0.490 0.480 - - - 0 0 - 0.209 0.204 - - - 0 - 0.00%
1998-05-22 0 0.490 0.480 - - - 0 0 - 0.209 0.204 - - - 0 - 0.00%
1998-05-21 0 0.490 0.480 - - - 0 0 - 0.209 0.204 - - - 0 - 0.00%
1998-05-20 0 0.490 0.480 - - - 0 0 - 0.209 0.204 - - - 0 - 0.00%
1998-05-19 0 0.490 0.480 - 0.490 0.500 200,000 99,000 0.4950 0.209 0.204 - 0.209 0.213 469,613 0.2108 -2.00%
1998-05-18 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.213 0.213 - 0.213 0.213 117,403 0.2129 -1.96%
1998-05-15 0 0.510 0.510 0.540 0.510 0.510 98,000 49,980 0.5100 0.217 0.217 0.230 0.217 0.217 230,110 0.2172 -1.92%
1998-05-14 0 0.520 0.520 0.530 0.520 0.520 90,000 46,800 0.5200 0.221 0.221 0.226 0.221 0.221 211,326 0.2215 -1.89%
1998-05-13 0 0.530 - - 0.530 0.540 200,000 107,000 0.5350 0.226 - - 0.226 0.230 469,613 0.2278 -3.64%
1998-05-12 0 0.550 0.530 - - - 0 0 - 0.234 0.226 - - - 0 - 0.00%
1998-05-11 0 0.550 0.530 0.590 - - 0 0 - 0.234 0.226 0.251 - - 0 - 0.00%
1998-05-08 0 0.550 0.540 0.580 - - 0 0 - 0.234 0.230 0.247 - - 0 - 0.00%
1998-05-07 0 0.550 0.530 - - - 0 0 - 0.234 0.226 - - - 0 - 0.00%
1998-05-06 0 0.550 0.540 - 0.550 0.550 50,000 27,500 0.5500 0.234 0.230 - 0.234 0.234 117,403 0.2342 0.00%
1998-05-05 0 0.550 0.520 - - - 0 0 - 0.234 0.221 - - - 0 - 0.00%
1998-05-04 0 0.550 0.540 - - - 0 0 - 0.234 0.230 - - - 0 - 0.00%
1998-05-01 0 0.550 0.540 - - - 0 0 - 0.234 0.230 - - - 0 - 0.00%
1998-04-30 0 0.550 0.530 - 0.550 0.550 100,000 55,000 0.5500 0.234 0.226 - 0.234 0.234 234,806 0.2342 -1.79%
1998-04-29 0 0.560 0.550 - - - 0 0 - 0.238 0.234 - - - 0 - 0.00%
1998-04-28 0 0.560 0.550 - - - 0 0 - 0.238 0.234 - - - 0 - 0.00%
1998-04-27 0 0.560 0.560 - 0.560 0.560 40,000 22,400 0.5600 0.238 0.238 - 0.238 0.238 93,923 0.2385 -3.45%
1998-04-24 0 0.580 0.560 0.600 0.580 0.580 70,000 40,600 0.5800 0.247 0.238 0.256 0.247 0.247 164,364 0.2470 3.57%
1998-04-23 0 0.560 0.560 - - - 0 0 - 0.238 0.238 - - - 0 - 0.00%
1998-04-22 0 0.560 0.560 0.600 - - 0 0 - 0.238 0.238 0.256 - - 0 - 0.00%
1998-04-21 0 0.560 0.560 - - - 0 0 - 0.238 0.238 - - - 0 - 0.00%
1998-04-20 0 0.560 0.560 - 0.560 0.560 30,000 16,800 0.5600 0.238 0.238 - 0.238 0.238 70,442 0.2385 -1.75%
1998-04-17 0 0.570 0.550 - - - 0 0 - 0.243 0.234 - - - 0 - 0.00%
1998-04-16 0 0.570 0.560 - - - 0 0 - 0.243 0.238 - - - 0 - 0.00%
1998-04-15 0 0.570 0.560 - - - 0 0 - 0.243 0.238 - - - 0 - 0.00%
1998-04-14 0 0.570 0.560 - - - 0 0 - 0.243 0.238 - - - 0 - 0.00%
1998-04-09 0 0.570 - 0.570 0.570 0.570 200,000 114,000 0.5700 0.243 - 0.243 0.243 0.243 469,613 0.2428 0.00%
1998-04-08 0 0.570 0.570 0.600 - - 0 0 - 0.243 0.243 0.256 - - 0 - 0.00%
1998-04-07 0 0.570 0.570 - 0.570 0.570 86,000 49,020 0.5700 0.243 0.243 - 0.243 0.243 201,933 0.2428 0.00%
1998-04-03 0 0.570 0.560 0.600 0.570 0.570 100,000 57,000 0.5700 0.243 0.238 0.256 0.243 0.243 234,806 0.2428 -3.39%
1998-04-02 0 0.590 0.570 - - - 0 0 - 0.251 0.243 - - - 0 - 0.00%
1998-04-01 0 0.590 0.570 0.610 - - 0 0 - 0.251 0.243 0.260 - - 0 - 0.00%
1998-03-31 0 0.590 0.570 - - - 0 0 - 0.251 0.243 - - - 0 - 0.00%
1998-03-30 0 0.590 0.590 0.620 0.580 0.590 188,000 110,760 0.5891 0.251 0.251 0.264 0.247 0.251 441,436 0.2509 0.00%
1998-03-27 0 0.590 0.590 0.600 0.590 0.590 90,000 53,100 0.5900 0.251 0.251 0.256 0.251 0.251 211,326 0.2513 -1.67%
1998-03-26 0 0.600 0.590 0.600 0.600 0.600 398,000 238,800 0.6000 0.256 0.251 0.256 0.256 0.256 934,529 0.2555 0.00%
1998-03-25 0 0.600 0.590 0.600 0.590 0.610 134,000 79,860 0.5960 0.256 0.251 0.256 0.251 0.260 314,640 0.2538 1.69%
1998-03-24 0 0.590 0.590 0.600 0.590 0.590 20,000 11,800 0.5900 0.251 0.251 0.256 0.251 0.251 46,961 0.2513 -1.67%
1998-03-23 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.256 0.247 0.256 0.256 0.256 234,806 0.2555 0.00%
1998-03-20 0 0.600 0.580 0.610 - - 0 0 - 0.256 0.247 0.260 - - 0 - 0.00%
1998-03-19 0 0.600 0.580 0.610 - - 0 0 - 0.256 0.247 0.260 - - 0 - 0.00%
1998-03-18 0 0.600 0.580 0.610 0.580 0.600 120,000 70,000 0.5833 0.256 0.247 0.260 0.247 0.256 281,768 0.2484 3.45%
1998-03-17 0 0.580 0.580 0.620 - - 0 0 - 0.247 0.247 0.264 - - 0 - 0.00%
1998-03-16 0 0.580 0.580 - - - 0 0 - 0.247 0.247 - - - 0 - 1.75%
1998-03-13 0 0.570 0.570 0.610 0.570 0.570 10,000 5,700 0.5700 0.243 0.243 0.260 0.243 0.243 23,481 0.2428 -6.56%
1998-03-12 0 0.610 - 0.610 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1998-03-11 0 0.610 0.570 0.620 - - 0 0 - 0.260 0.243 0.264 - - 0 - 0.00%
1998-03-10 0 0.610 0.570 0.610 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
1998-03-09 0 0.610 0.570 - - - 1 1 1.0000 0.260 0.243 - - - 2 0.4259 0.00%
1998-03-06 0 0.610 0.570 - - - 0 0 - 0.260 0.243 - - - 0 - 0.00%
1998-03-05 0 0.610 0.580 0.620 - - 0 0 - 0.260 0.247 0.264 - - 0 - 0.00%
1998-03-04 0 0.610 0.580 0.630 - - 0 0 - 0.260 0.247 0.268 - - 0 - 0.00%
1998-03-03 0 0.610 0.590 0.630 - - 0 0 - 0.260 0.251 0.268 - - 0 - 0.00%
1998-03-02 0 0.610 0.590 0.620 0.610 0.610 100,000 61,000 0.6100 0.260 0.251 0.264 0.260 0.260 234,806 0.2598 0.00%
1998-02-27 0 0.610 0.590 0.620 - - 0 0 - 0.260 0.251 0.264 - - 0 - 0.00%
1998-02-26 0 0.610 0.600 0.620 0.610 0.610 374,000 227,400 0.6080 0.260 0.256 0.264 0.260 0.260 878,175 0.2589 1.67%
1998-02-25 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 0.256 0.247 0.260 0.256 0.256 234,806 0.2555 0.00%
1998-02-24 0 0.600 0.570 0.640 - - 0 0 - 0.256 0.243 0.273 - - 0 - 0.00%
1998-02-23 0 0.600 0.590 0.600 - - 0 0 - 0.256 0.251 0.256 - - 0 - -3.23%
1998-02-20 0 0.620 0.580 0.630 - - 0 0 - 0.264 0.247 0.268 - - 0 - 0.00%
1998-02-19 0 0.620 0.570 0.620 0.580 0.620 100,000 58,800 0.5880 0.264 0.243 0.264 0.247 0.264 234,806 0.2504 6.90%
1998-02-18 0 0.580 0.580 0.600 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
1998-02-17 0 0.580 0.570 0.600 - - 0 0 - 0.247 0.243 0.256 - - 0 - 0.00%
1998-02-16 0 0.580 0.580 0.600 0.570 0.570 80,000 45,600 0.5700 0.247 0.247 0.256 0.243 0.243 187,845 0.2428 -3.33%
1998-02-13 0 0.600 0.590 0.610 0.600 0.600 180,000 108,000 0.6000 0.256 0.251 0.260 0.256 0.256 422,651 0.2555 1.69%
1998-02-12 0 0.590 0.590 0.600 0.590 0.600 1,070,000 641,500 0.5995 0.251 0.251 0.256 0.251 0.256 2,512,427 0.2553 -1.67%
1998-02-11 0 0.600 0.600 0.620 0.600 0.640 857,000 518,140 0.6046 0.256 0.256 0.264 0.256 0.273 2,012,290 0.2575 1.69%
1998-02-10 0 0.590 0.590 0.600 0.590 0.590 90,000 53,100 0.5900 0.251 0.251 0.256 0.251 0.251 211,326 0.2513 -3.28%
1998-02-09 0 0.610 0.600 0.610 0.590 0.620 580,000 348,760 0.6013 0.260 0.256 0.260 0.251 0.264 1,361,876 0.2561 5.17%
1998-02-06 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.247 0.247 0.256 0.247 0.247 187,845 0.2470 -3.33%
1998-02-05 0 0.600 0.580 0.600 0.600 0.600 60,000 36,000 0.6000 0.256 0.247 0.256 0.256 0.256 140,884 0.2555 3.45%
1998-02-04 0 0.580 0.570 0.600 0.570 0.580 136,000 78,020 0.5737 0.247 0.243 0.256 0.243 0.247 319,337 0.2443 -3.33%
1998-02-03 0 0.600 0.560 0.600 0.570 0.620 356,000 211,160 0.5931 0.256 0.238 0.256 0.243 0.264 835,910 0.2526 3.45%
1998-02-02 0 0.580 - 0.580 0.580 0.600 46,000 27,000 0.5870 0.247 - 0.247 0.247 0.256 108,011 0.2500 20.83%
1998-01-27 0 0.480 0.480 - - - 0 0 - 0.204 0.204 - - - 0 - 4.35%
1998-01-26 0 0.460 0.460 - 0.430 0.450 210,000 92,300 0.4395 0.196 0.196 - 0.183 0.192 493,093 0.1872 2.22%
1998-01-23 0 0.450 0.450 0.490 0.450 0.450 14,000 6,300 0.4500 0.192 0.192 0.209 0.192 0.192 32,873 0.1916 -8.16%
1998-01-22 0 0.490 - 0.490 - - 0 0 - 0.209 - 0.209 - - 0 - -2.00%
1998-01-21 0 0.500 - 0.500 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
1998-01-20 0 0.500 - 0.520 - - 0 0 - 0.213 - 0.221 - - 0 - 0.00%
1998-01-19 0 0.500 0.440 0.520 0.490 0.500 190,000 93,800 0.4937 0.213 0.187 0.221 0.209 0.213 446,132 0.2103 11.11%
1998-01-16 0 0.450 0.430 - - - 0 0 - 0.192 0.183 - - - 0 - 0.00%
1998-01-15 0 0.450 0.410 0.450 - - 0 0 - 0.192 0.175 0.192 - - 0 - 0.00%
1998-01-14 0 0.450 0.420 0.450 0.430 0.450 74,000 32,900 0.4446 0.192 0.179 0.192 0.183 0.192 173,757 0.1893 4.65%
1998-01-13 0 0.430 0.400 - 0.420 0.430 162,000 69,040 0.4262 0.183 0.170 - 0.179 0.183 380,386 0.1815 10.26%
1998-01-12 0 0.390 0.380 - 0.390 0.460 553,000 238,510 0.4313 0.166 0.162 - 0.166 0.196 1,298,479 0.1837 -26.42%
1998-01-09 0 0.530 0.520 0.540 0.520 0.550 374,000 201,020 0.5375 0.226 0.221 0.230 0.221 0.234 878,175 0.2289 -3.64%
1998-01-08 0 0.550 0.530 0.610 0.550 0.610 250,000 145,500 0.5820 0.234 0.226 0.260 0.234 0.260 587,016 0.2479 -15.38%
1998-01-07 0 0.650 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
1998-01-06 0 0.650 0.620 0.650 - - 0 0 - 0.277 0.264 0.277 - - 0 - -0.76%
1998-01-05 0 0.655 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1998-01-02 0 0.655 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1997-12-31 0 0.655 0.620 0.690 - - 0 0 - 0.279 0.264 0.294 - - 0 - 0.00%
1997-12-30 0 0.655 0.600 - - - 0 0 - 0.279 0.256 - - - 0 - 0.00%
1997-12-29 0 0.655 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1997-12-24 0 0.655 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1997-12-23 0 0.655 - 0.690 - - 0 0 - 0.279 - 0.294 - - 0 - 0.00%
1997-12-22 0 0.655 0.620 - - - 0 0 - 0.279 0.264 - - - 0 - 0.00%
1997-12-19 0 0.655 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1997-12-18 0 0.655 0.620 - - - 0 0 - 0.279 0.264 - - - 0 - -0.00%
1997-12-17 0 0.670 0.660 0.680 0.670 0.670 100,000 67,000 0.6700 0.279 0.275 0.283 0.279 0.279 240,183 0.2790 -1.47%
1997-12-16 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.283 0.271 0.283 0.283 0.283 24,018 0.2831 3.03%
1997-12-15 0 0.660 0.660 0.680 0.660 0.680 70,000 46,600 0.6657 0.275 0.275 0.283 0.275 0.283 168,128 0.2772 -1.49%
1997-12-12 0 0.670 0.670 - 0.670 0.700 270,000 186,860 0.6921 0.279 0.279 - 0.279 0.291 648,495 0.2881 -2.90%
1997-12-11 0 0.690 0.650 0.690 - - 0 0 - 0.287 0.271 0.287 - - 0 - 0.00%
1997-12-10 0 0.690 0.660 0.690 0.690 0.690 100,000 69,000 0.6900 0.287 0.275 0.287 0.287 0.287 240,183 0.2873 0.00%
1997-12-09 0 0.690 0.670 0.690 0.690 0.690 100,000 69,000 0.6900 0.287 0.279 0.287 0.287 0.287 240,183 0.2873 -1.43%
1997-12-08 0 0.700 0.680 0.700 0.690 0.700 200,000 139,500 0.6975 0.291 0.283 0.291 0.287 0.291 480,367 0.2904 2.94%
1997-12-05 0 0.680 0.670 0.680 0.670 0.680 300,000 203,700 0.6790 0.283 0.279 0.283 0.279 0.283 720,550 0.2827 1.49%
1997-12-04 0 0.670 0.670 0.690 0.670 0.670 70,000 46,900 0.6700 0.279 0.279 0.287 0.279 0.279 168,128 0.2790 -2.90%
1997-12-03 0 0.690 0.670 0.690 0.670 0.690 44,000 29,760 0.6764 0.287 0.279 0.287 0.279 0.287 105,681 0.2816 4.55%
1997-12-02 0 0.660 0.650 0.690 0.660 0.660 150,000 99,000 0.6600 0.275 0.271 0.287 0.275 0.275 360,275 0.2748 -2.94%
1997-12-01 0 0.680 0.650 0.690 0.670 0.680 90,000 60,800 0.6756 0.283 0.271 0.287 0.279 0.283 216,165 0.2813 4.62%
1997-11-28 0 0.650 0.610 0.680 0.650 0.680 160,000 105,800 0.6613 0.271 0.254 0.283 0.271 0.283 384,294 0.2753 0.00%
1997-11-27 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.271 0.262 0.271 0.271 0.271 24,018 0.2706 0.00%
1997-11-26 0 0.650 0.650 0.680 0.620 0.640 200,000 126,000 0.6300 0.271 0.271 0.283 0.258 0.266 480,367 0.2623 -1.52%
1997-11-25 0 0.660 0.640 - 0.660 0.680 100,000 67,000 0.6700 0.275 0.266 - 0.275 0.283 240,183 0.2790 -8.33%
1997-11-24 0 0.720 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-11-21 0 0.720 - 0.720 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-11-20 0 0.720 - 0.720 - - 0 0 - 0.300 - 0.300 - - 0 - -5.26%
1997-11-19 0 0.760 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
1997-11-18 0 0.760 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
1997-11-17 0 0.760 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
1997-11-14 0 0.760 0.640 0.780 - - 0 0 - 0.316 0.266 0.325 - - 0 - 0.00%
1997-11-13 0 0.760 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
1997-11-12 0 0.760 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
1997-11-11 0 0.760 - 0.760 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1997-11-10 0 0.760 - 0.760 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1997-11-07 0 0.760 - 0.780 - - 0 0 - 0.316 - 0.325 - - 0 - 0.00%
1997-11-06 0 0.760 - 0.770 - - 0 0 - 0.316 - 0.321 - - 0 - 0.00%
1997-11-05 0 0.760 0.720 0.760 - - 1,000 680 0.6800 0.316 0.300 0.316 - - 2,402 0.2831 0.00%
1997-11-04 0 0.760 - 0.760 0.740 0.780 140,000 108,360 0.7740 0.316 - 0.316 0.308 0.325 336,257 0.3223 2.70%
1997-11-03 0 0.740 0.740 0.770 0.740 0.740 62,000 45,880 0.7400 0.308 0.308 0.321 0.308 0.308 148,914 0.3081 5.71%
1997-10-31 0 0.700 0.640 0.700 0.700 0.700 70,000 49,000 0.7000 0.291 0.266 0.291 0.291 0.291 168,128 0.2914 6.06%
1997-10-30 0 0.660 0.620 - - - 0 0 - 0.275 0.258 - - - 0 - 0.00%
1997-10-29 0 0.660 0.660 0.690 0.650 0.700 226,000 149,360 0.6609 0.275 0.275 0.287 0.271 0.291 542,815 0.2752 8.20%
1997-10-28 0 0.610 - - 0.610 0.610 100,000 61,000 0.6100 0.254 - - 0.254 0.254 240,183 0.2540 -6.15%
1997-10-27 0 0.650 0.610 0.740 0.650 0.700 150,000 101,500 0.6767 0.271 0.254 0.308 0.271 0.291 360,275 0.2817 -12.16%
1997-10-24 0 0.740 0.720 0.750 0.740 0.760 240,000 179,900 0.7496 0.308 0.300 0.312 0.308 0.316 576,440 0.3121 2.78%
1997-10-23 0 0.720 0.700 - 0.700 0.720 170,000 122,000 0.7176 0.300 0.291 - 0.291 0.300 408,312 0.2988 -4.00%
1997-10-22 0 0.750 0.750 0.790 0.750 0.750 90,000 67,500 0.7500 0.312 0.312 0.329 0.312 0.312 216,165 0.3123 -5.06%
1997-10-21 0 0.790 0.750 0.790 0.790 0.800 170,000 135,300 0.7959 0.329 0.312 0.329 0.329 0.333 408,312 0.3314 -2.47%
1997-10-20 0 0.810 0.810 0.830 0.810 0.830 676,000 550,760 0.8147 0.337 0.337 0.346 0.337 0.346 1,623,640 0.3392 -1.22%
1997-10-17 0 0.820 0.780 0.820 0.800 0.820 140,000 113,000 0.8071 0.341 0.325 0.341 0.333 0.341 336,257 0.3361 2.50%
1997-10-16 0 0.800 0.780 0.800 0.800 0.800 98,000 78,400 0.8000 0.333 0.325 0.333 0.333 0.333 235,380 0.3331 0.00%
1997-10-15 0 0.800 0.800 0.810 0.800 0.830 710,000 578,900 0.8154 0.333 0.333 0.337 0.333 0.346 1,705,303 0.3395 -1.23%
1997-10-14 0 0.810 0.810 0.850 0.810 0.830 194,000 159,140 0.8203 0.337 0.337 0.354 0.337 0.346 465,956 0.3415 -1.22%
1997-10-13 0 0.820 0.810 0.850 0.820 0.820 220,000 180,400 0.8200 0.341 0.337 0.354 0.341 0.341 528,404 0.3414 -2.38%
1997-10-09 0 0.840 0.840 0.850 0.840 0.860 2,982,000 2,515,660 0.8436 0.350 0.350 0.354 0.350 0.358 7,162,272 0.3512 -3.45%
1997-10-08 0 0.870 0.870 0.890 0.870 0.870 124,000 109,080 0.8797 0.362 0.362 0.371 0.362 0.362 297,828 0.3663 -3.33%
1997-10-07 0 0.900 0.890 0.900 0.890 0.900 230,000 206,500 0.8978 0.375 0.371 0.375 0.371 0.375 552,422 0.3738 -3.23%
1997-10-06 0 0.930 - 0.940 - - 0 0 - 0.387 - 0.391 - - 0 - 0.00%
1997-10-03 0 0.930 0.900 0.930 0.940 0.940 50,000 47,000 0.9400 0.387 0.375 0.387 0.391 0.391 120,092 0.3914 3.33%
1997-09-30 0 0.900 0.870 0.920 0.900 0.900 40,000 36,000 0.9000 0.375 0.362 0.383 0.375 0.375 96,073 0.3747 5.88%
1997-09-29 0 0.850 0.850 - 0.840 0.840 40,000 33,600 0.8400 0.354 0.354 - 0.350 0.350 96,073 0.3497 -2.30%
1997-09-26 0 0.870 0.870 - - - 0 0 - 0.362 0.362 - - - 0 - 2.35%
1997-09-25 0 0.850 0.850 0.880 0.830 0.850 130,000 109,400 0.8415 0.354 0.354 0.366 0.346 0.354 312,239 0.3504 1.19%
1997-09-24 0 0.840 0.840 0.860 0.840 0.850 323,000 272,580 0.8439 0.350 0.350 0.358 0.350 0.354 775,793 0.3514 -4.55%
1997-09-23 0 0.880 0.850 0.900 0.880 0.900 670,000 596,000 0.8896 0.366 0.354 0.375 0.366 0.375 1,609,229 0.3704 -4.35%
1997-09-22 0 0.920 - 0.930 0.920 0.950 716,000 673,200 0.9402 0.383 - 0.387 0.383 0.396 1,719,714 0.3915 -6.12%
1997-09-19 0 0.980 0.970 1.000 0.970 1.100 528,000 528,540 1.0010 0.408 0.404 0.416 0.404 0.458 1,268,169 0.4168 -4.95%
1997-09-18 0 1.110 1.100 - 1.050 1.110 529,000 572,020 1.0813 0.429 0.425 - 0.406 0.429 1,367,928 0.4182 7.77%
1997-09-16 0 1.030 1.030 1.050 1.030 1.080 566,000 599,620 1.0594 0.398 0.398 0.406 0.398 0.418 1,463,605 0.4097 -3.74%
1997-09-15 0 1.070 1.070 1.080 1.040 1.070 370,000 391,460 1.0580 0.414 0.414 0.418 0.402 0.414 956,774 0.4091 2.88%
1997-09-12 0 1.040 1.010 1.080 0.990 1.040 913,000 925,110 1.0133 0.402 0.391 0.418 0.383 0.402 2,360,904 0.3918 4.00%
1997-09-11 0 1.000 0.980 1.020 1.000 1.030 170,000 172,100 1.0124 0.387 0.379 0.394 0.387 0.398 439,599 0.3915 0.00%
1997-09-10 0 1.000 0.990 1.020 1.000 1.020 398,000 404,460 1.0162 0.387 0.383 0.394 0.387 0.394 1,029,178 0.3930 -0.99%
1997-09-09 0 1.010 1.010 1.040 0.980 1.030 1,198,000 1,214,580 1.0138 0.391 0.391 0.402 0.379 0.398 3,097,878 0.3921 1.00%
1997-09-08 0 1.000 0.960 1.000 0.900 1.000 2,050,000 1,973,500 0.9627 0.387 0.371 0.387 0.348 0.387 5,301,043 0.3723 8.70%
1997-09-05 0 0.920 0.920 0.950 0.920 0.950 942,000 877,440 0.9315 0.356 0.356 0.367 0.356 0.367 2,435,894 0.3602 -4.17%
1997-09-04 0 0.960 0.920 0.980 0.950 1.030 458,000 444,060 0.9696 0.371 0.356 0.379 0.367 0.398 1,184,331 0.3749 -5.88%
1997-09-03 0 1.020 0.970 1.020 0.970 1.050 548,000 553,300 1.0097 0.394 0.375 0.394 0.375 0.406 1,417,059 0.3905 5.15%
1997-09-02 0 0.970 0.920 0.970 0.880 0.990 361,000 333,680 0.9243 0.375 0.356 0.375 0.340 0.383 933,501 0.3575 -7.62%
1997-09-01 0 1.050 - 1.050 1.050 1.110 440,000 478,300 1.0870 0.406 - 0.406 0.406 0.429 1,137,785 0.4204 -1.87%
1997-08-29 0 1.070 1.070 1.100 1.070 1.100 286,000 307,120 1.0738 0.414 0.414 0.425 0.414 0.425 739,560 0.4153 -2.73%
1997-08-28 0 1.100 1.100 1.120 1.100 1.140 1,794,000 2,009,820 1.1203 0.425 0.425 0.433 0.425 0.441 4,639,059 0.4332 -3.51%
1997-08-27 0 1.140 1.120 1.140 1.100 1.150 1,140,000 1,286,620 1.1286 0.441 0.433 0.441 0.425 0.445 2,947,897 0.4365 -0.87%
1997-08-26 0 1.150 1.150 1.160 1.120 1.180 2,582,000 2,985,640 1.1563 0.445 0.445 0.449 0.433 0.456 6,676,728 0.4472 -1.71%
1997-08-25 0 1.170 1.170 1.180 1.130 1.220 2,728,000 3,195,400 1.1713 0.452 0.452 0.456 0.437 0.472 7,054,266 0.4530 2.63%
1997-08-22 0 1.140 1.140 1.150 1.030 1.150 4,018,000 4,339,120 1.0799 0.441 0.441 0.445 0.398 0.445 10,390,045 0.4176 10.68%
1997-08-21 0 1.030 1.030 1.040 0.960 1.070 2,940,000 2,997,080 1.0194 0.398 0.398 0.402 0.371 0.414 7,602,472 0.3942 9.57%
1997-08-20 0 0.940 0.930 0.950 0.890 0.940 1,336,000 1,224,900 0.9168 0.364 0.360 0.367 0.344 0.364 3,454,729 0.3546 6.82%
1997-08-19 0 0.880 0.870 0.880 0.850 0.900 823,000 721,080 0.8762 0.340 0.336 0.340 0.329 0.348 2,128,175 0.3388 -1.12%
1997-08-15 0 0.890 0.880 0.910 0.880 0.900 600,000 535,240 0.8921 0.344 0.340 0.352 0.340 0.348 1,551,525 0.3450 0.00%
1997-08-14 0 0.890 0.890 0.900 0.880 0.920 1,740,000 1,549,100 0.8903 0.344 0.344 0.348 0.340 0.356 4,499,422 0.3443 -1.11%
1997-08-13 0 0.900 0.900 0.910 0.830 0.910 2,487,000 2,187,920 0.8797 0.348 0.348 0.352 0.321 0.352 6,431,070 0.3402 13.92%
1997-08-12 0 0.790 0.750 0.790 0.780 0.820 378,000 296,800 0.7852 0.306 0.290 0.306 0.302 0.317 977,461 0.3036 -2.47%
1997-08-11 0 0.810 0.790 0.810 0.770 0.820 666,000 529,280 0.7947 0.313 0.306 0.313 0.298 0.317 1,722,193 0.3073 3.85%
1997-08-08 0 0.780 0.770 0.790 0.780 0.800 810,000 640,600 0.7909 0.302 0.298 0.306 0.302 0.309 2,094,559 0.3058 1.30%
1997-08-07 0 0.770 0.770 0.800 0.770 0.770 26,000 20,020 0.7700 0.298 0.298 0.309 0.298 0.298 67,233 0.2978 0.00%
1997-08-06 0 0.770 0.770 0.780 0.740 0.800 1,318,000 1,015,020 0.7701 0.298 0.298 0.302 0.286 0.309 3,408,183 0.2978 0.00%
1997-08-05 0 0.770 0.730 0.790 0.720 0.770 72,000 53,880 0.7483 0.298 0.282 0.306 0.278 0.298 186,183 0.2894 4.05%
1997-08-04 0 0.740 0.740 0.770 0.740 0.740 49,000 36,200 0.7388 0.286 0.286 0.298 0.286 0.286 126,708 0.2857 -2.63%
1997-08-01 0 0.760 0.730 0.800 0.720 0.800 450,000 346,180 0.7693 0.294 0.282 0.309 0.278 0.309 1,163,644 0.2975 -5.00%
1997-07-31 0 0.800 0.790 0.800 0.750 0.800 332,000 261,300 0.7870 0.309 0.306 0.309 0.290 0.309 858,510 0.3044 5.26%
1997-07-30 0 0.760 0.740 0.760 0.710 0.760 620,000 458,180 0.7390 0.294 0.286 0.294 0.275 0.294 1,603,242 0.2858 7.04%
1997-07-29 0 0.710 0.700 0.710 0.700 0.710 514,000 359,820 0.7000 0.275 0.271 0.275 0.271 0.275 1,329,140 0.2707 1.43%
1997-07-28 0 0.700 0.680 0.700 0.700 0.700 150,000 105,000 0.7000 0.271 0.263 0.271 0.271 0.271 387,881 0.2707 1.45%
1997-07-25 0 0.690 0.690 0.730 0.690 0.700 88,000 61,520 0.6991 0.267 0.267 0.282 0.267 0.271 227,557 0.2703 0.00%
1997-07-24 0 0.690 0.670 0.690 - - 0 0 - 0.267 0.259 0.267 - - 0 - 0.00%
1997-07-23 0 0.690 0.680 0.690 - - 0 0 - 0.267 0.263 0.267 - - 0 - 0.00%
1997-07-22 0 0.690 0.680 0.700 0.660 0.690 158,000 108,280 0.6853 0.267 0.263 0.271 0.255 0.267 408,568 0.2650 1.47%
1997-07-21 0 0.680 0.670 0.690 - - 0 0 - 0.263 0.259 0.267 - - 0 - 0.00%
1997-07-18 0 0.680 0.660 0.690 0.660 0.680 90,000 60,640 0.6738 0.263 0.255 0.267 0.255 0.263 232,729 0.2606 3.03%
1997-07-17 0 0.660 0.660 - - - 0 0 - 0.255 0.255 - - - 0 - 0.00%
1997-07-16 0 0.660 0.660 0.700 - - 0 0 - 0.255 0.255 0.271 - - 0 - 0.00%
1997-07-15 0 0.660 0.660 0.680 - - 0 0 - 0.255 0.255 0.263 - - 0 - 1.54%
1997-07-14 0 0.650 0.650 0.680 0.650 0.650 16,000 10,400 0.6500 0.251 0.251 0.263 0.251 0.251 41,374 0.2514 0.00%
1997-07-11 0 0.650 0.650 0.690 - - 0 0 - 0.251 0.251 0.267 - - 0 - 0.00%
1997-07-10 0 0.650 0.640 0.690 0.650 0.650 10,000 6,500 0.6500 0.251 0.247 0.267 0.251 0.251 25,859 0.2514 0.00%
1997-07-09 0 0.650 0.640 0.690 0.650 0.660 106,000 68,960 0.6506 0.251 0.247 0.267 0.251 0.255 274,103 0.2516 -1.52%
1997-07-08 0 0.660 0.650 0.680 - - 0 0 - 0.255 0.251 0.263 - - 0 - 0.00%
1997-07-07 0 0.660 0.650 0.680 - - 0 0 - 0.255 0.251 0.263 - - 0 - 0.00%
1997-07-04 0 0.660 0.660 0.680 0.680 0.680 30,000 20,400 0.6800 0.255 0.255 0.263 0.263 0.263 77,576 0.2630 0.00%
1997-07-03 0 0.660 0.660 0.690 0.660 0.690 130,000 88,800 0.6831 0.255 0.255 0.267 0.255 0.267 336,164 0.2642 -4.35%
1997-06-27 0 0.690 0.680 0.700 0.650 0.700 78,000 52,940 0.6787 0.267 0.263 0.271 0.251 0.271 201,698 0.2625 6.15%
1997-06-26 0 0.650 0.650 0.690 0.650 0.650 80,000 52,000 0.6500 0.251 0.251 0.267 0.251 0.251 206,870 0.2514 -2.99%
1997-06-25 0 0.670 0.670 0.690 0.650 0.670 83,000 55,480 0.6684 0.259 0.259 0.267 0.251 0.259 214,628 0.2585 3.08%
1997-06-24 0 0.650 0.640 0.680 - - 0 0 - 0.251 0.247 0.263 - - 0 - 0.00%
1997-06-23 0 0.650 0.630 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
1997-06-20 0 0.650 0.610 0.690 - - 0 0 - 0.251 0.236 0.267 - - 0 - 0.00%
1997-06-19 0 0.650 0.650 0.690 - - 0 0 - 0.251 0.251 0.267 - - 0 - 0.00%
1997-06-18 0 0.650 0.640 0.680 - - 0 0 - 0.251 0.247 0.263 - - 0 - 0.00%
1997-06-17 0 0.650 0.650 0.690 0.650 0.650 50,000 32,500 0.6500 0.251 0.251 0.267 0.251 0.251 129,294 0.2514 -1.52%
1997-06-16 0 0.660 0.650 0.680 - - 0 0 - 0.255 0.251 0.263 - - 0 - 0.00%
1997-06-13 0 0.660 0.650 0.680 0.660 0.660 70,000 46,200 0.6600 0.255 0.251 0.263 0.255 0.255 181,011 0.2552 0.00%
1997-06-12 0 0.660 0.630 0.690 - - 0 0 - 0.255 0.244 0.267 - - 0 - 0.00%
1997-06-11 0 0.660 0.650 0.690 - - 0 0 - 0.255 0.251 0.267 - - 0 - 0.00%
1997-06-10 0 0.660 0.660 0.690 0.640 0.640 3,000 1,880 0.6267 0.255 0.255 0.267 0.247 0.247 7,758 0.2423 1.54%
1997-06-06 0 0.650 0.650 0.690 0.650 0.650 150,000 97,500 0.6500 0.251 0.251 0.267 0.251 0.251 387,881 0.2514 -1.52%
1997-06-05 0 0.660 0.660 0.680 0.660 0.660 40,000 26,400 0.6600 0.255 0.255 0.263 0.255 0.255 103,435 0.2552 0.00%
1997-06-04 0 0.660 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-06-03 0 0.660 0.640 0.680 - - 0 0 - 0.255 0.247 0.263 - - 0 - 0.00%
1997-06-02 0 0.660 0.650 0.680 - - 0 0 - 0.255 0.251 0.263 - - 0 - 0.00%
1997-05-30 0 0.660 0.660 0.690 0.660 0.660 120,000 79,200 0.6600 0.255 0.255 0.267 0.255 0.255 310,305 0.2552 -2.94%
1997-05-29 0 0.680 - 0.700 - - 0 0 - 0.263 - 0.271 - - 0 - 0.00%
1997-05-28 0 0.680 0.670 0.700 - - 0 0 - 0.263 0.259 0.271 - - 0 - 0.00%
1997-05-27 0 0.680 0.660 0.700 - - 0 0 - 0.263 0.255 0.271 - - 0 - 0.00%
1997-05-26 0 0.680 0.680 0.700 0.680 0.680 38,000 25,840 0.6800 0.263 0.263 0.271 0.263 0.263 98,263 0.2630 -1.45%
1997-05-23 0 0.690 0.670 0.700 0.690 0.690 60,000 41,400 0.6900 0.267 0.259 0.271 0.267 0.267 155,152 0.2668 -1.43%
1997-05-22 0 0.700 0.690 0.700 - - 0 0 - 0.271 0.267 0.271 - - 0 - 0.00%
1997-05-21 0 0.700 0.680 0.700 - - 0 0 - 0.271 0.263 0.271 - - 0 - 0.00%
1997-05-20 0 0.700 0.700 0.710 0.670 0.700 100,000 67,300 0.6730 0.271 0.271 0.275 0.259 0.271 258,587 0.2603 0.00%
1997-05-19 0 0.700 0.680 0.710 - - 0 0 - 0.271 0.263 0.275 - - 0 - 0.00%
1997-05-16 0 0.700 0.680 0.710 0.700 0.700 160,000 112,000 0.7000 0.271 0.263 0.275 0.271 0.271 413,740 0.2707 2.94%
1997-05-15 0 0.680 0.680 0.690 0.680 0.700 340,000 237,200 0.6976 0.263 0.263 0.267 0.263 0.271 879,197 0.2698 -2.86%
1997-05-14 0 0.700 0.690 0.700 0.700 0.710 150,000 105,500 0.7033 0.271 0.267 0.271 0.271 0.275 387,881 0.2720 0.00%
1997-05-13 0 0.700 0.690 0.700 0.700 0.720 594,000 417,700 0.7032 0.271 0.267 0.271 0.271 0.278 1,536,010 0.2719 -1.41%
1997-05-12 0 0.710 0.700 0.710 0.710 0.710 120,000 85,200 0.7100 0.275 0.271 0.275 0.275 0.275 310,305 0.2746 1.43%
1997-05-09 0 0.700 0.700 0.720 0.700 0.720 130,000 92,600 0.7123 0.271 0.271 0.278 0.271 0.278 336,164 0.2755 -2.78%
1997-05-08 0 0.720 0.700 0.720 0.710 0.720 250,000 179,500 0.7180 0.278 0.271 0.278 0.275 0.278 646,469 0.2777 1.41%
1997-05-07 0 0.710 0.700 0.710 0.690 0.710 150,000 105,000 0.7000 0.275 0.271 0.275 0.267 0.275 387,881 0.2707 0.00%
1997-05-06 0 0.710 0.710 0.720 0.690 0.720 394,000 278,590 0.7071 0.275 0.275 0.278 0.267 0.278 1,018,835 0.2734 -2.74%
1997-05-05 0 0.730 0.700 0.730 0.720 0.730 210,000 152,100 0.7243 0.282 0.271 0.282 0.278 0.282 543,034 0.2801 5.80%
1997-05-02 0 0.690 0.690 0.700 0.680 0.710 620,000 433,100 0.6985 0.267 0.267 0.271 0.263 0.275 1,603,242 0.2701 -1.43%
1997-05-01 0 0.700 0.690 0.700 0.700 0.710 122,000 85,720 0.7026 0.271 0.267 0.271 0.271 0.275 315,477 0.2717 1.45%
1997-04-30 0 0.690 0.660 0.700 0.690 0.690 56,000 38,640 0.6900 0.267 0.255 0.271 0.267 0.267 144,809 0.2668 4.55%
1997-04-29 0 0.660 0.650 0.680 0.660 0.660 20,000 13,200 0.6600 0.255 0.251 0.263 0.255 0.255 51,717 0.2552 0.00%
1997-04-28 0 0.660 0.650 - - - 0 0 - 0.255 0.251 - - - 0 - 0.00%
1997-04-25 0 0.660 - 0.700 - - 0 0 - 0.255 - 0.271 - - 0 - 0.00%
1997-04-24 0 0.660 0.660 0.680 - - 0 0 - 0.255 0.255 0.263 - - 0 - 1.54%
1997-04-23 0 0.650 0.650 0.690 - - 0 0 - 0.251 0.251 0.267 - - 0 - 0.00%
1997-04-22 0 0.650 0.650 - - - 0 0 - 0.251 0.251 - - - 0 - 1.56%
1997-04-21 0 0.640 0.640 - - - 0 0 - 0.247 0.247 - - - 0 - 1.59%
1997-04-18 0 0.630 0.630 0.690 0.630 0.630 20,000 12,600 0.6300 0.244 0.244 0.267 0.244 0.244 51,717 0.2436 -3.08%
1997-04-17 0 0.650 0.640 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
1997-04-16 0 0.650 - 0.680 0.650 0.650 100,000 65,000 0.6500 0.251 - 0.263 0.251 0.251 258,587 0.2514 1.56%
1997-04-15 0 0.640 0.630 0.680 - - 0 0 - 0.247 0.244 0.263 - - 0 - 0.00%
1997-04-14 0 0.640 0.640 0.680 0.640 0.680 54,000 36,560 0.6770 0.247 0.247 0.263 0.247 0.263 139,637 0.2618 -5.88%
1997-04-11 0 0.680 - 0.700 - - 0 0 - 0.263 - 0.271 - - 0 - 0.00%
1997-04-10 0 0.680 - 0.700 - - 0 0 - 0.263 - 0.271 - - 0 - 0.00%
1997-04-09 0 0.680 0.660 0.680 0.650 0.680 70,000 46,700 0.6671 0.263 0.255 0.263 0.251 0.263 181,011 0.2580 7.94%
1997-04-08 0 0.630 0.620 - - - 0 0 - 0.244 0.240 - - - 0 - 0.00%
1997-04-07 0 0.630 0.620 - 0.630 0.630 10,000 6,300 0.6300 0.244 0.240 - 0.244 0.244 25,859 0.2436 0.00%
1997-04-04 0 0.630 0.600 - - - 0 0 - 0.244 0.232 - - - 0 - 0.00%
1997-04-03 0 0.630 0.600 - - - 0 0 - 0.244 0.232 - - - 0 - 0.00%
1997-04-02 0 0.630 0.610 - - - 0 0 - 0.244 0.236 - - - 0 - 0.00%
1997-04-01 0 0.630 0.600 - - - 0 0 - 0.244 0.232 - - - 0 - 0.00%
1997-03-27 0 0.630 0.630 - 0.620 0.620 10,000 6,200 0.6200 0.244 0.244 - 0.240 0.240 25,859 0.2398 0.00%
1997-03-26 0 0.630 0.630 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
1997-03-25 0 0.630 0.630 0.650 0.600 0.630 20,000 12,360 0.6180 0.244 0.244 0.251 0.232 0.244 51,717 0.2390 1.61%
1997-03-24 0 0.620 0.620 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
1997-03-21 0 0.620 0.610 0.650 0.620 0.620 10,000 6,200 0.6200 0.240 0.236 0.251 0.240 0.240 25,859 0.2398 -1.59%
1997-03-20 0 0.630 0.610 - - - 0 0 - 0.244 0.236 - - - 0 - 0.00%
1997-03-19 0 0.630 0.630 - 0.630 0.630 3,000 1,890 0.6300 0.244 0.244 - 0.244 0.244 7,758 0.2436 -1.56%
1997-03-18 0 0.640 0.630 - 0.640 0.640 50,000 32,000 0.6400 0.247 0.244 - 0.247 0.247 129,294 0.2475 -3.03%
1997-03-17 0 0.660 0.650 0.700 0.660 0.660 100,000 66,000 0.6600 0.255 0.251 0.271 0.255 0.255 258,587 0.2552 -1.49%
1997-03-14 0 0.670 0.650 0.700 - - 0 0 - 0.259 0.251 0.271 - - 0 - 0.00%
1997-03-13 0 0.670 0.670 0.690 - - 0 0 - 0.259 0.259 0.267 - - 0 - 0.00%
1997-03-12 0 0.670 0.660 0.690 - - 0 0 - 0.259 0.255 0.267 - - 0 - 0.00%
1997-03-11 0 0.670 - 0.710 0.670 0.670 50,000 33,500 0.6700 0.259 - 0.275 0.259 0.259 129,294 0.2591 -2.90%
1997-03-10 0 0.690 0.660 0.700 - - 0 0 - 0.267 0.255 0.271 - - 0 - 0.00%
1997-03-07 0 0.690 0.670 0.690 0.680 0.690 232,000 158,260 0.6822 0.267 0.259 0.267 0.263 0.267 599,923 0.2638 1.47%
1997-03-06 0 0.680 0.670 0.690 0.660 0.680 80,000 53,800 0.6725 0.263 0.259 0.267 0.255 0.263 206,870 0.2601 3.03%
1997-03-05 0 0.660 0.660 0.700 0.660 0.660 100,000 66,000 0.6600 0.255 0.255 0.271 0.255 0.255 258,587 0.2552 -4.35%
1997-03-04 0 0.690 0.670 0.690 - - 0 0 - 0.267 0.259 0.267 - - 0 - -1.43%
1997-03-03 0 0.700 0.670 0.700 0.690 0.700 178,000 124,520 0.6996 0.271 0.259 0.271 0.267 0.271 460,286 0.2705 2.94%
1997-02-28 0 0.680 - 0.700 - - 0 0 - 0.263 - 0.271 - - 0 - 0.00%
1997-02-27 0 0.680 0.650 0.680 - - 0 0 - 0.263 0.251 0.263 - - 0 - 0.00%
1997-02-26 0 0.680 0.650 0.680 - - 0 0 - 0.263 0.251 0.263 - - 0 - 0.00%
1997-02-25 0 0.680 0.660 0.680 - - 0 0 - 0.263 0.255 0.263 - - 0 - 0.00%
1997-02-24 0 0.680 0.670 0.680 0.680 0.680 100,000 68,000 0.6800 0.263 0.259 0.263 0.263 0.263 258,587 0.2630 -1.45%
1997-02-21 0 0.690 0.650 0.690 - - 0 0 - 0.267 0.251 0.267 - - 0 - 0.00%
1997-02-20 0 0.690 0.640 0.690 0.690 0.690 30,000 20,700 0.6900 0.267 0.247 0.267 0.267 0.267 77,576 0.2668 6.15%
1997-02-19 0 0.650 0.650 0.660 0.650 0.650 40,000 26,000 0.6500 0.251 0.251 0.255 0.251 0.251 103,435 0.2514 0.00%
1997-02-18 0 0.650 0.650 0.690 0.650 0.650 250,000 162,500 0.6500 0.251 0.251 0.267 0.251 0.251 646,469 0.2514 -4.41%
1997-02-17 0 0.680 0.640 0.680 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
1997-02-14 0 0.680 0.640 0.700 - - 0 0 - 0.263 0.247 0.271 - - 0 - 0.00%
1997-02-13 0 0.680 0.660 0.680 - - 0 0 - 0.263 0.255 0.263 - - 0 - 0.00%
1997-02-12 0 0.680 0.660 0.700 - - 0 0 - 0.263 0.255 0.271 - - 0 - 0.00%
1997-02-11 0 0.680 0.660 0.690 - - 0 0 - 0.263 0.255 0.267 - - 0 - 0.00%
1997-02-10 0 0.680 0.660 0.690 0.660 0.680 102,000 67,840 0.6651 0.263 0.255 0.267 0.255 0.263 263,759 0.2572 3.03%
1997-02-05 0 0.660 0.660 0.700 - - 0 0 - 0.255 0.255 0.271 - - 0 - 0.00%
1997-02-04 0 0.660 0.660 0.700 0.660 0.660 22,000 14,520 0.6600 0.255 0.255 0.271 0.255 0.255 56,889 0.2552 0.00%
1997-02-03 0 0.660 0.660 0.700 0.660 0.660 45,000 29,660 0.6591 0.255 0.255 0.271 0.255 0.255 116,364 0.2549 -2.94%
1997-01-31 0 0.680 0.680 0.690 0.640 0.640 74,000 49,860 0.6738 0.263 0.263 0.267 0.247 0.247 191,355 0.2606 3.03%
1997-01-30 0 0.660 0.650 0.690 0.660 0.660 51,500 33,915 0.6585 0.255 0.251 0.267 0.255 0.255 133,173 0.2547 0.00%
1997-01-29 0 0.660 0.660 0.690 - - 0 0 - 0.255 0.255 0.267 - - 0 - 0.00%
1997-01-28 0 0.660 0.660 0.690 0.650 0.650 30,000 19,500 0.6500 0.255 0.255 0.267 0.251 0.251 77,576 0.2514 -1.49%
1997-01-27 0 0.670 0.670 0.700 - - 0 0 - 0.259 0.259 0.271 - - 0 - 0.00%
1997-01-24 0 0.670 0.670 0.700 0.650 0.670 62,000 41,300 0.6661 0.259 0.259 0.271 0.251 0.259 160,324 0.2576 0.00%
1997-01-23 0 0.670 0.670 0.690 0.660 0.660 20,000 13,200 0.6600 0.259 0.259 0.267 0.255 0.255 51,717 0.2552 0.00%
1997-01-22 0 0.670 0.650 0.700 - - 0 0 - 0.259 0.251 0.271 - - 0 - 0.00%
1997-01-21 0 0.670 0.660 0.700 - - 0 0 - 0.259 0.255 0.271 - - 0 - 0.00%
1997-01-20 0 0.670 0.670 0.700 0.660 0.670 38,000 25,380 0.6679 0.259 0.259 0.271 0.255 0.259 98,263 0.2583 -1.47%
1997-01-17 0 0.680 0.680 0.690 0.680 0.680 50,000 34,000 0.6800 0.263 0.263 0.267 0.263 0.263 129,294 0.2630 -2.86%
1997-01-16 0 0.700 0.700 0.710 0.670 0.700 13,000 8,940 0.6877 0.271 0.271 0.275 0.259 0.271 33,616 0.2659 2.94%
1997-01-15 0 0.680 0.680 0.700 0.680 0.680 3,000 1,980 0.6600 0.263 0.263 0.271 0.263 0.263 7,758 0.2552 -2.86%
1997-01-14 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.271 0.263 0.271 0.271 0.271 20,687 0.2707 2.94%
1997-01-13 0 0.680 0.680 0.700 - - 0 0 - 0.263 0.263 0.271 - - 0 - 0.00%
1997-01-10 0 0.680 0.680 0.700 0.680 0.680 64,000 43,520 0.6800 0.263 0.263 0.271 0.263 0.263 165,496 0.2630 0.00%
1997-01-09 0 0.680 0.680 0.700 0.670 0.670 10,000 6,700 0.6700 0.263 0.263 0.271 0.259 0.259 25,859 0.2591 -4.23%
1997-01-08 0 0.710 - 0.710 0.710 0.710 50,000 35,500 0.7100 0.275 - 0.275 0.275 0.275 129,294 0.2746 1.43%
1997-01-07 0 0.700 0.690 0.710 0.690 0.700 145,000 100,980 0.6964 0.271 0.267 0.275 0.267 0.271 374,952 0.2693 2.94%
1997-01-06 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.263 0.263 0.271 0.263 0.263 51,717 0.2630 -1.45%
1997-01-03 0 0.690 0.680 0.710 0.690 0.690 20,000 13,800 0.6900 0.267 0.263 0.275 0.267 0.267 51,717 0.2668 -2.82%
1997-01-02 0 0.720 0.700 0.720 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
1996-12-31 0 0.720 0.700 0.720 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
1996-12-30 0 0.720 0.700 0.720 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
1996-12-27 0 0.720 0.700 0.730 0.700 0.720 190,000 136,600 0.7189 0.275 0.267 0.278 0.267 0.275 498,236 0.2742 0.00%
1996-12-24 0 0.720 0.700 0.740 - - 0 0 - 0.275 0.267 0.282 - - 0 - 0.00%
1996-12-23 0 0.720 0.700 0.730 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
1996-12-20 0 0.720 0.680 0.720 - - 0 0 - 0.275 0.259 0.275 - - 0 - 0.00%
1996-12-19 0 0.720 0.700 0.730 - - 0 0 - 0.275 0.267 0.278 - - 0 - 0.00%
1996-12-18 0 0.720 0.700 0.740 - - 0 0 - 0.275 0.267 0.282 - - 0 - 0.00%
1996-12-17 0 0.720 0.700 0.740 0.710 0.720 242,000 173,120 0.7154 0.275 0.267 0.282 0.271 0.275 634,596 0.2728 4.35%
1996-12-16 0 0.690 0.690 0.720 0.690 0.720 20,000 14,220 0.7110 0.263 0.263 0.275 0.263 0.275 52,446 0.2711 -2.82%
1996-12-13 0 0.710 0.680 0.730 - - 0 0 - 0.271 0.259 0.278 - - 0 - 0.00%
1996-12-12 0 0.710 0.710 0.720 0.710 0.710 40,000 28,400 0.7100 0.271 0.271 0.275 0.271 0.271 104,892 0.2708 -1.39%
1996-12-11 0 0.720 0.700 0.720 0.700 0.720 126,000 88,840 0.7051 0.275 0.267 0.275 0.267 0.275 330,409 0.2689 2.86%
1996-12-10 0 0.700 0.700 0.740 0.700 0.730 60,000 43,500 0.7250 0.267 0.267 0.282 0.267 0.278 157,338 0.2765 -4.11%
1996-12-09 0 0.730 0.690 0.730 0.730 0.730 130,000 94,900 0.7300 0.278 0.263 0.278 0.278 0.278 340,898 0.2784 5.80%
1996-12-06 0 0.690 0.680 0.700 0.690 0.690 110,000 75,900 0.6900 0.263 0.259 0.267 0.263 0.263 288,453 0.2631 -5.48%
1996-12-05 0 0.730 0.730 0.750 0.730 0.730 34,000 24,820 0.7300 0.278 0.278 0.286 0.278 0.278 89,158 0.2784 0.00%
1996-12-04 0 0.730 0.710 0.730 0.730 0.730 16,000 11,680 0.7300 0.278 0.271 0.278 0.278 0.278 41,957 0.2784 2.82%
1996-12-03 0 0.710 0.710 0.760 0.710 0.730 100,000 72,100 0.7210 0.271 0.271 0.290 0.271 0.278 262,230 0.2749 -1.39%
1996-12-02 0 0.720 0.720 - 0.720 0.720 50,000 36,000 0.7200 0.275 0.275 - 0.275 0.275 131,115 0.2746 -1.37%
1996-11-29 0 0.730 0.720 0.730 0.720 0.730 80,000 58,200 0.7275 0.278 0.275 0.278 0.275 0.278 209,784 0.2774 -1.35%
1996-11-28 0 0.740 0.720 0.750 0.740 0.750 100,000 74,500 0.7450 0.282 0.275 0.286 0.282 0.286 262,230 0.2841 -2.63%
1996-11-27 0 0.760 0.760 0.770 0.720 0.760 904,000 667,860 0.7388 0.290 0.290 0.294 0.275 0.290 2,370,555 0.2817 5.56%
1996-11-26 0 0.720 0.700 0.720 0.700 0.720 510,000 360,380 0.7066 0.275 0.267 0.275 0.267 0.275 1,337,371 0.2695 2.86%
1996-11-25 0 0.700 0.700 0.710 0.700 0.710 80,000 56,500 0.7063 0.267 0.267 0.271 0.267 0.271 209,784 0.2693 0.00%
1996-11-22 0 0.700 0.690 0.710 0.680 0.700 262,000 181,300 0.6920 0.267 0.263 0.271 0.259 0.267 687,041 0.2639 1.45%
1996-11-21 0 0.690 0.680 0.690 - - 0 0 - 0.263 0.259 0.263 - - 0 - 0.00%
1996-11-20 0 0.690 0.680 0.690 0.690 0.690 10,000 6,900 0.6900 0.263 0.259 0.263 0.263 0.263 26,223 0.2631 1.47%
1996-11-19 0 0.680 0.670 0.690 0.680 0.700 80,000 54,600 0.6825 0.259 0.256 0.263 0.259 0.267 209,784 0.2603 -2.86%
1996-11-18 0 0.700 0.680 0.700 0.660 0.700 130,000 89,300 0.6869 0.267 0.259 0.267 0.252 0.267 340,898 0.2620 1.45%
1996-11-15 0 0.690 0.680 0.700 0.690 0.690 50,000 34,500 0.6900 0.263 0.259 0.267 0.263 0.263 131,115 0.2631 -1.43%
1996-11-14 0 0.700 0.690 0.700 0.690 0.700 42,000 29,380 0.6995 0.267 0.263 0.267 0.263 0.267 110,136 0.2668 1.45%
1996-11-13 0 0.690 0.680 0.700 0.690 0.700 100,000 69,500 0.6950 0.263 0.259 0.267 0.263 0.267 262,230 0.2650 0.00%
1996-11-12 0 0.690 0.680 0.690 0.690 0.690 221,000 152,440 0.6898 0.263 0.259 0.263 0.263 0.263 579,527 0.2630 0.00%
1996-11-11 0 0.690 0.680 0.700 - - 0 0 - 0.263 0.259 0.267 - - 0 - 0.00%
1996-11-08 0 0.690 0.690 0.700 0.690 0.700 120,000 83,100 0.6925 0.263 0.263 0.267 0.263 0.267 314,675 0.2641 -1.43%
1996-11-07 0 0.700 0.690 0.710 0.690 0.740 640,000 451,700 0.7058 0.267 0.263 0.271 0.263 0.282 1,678,269 0.2691 -4.11%
1996-11-06 0 0.730 0.720 0.740 0.690 0.730 1,667,000 1,167,860 0.7006 0.278 0.275 0.282 0.263 0.278 4,371,367 0.2672 5.80%
1996-11-05 0 0.690 0.690 0.720 0.690 0.720 1,944,000 1,341,420 0.6900 0.263 0.263 0.275 0.263 0.275 5,097,742 0.2631 0.00%
1996-11-04 0 0.690 0.690 0.700 0.690 0.690 280,000 193,200 0.6900 0.263 0.263 0.267 0.263 0.263 734,243 0.2631 1.47%
1996-11-01 0 0.680 0.680 0.700 0.680 0.680 3,000 2,000 0.6667 0.259 0.259 0.267 0.259 0.259 7,867 0.2542 -1.45%
1996-10-31 0 0.690 0.680 0.690 - - 0 0 - 0.263 0.259 0.263 - - 0 - 0.00%
1996-10-30 0 0.690 0.680 0.720 0.690 0.690 50,000 34,500 0.6900 0.263 0.259 0.275 0.263 0.263 131,115 0.2631 2.99%
1996-10-29 0 0.670 0.670 0.720 0.670 0.670 100,000 67,000 0.6700 0.256 0.256 0.275 0.256 0.256 262,230 0.2555 -2.90%
1996-10-28 0 0.690 0.680 0.710 - - 0 0 - 0.263 0.259 0.271 - - 0 - 0.00%
1996-10-25 0 0.690 0.680 0.720 0.680 0.720 130,000 91,700 0.7054 0.263 0.259 0.275 0.259 0.275 340,898 0.2690 -4.17%
1996-10-24 0 0.720 0.720 0.730 0.720 0.730 99,000 71,430 0.7215 0.275 0.275 0.278 0.275 0.278 259,607 0.2751 2.86%
1996-10-23 0 0.700 0.700 0.710 0.700 0.700 70,000 49,000 0.7000 0.267 0.267 0.271 0.267 0.267 183,561 0.2669 -2.78%
1996-10-22 0 0.720 0.690 0.740 - - 0 0 - 0.275 0.263 0.282 - - 0 - 0.00%
1996-10-18 0 0.720 0.700 0.740 0.700 0.720 710,000 500,700 0.7052 0.275 0.267 0.282 0.267 0.275 1,861,830 0.2689 4.35%
1996-10-17 0 0.690 0.680 0.700 - - 0 0 - 0.263 0.259 0.267 - - 0 - 0.00%
1996-10-16 0 0.690 0.690 0.700 0.690 0.690 118,000 81,420 0.6900 0.263 0.263 0.267 0.263 0.263 309,431 0.2631 0.00%
1996-10-15 0 0.690 0.690 0.710 - - 0 0 - 0.263 0.263 0.271 - - 0 - 0.00%
1996-10-14 0 0.690 0.680 0.710 - - 0 0 - 0.263 0.259 0.271 - - 0 - 0.00%
1996-10-11 0 0.690 0.690 0.710 0.690 0.690 36,000 24,840 0.6900 0.263 0.263 0.271 0.263 0.263 94,403 0.2631 -1.43%
1996-10-10 0 0.700 0.690 0.700 0.700 0.710 160,000 112,600 0.7038 0.267 0.263 0.267 0.267 0.271 419,567 0.2684 1.45%
1996-10-09 0 0.690 0.690 0.700 - - 0 0 - 0.263 0.263 0.267 - - 0 - 2.99%
1996-10-08 0 0.670 0.670 0.700 0.670 0.670 20,000 13,400 0.6700 0.256 0.256 0.267 0.256 0.256 52,446 0.2555 -4.29%
1996-10-07 0 0.700 0.690 0.720 0.690 0.700 184,000 128,500 0.6984 0.267 0.263 0.275 0.263 0.267 482,502 0.2663 1.45%
1996-10-04 0 0.690 0.690 0.700 0.670 0.700 102,000 70,220 0.6884 0.263 0.263 0.267 0.256 0.267 267,474 0.2625 0.00%
1996-10-03 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.263 0.263 0.267 0.263 0.263 52,446 0.2631 0.00%
1996-10-02 0 0.690 0.680 0.700 0.690 0.690 82,000 56,580 0.6900 0.263 0.259 0.267 0.263 0.263 215,028 0.2631 0.00%
1996-10-01 0 0.690 0.690 0.700 0.690 0.690 50,000 34,500 0.6900 0.263 0.263 0.267 0.263 0.263 131,115 0.2631 0.00%
1996-09-30 0 0.690 0.680 0.700 0.680 0.690 436,000 299,780 0.6876 0.263 0.259 0.267 0.259 0.263 1,143,321 0.2622 0.00%
1996-09-27 0 0.690 0.690 0.700 0.690 0.690 612,000 422,280 0.6900 0.263 0.263 0.267 0.263 0.263 1,604,845 0.2631 -1.43%
1996-09-26 0 0.700 0.680 0.700 0.670 0.700 554,000 376,800 0.6801 0.267 0.259 0.267 0.256 0.267 1,452,752 0.2594 1.45%
1996-09-25 0 0.690 0.670 0.700 0.670 0.710 410,001 286,321 0.6983 0.263 0.256 0.267 0.256 0.271 1,075,144 0.2663 0.00%
1996-09-24 0 0.690 0.670 0.710 0.690 0.690 50,000 34,500 0.6900 0.263 0.256 0.271 0.263 0.263 131,115 0.2631 1.47%
1996-09-23 0 0.680 0.670 0.690 - - 0 0 - 0.259 0.256 0.263 - - 0 - 0.00%
1996-09-20 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.259 0.259 0.267 0.259 0.259 131,115 0.2593 -1.45%
1996-09-19 0 0.690 0.680 0.710 0.690 0.690 53,000 36,510 0.6889 0.263 0.259 0.271 0.263 0.263 138,982 0.2627 -4.17%
1996-09-18 0 0.720 0.700 0.720 0.690 0.720 302,000 211,520 0.7004 0.275 0.267 0.275 0.263 0.275 791,933 0.2671 2.86%
1996-09-17 0 0.700 0.690 0.710 0.640 0.710 957,000 655,650 0.6851 0.267 0.263 0.271 0.244 0.271 2,509,537 0.2613 7.69%
1996-09-16 0 0.650 0.650 0.700 0.650 0.650 79,000 51,290 0.6492 0.248 0.248 0.267 0.248 0.248 207,161 0.2476 0.00%
1996-09-13 0 0.650 0.640 0.660 0.630 0.650 103,000 66,810 0.6486 0.248 0.244 0.252 0.240 0.248 270,096 0.2474 1.56%
1996-09-12 0 0.670 0.670 0.680 0.660 0.670 196,000 130,560 0.6661 0.244 0.244 0.248 0.240 0.244 538,062 0.2426 1.52%
1996-09-11 0 0.660 0.660 0.680 0.660 0.660 12,000 7,920 0.6600 0.240 0.240 0.248 0.240 0.240 32,943 0.2404 0.00%
1996-09-10 0 0.660 0.650 0.670 0.650 0.660 120,000 78,900 0.6575 0.240 0.237 0.244 0.237 0.240 329,426 0.2395 0.00%
1996-09-09 0 0.660 0.650 0.680 - - 0 0 - 0.240 0.237 0.248 - - 0 - 0.00%
1996-09-06 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.240 0.237 0.244 0.240 0.240 274,522 0.2404 0.00%
1996-09-05 0 0.660 0.650 0.680 - - 0 0 - 0.240 0.237 0.248 - - 0 - 0.00%
1996-09-04 0 0.660 0.650 0.680 0.660 0.660 50,000 33,000 0.6600 0.240 0.237 0.248 0.240 0.240 137,261 0.2404 0.00%
1996-09-03 0 0.660 0.660 0.670 0.650 0.650 290,000 188,500 0.6500 0.240 0.240 0.244 0.237 0.237 796,113 0.2368 1.54%
1996-09-02 0 0.650 0.650 0.660 0.650 0.680 210,000 139,900 0.6662 0.237 0.237 0.240 0.237 0.248 576,495 0.2427 0.00%
1996-08-30 0 0.650 0.650 0.660 0.630 0.660 4,836,000 3,162,760 0.6540 0.237 0.237 0.240 0.229 0.240 13,275,863 0.2382 3.17%
1996-08-29 0 0.630 0.610 0.640 0.620 0.630 170,000 106,800 0.6282 0.229 0.222 0.233 0.226 0.229 466,687 0.2288 1.61%
1996-08-28 0 0.620 0.620 0.630 0.620 0.620 120,000 74,400 0.6200 0.226 0.226 0.229 0.226 0.226 329,426 0.2258 3.33%
1996-08-27 0 0.600 0.600 0.620 - - 0 0 - 0.219 0.219 0.226 - - 0 - 0.00%
1996-08-23 0 0.600 0.600 0.630 0.600 0.600 50,000 30,000 0.6000 0.219 0.219 0.229 0.219 0.219 137,261 0.2186 3.45%
1996-08-22 0 0.580 0.580 0.600 - - 0 0 - 0.211 0.211 0.219 - - 0 - 0.00%
1996-08-21 0 0.580 0.580 0.610 0.580 0.600 246,000 145,180 0.5902 0.211 0.211 0.222 0.211 0.219 675,323 0.2150 -3.33%
1996-08-20 0 0.600 0.580 0.620 - - 0 0 - 0.219 0.211 0.226 - - 0 - 0.00%
1996-08-19 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.219 0.215 0.222 0.219 0.219 274,522 0.2186 -1.64%
1996-08-16 0 0.610 0.600 0.620 0.610 0.610 220,000 134,200 0.6100 0.222 0.219 0.226 0.222 0.222 603,947 0.2222 0.00%
1996-08-15 0 0.610 0.610 0.620 0.610 0.610 150,000 91,500 0.6100 0.222 0.222 0.226 0.222 0.222 411,782 0.2222 -1.61%
1996-08-14 0 0.620 0.600 0.620 - - 0 0 - 0.226 0.219 0.226 - - 0 - 0.00%
1996-08-13 0 0.620 0.600 0.620 0.620 0.630 90,000 56,100 0.6233 0.226 0.219 0.226 0.226 0.229 247,069 0.2271 1.64%
1996-08-12 0 0.610 0.600 0.620 0.610 0.620 216,000 133,560 0.6183 0.222 0.219 0.226 0.222 0.226 592,967 0.2252 8.93%
1996-08-09 0 0.560 0.550 0.570 0.560 0.560 50,000 28,000 0.5600 0.204 0.200 0.208 0.204 0.204 137,261 0.2040 -3.45%
1996-08-08 0 0.580 0.560 0.580 - - 0 0 - 0.211 0.204 0.211 - - 0 - 0.00%
1996-08-07 0 0.580 0.570 0.590 0.570 0.580 70,000 40,400 0.5771 0.211 0.208 0.215 0.208 0.211 192,165 0.2102 1.75%
1996-08-06 0 0.570 0.570 0.590 0.550 0.550 30,000 16,500 0.5500 0.208 0.208 0.215 0.200 0.200 82,356 0.2003 -3.39%
1996-08-05 0 0.590 0.560 0.590 - - 60,000 30,000 0.5000 0.215 0.204 0.215 - - 164,713 0.1821 0.00%
1996-08-02 0 0.590 0.560 0.620 0.580 0.590 40,000 23,220 0.5805 0.215 0.204 0.226 0.211 0.215 109,809 0.2115 7.27%
1996-08-01 0 0.550 0.550 0.610 0.550 0.550 30,000 16,500 0.5500 0.200 0.200 0.222 0.200 0.200 82,356 0.2003 -5.17%
1996-07-31 0 0.580 0.580 0.600 - - 0 0 - 0.211 0.211 0.219 - - 0 - 0.00%
1996-07-30 0 0.580 0.580 - 0.580 0.580 30,000 17,400 0.5800 0.211 0.211 - 0.211 0.211 82,356 0.2113 0.00%
1996-07-29 0 0.580 0.580 0.600 - - 0 0 - 0.211 0.211 0.219 - - 0 - 0.00%
1996-07-26 0 0.580 0.580 0.600 - - 0 0 - 0.211 0.211 0.219 - - 0 - 0.00%
1996-07-25 0 0.580 0.580 0.600 0.580 0.580 34,000 19,720 0.5800 0.211 0.211 0.219 0.211 0.211 93,337 0.2113 -3.33%
1996-07-24 0 0.600 0.580 0.600 - - 0 0 - 0.219 0.211 0.219 - - 0 - 0.00%
1996-07-23 0 0.600 0.580 0.620 0.600 0.600 12,000 7,200 0.6000 0.219 0.211 0.226 0.219 0.219 32,943 0.2186 1.69%
1996-07-22 0 0.590 0.580 0.610 0.590 0.590 20,000 11,800 0.5900 0.215 0.211 0.222 0.215 0.215 54,904 0.2149 0.00%
1996-07-19 0 0.590 0.590 0.610 - - 0 0 - 0.215 0.215 0.222 - - 0 - 1.72%
1996-07-18 0 0.580 0.580 0.600 - - 0 0 - 0.211 0.211 0.219 - - 0 - 0.00%
1996-07-17 0 0.580 0.580 0.620 - - 0 0 - 0.211 0.211 0.226 - - 0 - 0.00%
1996-07-16 0 0.580 0.560 0.610 0.580 0.580 100,000 58,000 0.5800 0.211 0.204 0.222 0.211 0.211 274,522 0.2113 -3.33%
1996-07-15 0 0.600 0.600 0.650 0.600 0.600 10,000 6,000 0.6000 0.219 0.219 0.237 0.219 0.219 27,452 0.2186 -1.64%
1996-07-12 0 0.610 0.610 0.630 0.600 0.630 129,000 78,280 0.6068 0.222 0.222 0.229 0.219 0.229 354,133 0.2210 8.93%
1996-07-11 0 0.560 0.560 0.620 0.560 0.560 20,000 11,200 0.5600 0.204 0.204 0.226 0.204 0.204 54,904 0.2040 -6.67%
1996-07-10 0 0.600 0.560 0.620 - - 0 0 - 0.219 0.204 0.226 - - 0 - 0.00%
1996-07-09 0 0.600 0.560 - - - 0 0 - 0.219 0.204 - - - 0 - 0.00%
1996-07-08 0 0.600 0.560 0.620 - - 0 0 - 0.219 0.204 0.226 - - 0 - 0.00%
1996-07-05 0 0.600 0.570 0.620 - - 0 0 - 0.219 0.208 0.226 - - 0 - 0.00%
1996-07-04 0 0.600 0.590 0.600 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
1996-07-03 0 0.600 0.590 0.630 0.600 0.600 50,000 30,000 0.6000 0.219 0.215 0.229 0.219 0.219 137,261 0.2186 -3.23%
1996-07-02 0 0.620 0.600 0.630 - - 0 0 - 0.226 0.219 0.229 - - 0 - 0.00%
1996-07-01 0 0.620 0.600 0.620 0.600 0.630 106,000 63,660 0.6006 0.226 0.219 0.226 0.219 0.229 290,993 0.2188 1.64%
1996-06-28 0 0.610 0.600 0.650 - - 0 0 - 0.222 0.219 0.237 - - 0 - 0.00%
1996-06-27 0 0.610 0.610 0.640 0.610 0.610 30,000 18,300 0.6100 0.222 0.222 0.233 0.222 0.222 82,356 0.2222 -3.17%
1996-06-26 0 0.630 0.600 0.630 - - 0 0 - 0.229 0.219 0.229 - - 0 - 0.00%
1996-06-25 0 0.630 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1996-06-24 0 0.630 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1996-06-21 0 0.630 0.600 0.640 - - 0 0 - 0.229 0.219 0.233 - - 0 - 0.00%
1996-06-19 0 0.630 - 0.630 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1996-06-18 0 0.630 0.600 0.640 - - 0 0 - 0.229 0.219 0.233 - - 0 - 0.00%
1996-06-14 0 0.630 0.610 0.640 - - 0 0 - 0.229 0.222 0.233 - - 0 - 0.00%
1996-06-13 0 0.630 0.600 0.640 - - 0 0 - 0.229 0.219 0.233 - - 0 - 0.00%
1996-06-12 0 0.630 0.610 0.630 - - 100,000 63,000 0.6300 0.229 0.222 0.229 - - 274,522 0.2295 -1.56%
1996-06-11 0 0.640 0.600 0.640 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
1996-06-10 0 0.640 0.610 0.640 - - 0 0 - 0.233 0.222 0.233 - - 0 - 0.00%
1996-06-07 0 0.640 0.610 0.650 - - 0 0 - 0.233 0.222 0.237 - - 0 - 0.00%
1996-06-06 0 0.640 0.620 0.640 0.630 0.640 50,000 31,700 0.6340 0.233 0.226 0.233 0.229 0.233 137,261 0.2309 4.92%
1996-06-05 0 0.610 0.600 0.640 0.610 0.610 80,000 48,800 0.6100 0.222 0.219 0.233 0.222 0.222 219,617 0.2222 1.67%
1996-06-04 0 0.600 0.600 0.640 - - 0 0 - 0.219 0.219 0.233 - - 0 - 0.00%
1996-06-03 0 0.600 0.600 0.650 0.600 0.620 153,000 94,740 0.6192 0.219 0.219 0.237 0.219 0.226 420,018 0.2256 -3.23%
1996-05-31 0 0.620 0.620 0.650 - - 0 0 - 0.226 0.226 0.237 - - 0 - 0.00%
1996-05-30 0 0.620 0.610 0.660 0.620 0.630 200,000 125,000 0.6250 0.226 0.222 0.240 0.226 0.229 549,043 0.2277 -1.59%
1996-05-29 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 0.229 0.226 0.237 0.229 0.229 274,522 0.2295 -3.08%
1996-05-28 0 0.650 0.630 0.650 - - 0 0 - 0.237 0.229 0.237 - - 0 - -1.52%
1996-05-27 0 0.660 0.630 0.670 0.660 0.660 500,000 330,000 0.6600 0.240 0.229 0.244 0.240 0.240 1,372,608 0.2404 6.45%
1996-05-24 0 0.620 0.620 - 0.620 0.620 2,000 1,240 0.6200 0.226 0.226 - 0.226 0.226 5,490 0.2258 -1.59%
1996-05-23 0 0.630 0.630 0.640 0.630 0.630 90,000 56,700 0.6300 0.229 0.229 0.233 0.229 0.229 247,069 0.2295 -1.56%
1996-05-22 0 0.640 0.630 0.660 0.640 0.640 15,000 9,540 0.6360 0.233 0.229 0.240 0.233 0.233 41,178 0.2317 0.00%
1996-05-21 0 0.640 0.640 0.650 0.640 0.650 152,500 98,070 0.6431 0.233 0.233 0.237 0.233 0.237 418,645 0.2343 -1.54%
1996-05-20 0 0.650 0.640 0.660 0.650 0.650 50,000 32,500 0.6500 0.237 0.233 0.240 0.237 0.237 137,261 0.2368 0.00%
1996-05-17 0 0.650 0.650 0.670 0.630 0.660 100,000 64,100 0.6410 0.237 0.237 0.244 0.229 0.240 274,522 0.2335 -1.52%
1996-05-16 0 0.660 0.650 0.660 0.650 0.660 90,000 59,100 0.6567 0.240 0.237 0.240 0.237 0.240 247,069 0.2392 1.54%
1996-05-15 0 0.650 0.640 0.660 0.630 0.650 70,000 45,100 0.6443 0.237 0.233 0.240 0.229 0.237 192,165 0.2347 1.56%
1996-05-14 0 0.640 0.630 0.660 0.630 0.640 230,000 145,100 0.6309 0.233 0.229 0.240 0.229 0.233 631,400 0.2298 -1.54%
1996-05-13 0 0.650 0.630 0.650 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
1996-05-10 0 0.650 0.630 0.650 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
1996-05-09 0 0.650 0.640 0.650 0.650 0.650 150,000 97,500 0.6500 0.237 0.233 0.237 0.237 0.237 411,782 0.2368 -1.52%
1996-05-08 0 0.660 0.650 0.660 0.620 0.680 640,000 424,000 0.6625 0.240 0.237 0.240 0.226 0.248 1,756,938 0.2413 3.13%
1996-05-07 0 0.640 0.630 0.650 0.630 0.660 2,480,000 1,520,900 0.6133 0.233 0.229 0.237 0.229 0.240 6,808,135 0.2234 4.92%
1996-05-06 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 0.222 0.222 0.229 0.222 0.222 54,904 0.2222 -3.17%
1996-05-03 0 0.630 0.620 0.650 - - 0 0 - 0.229 0.226 0.237 - - 0 - 0.00%
1996-05-02 0 0.630 0.630 0.640 - - 0 0 - 0.229 0.229 0.233 - - 0 - 0.00%
1996-05-01 0 0.630 0.630 0.640 0.620 0.630 150,000 94,100 0.6273 0.229 0.229 0.233 0.226 0.229 411,782 0.2285 0.00%
1996-04-30 0 0.630 0.620 0.630 0.630 0.630 51,000 32,060 0.6286 0.229 0.226 0.229 0.229 0.229 140,006 0.2290 0.00%
1996-04-29 0 0.630 0.620 0.630 0.600 0.640 180,000 110,200 0.6122 0.229 0.226 0.229 0.219 0.233 494,139 0.2230 1.61%
1996-04-26 0 0.620 0.610 0.640 0.610 0.620 400,000 245,000 0.6125 0.226 0.222 0.233 0.222 0.226 1,098,086 0.2231 0.00%
1996-04-25 0 0.620 0.610 0.650 0.620 0.620 50,000 31,000 0.6200 0.226 0.222 0.237 0.226 0.226 137,261 0.2258 -1.59%
1996-04-24 0 0.630 0.620 0.640 - - 0 0 - 0.229 0.226 0.233 - - 0 - 0.00%
1996-04-23 0 0.630 0.620 0.640 0.630 0.630 30,000 18,900 0.6300 0.229 0.226 0.233 0.229 0.229 82,356 0.2295 -1.56%
1996-04-22 0 0.640 0.610 0.640 0.640 0.640 50,000 32,000 0.6400 0.233 0.222 0.233 0.233 0.233 137,261 0.2331 -4.48%
1996-04-19 0 0.670 0.660 0.680 0.660 0.730 1,474,000 1,026,120 0.6961 0.244 0.240 0.248 0.240 0.266 4,046,448 0.2536 -4.29%
1996-04-18 0 0.700 0.690 0.710 0.620 0.740 21,932,000 13,186,780 0.6013 0.255 0.251 0.259 0.226 0.270 60,208,068 0.2190 18.64%
1996-04-17 0 0.590 0.590 - 0.590 0.590 3,000 1,700 0.5667 0.215 0.215 - 0.215 0.215 8,236 0.2064 -1.67%
1996-04-16 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.219 0.219 0.226 0.219 0.219 27,452 0.2186 -1.64%
1996-04-15 0 0.610 0.600 0.620 0.610 0.610 46,000 28,060 0.6100 0.222 0.219 0.226 0.222 0.222 126,280 0.2222 1.67%
1996-04-12 0 0.600 0.580 0.610 - - 0 0 - 0.219 0.211 0.222 - - 0 - 0.00%
1996-04-11 0 0.600 0.590 0.610 - - 0 0 - 0.219 0.215 0.222 - - 0 - 0.00%
1996-04-10 0 0.600 0.580 0.610 - - 0 0 - 0.219 0.211 0.222 - - 0 - 0.00%
1996-04-09 0 0.600 0.590 0.620 0.600 0.600 50,000 30,000 0.6000 0.219 0.215 0.226 0.219 0.219 137,261 0.2186 0.00%
1996-04-03 0 0.600 0.590 0.610 - - 0 0 - 0.219 0.215 0.222 - - 0 - 0.00%
1996-04-02 0 0.600 0.600 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1996-04-01 0 0.600 0.590 0.630 0.580 0.620 120,000 72,000 0.6000 0.219 0.215 0.229 0.211 0.226 329,426 0.2186 -3.23%
1996-03-29 0 0.620 0.600 0.640 - - 0 0 - 0.226 0.219 0.233 - - 0 - 0.00%
1996-03-28 0 0.620 0.600 0.630 - - 0 0 - 0.226 0.219 0.229 - - 0 - 0.00%
1996-03-27 0 0.620 0.600 0.640 - - 0 0 - 0.226 0.219 0.233 - - 0 - 0.00%
1996-03-26 0 0.620 0.600 0.660 - - 0 0 - 0.226 0.219 0.240 - - 0 - 0.00%
1996-03-25 0 0.620 0.600 0.660 - - 0 0 - 0.226 0.219 0.240 - - 0 - 0.00%
1996-03-22 0 0.620 0.610 0.640 - - 0 0 - 0.226 0.222 0.233 - - 0 - 0.00%
1996-03-21 0 0.620 0.620 - 0.600 0.600 10,000 6,000 0.6000 0.226 0.226 - 0.219 0.219 27,452 0.2186 3.33%
1996-03-20 0 0.600 0.600 - 0.600 0.600 16,000 9,600 0.6000 0.219 0.219 - 0.219 0.219 43,923 0.2186 0.00%
1996-03-19 0 0.600 0.600 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1996-03-18 0 0.600 0.600 0.660 0.600 0.600 50,000 30,000 0.6000 0.219 0.219 0.240 0.219 0.219 137,261 0.2186 -3.23%
1996-03-15 0 0.620 0.620 0.640 0.580 0.620 154,000 95,080 0.6174 0.226 0.226 0.233 0.211 0.226 422,763 0.2249 0.00%
1996-03-14 0 0.620 - 0.620 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1996-03-13 0 0.620 - 0.640 - - 0 0 - 0.226 - 0.233 - - 0 - 0.00%
1996-03-12 0 0.620 - 0.640 - - 0 0 - 0.226 - 0.233 - - 0 - 0.00%
1996-03-11 0 0.620 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1996-03-08 0 0.620 0.610 0.630 0.620 0.620 130,000 80,600 0.6200 0.226 0.222 0.229 0.226 0.226 356,878 0.2258 0.00%
1996-03-07 0 0.620 0.610 0.640 0.610 0.630 146,000 90,480 0.6197 0.226 0.222 0.233 0.222 0.229 400,801 0.2257 -1.59%
1996-03-06 0 0.630 0.620 0.640 0.630 0.640 114,000 71,960 0.6312 0.229 0.226 0.233 0.229 0.233 312,955 0.2299 -1.56%
1996-03-05 0 0.640 0.630 0.650 0.630 0.640 1,558,000 996,820 0.6398 0.233 0.229 0.237 0.229 0.233 4,277,046 0.2331 0.00%
1996-03-04 0 0.640 0.640 0.650 0.640 0.640 130,000 83,200 0.6400 0.233 0.233 0.237 0.233 0.233 356,878 0.2331 -1.54%
1996-03-01 0 0.650 0.620 0.650 - - 0 0 - 0.237 0.226 0.237 - - 0 - 0.00%
1996-02-29 0 0.650 0.620 0.650 0.630 0.650 692,000 446,580 0.6453 0.237 0.226 0.237 0.229 0.237 1,899,689 0.2351 -1.52%
1996-02-28 0 0.660 0.620 0.660 0.640 0.660 110,000 71,200 0.6473 0.240 0.226 0.240 0.233 0.240 301,974 0.2358 0.00%
1996-02-27 0 0.660 0.640 0.670 0.660 0.670 550,000 368,000 0.6691 0.240 0.233 0.244 0.240 0.244 1,509,869 0.2437 0.00%
1996-02-26 0 0.660 0.630 0.660 0.660 0.670 560,000 374,600 0.6689 0.240 0.229 0.240 0.240 0.244 1,537,321 0.2437 3.13%
1996-02-23 0 0.640 0.600 0.650 - - 0 0 - 0.233 0.219 0.237 - - 0 - 0.00%
1996-02-22 0 0.640 0.610 0.650 - - 0 0 - 0.233 0.222 0.237 - - 0 - 0.00%
1996-02-16 0 0.640 0.610 0.640 0.630 0.640 83,000 53,000 0.6386 0.233 0.222 0.233 0.229 0.233 227,853 0.2326 6.67%
1996-02-15 0 0.600 0.600 - 0.600 0.600 50,000 30,000 0.6000 0.219 0.219 - 0.219 0.219 137,261 0.2186 0.00%
1996-02-14 0 0.600 0.600 - 0.590 0.590 10,000 5,900 0.5900 0.219 0.219 - 0.215 0.215 27,452 0.2149 0.00%
1996-02-13 0 0.600 0.600 0.610 0.600 0.600 90,000 54,000 0.6000 0.219 0.219 0.222 0.219 0.219 247,069 0.2186 -1.64%
1996-02-12 0 0.610 0.610 - 0.600 0.600 92,000 55,200 0.6000 0.222 0.222 - 0.219 0.219 252,560 0.2186 0.00%
1996-02-09 0 0.610 0.600 0.620 0.610 0.630 101,000 62,460 0.6184 0.222 0.219 0.226 0.222 0.229 277,267 0.2253 -1.61%
1996-02-08 0 0.620 0.600 0.660 0.600 0.620 126,000 77,400 0.6143 0.226 0.219 0.240 0.219 0.226 345,897 0.2238 0.00%
1996-02-07 0 0.620 0.610 0.620 0.610 0.620 240,000 148,200 0.6175 0.226 0.222 0.226 0.222 0.226 658,852 0.2249 1.64%
1996-02-06 0 0.610 0.600 0.620 0.610 0.620 140,000 86,000 0.6143 0.222 0.219 0.226 0.222 0.226 384,330 0.2238 0.00%
1996-02-05 0 0.610 0.600 0.620 0.610 0.620 440,000 271,500 0.6170 0.222 0.219 0.226 0.222 0.226 1,207,895 0.2248 -1.61%
1996-02-02 0 0.620 0.600 0.630 - - 0 0 - 0.226 0.219 0.229 - - 0 - 0.00%
1996-02-01 0 0.620 0.610 0.620 - - 0 0 - 0.226 0.222 0.226 - - 0 - 0.00%
1996-01-31 0 0.620 0.600 0.620 0.620 0.620 284,000 176,080 0.6200 0.226 0.219 0.226 0.226 0.226 779,641 0.2258 0.00%
1996-01-30 0 0.620 0.610 0.620 0.620 0.620 580,000 359,600 0.6200 0.226 0.222 0.226 0.226 0.226 1,592,225 0.2258 0.00%
1996-01-29 0 0.620 0.620 0.630 0.620 0.660 236,000 152,460 0.6460 0.226 0.226 0.229 0.226 0.240 647,871 0.2353 -3.12%
1996-01-26 0 0.640 0.630 0.660 0.640 0.650 226,000 146,400 0.6478 0.233 0.229 0.240 0.233 0.237 620,419 0.2360 -1.54%
1996-01-25 0 0.650 0.640 0.660 0.650 0.660 198,000 129,360 0.6533 0.237 0.233 0.240 0.237 0.240 543,553 0.2380 -2.99%
1996-01-24 0 0.670 0.660 0.680 0.670 0.690 500,000 340,600 0.6812 0.244 0.240 0.248 0.244 0.251 1,372,608 0.2481 -2.90%
1996-01-23 0 0.690 0.690 0.700 0.630 0.690 546,000 367,520 0.6731 0.251 0.251 0.255 0.229 0.251 1,498,888 0.2452 1.47%
1996-01-22 0 0.680 0.670 0.680 0.640 0.680 1,254,000 829,340 0.6614 0.248 0.244 0.248 0.233 0.248 3,442,500 0.2409 6.25%
1996-01-19 0 0.640 0.640 0.650 0.620 0.650 1,336,000 850,440 0.6366 0.233 0.233 0.237 0.226 0.237 3,667,608 0.2319 4.92%
1996-01-18 0 0.610 0.600 0.610 0.550 0.610 1,321,000 772,730 0.5850 0.222 0.219 0.222 0.200 0.222 3,626,430 0.2131 10.91%
1996-01-17 0 0.550 0.540 0.570 0.550 0.550 150,000 82,500 0.5500 0.200 0.197 0.208 0.200 0.200 411,782 0.2003 -11.29%
1996-01-16 0 0.620 - 0.650 - - 0 0 - 0.226 - 0.237 - - 0 - 0.00%
1996-01-15 0 0.620 - 0.640 - - 0 0 - 0.226 - 0.233 - - 0 - 0.00%
1996-01-12 0 0.620 0.590 0.650 - - 0 0 - 0.226 0.215 0.237 - - 0 - 0.00%
1996-01-11 0 0.620 - 0.640 0.620 0.620 200,000 124,000 0.6200 0.226 - 0.233 0.226 0.226 549,043 0.2258 -1.59%
1996-01-10 0 0.630 - 0.650 - - 0 0 - 0.229 - 0.237 - - 0 - 0.00%
1996-01-09 0 0.630 0.590 0.650 - - 0 0 - 0.229 0.215 0.237 - - 0 - 0.00%
1996-01-08 0 0.630 - 0.650 - - 0 0 - 0.229 - 0.237 - - 0 - 0.00%
1996-01-05 0 0.630 - 0.640 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1996-01-04 0 0.640 - 0.660 - - 0 0 - 0.229 - 0.237 - - 0 - 0.00%
1996-01-03 0 0.640 - 0.670 - - 0 0 - 0.229 - 0.240 - - 0 - 0.00%
1996-01-02 0 0.640 - 0.670 - - 0 0 - 0.229 - 0.240 - - 0 - 0.00%
1995-12-29 0 0.640 - 0.670 - - 0 0 - 0.229 - 0.240 - - 0 - 0.00%
1995-12-28 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-27 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-22 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-21 0 0.640 - 0.650 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-12-20 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-19 0 0.640 - 0.640 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1995-12-18 0 0.640 - 0.640 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1995-12-15 0 0.640 - 0.660 0.640 0.640 20,000 12,800 0.6400 0.229 - 0.237 0.229 0.229 55,776 0.2295 0.00%
1995-12-14 0 0.640 - 0.680 - - 0 0 - 0.229 - 0.244 - - 0 - 0.00%
1995-12-13 0 0.640 - 0.680 - - 0 0 - 0.229 - 0.244 - - 0 - 0.00%
1995-12-12 0 0.640 - 0.680 - - 0 0 - 0.229 - 0.244 - - 0 - 0.00%
1995-12-11 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-08 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-07 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-06 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-05 0 0.640 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-12-04 0 0.640 0.600 0.660 - - 0 0 - 0.229 0.215 0.237 - - 0 - 0.00%
1995-12-01 0 0.640 0.610 0.650 - - 0 0 - 0.229 0.219 0.233 - - 0 - 0.00%
1995-11-30 0 0.640 0.590 0.640 0.620 0.640 94,000 59,260 0.6304 0.229 0.212 0.229 0.222 0.229 262,146 0.2261 3.23%
1995-11-29 0 0.620 0.600 - - - 0 0 - 0.222 0.215 - - - 0 - 0.00%
1995-11-28 0 0.620 - - 0.620 0.620 21,000 12,960 0.6171 0.222 - - 0.222 0.222 58,565 0.2213 0.00%
1995-11-27 0 0.620 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1995-11-24 0 0.620 0.600 0.630 0.600 0.620 170,000 103,400 0.6082 0.222 0.215 0.226 0.215 0.222 474,094 0.2181 1.64%
1995-11-23 0 0.610 0.600 0.610 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
1995-11-22 0 0.610 0.610 - 0.600 0.610 100,000 60,500 0.6050 0.219 0.219 - 0.215 0.219 278,879 0.2169 0.00%
1995-11-21 0 0.610 0.570 - - - 0 0 - 0.219 0.204 - - - 0 - 0.00%
1995-11-20 0 0.610 0.600 - - - 0 0 - 0.219 0.215 - - - 0 - 0.00%
1995-11-17 0 0.610 0.600 - - - 0 0 - 0.219 0.215 - - - 0 - 0.00%
1995-11-16 0 0.610 0.600 - - - 0 0 - 0.219 0.215 - - - 0 - 0.00%
1995-11-15 0 0.610 0.600 0.650 0.610 0.610 20,000 12,200 0.6100 0.219 0.215 0.233 0.219 0.219 55,776 0.2187 0.00%
1995-11-14 0 0.610 0.610 0.620 0.600 0.600 74,000 44,400 0.6000 0.219 0.219 0.222 0.215 0.215 206,370 0.2151 -1.61%
1995-11-13 0 0.620 0.600 0.620 - - 0 0 - 0.222 0.215 0.222 - - 0 - 0.00%
1995-11-10 0 0.620 0.600 0.630 - - 0 0 - 0.222 0.215 0.226 - - 0 - 0.00%
1995-11-09 0 0.620 0.600 0.640 0.600 0.620 140,000 84,700 0.6050 0.222 0.215 0.229 0.215 0.222 390,431 0.2169 -3.12%
1995-11-08 0 0.640 0.600 0.680 - - 0 0 - 0.229 0.215 0.244 - - 0 - 0.00%
1995-11-07 0 0.640 - 0.640 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1995-11-06 0 0.640 0.600 0.640 - - 0 0 - 0.229 0.215 0.229 - - 0 - 0.00%
1995-11-03 0 0.640 0.600 0.650 - - 0 0 - 0.229 0.215 0.233 - - 0 - 0.00%
1995-11-02 0 0.640 0.600 0.640 - - 0 0 - 0.229 0.215 0.229 - - 0 - 0.00%
1995-10-31 0 0.640 0.600 0.640 - - 0 0 - 0.229 0.215 0.229 - - 0 - 0.00%
1995-10-30 0 0.640 0.620 0.640 - - 0 0 - 0.229 0.222 0.229 - - 0 - 0.00%
1995-10-27 0 0.640 0.600 0.640 0.620 0.640 240,000 149,320 0.6222 0.229 0.215 0.229 0.222 0.229 669,310 0.2231 3.23%
1995-10-26 0 0.620 - 0.630 - - 0 0 - 0.222 - 0.226 - - 0 - 0.00%
1995-10-25 0 0.620 0.620 0.640 - - 0 0 - 0.222 0.222 0.229 - - 0 - 0.00%
1995-10-24 0 0.620 0.600 - - - 0 0 - 0.222 0.215 - - - 0 - 0.00%
1995-10-23 0 0.620 0.620 0.630 - - 0 0 - 0.222 0.222 0.226 - - 0 - 0.00%
1995-10-20 0 0.620 0.620 0.640 0.620 0.620 30,000 18,600 0.6200 0.222 0.222 0.229 0.222 0.222 83,664 0.2223 -1.59%
1995-10-19 0 0.630 0.620 0.640 0.630 0.630 40,000 25,200 0.6300 0.226 0.222 0.229 0.226 0.226 111,552 0.2259 1.61%
1995-10-18 0 0.620 0.620 0.640 - - 0 0 - 0.222 0.222 0.229 - - 0 - 0.00%
1995-10-17 0 0.620 0.620 0.650 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.00%
1995-10-16 0 0.620 0.620 - 0.620 0.620 110,000 68,200 0.6200 0.222 0.222 - 0.222 0.222 306,767 0.2223 0.00%
1995-10-13 0 0.620 0.620 0.640 0.620 0.630 20,000 12,560 0.6280 0.222 0.222 0.229 0.222 0.226 55,776 0.2252 -3.12%
1995-10-12 0 0.640 0.600 0.650 - - 0 0 - 0.229 0.215 0.233 - - 0 - 0.00%
1995-10-11 0 0.640 0.620 0.640 - - 0 0 - 0.229 0.222 0.229 - - 0 - -1.54%
1995-10-10 0 0.650 0.610 0.650 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
1995-10-09 0 0.650 0.620 0.650 0.640 0.650 90,000 58,440 0.6493 0.233 0.222 0.233 0.229 0.233 250,991 0.2328 1.56%
1995-10-06 0 0.640 0.610 0.640 0.630 0.640 101,000 64,230 0.6359 0.229 0.219 0.229 0.226 0.229 281,668 0.2280 -1.54%
1995-10-05 0 0.650 0.620 0.650 0.650 0.650 200,000 130,000 0.6500 0.233 0.222 0.233 0.233 0.233 557,758 0.2331 0.00%
1995-10-04 0 0.650 0.620 0.650 0.630 0.650 180,000 115,400 0.6411 0.233 0.222 0.233 0.226 0.233 501,982 0.2299 8.33%
1995-10-03 0 0.600 0.600 0.640 - - 0 0 - 0.215 0.215 0.229 - - 0 - 0.00%
1995-10-02 0 0.600 0.590 0.600 - - 0 0 - 0.215 0.212 0.215 - - 0 - 0.00%
1995-09-29 0 0.600 0.600 0.650 - - 0 0 - 0.215 0.215 0.233 - - 0 - 0.00%
1995-09-28 0 0.600 0.600 0.640 - - 0 0 - 0.215 0.215 0.229 - - 0 - 0.00%
1995-09-27 0 0.600 0.600 - 0.600 0.600 110,000 66,000 0.6000 0.215 0.215 - 0.215 0.215 306,767 0.2151 -3.23%
1995-09-26 0 0.620 0.600 0.650 0.620 0.620 100,000 62,000 0.6200 0.222 0.215 0.233 0.222 0.222 278,879 0.2223 0.00%
1995-09-25 0 0.620 0.590 0.650 0.620 0.620 9,000 5,490 0.6100 0.222 0.212 0.233 0.222 0.222 25,099 0.2187 -4.62%
1995-09-22 0 0.650 0.610 - - - 0 0 - 0.233 0.219 - - - 0 - 0.00%
1995-09-21 0 0.650 0.610 0.650 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
1995-09-20 0 0.650 0.610 0.650 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
1995-09-19 0 0.650 0.610 0.650 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
1995-09-18 0 0.650 0.610 0.650 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
1995-09-15 0 0.650 0.640 0.650 0.650 0.650 270,000 175,500 0.6500 0.233 0.229 0.233 0.233 0.233 752,973 0.2331 -0.00%
1995-09-14 0 0.680 0.660 0.680 0.670 0.680 251,000 170,550 0.6795 0.233 0.226 0.233 0.230 0.233 732,293 0.2329 3.03%
1995-09-13 0 0.660 0.650 0.660 - - 0 0 - 0.226 0.223 0.226 - - 0 - 0.00%
1995-09-12 0 0.660 0.660 0.680 0.660 0.660 396,000 261,360 0.6600 0.226 0.226 0.233 0.226 0.226 1,155,332 0.2262 0.00%
1995-09-11 0 0.660 0.660 - 0.660 0.660 3,000 1,920 0.6400 0.226 0.226 - 0.226 0.226 8,753 0.2194 -1.49%
1995-09-08 0 0.670 0.670 - 0.660 0.670 186,000 123,320 0.6630 0.230 0.230 - 0.226 0.230 542,656 0.2273 -1.47%
1995-09-07 0 0.680 0.660 - 0.660 0.680 94,000 63,320 0.6736 0.233 0.226 - 0.226 0.233 274,245 0.2309 1.49%
1995-09-06 0 0.670 0.670 0.700 0.620 0.660 160,000 104,400 0.6525 0.230 0.230 0.240 0.213 0.226 466,801 0.2237 0.00%
1995-09-05 0 0.670 0.670 - 0.670 0.670 84,000 56,280 0.6700 0.230 0.230 - 0.230 0.230 245,070 0.2296 1.52%
1995-09-04 0 0.660 0.660 0.700 - - 0 0 - 0.226 0.226 0.240 - - 0 - 0.00%
1995-09-01 0 0.660 0.660 - 0.660 0.660 20,000 13,200 0.6600 0.226 0.226 - 0.226 0.226 58,350 0.2262 -1.49%
1995-08-31 0 0.670 0.650 0.690 0.670 0.670 130,000 87,100 0.6700 0.230 0.223 0.237 0.230 0.230 379,275 0.2296 0.00%
1995-08-30 0 0.670 0.670 0.680 0.670 0.670 53,000 35,300 0.6660 0.230 0.230 0.233 0.230 0.230 154,628 0.2283 1.52%
1995-08-29 0 0.660 0.660 0.680 0.660 0.660 30,000 19,800 0.6600 0.226 0.226 0.233 0.226 0.226 87,525 0.2262 -4.35%
1995-08-25 0 0.690 0.660 0.690 - - 0 0 - 0.237 0.226 0.237 - - 0 - 0.00%
1995-08-24 0 0.690 0.670 0.690 - - 0 0 - 0.237 0.230 0.237 - - 0 - 0.00%
1995-08-23 0 0.690 - 0.690 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1995-08-22 0 0.690 - 0.690 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1995-08-21 0 0.690 - 0.690 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1995-08-18 0 0.690 0.660 0.700 0.690 0.690 36,000 24,840 0.6900 0.237 0.226 0.240 0.237 0.237 105,030 0.2365 4.55%
1995-08-17 0 0.660 0.660 0.690 0.660 0.690 66,000 44,640 0.6764 0.226 0.226 0.237 0.226 0.237 192,555 0.2318 -1.49%
1995-08-16 0 0.670 0.670 0.690 - - 0 0 - 0.230 0.230 0.237 - - 0 - 0.00%
1995-08-15 0 0.670 0.670 0.690 - - 0 0 - 0.230 0.230 0.237 - - 0 - 0.00%
1995-08-14 0 0.670 0.660 0.700 0.670 0.670 100,000 67,000 0.6700 0.230 0.226 0.240 0.230 0.230 291,750 0.2296 -4.29%
1995-08-11 0 0.700 0.660 0.710 0.690 0.700 20,000 13,900 0.6950 0.240 0.226 0.243 0.237 0.240 58,350 0.2382 1.45%
1995-08-10 0 0.690 - 0.730 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1995-08-09 0 0.690 0.690 0.720 0.670 0.690 50,000 34,300 0.6860 0.237 0.237 0.247 0.230 0.237 145,875 0.2351 -1.43%
1995-08-08 0 0.700 0.670 0.700 0.710 0.710 20,000 14,200 0.7100 0.240 0.230 0.240 0.243 0.243 58,350 0.2434 0.00%
1995-08-07 0 0.700 0.690 0.700 - - 0 0 - 0.240 0.237 0.240 - - 0 - -1.41%
1995-08-04 0 0.710 - 0.730 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-08-03 0 0.710 0.690 0.710 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
1995-08-02 0 0.710 0.690 0.730 - - 0 0 - 0.243 0.237 0.250 - - 0 - 0.00%
1995-08-01 0 0.710 0.680 0.720 - - 0 0 - 0.243 0.233 0.247 - - 0 - 0.00%
1995-07-31 0 0.710 0.670 0.740 - - 0 0 - 0.243 0.230 0.254 - - 0 - 0.00%
1995-07-28 0 0.710 0.690 0.720 0.710 0.710 20,000 14,200 0.7100 0.243 0.237 0.247 0.243 0.243 58,350 0.2434 2.90%
1995-07-27 0 0.690 0.690 0.730 - - 0 0 - 0.237 0.237 0.250 - - 0 - 0.00%
1995-07-26 0 0.690 0.690 - 0.690 0.690 30,000 20,700 0.6900 0.237 0.237 - 0.237 0.237 87,525 0.2365 1.47%
1995-07-25 0 0.680 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1995-07-24 0 0.680 - 0.710 - - 0 0 - 0.233 - 0.243 - - 0 - 0.00%
1995-07-21 0 0.680 0.680 0.710 - - 0 0 - 0.233 0.233 0.243 - - 0 - 1.49%
1995-07-20 0 0.670 0.670 0.700 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
1995-07-19 0 0.670 0.670 - 0.670 0.700 80,000 55,280 0.6910 0.230 0.230 - 0.230 0.240 233,400 0.2368 -2.90%
1995-07-18 0 0.690 0.690 0.740 0.690 0.690 2,000 1,380 0.6900 0.237 0.237 0.254 0.237 0.237 5,835 0.2365 -2.82%
1995-07-17 0 0.710 0.680 - - - 0 0 - 0.243 0.233 - - - 0 - 0.00%
1995-07-14 0 0.710 0.700 0.730 0.700 0.720 210,000 148,100 0.7052 0.243 0.240 0.250 0.240 0.247 612,676 0.2417 1.43%
1995-07-13 0 0.700 0.690 0.730 0.690 0.700 300,000 209,000 0.6967 0.240 0.237 0.250 0.237 0.240 875,251 0.2388 2.94%
1995-07-12 0 0.680 0.680 0.700 - - 0 0 - 0.233 0.233 0.240 - - 0 - 1.49%
1995-07-11 0 0.670 0.670 0.700 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
1995-07-10 0 0.670 0.660 0.700 - - 321,000 211,860 0.6600 0.230 0.226 0.240 - - 936,519 0.2262 0.00%
1995-07-07 0 0.670 0.670 0.690 0.670 0.670 64,000 42,880 0.6700 0.230 0.230 0.237 0.230 0.230 186,720 0.2296 -1.47%
1995-07-06 0 0.680 0.680 0.690 0.680 0.680 50,000 34,000 0.6800 0.233 0.233 0.237 0.233 0.233 145,875 0.2331 -1.45%
1995-07-05 0 0.690 0.670 0.690 0.690 0.690 250,000 172,500 0.6900 0.237 0.230 0.237 0.237 0.237 729,376 0.2365 1.47%
1995-07-04 0 0.680 0.680 0.690 0.670 0.690 100,000 67,860 0.6786 0.233 0.233 0.237 0.230 0.237 291,750 0.2326 1.49%
1995-07-03 0 0.670 0.660 0.690 - - 0 0 - 0.230 0.226 0.237 - - 0 - 0.00%
1995-06-30 0 0.670 0.650 0.690 - - 0 0 - 0.230 0.223 0.237 - - 0 - 0.00%
1995-06-29 0 0.670 0.650 0.700 - - 0 0 - 0.230 0.223 0.240 - - 0 - 0.00%
1995-06-28 0 0.670 0.670 0.690 - - 0 0 - 0.230 0.230 0.237 - - 0 - 0.00%
1995-06-27 0 0.670 0.670 0.690 - - 0 0 - 0.230 0.230 0.237 - - 0 - 0.00%
1995-06-26 0 0.670 0.660 0.700 - - 0 0 - 0.230 0.226 0.240 - - 0 - 0.00%
1995-06-23 0 0.670 0.660 0.690 - - 0 0 - 0.230 0.226 0.237 - - 0 - 0.00%
1995-06-22 0 0.670 0.650 0.690 0.670 0.670 100,000 67,000 0.6700 0.230 0.223 0.237 0.230 0.230 291,750 0.2296 0.00%
1995-06-21 0 0.670 0.670 0.700 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
1995-06-20 0 0.670 0.670 0.700 0.670 0.670 6,000 4,020 0.6700 0.230 0.230 0.240 0.230 0.230 17,505 0.2296 -1.47%
1995-06-16 0 0.680 0.680 0.700 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
1995-06-15 0 0.680 0.680 0.690 0.680 0.690 70,000 48,200 0.6886 0.233 0.233 0.237 0.233 0.237 204,225 0.2360 0.00%
1995-06-14 0 0.680 0.680 0.690 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
1995-06-13 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.233 0.233 0.240 0.233 0.233 29,175 0.2331 -2.86%
1995-06-12 0 0.700 0.690 0.700 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
1995-06-09 0 0.700 0.690 0.700 0.680 0.700 198,000 138,520 0.6996 0.240 0.237 0.240 0.233 0.240 577,666 0.2398 0.00%
1995-06-08 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.240 0.237 0.240 0.240 0.240 29,175 0.2399 0.00%
1995-06-07 0 0.700 0.690 0.730 0.700 0.700 200,000 140,000 0.7000 0.240 0.237 0.250 0.240 0.240 583,501 0.2399 0.00%
1995-06-06 0 0.700 0.690 0.700 0.690 0.700 26,000 18,140 0.6977 0.240 0.237 0.240 0.237 0.240 75,855 0.2391 1.45%
1995-06-05 0 0.690 0.680 0.700 0.690 0.690 40,000 27,600 0.6900 0.237 0.233 0.240 0.237 0.237 116,700 0.2365 -1.43%
1995-06-01 0 0.700 0.690 0.700 0.700 0.700 310,000 217,000 0.7000 0.240 0.237 0.240 0.240 0.240 904,426 0.2399 0.00%
1995-05-31 0 0.700 0.680 0.700 0.700 0.700 408,000 285,600 0.7000 0.240 0.233 0.240 0.240 0.240 1,190,342 0.2399 0.00%
1995-05-30 0 0.700 0.680 0.730 0.700 0.700 200,000 140,000 0.7000 0.240 0.233 0.250 0.240 0.240 583,501 0.2399 0.00%
1995-05-29 0 0.700 0.700 0.730 0.700 0.700 200,000 140,000 0.7000 0.240 0.240 0.250 0.240 0.240 583,501 0.2399 0.00%
1995-05-26 0 0.700 0.690 0.700 0.700 0.710 290,000 204,300 0.7045 0.240 0.237 0.240 0.240 0.243 846,076 0.2415 -4.11%
1995-05-25 0 0.730 0.700 0.750 - - 0 0 - 0.250 0.240 0.257 - - 0 - 0.00%
1995-05-24 0 0.730 0.700 0.750 - - 0 0 - 0.250 0.240 0.257 - - 0 - 0.00%
1995-05-23 0 0.730 0.730 0.750 - - 0 0 - 0.250 0.250 0.257 - - 0 - 0.00%
1995-05-22 0 0.730 0.730 0.750 0.730 0.730 72,000 52,560 0.7300 0.250 0.250 0.257 0.250 0.250 210,060 0.2502 0.00%
1995-05-19 0 0.730 0.700 0.750 - - 0 0 - 0.250 0.240 0.257 - - 0 - 0.00%
1995-05-18 0 0.730 0.730 0.750 0.720 0.720 10,000 7,200 0.7200 0.250 0.250 0.257 0.247 0.247 29,175 0.2468 1.39%
1995-05-17 0 0.720 0.720 0.780 0.720 0.720 50,000 36,000 0.7200 0.247 0.247 0.267 0.247 0.247 145,875 0.2468 -4.00%
1995-05-16 0 0.750 - 0.780 - - 0 0 - 0.257 - 0.267 - - 0 - 0.00%
1995-05-15 0 0.750 0.710 0.770 - - 0 0 - 0.257 0.243 0.264 - - 0 - 0.00%
1995-05-12 0 0.750 - 0.770 - - 0 0 - 0.257 - 0.264 - - 0 - 0.00%
1995-05-11 0 0.750 0.750 0.760 0.750 0.750 150,000 112,500 0.7500 0.257 0.257 0.260 0.257 0.257 437,626 0.2571 -1.32%
1995-05-10 0 0.760 0.730 0.780 0.760 0.760 100,000 76,000 0.7600 0.260 0.250 0.267 0.260 0.260 291,750 0.2605 2.70%
1995-05-09 0 0.740 - 0.760 - - 0 0 - 0.254 - 0.260 - - 0 - 0.00%
1995-05-08 0 0.740 - 0.780 - - 0 0 - 0.254 - 0.267 - - 0 - 0.00%
1995-05-05 0 0.740 - 0.760 - - 0 0 - 0.254 - 0.260 - - 0 - 0.00%
1995-05-04 0 0.740 - 0.760 - - 0 0 - 0.254 - 0.260 - - 0 - 0.00%
1995-05-03 0 0.740 - 0.760 - - 0 0 - 0.254 - 0.260 - - 0 - 0.00%
1995-05-02 0 0.740 - 0.780 - - 0 0 - 0.254 - 0.267 - - 0 - 0.00%
1995-05-01 0 0.740 - 0.780 - - 0 0 - 0.254 - 0.267 - - 0 - 0.00%
1995-04-28 0 0.740 0.670 0.760 - - 10,000 7,800 0.7800 0.254 0.230 0.260 - - 29,175 0.2674 0.00%
1995-04-27 0 0.740 - 0.760 - - 0 0 - 0.254 - 0.260 - - 0 - 0.00%
1995-04-26 0 0.740 - 0.750 - - 0 0 - 0.254 - 0.257 - - 0 - 0.00%
1995-04-25 0 0.740 0.700 0.750 - - 0 0 - 0.254 0.240 0.257 - - 0 - 0.00%
1995-04-24 0 0.740 0.700 - - - 0 0 - 0.254 0.240 - - - 0 - 0.00%
1995-04-21 0 0.740 0.730 0.760 0.740 0.740 100,000 74,000 0.7400 0.254 0.250 0.260 0.254 0.254 291,750 0.2536 0.00%
1995-04-20 0 0.740 0.720 0.750 0.730 0.740 484,000 355,320 0.7341 0.254 0.247 0.257 0.250 0.254 1,412,072 0.2516 1.37%
1995-04-19 0 0.730 0.720 0.730 0.730 0.730 50,000 36,500 0.7300 0.250 0.247 0.250 0.250 0.250 145,875 0.2502 -3.95%
1995-04-18 0 0.760 0.710 - 0.750 0.760 80,000 60,500 0.7563 0.260 0.243 - 0.257 0.260 233,400 0.2592 4.11%
1995-04-13 0 0.730 0.700 0.750 0.700 0.730 130,000 93,360 0.7182 0.250 0.240 0.257 0.240 0.250 379,275 0.2462 4.29%
1995-04-12 0 0.700 0.700 0.720 - - 0 0 - 0.240 0.240 0.247 - - 0 - 0.00%
1995-04-11 0 0.700 0.700 0.720 0.700 0.700 79,000 55,240 0.6992 0.240 0.240 0.247 0.240 0.240 230,483 0.2397 0.00%
1995-04-10 0 0.700 0.700 0.730 - - 0 0 - 0.240 0.240 0.250 - - 0 - 1.45%
1995-04-07 0 0.690 0.690 0.720 0.680 0.680 400,000 272,000 0.6800 0.237 0.237 0.247 0.233 0.233 1,167,002 0.2331 -1.43%
1995-04-06 0 0.700 0.670 0.700 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
1995-04-04 0 0.700 0.670 0.700 - - 0 0 - 0.240 0.230 0.240 - - 0 - -1.41%
1995-04-03 0 0.710 0.670 0.710 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
1995-03-31 0 0.710 - 0.720 - - 0 0 - 0.243 - 0.247 - - 0 - 0.00%
1995-03-30 0 0.710 0.700 0.730 0.700 0.710 140,000 98,400 0.7029 0.243 0.240 0.250 0.240 0.243 408,451 0.2409 0.00%
1995-03-29 0 0.710 0.710 0.730 0.680 0.710 116,000 79,900 0.6888 0.243 0.243 0.250 0.233 0.243 338,430 0.2361 2.90%
1995-03-28 0 0.690 0.680 0.710 - - 0 0 - 0.237 0.233 0.243 - - 0 - 0.00%
1995-03-27 0 0.690 0.690 0.720 0.690 0.690 30,000 20,700 0.6900 0.237 0.237 0.247 0.237 0.237 87,525 0.2365 -1.43%
1995-03-24 0 0.700 0.680 - 0.680 0.700 118,000 80,680 0.6837 0.240 0.233 - 0.233 0.240 344,265 0.2344 2.94%
1995-03-23 0 0.680 0.680 0.710 0.670 0.670 20,000 13,400 0.6700 0.233 0.233 0.243 0.230 0.230 58,350 0.2296 1.49%
1995-03-22 0 0.670 0.650 - - - 0 0 - 0.230 0.223 - - - 0 - 0.00%
1995-03-21 0 0.670 0.650 - 0.650 0.670 60,000 39,600 0.6600 0.230 0.223 - 0.223 0.230 175,050 0.2262 3.08%
1995-03-20 0 0.650 0.650 - - - 0 0 - 0.223 0.223 - - - 0 - 0.00%
1995-03-17 0 0.650 0.610 - - - 0 0 - 0.223 0.209 - - - 0 - 0.00%
1995-03-16 0 0.650 0.650 - 0.650 0.690 20,000 13,240 0.6620 0.223 0.223 - 0.223 0.237 58,350 0.2269 0.00%
1995-03-15 0 0.650 0.620 - - - 0 0 - 0.223 0.213 - - - 0 - 0.00%
1995-03-14 0 0.650 0.640 0.680 - - 0 0 - 0.223 0.219 0.233 - - 0 - 0.00%
1995-03-13 0 0.650 0.640 - - - 0 0 - 0.223 0.219 - - - 0 - 0.00%
1995-03-10 0 0.650 0.650 - 0.650 0.650 6,000 3,900 0.6500 0.223 0.223 - 0.223 0.223 17,505 0.2228 -2.99%
1995-03-09 0 0.670 0.650 - - - 0 0 - 0.230 0.223 - - - 0 - 0.00%
1995-03-08 0 0.670 0.670 - 0.670 0.670 50,000 33,500 0.6700 0.230 0.230 - 0.230 0.230 145,875 0.2296 -1.47%
1995-03-07 0 0.680 0.660 0.720 0.680 0.700 250,000 174,000 0.6960 0.233 0.226 0.247 0.233 0.240 729,376 0.2386 3.03%
1995-03-06 0 0.660 0.630 0.700 - - 0 0 - 0.226 0.216 0.240 - - 0 - 0.00%
1995-03-03 0 0.660 0.650 0.670 - - 0 0 - 0.226 0.223 0.230 - - 0 - 0.00%
1995-03-02 0 0.660 0.660 0.700 - - 0 0 - 0.226 0.226 0.240 - - 0 - 0.00%
1995-03-01 0 0.660 0.660 - 0.660 0.660 40,000 26,400 0.6600 0.226 0.226 - 0.226 0.226 116,700 0.2262 0.00%
1995-02-28 0 0.660 0.650 0.690 0.660 0.670 100,000 66,200 0.6620 0.226 0.223 0.237 0.226 0.230 291,750 0.2269 0.00%
1995-02-27 0 0.660 0.640 0.700 - - 0 0 - 0.226 0.219 0.240 - - 0 - 0.00%
1995-02-24 0 0.660 0.660 0.700 - - 0 0 - 0.226 0.226 0.240 - - 0 - 1.54%
1995-02-23 0 0.650 0.640 0.690 - - 0 0 - 0.223 0.219 0.237 - - 0 - 0.00%
1995-02-22 0 0.650 0.650 0.690 - - 0 0 - 0.223 0.223 0.237 - - 0 - 0.00%
1995-02-21 0 0.650 0.650 0.680 0.640 0.640 60,000 38,400 0.6400 0.223 0.223 0.233 0.219 0.219 175,050 0.2194 1.56%
1995-02-20 0 0.640 0.640 0.680 0.640 0.640 106,500 68,140 0.6398 0.219 0.219 0.233 0.219 0.219 310,714 0.2193 -5.88%
1995-02-17 0 0.680 0.650 0.690 - - 0 0 - 0.233 0.223 0.237 - - 0 - 0.00%
1995-02-16 0 0.680 0.670 0.700 - - 0 0 - 0.233 0.230 0.240 - - 0 - 0.00%
1995-02-15 0 0.680 0.660 0.690 - - 0 0 - 0.233 0.226 0.237 - - 0 - 0.00%
1995-02-14 0 0.680 0.650 0.680 - - 0 0 - 0.233 0.223 0.233 - - 0 - -1.45%
1995-02-13 0 0.690 0.670 0.690 - - 0 0 - 0.237 0.230 0.237 - - 0 - -4.17%
1995-02-10 0 0.720 0.680 0.720 0.720 0.720 76,000 54,720 0.7200 0.247 0.233 0.247 0.247 0.247 221,730 0.2468 5.88%
1995-02-09 0 0.680 0.670 0.700 0.670 0.680 120,000 80,600 0.6717 0.233 0.230 0.240 0.230 0.233 350,100 0.2302 -1.45%
1995-02-08 0 0.690 0.670 0.690 - - 0 0 - 0.237 0.230 0.237 - - 0 - 0.00%
1995-02-07 0 0.690 0.670 0.700 - - 0 0 - 0.237 0.230 0.240 - - 0 - 0.00%
1995-02-06 0 0.690 0.660 0.700 0.670 0.690 100,000 68,000 0.6800 0.237 0.226 0.240 0.230 0.237 291,750 0.2331 4.55%
1995-02-03 0 0.660 0.640 0.670 0.640 0.660 248,000 160,700 0.6480 0.226 0.219 0.230 0.219 0.226 723,541 0.2221 3.13%
1995-01-30 0 0.640 0.600 0.670 0.640 0.640 30,000 19,200 0.6400 0.219 0.206 0.230 0.219 0.219 87,525 0.2194 -4.48%
1995-01-27 0 0.670 - 0.700 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
1995-01-26 0 0.670 - 0.670 - - 0 0 - 0.230 - 0.230 - - 0 - -1.47%
1995-01-25 0 0.680 - 0.680 - - 0 0 - 0.233 - 0.233 - - 0 - -1.45%
1995-01-24 0 0.690 0.610 0.690 - - 0 0 - 0.237 0.209 0.237 - - 0 - -1.43%
1995-01-23 0 0.700 - 0.700 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1995-01-20 0 0.700 - 0.700 - - 0 0 - 0.240 - 0.240 - - 0 - -1.41%
1995-01-19 0 0.710 - 0.730 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-01-18 0 0.710 0.670 0.710 0.710 0.710 6,000 4,260 0.7100 0.243 0.230 0.243 0.243 0.243 17,505 0.2434 0.00%
1995-01-17 0 0.710 0.700 0.740 - - 0 0 - 0.243 0.240 0.254 - - 0 - 0.00%
1995-01-16 0 0.710 - 0.750 - - 0 0 - 0.243 - 0.257 - - 0 - 0.00%
1995-01-13 0 0.710 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1995-01-12 0 0.710 - 0.710 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1995-01-11 0 0.710 0.700 0.750 - - 0 0 - 0.243 0.240 0.257 - - 0 - 0.00%
1995-01-10 0 0.710 - 0.750 - - 0 0 - 0.243 - 0.257 - - 0 - 0.00%
1995-01-09 0 0.710 - 0.750 - - 0 0 - 0.243 - 0.257 - - 0 - -0.00%
1995-01-06 0 0.730 0.730 0.790 0.730 0.730 20,000 14,600 0.7300 0.243 0.243 0.263 0.243 0.243 59,994 0.2434 -2.67%
1995-01-05 0 0.750 0.720 0.760 0.750 0.750 10,000 7,500 0.7500 0.250 0.240 0.253 0.250 0.250 29,997 0.2500 5.63%
1995-01-04 0 0.710 0.710 - 0.700 0.700 20,000 14,000 0.7000 0.237 0.237 - 0.233 0.233 59,994 0.2334 0.00%
1995-01-03 0 0.710 0.670 - - - 0 0 - 0.237 0.223 - - - 0 - 0.00%
1994-12-30 0 0.710 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1994-12-29 0 0.710 0.700 - - - 0 0 - 0.237 0.233 - - - 0 - 0.00%
1994-12-28 0 0.710 0.710 0.740 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
1994-12-23 0 0.710 0.710 - 0.710 0.710 52,000 36,920 0.7100 0.237 0.237 - 0.237 0.237 155,984 0.2367 -4.05%
1994-12-22 0 0.740 0.740 0.750 0.700 0.700 242,000 169,400 0.7000 0.247 0.247 0.250 0.233 0.233 725,924 0.2334 0.00%
1994-12-21 0 0.740 0.740 0.780 0.740 0.750 174,000 128,940 0.7410 0.247 0.247 0.260 0.247 0.250 521,946 0.2470 0.00%
1994-12-20 0 0.740 0.730 0.740 - - 0 0 - 0.247 0.243 0.247 - - 0 - 0.00%
1994-12-19 0 0.740 0.720 0.740 0.740 0.750 100,000 74,200 0.7420 0.247 0.240 0.247 0.247 0.250 299,969 0.2474 -7.50%
1994-12-16 0 0.800 0.760 0.820 - - 0 0 - 0.267 0.253 0.273 - - 0 - 0.00%
1994-12-15 0 0.800 0.770 0.810 0.800 0.820 80,000 64,800 0.8100 0.267 0.257 0.270 0.267 0.273 239,975 0.2700 2.56%
1994-12-14 0 0.780 0.750 0.780 0.750 0.780 24,000 18,120 0.7550 0.260 0.250 0.260 0.250 0.260 71,992 0.2517 6.85%
1994-12-13 0 0.730 0.730 0.770 - - 0 0 - 0.243 0.243 0.257 - - 0 - 0.00%
1994-12-12 0 0.730 0.730 0.760 - - 0 0 - 0.243 0.243 0.253 - - 0 - 1.39%
1994-12-09 0 0.720 0.720 0.760 - - 0 0 - 0.240 0.240 0.253 - - 0 - 2.86%
1994-12-08 0 0.700 0.700 - 0.700 0.700 30,000 21,000 0.7000 0.233 0.233 - 0.233 0.233 89,991 0.2334 0.00%
1994-12-07 0 0.700 0.700 0.750 0.700 0.730 130,000 93,760 0.7212 0.233 0.233 0.250 0.233 0.243 389,959 0.2404 -7.89%
1994-12-06 0 0.760 0.740 0.760 0.700 0.780 72,000 55,000 0.7639 0.253 0.247 0.253 0.233 0.260 215,977 0.2547 -3.80%
1994-12-05 0 0.790 0.790 0.800 0.790 0.790 78,000 61,620 0.7900 0.263 0.263 0.267 0.263 0.263 233,976 0.2634 5.33%
1994-12-02 0 0.750 0.720 0.800 0.750 0.760 100,000 75,600 0.7560 0.250 0.240 0.267 0.250 0.253 299,969 0.2520 -2.60%
1994-12-01 0 0.770 0.770 0.800 0.770 0.770 40,000 30,800 0.7700 0.257 0.257 0.267 0.257 0.257 119,987 0.2567 -3.75%
1994-11-30 0 0.800 0.780 - 0.780 0.800 90,000 70,600 0.7844 0.267 0.260 - 0.260 0.267 269,972 0.2615 0.00%
1994-11-29 0 0.800 0.780 - - - 0 0 - 0.267 0.260 - - - 0 - 0.00%
1994-11-28 0 0.800 0.780 0.830 0.800 0.800 100,000 80,000 0.8000 0.267 0.260 0.277 0.267 0.267 299,969 0.2667 0.00%
1994-11-25 0 0.800 0.800 0.840 - - 0 0 - 0.267 0.267 0.280 - - 0 - 0.00%
1994-11-24 0 0.800 0.800 - 0.800 0.800 170,000 136,000 0.8000 0.267 0.267 - 0.267 0.267 509,947 0.2667 2.56%
1994-11-23 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.260 0.260 0.267 0.260 0.260 59,994 0.2600 -2.50%
1994-11-22 0 0.800 0.800 0.820 0.800 0.800 120,000 96,000 0.8000 0.267 0.267 0.273 0.267 0.267 359,962 0.2667 -2.44%
1994-11-21 0 0.820 0.800 0.850 0.820 0.820 10,000 8,200 0.8200 0.273 0.267 0.283 0.273 0.273 29,997 0.2734 -3.53%
1994-11-18 0 0.850 0.830 0.850 - - 0 0 - 0.283 0.277 0.283 - - 0 - -1.16%
1994-11-17 0 0.860 0.830 0.860 0.860 0.860 100,000 86,000 0.8600 0.287 0.277 0.287 0.287 0.287 299,969 0.2867 0.00%
1994-11-16 0 0.860 0.860 0.900 0.850 0.850 14,000 11,900 0.8500 0.287 0.287 0.300 0.283 0.283 41,996 0.2834 1.18%
1994-11-15 0 0.850 0.850 0.880 - - 1,000 790 0.7900 0.283 0.283 0.293 - - 3,000 0.2634 0.00%
1994-11-14 0 0.850 0.830 0.880 0.850 0.850 50,000 42,500 0.8500 0.283 0.277 0.293 0.283 0.283 149,984 0.2834 0.00%
1994-11-11 0 0.850 0.840 0.880 0.840 0.850 86,000 73,040 0.8493 0.283 0.280 0.293 0.280 0.283 257,973 0.2831 -1.16%
1994-11-10 0 0.860 0.820 0.880 - - 0 0 - 0.287 0.273 0.293 - - 0 - 0.00%
1994-11-09 0 0.860 0.820 0.880 - - 0 0 - 0.287 0.273 0.293 - - 0 - 0.00%
1994-11-08 0 0.860 - 0.890 - - 0 0 - 0.287 - 0.297 - - 0 - 0.00%
1994-11-07 0 0.860 - 0.870 0.860 0.860 30,000 25,800 0.8600 0.287 - 0.290 0.287 0.287 89,991 0.2867 0.00%
1994-11-04 0 0.860 0.830 0.860 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
1994-11-03 0 0.860 0.820 - - - 0 0 - 0.287 0.273 - - - 0 - 0.00%
1994-11-02 0 0.860 0.840 0.880 - - 0 0 - 0.287 0.280 0.293 - - 0 - 0.00%
1994-11-01 0 0.860 0.840 0.860 - - 0 0 - 0.287 0.280 0.287 - - 0 - 0.00%
1994-10-31 0 0.860 0.840 0.870 - - 0 0 - 0.287 0.280 0.290 - - 0 - 0.00%
1994-10-28 0 0.860 0.830 0.870 - - 0 0 - 0.287 0.277 0.290 - - 0 - 0.00%
1994-10-27 0 0.860 - 0.870 - - 0 0 - 0.287 - 0.290 - - 0 - 0.00%
1994-10-26 0 0.860 - 0.880 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1994-10-25 0 0.860 0.820 0.880 0.860 0.860 50,000 43,000 0.8600 0.287 0.273 0.293 0.287 0.287 149,984 0.2867 0.00%
1994-10-24 0 0.860 0.860 0.880 0.860 0.860 492,000 423,120 0.8600 0.287 0.287 0.293 0.287 0.287 1,475,846 0.2867 0.00%
1994-10-21 0 0.860 0.860 0.880 0.860 0.860 30,000 25,800 0.8600 0.287 0.287 0.293 0.287 0.287 89,991 0.2867 0.00%
1994-10-20 0 0.860 0.860 0.890 0.860 0.860 91,000 78,200 0.8593 0.287 0.287 0.297 0.287 0.287 272,972 0.2865 0.00%
1994-10-19 0 0.860 0.850 0.870 0.850 0.860 114,000 97,900 0.8588 0.287 0.283 0.290 0.283 0.287 341,964 0.2863 0.00%
1994-10-18 0 0.860 0.860 - 0.860 0.860 10,000 8,600 0.8600 0.287 0.287 - 0.287 0.287 29,997 0.2867 0.00%
1994-10-17 0 0.860 0.860 0.890 - - 0 0 - 0.287 0.287 0.297 - - 0 - 0.00%
1994-10-14 0 0.860 0.850 0.870 0.850 0.860 352,000 301,200 0.8557 0.287 0.283 0.290 0.283 0.287 1,055,890 0.2853 0.00%
1994-10-12 0 0.860 0.850 0.860 0.840 0.860 348,000 294,020 0.8449 0.287 0.283 0.287 0.280 0.287 1,043,891 0.2817 1.18%
1994-10-11 0 0.850 0.850 0.860 0.850 0.850 100,000 85,000 0.8500 0.283 0.283 0.287 0.283 0.283 299,969 0.2834 0.00%
1994-10-10 0 0.850 0.840 0.860 0.840 0.850 322,000 272,480 0.8462 0.283 0.280 0.287 0.280 0.283 965,899 0.2821 0.00%
1994-10-07 0 0.850 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1994-10-06 0 0.850 0.850 0.860 0.850 0.860 16,000 13,700 0.8563 0.283 0.283 0.287 0.283 0.287 47,995 0.2854 -1.16%
1994-10-05 0 0.860 0.850 0.870 0.850 0.860 92,000 78,700 0.8554 0.287 0.283 0.290 0.283 0.287 275,971 0.2852 0.00%
1994-10-04 0 0.860 0.850 0.860 0.860 0.860 44,000 37,840 0.8600 0.287 0.283 0.287 0.287 0.287 131,986 0.2867 0.00%
1994-10-03 0 0.860 0.860 0.870 0.860 0.860 56,000 48,160 0.8600 0.287 0.287 0.290 0.287 0.287 167,982 0.2867 0.00%
1994-09-30 0 0.860 0.860 0.890 0.860 0.860 30,000 25,800 0.8600 0.287 0.287 0.297 0.287 0.287 89,991 0.2867 -3.37%
1994-09-29 0 0.890 0.860 0.890 - - 0 0 - 0.297 0.287 0.297 - - 0 - 0.00%
1994-09-28 0 0.890 0.880 0.890 0.870 0.890 134,000 117,180 0.8745 0.297 0.293 0.297 0.290 0.297 401,958 0.2915 4.71%
1994-09-27 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.283 0.283 0.287 0.283 0.283 59,994 0.2834 -1.16%
1994-09-26 0 0.860 0.860 0.870 0.860 0.885 130,000 112,650 0.8665 0.287 0.287 0.290 0.287 0.295 389,959 0.2889 -1.15%
1994-09-23 0 0.870 0.860 0.875 0.870 0.870 100,000 87,000 0.8700 0.290 0.287 0.292 0.290 0.290 299,969 0.2900 0.00%
1994-09-22 0 0.870 - 0.890 - - 0 0 - 0.290 - 0.297 - - 0 - 0.00%
1994-09-20 0 0.870 0.870 0.885 0.870 0.870 10,000 8,700 0.8700 0.290 0.290 0.295 0.290 0.290 29,997 0.2900 -0.00%
1994-09-19 0 0.915 0.910 0.920 0.915 0.920 71,000 65,100 0.9169 0.290 0.288 0.292 0.290 0.292 223,994 0.2906 0.00%
1994-09-16 0 0.915 0.880 0.920 0.900 0.915 210,000 191,250 0.9107 0.290 0.279 0.292 0.285 0.290 662,517 0.2887 2.23%
1994-09-15 0 0.895 0.880 0.900 0.890 0.900 378,000 337,670 0.8933 0.284 0.279 0.285 0.282 0.285 1,192,531 0.2832 0.56%
1994-09-14 0 0.890 0.880 0.890 0.890 0.905 390,000 350,500 0.8987 0.282 0.279 0.282 0.282 0.287 1,230,389 0.2849 -3.26%
1994-09-13 0 0.920 0.920 0.930 - - 0 0 - 0.292 0.292 0.295 - - 0 - 0.00%
1994-09-12 0 0.920 0.900 0.930 0.900 0.920 120,000 110,000 0.9167 0.292 0.285 0.295 0.285 0.292 378,581 0.2906 -2.13%
1994-09-09 0 0.940 0.920 0.960 0.940 0.940 200,000 188,000 0.9400 0.298 0.292 0.304 0.298 0.298 630,969 0.2980 2.17%
1994-09-08 0 0.920 0.910 0.930 0.900 0.920 203,000 184,220 0.9075 0.292 0.288 0.295 0.285 0.292 640,433 0.2876 2.79%
1994-09-07 0 0.895 0.895 0.920 0.890 0.910 78,000 70,120 0.8990 0.284 0.284 0.292 0.282 0.288 246,078 0.2850 -0.56%
1994-09-06 0 0.900 0.900 0.910 0.900 0.900 88,000 79,200 0.9000 0.285 0.285 0.288 0.285 0.285 277,626 0.2853 0.00%
1994-09-05 0 0.900 0.880 0.900 0.900 0.900 60,000 54,000 0.9000 0.285 0.279 0.285 0.285 0.285 189,291 0.2853 0.00%
1994-09-02 0 0.900 0.880 0.920 0.900 0.900 12,000 10,800 0.9000 0.285 0.279 0.292 0.285 0.285 37,858 0.2853 0.00%
1994-09-01 0 0.900 0.900 0.930 0.870 0.900 290,000 257,360 0.8874 0.285 0.285 0.295 0.276 0.285 914,905 0.2813 2.27%
1994-08-31 0 0.880 0.880 0.890 - - 0 0 - 0.279 0.279 0.282 - - 0 - 0.00%
1994-08-30 0 0.880 0.860 0.890 0.880 0.885 80,000 70,550 0.8819 0.279 0.273 0.282 0.279 0.281 252,387 0.2795 0.57%
1994-08-26 0 0.875 0.860 0.880 - - 0 0 - 0.277 0.273 0.279 - - 0 - 0.00%
1994-08-25 0 0.875 0.875 0.880 - - 0 0 - 0.277 0.277 0.279 - - 0 - 1.16%
1994-08-24 0 0.865 0.865 - 0.865 0.865 15,000 12,910 0.8607 0.274 0.274 - 0.274 0.274 47,323 0.2728 -0.57%
1994-08-23 0 0.870 0.860 - 0.860 0.880 158,000 137,080 0.8676 0.276 0.273 - 0.273 0.279 498,465 0.2750 -3.33%
1994-08-22 0 0.900 0.880 0.900 0.900 0.920 40,000 36,200 0.9050 0.285 0.279 0.285 0.285 0.292 126,194 0.2869 0.00%
1994-08-19 0 0.900 0.890 0.900 0.900 0.910 224,000 202,100 0.9022 0.285 0.282 0.285 0.285 0.288 706,685 0.2860 2.86%
1994-08-18 0 0.875 0.875 - - - 0 0 - 0.277 0.277 - - - 0 - 0.00%
1994-08-17 0 0.875 0.870 - - - 0 0 - 0.277 0.276 - - - 0 - 0.00%
1994-08-16 0 0.875 0.865 0.900 0.875 0.875 100,000 87,500 0.8750 0.277 0.274 0.285 0.277 0.277 315,484 0.2774 -0.57%
1994-08-15 0 0.880 0.880 - - - 0 0 - 0.279 0.279 - - - 0 - 1.15%
1994-08-12 0 0.870 0.860 0.900 - - 0 0 - 0.276 0.273 0.285 - - 0 - 0.00%
1994-08-11 0 0.870 0.860 0.900 0.870 0.880 140,000 122,200 0.8729 0.276 0.273 0.285 0.276 0.279 441,678 0.2767 -1.14%
1994-08-10 0 0.880 0.870 0.890 0.870 0.880 126,000 109,920 0.8724 0.279 0.276 0.282 0.276 0.279 397,510 0.2765 1.15%
1994-08-09 0 0.870 0.860 0.880 0.870 0.870 84,000 73,080 0.8700 0.276 0.273 0.279 0.276 0.276 265,007 0.2758 -1.14%
1994-08-08 0 0.880 0.870 0.920 - - 0 0 - 0.279 0.276 0.292 - - 0 - 0.00%
1994-08-05 0 0.880 0.870 0.900 0.870 0.880 150,000 131,600 0.8773 0.279 0.276 0.285 0.276 0.279 473,226 0.2781 0.00%
1994-08-04 0 0.880 0.880 0.920 - - 0 0 - 0.279 0.279 0.292 - - 0 - 0.00%
1994-08-03 0 0.880 0.865 0.935 0.880 0.920 110,000 98,800 0.8982 0.279 0.274 0.296 0.279 0.292 347,033 0.2847 -2.22%
1994-08-02 0 0.900 0.900 - 0.870 0.890 404,000 354,050 0.8764 0.285 0.285 - 0.276 0.282 1,274,557 0.2778 6.51%
1994-08-01 0 0.845 0.845 0.870 0.840 0.860 290,000 245,090 0.8451 0.268 0.268 0.276 0.266 0.273 914,905 0.2679 -1.74%
1994-07-29 0 0.860 0.855 0.865 0.860 0.860 98,000 84,280 0.8600 0.273 0.271 0.274 0.273 0.273 309,175 0.2726 1.18%
1994-07-28 0 0.850 0.850 0.875 0.850 0.870 228,000 196,760 0.8630 0.269 0.269 0.277 0.269 0.276 719,304 0.2735 -1.16%
1994-07-27 0 0.860 0.850 - 0.850 0.860 110,000 93,940 0.8540 0.273 0.269 - 0.269 0.273 347,033 0.2707 0.00%
1994-07-26 0 0.860 0.850 - 0.850 0.860 160,000 137,300 0.8581 0.273 0.269 - 0.269 0.273 504,775 0.2720 0.00%
1994-07-25 0 0.860 0.850 0.880 0.860 0.860 20,000 17,200 0.8600 0.273 0.269 0.279 0.273 0.273 63,097 0.2726 1.18%
1994-07-22 0 0.850 0.850 - 0.850 0.860 3,089,000 2,656,280 0.8599 0.269 0.269 - 0.269 0.273 9,745,311 0.2726 0.00%
1994-07-21 0 0.850 0.845 0.880 0.850 0.860 140,000 119,200 0.8514 0.269 0.268 0.279 0.269 0.273 441,678 0.2699 -1.16%
1994-07-20 0 0.860 0.840 0.900 0.860 0.860 152,000 130,720 0.8600 0.273 0.266 0.285 0.273 0.273 479,536 0.2726 -1.15%
1994-07-19 0 0.870 0.860 0.900 - - 0 0 - 0.276 0.273 0.285 - - 0 - 0.00%
1994-07-18 0 0.870 0.860 0.900 0.870 0.870 120,000 104,400 0.8700 0.276 0.273 0.285 0.276 0.276 378,581 0.2758 -1.14%
1994-07-15 0 0.880 0.880 0.900 0.860 0.880 56,000 48,760 0.8707 0.279 0.279 0.285 0.273 0.279 176,671 0.2760 2.33%
1994-07-14 0 0.860 0.860 0.900 0.860 0.870 108,000 93,460 0.8654 0.273 0.273 0.285 0.273 0.276 340,723 0.2743 -2.27%
1994-07-13 0 0.880 0.880 0.900 0.880 0.880 50,000 44,000 0.8800 0.279 0.279 0.285 0.279 0.279 157,742 0.2789 2.33%
1994-07-12 0 0.860 - 0.880 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1994-07-11 0 0.860 0.860 0.880 0.860 0.860 230,000 197,800 0.8600 0.273 0.273 0.279 0.273 0.273 725,614 0.2726 0.00%
1994-07-08 0 0.860 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1994-07-07 0 0.860 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1994-07-06 0 0.860 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1994-07-05 0 0.860 - 0.880 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1994-07-04 0 0.860 - 0.880 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1994-07-01 0 0.860 0.860 0.890 0.860 0.860 10,000 8,600 0.8600 0.273 0.273 0.282 0.273 0.273 31,548 0.2726 -2.27%
1994-06-30 0 0.880 - 0.890 - - 0 0 - 0.279 - 0.282 - - 0 - 0.00%
1994-06-29 0 0.880 0.880 0.900 0.860 0.880 132,000 115,360 0.8739 0.279 0.279 0.285 0.273 0.279 416,439 0.2770 0.00%
1994-06-28 0 0.880 0.860 - 0.880 0.880 130,000 114,400 0.8800 0.279 0.273 - 0.279 0.279 410,130 0.2789 0.00%
1994-06-27 0 0.880 - 0.910 0.880 0.880 60,000 52,800 0.8800 0.279 - 0.288 0.279 0.279 189,291 0.2789 -1.12%
1994-06-24 0 0.890 0.890 0.920 - - 0 0 - 0.282 0.282 0.292 - - 0 - 1.14%
1994-06-23 0 0.880 0.870 0.900 0.880 0.900 122,000 108,220 0.8870 0.279 0.276 0.285 0.279 0.285 384,891 0.2812 -3.30%
1994-06-22 0 0.910 - 0.910 0.880 0.890 120,000 106,500 0.8875 0.288 - 0.288 0.279 0.282 378,581 0.2813 -1.09%
1994-06-21 0 0.920 0.880 0.920 0.900 0.920 121,000 109,560 0.9055 0.292 0.279 0.292 0.285 0.292 381,736 0.2870 4.55%
1994-06-20 0 0.880 0.880 0.910 0.880 0.880 3,000 2,580 0.8600 0.279 0.279 0.288 0.279 0.279 9,465 0.2726 -3.30%
1994-06-17 0 0.910 0.900 0.920 0.910 0.910 70,000 63,700 0.9100 0.288 0.285 0.292 0.288 0.288 220,839 0.2884 -1.09%
1994-06-16 0 0.920 - 0.930 0.910 0.920 120,000 109,900 0.9158 0.292 - 0.295 0.288 0.292 378,581 0.2903 0.00%
1994-06-15 0 0.920 0.910 0.920 0.910 0.920 64,000 58,480 0.9138 0.292 0.288 0.292 0.288 0.292 201,910 0.2896 1.10%
1994-06-10 0 0.910 0.910 0.940 0.910 0.910 100,000 91,000 0.9100 0.288 0.288 0.298 0.288 0.288 315,484 0.2884 -1.09%
1994-06-09 0 0.920 0.920 0.940 0.900 0.940 11,000 10,160 0.9236 0.292 0.292 0.298 0.285 0.298 34,703 0.2928 1.10%
1994-06-08 0 0.910 0.910 0.930 0.900 0.930 320,000 290,000 0.9063 0.288 0.288 0.295 0.285 0.295 1,009,550 0.2873 -1.09%
1994-06-07 0 0.920 0.920 - 0.920 0.950 110,000 103,700 0.9427 0.292 0.292 - 0.292 0.301 347,033 0.2988 -4.17%
1994-06-06 0 0.960 0.950 0.980 - - 0 0 - 0.304 0.301 0.311 - - 0 - 0.00%
1994-06-03 0 0.960 0.960 0.970 0.960 0.960 60,000 57,600 0.9600 0.304 0.304 0.307 0.304 0.304 189,291 0.3043 -1.03%
1994-06-02 0 0.970 - 0.990 - - 0 0 - 0.307 - 0.314 - - 0 - 0.00%
1994-06-01 0 0.970 0.960 1.010 0.970 0.990 60,000 59,200 0.9867 0.307 0.304 0.320 0.307 0.314 189,291 0.3127 0.00%
1994-05-31 0 0.970 0.930 - - - 0 0 - 0.307 0.295 - - - 0 - 0.00%
1994-05-30 0 0.970 0.950 1.010 - - 0 0 - 0.307 0.301 0.320 - - 0 - 0.00%
1994-05-27 0 0.970 0.950 1.000 - - 0 0 - 0.307 0.301 0.317 - - 0 - 0.00%
1994-05-26 0 0.970 0.950 0.970 0.960 0.970 116,000 111,920 0.9648 0.307 0.301 0.307 0.304 0.307 365,962 0.3058 1.04%
1994-05-25 0 0.960 0.950 0.960 0.950 0.960 100,000 95,500 0.9550 0.304 0.301 0.304 0.301 0.304 315,484 0.3027 0.00%
1994-05-24 0 0.960 0.960 1.000 0.960 0.960 350,000 336,000 0.9600 0.304 0.304 0.317 0.304 0.304 1,104,195 0.3043 -4.00%
1994-05-23 0 1.000 0.960 1.030 - - 0 0 - 0.317 0.304 0.326 - - 0 - 0.00%
1994-05-20 0 1.000 0.980 1.000 1.000 1.010 84,000 84,240 1.0029 0.317 0.311 0.317 0.317 0.320 265,007 0.3179 -0.99%
1994-05-19 0 1.010 - 1.010 0.990 0.990 30,000 29,700 0.9900 0.320 - 0.320 0.314 0.314 94,645 0.3138 0.00%
1994-05-18 0 1.010 0.980 1.030 1.010 1.010 30,000 30,300 1.0100 0.320 0.311 0.326 0.320 0.320 94,645 0.3201 0.00%
1994-05-17 0 1.010 0.980 1.010 - - 0 0 - 0.320 0.311 0.320 - - 0 - 0.00%
1994-05-16 0 1.010 0.980 - - - 0 0 - 0.320 0.311 - - - 0 - 0.00%
1994-05-13 0 1.010 1.000 1.050 - - 0 0 - 0.320 0.317 0.333 - - 0 - 0.00%
1994-05-12 0 1.010 1.000 - - - 0 0 - 0.320 0.317 - - - 0 - 0.00%
1994-05-11 0 1.010 0.980 1.010 1.010 1.010 38,000 38,380 1.0100 0.320 0.311 0.320 0.320 0.320 119,884 0.3201 3.06%
1994-05-10 0 0.980 0.970 - 0.960 0.980 240,000 233,300 0.9721 0.311 0.307 - 0.304 0.311 757,162 0.3081 -1.01%
1994-05-09 0 0.990 0.980 1.010 0.990 1.010 70,000 69,700 0.9957 0.314 0.311 0.320 0.314 0.320 220,839 0.3156 -3.88%
1994-05-06 0 1.030 1.030 1.050 1.010 1.030 250,000 255,200 1.0208 0.326 0.326 0.333 0.320 0.326 788,711 0.3236 3.00%
1994-05-05 0 1.000 1.000 1.010 1.000 1.010 504,000 506,000 1.0040 0.317 0.317 0.320 0.317 0.320 1,590,041 0.3182 -0.99%
1994-05-04 0 1.010 1.010 1.030 1.010 1.030 618,000 628,580 1.0171 0.320 0.320 0.326 0.320 0.326 1,949,693 0.3224 0.00%
1994-05-03 0 1.010 1.010 - 1.010 1.010 164,000 165,640 1.0100 0.320 0.320 - 0.320 0.320 517,394 0.3201 0.00%
1994-05-02 0 1.010 1.010 1.030 1.010 1.010 191,000 192,850 1.0097 0.320 0.320 0.326 0.320 0.320 602,575 0.3200 0.00%
1994-04-29 0 1.010 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1994-04-28 0 1.010 0.980 1.040 - - 0 0 - 0.320 0.311 0.330 - - 0 - 0.00%
1994-04-27 0 1.010 - 1.050 1.010 1.010 101,000 101,940 1.0093 0.320 - 0.333 0.320 0.320 318,639 0.3199 0.00%
1994-04-26 0 1.010 1.010 - 1.010 1.020 32,000 32,620 1.0194 0.320 0.320 - 0.320 0.323 100,955 0.3231 -1.94%
1994-04-25 0 1.030 1.020 1.030 1.030 1.030 10,000 10,300 1.0300 0.326 0.323 0.326 0.326 0.326 31,548 0.3265 0.00%
1994-04-22 0 1.030 1.030 - 1.030 1.040 70,000 72,700 1.0386 0.326 0.326 - 0.326 0.330 220,839 0.3292 3.00%
1994-04-21 0 1.000 1.000 1.020 1.000 1.010 92,000 92,200 1.0022 0.317 0.317 0.323 0.317 0.320 290,246 0.3177 0.00%
1994-04-20 0 1.000 1.000 1.030 1.000 1.000 30,000 30,000 1.0000 0.317 0.317 0.326 0.317 0.317 94,645 0.3170 -1.96%
1994-04-19 0 1.020 1.010 1.020 1.020 1.020 40,000 40,800 1.0200 0.323 0.320 0.323 0.323 0.323 126,194 0.3233 0.00%
1994-04-18 0 1.020 1.020 1.040 1.020 1.020 50,000 51,000 1.0200 0.323 0.323 0.330 0.323 0.323 157,742 0.3233 0.00%
1994-04-15 0 1.020 1.020 1.030 1.020 1.020 140,000 142,800 1.0200 0.323 0.323 0.326 0.323 0.323 441,678 0.3233 0.00%
1994-04-14 0 1.020 1.020 1.070 1.020 1.040 160,000 164,820 1.0301 0.323 0.323 0.339 0.323 0.330 504,775 0.3265 0.00%
1994-04-13 0 1.020 1.020 1.040 1.020 1.020 110,000 112,200 1.0200 0.323 0.323 0.330 0.323 0.323 347,033 0.3233 -0.97%
1994-04-12 0 1.030 1.030 1.040 1.020 1.040 170,000 174,800 1.0282 0.326 0.326 0.330 0.323 0.330 536,323 0.3259 0.00%
1994-04-11 0 1.030 1.030 1.060 1.030 1.040 100,000 103,500 1.0350 0.326 0.326 0.336 0.326 0.330 315,484 0.3281 0.98%
1994-04-08 0 1.020 1.020 1.060 1.020 1.020 40,000 40,800 1.0200 0.323 0.323 0.336 0.323 0.323 126,194 0.3233 -1.92%
1994-04-07 0 1.040 1.040 1.080 - - 0 0 - 0.330 0.330 0.342 - - 0 - 0.00%
1994-04-06 0 1.040 1.040 1.050 1.040 1.040 100,000 104,000 1.0400 0.330 0.330 0.333 0.330 0.330 315,484 0.3297 1.96%
1994-03-31 0 1.020 1.020 1.060 1.020 1.030 202,000 206,080 1.0202 0.323 0.323 0.336 0.323 0.326 637,278 0.3234 -0.97%
1994-03-30 0 1.030 1.010 1.070 1.030 1.030 400,000 412,000 1.0300 0.326 0.320 0.339 0.326 0.326 1,261,937 0.3265 0.00%
1994-03-29 0 1.030 1.030 1.070 1.020 1.030 440,000 452,940 1.0294 0.326 0.326 0.339 0.323 0.326 1,388,131 0.3263 0.00%
1994-03-28 0 1.030 1.030 1.050 1.030 1.030 200,000 206,000 1.0300 0.326 0.326 0.333 0.326 0.326 630,969 0.3265 -1.90%
1994-03-25 0 1.050 1.050 1.070 1.000 1.070 128,000 131,500 1.0273 0.333 0.333 0.339 0.317 0.339 403,820 0.3256 7.14%
1994-03-24 0 0.980 0.950 - 0.980 0.980 22,000 21,560 0.9800 0.311 0.301 - 0.311 0.311 69,407 0.3106 3.16%
1994-03-23 0 0.950 0.950 1.000 0.910 1.000 38,000 35,660 0.9384 0.301 0.301 0.317 0.288 0.317 119,884 0.2975 -5.00%
1994-03-22 0 1.000 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1994-03-21 0 1.000 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1994-03-18 0 1.000 1.000 1.030 1.000 1.000 292,000 292,000 1.0000 0.317 0.317 0.326 0.317 0.317 921,214 0.3170 0.00%
1994-03-17 0 1.000 1.000 1.040 1.000 1.000 38,000 38,000 1.0000 0.317 0.317 0.330 0.317 0.317 119,884 0.3170 -1.96%
1994-03-16 0 1.020 1.000 1.040 1.020 1.040 191,000 195,560 1.0239 0.323 0.317 0.330 0.323 0.330 602,575 0.3245 -1.92%
1994-03-15 0 1.040 1.020 1.050 1.040 1.040 100,000 104,000 1.0400 0.330 0.323 0.333 0.330 0.330 315,484 0.3297 -0.95%
1994-03-14 0 1.050 1.040 1.060 - - 0 0 - 0.333 0.330 0.336 - - 0 - 0.00%
1994-03-11 0 1.050 1.050 1.070 1.050 1.070 160,000 169,800 1.0613 0.333 0.333 0.339 0.333 0.339 504,775 0.3364 -3.67%
1994-03-10 0 1.090 1.070 1.090 1.060 1.090 226,000 240,340 1.0635 0.346 0.339 0.346 0.336 0.346 712,995 0.3371 0.00%
1994-03-09 0 1.090 1.060 1.090 - - 0 0 - 0.346 0.336 0.346 - - 0 - -0.91%
1994-03-08 0 1.100 1.060 1.100 1.050 1.100 212,000 224,100 1.0571 0.349 0.336 0.349 0.333 0.349 668,827 0.3351 3.77%
1994-03-07 0 1.060 1.050 1.100 1.060 1.100 90,000 97,000 1.0778 0.336 0.333 0.349 0.336 0.349 283,936 0.3416 -3.64%
1994-03-04 0 1.100 1.050 1.100 1.080 1.140 188,000 208,000 1.1064 0.349 0.333 0.349 0.342 0.361 593,111 0.3507 -3.51%
1994-03-03 0 1.140 1.010 1.140 1.100 1.100 110,000 116,000 1.0545 0.361 0.320 0.361 0.349 0.349 347,033 0.3343 0.00%
1994-03-02 0 1.140 1.140 1.150 1.140 1.140 56,000 63,840 1.1400 0.361 0.361 0.365 0.361 0.361 176,671 0.3613 0.00%
1994-03-01 0 1.140 - 1.180 - - 0 0 - 0.361 - 0.374 - - 0 - 0.00%
1994-02-28 0 1.140 1.070 1.140 1.140 1.140 20,000 22,800 1.1400 0.361 0.339 0.361 0.361 0.361 63,097 0.3613 3.64%
1994-02-25 0 1.100 - 1.120 1.090 1.130 218,000 243,960 1.1191 0.349 - 0.355 0.346 0.358 687,756 0.3547 -3.51%
1994-02-24 0 1.140 1.110 1.140 1.140 1.180 150,000 172,100 1.1473 0.361 0.352 0.361 0.361 0.374 473,226 0.3637 -3.39%
1994-02-23 0 1.180 1.140 1.180 1.140 1.140 14,000 15,960 1.1400 0.374 0.361 0.374 0.361 0.361 44,168 0.3613 -1.67%
1994-02-22 0 1.200 - 1.200 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-02-21 0 1.200 - 1.250 - - 0 0 - 0.380 - 0.396 - - 0 - 0.00%
1994-02-18 0 1.200 1.160 1.200 - - 0 0 - 0.380 0.368 0.380 - - 0 - 0.00%
1994-02-17 0 1.200 - 1.240 - - 0 0 - 0.380 - 0.393 - - 0 - 0.00%
1994-02-16 0 1.200 1.160 1.240 1.200 1.200 106,000 127,200 1.2000 0.380 0.368 0.393 0.380 0.380 334,413 0.3804 0.00%
1994-02-15 0 1.200 1.200 1.280 1.200 1.200 100,000 120,000 1.2000 0.380 0.380 0.406 0.380 0.380 315,484 0.3804 -3.23%
1994-02-14 0 1.240 - 1.260 - - 0 0 - 0.393 - 0.399 - - 0 - 0.00%
1994-02-09 0 1.240 1.220 1.280 1.220 1.240 64,000 78,880 1.2325 0.393 0.387 0.406 0.387 0.393 201,910 0.3907 3.33%
1994-02-08 0 1.200 1.190 1.250 1.200 1.210 90,000 108,300 1.2033 0.380 0.377 0.396 0.380 0.384 283,936 0.3814 -2.44%
1994-02-07 0 1.230 - 1.260 - - 0 0 - 0.390 - 0.399 - - 0 - 0.00%
1994-02-04 0 1.230 1.230 1.250 1.230 1.260 310,000 385,260 1.2428 0.390 0.390 0.396 0.390 0.399 978,001 0.3939 -2.38%
1994-02-03 0 1.260 1.250 1.290 1.260 1.300 190,000 241,400 1.2705 0.399 0.396 0.409 0.399 0.412 599,420 0.4027 -1.56%
1994-02-02 0 1.280 1.220 1.280 1.240 1.280 92,000 116,020 1.2611 0.406 0.387 0.406 0.393 0.406 290,246 0.3997 3.23%
1994-02-01 0 1.240 1.220 1.240 1.220 1.240 106,000 130,140 1.2277 0.393 0.387 0.393 0.387 0.393 334,413 0.3892 0.81%
1994-01-31 0 1.230 1.210 1.250 - - 0 0 - 0.390 0.384 0.396 - - 0 - 0.00%
1994-01-28 0 1.230 1.230 1.250 1.220 1.230 100,000 122,800 1.2280 0.390 0.390 0.396 0.387 0.390 315,484 0.3892 0.00%
1994-01-27 0 1.230 1.220 1.250 1.230 1.240 90,000 111,400 1.2378 0.390 0.387 0.396 0.390 0.393 283,936 0.3923 -1.60%
1994-01-26 0 1.250 1.230 - - - 0 0 - 0.396 0.390 - - - 0 - 0.00%
1994-01-25 0 1.250 1.250 1.280 - - 0 0 - 0.396 0.396 0.406 - - 0 - 0.00%
1994-01-24 0 1.280 1.280 1.290 1.280 1.290 200,000 256,820 1.2841 0.396 0.396 0.399 0.396 0.399 646,112 0.3975 0.00%
1994-01-21 0 1.280 1.260 1.280 1.280 1.280 36,000 46,080 1.2800 0.396 0.390 0.396 0.396 0.396 116,300 0.3962 0.79%
1994-01-20 0 1.270 1.260 1.280 1.260 1.280 390,000 493,540 1.2655 0.393 0.390 0.396 0.390 0.396 1,259,918 0.3917 -0.78%
1994-01-19 0 1.280 1.260 1.280 1.280 1.300 96,000 123,840 1.2900 0.396 0.390 0.396 0.396 0.402 310,134 0.3993 -0.78%
1994-01-18 0 1.290 1.290 1.300 1.270 1.290 358,000 458,380 1.2804 0.399 0.399 0.402 0.393 0.399 1,156,540 0.3963 1.57%
1994-01-17 0 1.270 1.260 1.290 1.270 1.290 778,000 998,260 1.2831 0.393 0.390 0.399 0.393 0.399 2,513,375 0.3972 -0.78%
1994-01-14 0 1.280 1.260 - 1.270 1.280 960,000 1,213,900 1.2645 0.396 0.390 - 0.393 0.396 3,101,337 0.3914 2.40%
1994-01-13 0 1.250 1.250 1.260 1.230 1.260 320,000 400,820 1.2526 0.387 0.387 0.390 0.381 0.390 1,033,779 0.3877 -1.57%
1994-01-12 0 1.270 1.270 1.280 1.260 1.350 606,000 792,860 1.3083 0.393 0.393 0.396 0.390 0.418 1,957,719 0.4050 -7.30%
1994-01-11 0 1.370 1.360 1.380 1.360 1.430 1,048,000 1,452,780 1.3862 0.424 0.421 0.427 0.421 0.443 3,385,626 0.4291 -4.20%
1994-01-10 0 1.430 1.430 1.440 1.430 1.450 164,000 236,400 1.4415 0.443 0.443 0.446 0.443 0.449 529,812 0.4462 2.88%
1994-01-07 0 1.390 1.390 1.420 1.380 1.430 650,000 911,520 1.4023 0.430 0.430 0.440 0.427 0.443 2,099,864 0.4341 -4.14%
1994-01-06 0 1.450 1.420 1.450 1.420 1.480 1,252,000 1,833,020 1.4641 0.449 0.440 0.449 0.440 0.458 4,044,660 0.4532 -1.36%
1994-01-05 0 1.470 1.470 1.480 1.400 1.480 1,907,000 2,781,670 1.4587 0.455 0.455 0.458 0.433 0.458 6,160,677 0.4515 0.00%
1994-01-04 0 1.470 1.470 1.490 1.450 1.570 3,595,000 5,371,860 1.4943 0.455 0.455 0.461 0.449 0.486 11,613,861 0.4625 1.38%
1994-01-03 0 1.450 1.460 - 1.320 1.500 3,000,000 4,144,840 1.3816 0.449 0.452 - 0.409 0.464 9,691,679 0.4277

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