Crazy Sports Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00082  1991-10-25    
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
2026-02-23 0 0.088 0.086 0.088 0.083 0.089 927,600 79,947 0.0862 0.088 0.086 0.088 0.083 0.089 927,600 0.0862 3.53%
2026-02-20 0 0.085 0.085 0.086 0.085 0.086 116,000 9,972 0.0860 0.085 0.085 0.086 0.085 0.086 116,000 0.0860 -1.16%
2026-02-16 0 0.086 0.086 0.088 0.085 0.089 304,000 27,036 0.0889 0.086 0.086 0.088 0.085 0.089 304,000 0.0889 0.00%
2026-02-13 0 0.086 0.086 0.088 0.084 0.088 5,889,000 503,916 0.0856 0.086 0.086 0.088 0.084 0.088 5,889,000 0.0856 1.18%
2026-02-12 0 0.085 0.085 0.086 0.085 0.089 3,036,000 261,554 0.0862 0.085 0.085 0.086 0.085 0.089 3,036,000 0.0862 -1.16%
2026-02-11 0 0.086 0.085 0.087 0.086 0.089 9,936,000 858,196 0.0864 0.086 0.085 0.087 0.086 0.089 9,936,000 0.0864 0.00%
2026-02-10 0 0.086 0.085 0.087 0.086 0.087 1,040,000 89,520 0.0861 0.086 0.085 0.087 0.086 0.087 1,040,000 0.0861 -1.15%
2026-02-09 0 0.087 0.087 0.088 0.087 0.088 684,200 59,546 0.0870 0.087 0.087 0.088 0.087 0.088 684,200 0.0870 1.16%
2026-02-06 0 0.086 0.085 0.086 0.085 0.090 4,378,800 381,020 0.0870 0.086 0.085 0.086 0.085 0.090 4,378,800 0.0870 -4.44%
2026-02-05 0 0.090 0.089 0.090 0.086 0.090 1,468,000 128,864 0.0878 0.090 0.089 0.090 0.086 0.090 1,468,000 0.0878 0.00%
2026-02-04 0 0.090 0.089 0.090 0.086 0.090 1,280,000 113,724 0.0888 0.090 0.089 0.090 0.086 0.090 1,280,000 0.0888 -1.10%
2026-02-03 0 0.091 0.090 0.091 0.089 0.092 450,600 40,168 0.0891 0.091 0.090 0.091 0.089 0.092 450,600 0.0891 1.11%
2026-02-02 0 0.090 0.089 0.092 0.089 0.092 863,000 77,676 0.0900 0.090 0.089 0.092 0.089 0.092 863,000 0.0900 -2.17%
2026-01-30 0 0.092 0.090 0.092 0.090 0.092 1,009,000 91,269 0.0905 0.092 0.090 0.092 0.090 0.092 1,009,000 0.0905 0.00%
2026-01-29 0 0.092 0.090 0.092 0.090 0.093 3,041,000 277,356 0.0912 0.092 0.090 0.092 0.090 0.093 3,041,000 0.0912 1.10%
2026-01-28 0 0.091 0.091 0.092 0.090 0.093 2,167,200 197,823 0.0913 0.091 0.091 0.092 0.090 0.093 2,167,200 0.0913 -1.09%
2026-01-27 0 0.092 0.093 0.094 0.091 0.094 2,477,000 227,239 0.0917 0.092 0.093 0.094 0.091 0.094 2,477,000 0.0917 -1.08%
2026-01-26 0 0.093 0.091 0.093 0.091 0.094 2,919,800 270,494 0.0926 0.093 0.091 0.093 0.091 0.094 2,919,800 0.0926 -1.06%
2026-01-23 0 0.094 0.093 0.095 0.092 0.095 2,161,400 200,399 0.0927 0.094 0.093 0.095 0.092 0.095 2,161,400 0.0927 -1.05%
2026-01-22 0 0.095 0.093 0.095 0.092 0.096 5,076,000 469,890 0.0926 0.095 0.093 0.095 0.092 0.096 5,076,000 0.0926 0.00%
2026-01-21 0 0.095 0.094 0.095 0.092 0.097 16,512,200 1,568,566 0.0950 0.095 0.094 0.095 0.092 0.097 16,512,200 0.0950 4.40%
2026-01-20 0 0.091 0.089 0.091 0.089 0.093 570,200 51,103 0.0896 0.091 0.089 0.091 0.089 0.093 570,200 0.0896 -1.09%
2026-01-19 0 0.092 0.089 0.092 0.088 0.096 1,887,200 168,317 0.0892 0.092 0.089 0.092 0.088 0.096 1,887,200 0.0892 0.00%
2026-01-16 0 0.092 0.091 0.094 0.089 0.094 1,417,800 129,873 0.0916 0.092 0.091 0.094 0.089 0.094 1,417,800 0.0916 -2.13%
2026-01-15 0 0.094 0.092 0.094 0.091 0.094 4,494,000 414,356 0.0922 0.094 0.092 0.094 0.091 0.094 4,494,000 0.0922 1.08%
2026-01-14 0 0.093 0.092 0.093 0.085 0.096 16,833,800 1,552,697 0.0922 0.093 0.092 0.093 0.085 0.096 16,833,800 0.0922 5.68%
2026-01-13 0 0.088 0.087 0.088 0.086 0.088 2,391,000 207,941 0.0870 0.088 0.087 0.088 0.086 0.088 2,391,000 0.0870 1.15%
2026-01-12 0 0.087 0.085 0.087 0.085 0.089 1,574,000 135,520 0.0861 0.087 0.085 0.087 0.085 0.089 1,574,000 0.0861 -1.14%
2026-01-09 0 0.088 0.086 0.088 0.085 0.088 2,420,600 207,553 0.0857 0.088 0.086 0.088 0.085 0.088 2,420,600 0.0857 -1.12%
2026-01-08 0 0.089 0.088 0.089 0.085 0.089 2,962,000 253,232 0.0855 0.089 0.088 0.089 0.085 0.089 2,962,000 0.0855 2.30%
2026-01-07 0 0.087 0.086 0.087 0.085 0.087 3,701,400 315,623 0.0853 0.087 0.086 0.087 0.085 0.087 3,701,400 0.0853 -2.25%
2026-01-06 0 0.089 0.087 0.088 0.086 0.089 2,748,200 240,118 0.0874 0.089 0.087 0.088 0.086 0.089 2,748,200 0.0874 2.30%
2026-01-05 0 0.087 0.085 0.088 0.082 0.090 12,097,200 1,053,434 0.0871 0.087 0.085 0.088 0.082 0.090 12,097,200 0.0871 6.10%
2026-01-02 0 0.082 0.081 0.083 0.079 0.085 5,098,800 417,565 0.0819 0.082 0.081 0.083 0.079 0.085 5,098,800 0.0819 3.80%
2025-12-31 0 0.079 0.079 0.080 0.079 0.080 416,000 33,278 0.0800 0.079 0.079 0.080 0.079 0.080 416,000 0.0800 -2.47%
2025-12-30 0 0.081 0.080 0.081 0.080 0.081 134,200 10,818 0.0806 0.081 0.080 0.081 0.080 0.081 134,200 0.0806 0.00%
2025-12-29 0 0.081 0.079 0.081 0.080 0.081 1,748,000 140,490 0.0804 0.081 0.079 0.081 0.080 0.081 1,748,000 0.0804 0.00%
2025-12-24 0 0.081 0.079 0.081 0.079 0.081 55,873 4,464 0.0799 0.081 0.079 0.081 0.079 0.081 55,873 0.0799 0.00%
2025-12-23 0 0.081 0.080 0.081 0.080 0.081 100,000 8,018 0.0802 0.081 0.080 0.081 0.080 0.081 100,000 0.0802 -1.22%
2025-12-22 0 0.082 0.081 0.082 0.080 0.082 1,334,000 107,602 0.0807 0.082 0.081 0.082 0.080 0.082 1,334,000 0.0807 0.00%
2025-12-19 0 0.082 0.080 0.082 0.081 0.082 963,000 78,075 0.0811 0.082 0.080 0.082 0.081 0.082 963,000 0.0811 -1.20%
2025-12-18 0 0.083 0.082 0.083 0.081 0.084 4,197,000 341,925 0.0815 0.083 0.082 0.083 0.081 0.084 4,197,000 0.0815 3.75%
2025-12-17 0 0.080 0.080 0.082 0.080 0.081 2,454,000 198,038 0.0807 0.080 0.080 0.082 0.080 0.081 2,454,000 0.0807 -1.23%
2025-12-16 0 0.081 0.080 0.081 0.080 0.081 802,000 64,368 0.0803 0.081 0.080 0.081 0.080 0.081 802,000 0.0803 0.00%
2025-12-15 0 0.081 0.079 0.080 0.080 0.081 2,661,000 212,972 0.0800 0.081 0.079 0.080 0.080 0.081 2,661,000 0.0800 0.00%
2025-12-12 0 0.081 0.081 0.082 0.081 0.082 2,831,800 229,624 0.0811 0.081 0.081 0.082 0.081 0.082 2,831,800 0.0811 -2.41%
2025-12-11 0 0.083 0.082 0.083 0.081 0.084 1,319,600 107,829 0.0817 0.083 0.082 0.083 0.081 0.084 1,319,600 0.0817 -1.19%
2025-12-10 0 0.084 0.083 0.084 0.080 0.084 3,246,000 266,700 0.0822 0.084 0.083 0.084 0.080 0.084 3,246,000 0.0822 3.70%
2025-12-09 0 0.081 0.080 0.081 0.079 0.083 1,896,000 153,392 0.0809 0.081 0.080 0.081 0.079 0.083 1,896,000 0.0809 0.00%
2025-12-08 0 0.081 0.080 0.081 0.079 0.081 305,000 24,303 0.0797 0.081 0.080 0.081 0.079 0.081 305,000 0.0797 0.00%
2025-12-05 0 0.081 0.080 0.081 0.079 0.082 3,415,000 272,382 0.0798 0.081 0.080 0.081 0.079 0.082 3,415,000 0.0798 1.25%
2025-12-04 0 0.080 0.079 0.080 0.078 0.082 2,380,000 188,818 0.0793 0.080 0.079 0.080 0.078 0.082 2,380,000 0.0793 1.27%
2025-12-03 0 0.079 0.078 0.079 0.078 0.079 1,659,000 129,623 0.0781 0.079 0.078 0.079 0.078 0.079 1,659,000 0.0781 0.00%
2025-12-02 0 0.079 0.079 0.080 0.078 0.080 906,000 72,024 0.0795 0.079 0.079 0.080 0.078 0.080 906,000 0.0795 -1.25%
2025-12-01 0 0.080 0.079 0.080 0.079 0.080 778,600 62,033 0.0797 0.080 0.079 0.080 0.079 0.080 778,600 0.0797 1.27%
2025-11-28 0 0.079 0.079 0.080 0.079 0.080 1,018,000 80,742 0.0793 0.079 0.079 0.080 0.079 0.080 1,018,000 0.0793 -1.25%
2025-11-27 0 0.080 0.079 0.080 0.079 0.082 4,555,000 364,697 0.0801 0.080 0.079 0.080 0.079 0.082 4,555,000 0.0801 -2.44%
2025-11-26 0 0.082 0.081 0.082 0.081 0.082 683,000 55,361 0.0811 0.082 0.081 0.082 0.081 0.082 683,000 0.0811 0.00%
2025-11-25 0 0.082 0.081 0.082 0.081 0.082 1,982,600 161,064 0.0812 0.082 0.081 0.082 0.081 0.082 1,982,600 0.0812 -1.20%
2025-11-24 0 0.083 0.082 0.083 0.081 0.084 3,900,000 319,116 0.0818 0.083 0.082 0.083 0.081 0.084 3,900,000 0.0818 1.22%
2025-11-21 0 0.082 0.081 0.082 0.081 0.082 1,650,000 133,766 0.0811 0.082 0.081 0.082 0.081 0.082 1,650,000 0.0811 1.23%
2025-11-20 0 0.081 0.081 0.083 0.081 0.083 897,400 73,005 0.0814 0.081 0.081 0.083 0.081 0.083 897,400 0.0814 -2.41%
2025-11-19 0 0.083 0.082 0.083 0.082 0.083 450,000 36,936 0.0821 0.083 0.082 0.083 0.082 0.083 450,000 0.0821 0.00%
2025-11-18 0 0.083 0.082 0.083 0.081 0.083 2,376,000 194,964 0.0821 0.083 0.082 0.083 0.081 0.083 2,376,000 0.0821 0.00%
2025-11-17 0 0.083 0.082 0.083 0.082 0.083 1,164,400 95,589 0.0821 0.083 0.082 0.083 0.082 0.083 1,164,400 0.0821 0.00%
2025-11-14 0 0.083 0.082 0.083 0.082 0.085 1,787,200 148,355 0.0830 0.083 0.082 0.083 0.082 0.085 1,787,200 0.0830 -2.35%
2025-11-13 0 0.085 0.084 0.085 0.081 0.085 3,066,400 251,276 0.0819 0.085 0.084 0.085 0.081 0.085 3,066,400 0.0819 2.41%
2025-11-12 0 0.083 0.082 0.083 0.081 0.083 3,225,400 262,598 0.0814 0.083 0.082 0.083 0.081 0.083 3,225,400 0.0814 2.47%
2025-11-11 0 0.081 0.081 0.082 0.081 0.084 1,248,200 102,317 0.0820 0.081 0.081 0.082 0.081 0.084 1,248,200 0.0820 -1.22%
2025-11-10 0 0.082 0.082 0.083 0.082 0.083 1,405,200 115,864 0.0825 0.082 0.082 0.083 0.082 0.083 1,405,200 0.0825 -4.65%
2025-11-07 0 0.086 0.082 0.086 0.081 0.087 1,498,000 124,144 0.0829 0.086 0.082 0.086 0.081 0.087 1,498,000 0.0829 4.88%
2025-11-06 0 0.082 0.081 0.082 0.081 0.084 3,142,000 258,984 0.0824 0.082 0.081 0.082 0.081 0.084 3,142,000 0.0824 -2.38%
2025-11-05 0 0.084 0.083 0.084 0.082 0.084 1,401,000 115,847 0.0827 0.084 0.083 0.084 0.082 0.084 1,401,000 0.0827 1.20%
2025-11-04 0 0.083 0.083 0.084 0.082 0.084 1,853,000 153,805 0.0830 0.083 0.083 0.084 0.082 0.084 1,853,000 0.0830 -1.19%
2025-11-03 0 0.084 0.083 0.084 0.082 0.084 1,671,600 138,605 0.0829 0.084 0.083 0.084 0.082 0.084 1,671,600 0.0829 0.00%
2025-10-31 0 0.084 0.083 0.084 0.082 0.084 1,340,000 110,476 0.0824 0.084 0.083 0.084 0.082 0.084 1,340,000 0.0824 -1.18%
2025-10-30 0 0.085 0.084 0.085 0.083 0.085 1,897,800 158,534 0.0835 0.085 0.084 0.085 0.083 0.085 1,897,800 0.0835 0.00%
2025-10-28 0 0.085 0.084 0.085 0.083 0.087 6,623,000 558,805 0.0844 0.085 0.084 0.085 0.083 0.087 6,623,000 0.0844 -2.30%
2025-10-27 0 0.087 0.086 0.087 0.085 0.088 2,148,000 183,542 0.0854 0.087 0.086 0.087 0.085 0.088 2,148,000 0.0854 0.00%
2025-10-24 0 0.087 0.086 0.087 0.086 0.089 1,746,600 151,461 0.0867 0.087 0.086 0.087 0.086 0.089 1,746,600 0.0867 1.16%
2025-10-23 0 0.086 0.085 0.086 0.084 0.088 3,836,000 325,161 0.0848 0.086 0.085 0.086 0.084 0.088 3,836,000 0.0848 0.00%
2025-10-22 0 0.086 0.085 0.086 0.084 0.086 726,000 62,050 0.0855 0.086 0.085 0.086 0.084 0.086 726,000 0.0855 0.00%
2025-10-21 0 0.086 0.085 0.086 0.084 0.086 2,155,000 184,308 0.0855 0.086 0.085 0.086 0.084 0.086 2,155,000 0.0855 2.38%
2025-10-20 0 0.084 0.084 0.085 0.084 0.085 1,072,000 90,288 0.0842 0.084 0.084 0.085 0.084 0.085 1,072,000 0.0842 0.00%
2025-10-17 0 0.084 0.083 0.084 0.083 0.086 3,866,400 323,535 0.0837 0.084 0.083 0.084 0.083 0.086 3,866,400 0.0837 -3.45%
2025-10-16 0 0.087 0.085 0.088 0.085 0.087 2,498,000 214,632 0.0859 0.087 0.085 0.088 0.085 0.087 2,498,000 0.0859 1.16%
2025-10-15 0 0.086 0.085 0.086 0.085 0.087 1,412,000 120,544 0.0854 0.086 0.085 0.086 0.085 0.087 1,412,000 0.0854 1.18%
2025-10-14 0 0.085 0.084 0.085 0.084 0.086 2,953,600 250,727 0.0849 0.085 0.084 0.085 0.084 0.086 2,953,600 0.0849 0.00%
2025-10-13 0 0.085 0.085 0.086 0.084 0.087 6,670,000 566,546 0.0849 0.085 0.085 0.086 0.084 0.087 6,670,000 0.0849 -1.16%
2025-10-10 0 0.086 0.085 0.086 0.084 0.090 15,760,000 1,356,244 0.0861 0.086 0.085 0.086 0.084 0.090 15,760,000 0.0861 -5.49%
2025-10-09 0 0.091 0.090 0.091 0.089 0.091 2,616,000 235,635 0.0901 0.091 0.090 0.091 0.089 0.091 2,616,000 0.0901 1.11%
2025-10-08 0 0.090 0.089 0.090 0.088 0.090 5,751,000 511,571 0.0890 0.090 0.089 0.090 0.088 0.090 5,751,000 0.0890 0.00%
2025-10-06 0 0.090 0.090 0.091 0.089 0.092 7,628,000 684,790 0.0898 0.090 0.090 0.091 0.089 0.092 7,628,000 0.0898 -2.17%
2025-10-03 0 0.092 0.091 0.092 0.090 0.092 2,238,600 203,058 0.0907 0.092 0.091 0.092 0.090 0.092 2,238,600 0.0907 -1.08%
2025-10-02 0 0.093 0.091 0.093 0.091 0.094 5,376,000 498,804 0.0928 0.093 0.091 0.093 0.091 0.094 5,376,000 0.0928 1.09%
2025-09-30 0 0.092 0.091 0.092 0.091 0.094 1,881,400 173,142 0.0920 0.092 0.091 0.092 0.091 0.094 1,881,400 0.0920 0.00%
2025-09-29 0 0.092 0.091 0.092 0.089 0.092 4,008,000 361,992 0.0903 0.092 0.091 0.092 0.089 0.092 4,008,000 0.0903 2.22%
2025-09-26 0 0.090 0.089 0.090 0.088 0.090 3,118,000 276,824 0.0888 0.090 0.089 0.090 0.088 0.090 3,118,000 0.0888 -1.10%
2025-09-25 0 0.091 0.090 0.091 0.090 0.091 2,334,000 210,632 0.0902 0.091 0.090 0.091 0.090 0.091 2,334,000 0.0902 -1.09%
2025-09-24 0 0.092 0.091 0.092 0.090 0.098 926,000 85,132 0.0919 0.092 0.091 0.092 0.090 0.098 926,000 0.0919 -1.08%
2025-09-23 0 0.093 0.092 0.093 0.089 0.094 5,107,840 460,975 0.0902 0.093 0.092 0.093 0.089 0.094 5,107,840 0.0902 2.20%
2025-09-22 0 0.091 0.090 0.091 0.089 0.092 1,778,000 159,644 0.0898 0.091 0.090 0.091 0.089 0.092 1,778,000 0.0898 0.00%
2025-09-19 0 0.091 0.090 0.091 0.089 0.092 2,992,000 269,494 0.0901 0.091 0.090 0.091 0.089 0.092 2,992,000 0.0901 0.00%
2025-09-18 0 0.091 0.090 0.091 0.090 0.091 3,975,000 358,153 0.0901 0.091 0.090 0.091 0.090 0.091 3,975,000 0.0901 0.00%
2025-09-17 0 0.091 0.090 0.091 0.090 0.094 4,994,200 453,467 0.0908 0.091 0.090 0.091 0.090 0.094 4,994,200 0.0908 0.00%
2025-09-16 0 0.091 0.090 0.091 0.089 0.091 2,618,800 235,018 0.0897 0.091 0.090 0.091 0.089 0.091 2,618,800 0.0897 1.11%
2025-09-15 0 0.090 0.090 0.091 0.089 0.090 2,747,000 245,287 0.0893 0.090 0.090 0.091 0.089 0.090 2,747,000 0.0893 -1.10%
2025-09-12 0 0.091 0.090 0.091 0.090 0.092 3,439,000 311,615 0.0906 0.091 0.090 0.091 0.090 0.092 3,439,000 0.0906 -1.09%
2025-09-11 0 0.092 0.090 0.092 0.090 0.092 2,926,000 266,183 0.0910 0.092 0.090 0.092 0.090 0.092 2,926,000 0.0910 0.00%
2025-09-10 0 0.092 0.091 0.092 0.091 0.093 3,152,200 288,486 0.0915 0.092 0.091 0.092 0.091 0.093 3,152,200 0.0915 -1.08%
2025-09-09 0 0.093 0.092 0.093 0.091 0.095 16,218,400 1,505,222 0.0928 0.093 0.092 0.093 0.091 0.095 16,218,400 0.0928 -1.06%
2025-09-08 0 0.094 0.093 0.094 0.092 0.096 2,584,800 242,712 0.0939 0.094 0.093 0.094 0.092 0.096 2,584,800 0.0939 1.08%
2025-09-05 0 0.093 0.092 0.093 0.090 0.093 4,440,400 407,469 0.0918 0.093 0.092 0.093 0.090 0.093 4,440,400 0.0918 2.20%
2025-09-04 0 0.091 0.091 0.092 0.089 0.094 4,324,000 390,564 0.0903 0.091 0.091 0.092 0.089 0.094 4,324,000 0.0903 -3.19%
2025-09-03 0 0.094 0.093 0.094 0.091 0.094 2,288,000 211,278 0.0923 0.094 0.093 0.094 0.091 0.094 2,288,000 0.0923 0.00%
2025-09-02 0 0.094 0.093 0.094 0.090 0.094 1,817,600 166,611 0.0917 0.094 0.093 0.094 0.090 0.094 1,817,600 0.0917 3.30%
2025-09-01 0 0.091 0.091 0.092 0.091 0.093 3,793,000 345,453 0.0911 0.091 0.091 0.092 0.091 0.093 3,793,000 0.0911 -2.15%
2025-08-29 0 0.093 0.092 0.093 0.092 0.094 4,383,000 403,324 0.0920 0.093 0.092 0.093 0.092 0.094 4,383,000 0.0920 -1.06%
2025-08-28 0 0.094 0.093 0.094 0.092 0.096 6,668,080 622,088 0.0933 0.094 0.093 0.094 0.092 0.096 6,668,080 0.0933 -2.08%
2025-08-27 0 0.096 0.095 0.096 0.094 0.099 6,282,000 602,012 0.0958 0.096 0.095 0.096 0.094 0.099 6,282,000 0.0958 1.05%
2025-08-26 0 0.095 0.094 0.095 0.094 0.096 6,929,000 663,083 0.0957 0.095 0.094 0.095 0.094 0.096 6,929,000 0.0957 -1.04%
2025-08-25 0 0.096 0.096 0.097 0.095 0.099 12,864,600 1,253,986 0.0975 0.096 0.096 0.097 0.095 0.099 12,864,600 0.0975 2.13%
2025-08-22 0 0.094 0.094 0.095 0.091 0.095 6,466,000 609,676 0.0943 0.094 0.094 0.095 0.091 0.095 6,466,000 0.0943 1.08%
2025-08-21 0 0.093 0.092 0.094 0.091 0.099 7,850,000 729,244 0.0929 0.093 0.092 0.094 0.091 0.099 7,850,000 0.0929 -3.12%
2025-08-20 0 0.096 0.092 0.094 0.092 0.096 9,266,000 867,420 0.0936 0.096 0.092 0.094 0.092 0.096 9,266,000 0.0936 1.05%
2025-08-19 0 0.095 0.094 0.095 0.094 0.097 5,567,000 528,857 0.0950 0.095 0.094 0.095 0.094 0.097 5,567,000 0.0950 0.00%
2025-08-18 0 0.095 0.093 0.095 0.092 0.096 4,455,000 419,215 0.0941 0.095 0.093 0.095 0.092 0.096 4,455,000 0.0941 1.06%
2025-08-15 0 0.094 0.094 0.095 0.092 0.096 5,071,600 478,812 0.0944 0.094 0.094 0.095 0.092 0.096 5,071,600 0.0944 -1.05%
2025-08-14 0 0.095 0.093 0.095 0.091 0.099 13,788,000 1,296,932 0.0941 0.095 0.093 0.095 0.091 0.099 13,788,000 0.0941 2.15%
2025-08-13 0 0.093 0.092 0.093 0.088 0.093 15,689,000 1,430,238 0.0912 0.093 0.092 0.093 0.088 0.093 15,689,000 0.0912 4.49%
2025-08-12 0 0.089 0.088 0.090 0.087 0.091 11,185,000 1,002,231 0.0896 0.089 0.088 0.090 0.087 0.091 11,185,000 0.0896 0.00%
2025-08-11 0 0.089 0.088 0.089 0.088 0.089 1,261,200 111,385 0.0883 0.089 0.088 0.089 0.088 0.089 1,261,200 0.0883 1.14%
2025-08-08 0 0.088 0.088 0.089 0.088 0.090 5,752,000 510,350 0.0887 0.088 0.088 0.089 0.088 0.090 5,752,000 0.0887 1.15%
2025-08-07 0 0.087 0.087 0.088 0.087 0.089 953,200 83,107 0.0872 0.087 0.087 0.088 0.087 0.089 953,200 0.0872 -2.25%
2025-08-06 0 0.089 0.088 0.089 0.087 0.089 1,014,000 88,940 0.0877 0.089 0.088 0.089 0.087 0.089 1,014,000 0.0877 1.14%
2025-08-05 0 0.088 0.087 0.088 0.087 0.090 9,721,200 853,110 0.0878 0.088 0.087 0.088 0.087 0.090 9,721,200 0.0878 -1.12%
2025-08-04 0 0.089 0.087 0.089 0.087 0.089 7,540,000 659,572 0.0875 0.089 0.087 0.089 0.087 0.089 7,540,000 0.0875 -1.11%
2025-08-01 0 0.090 0.089 0.090 0.089 0.090 3,028,000 270,156 0.0892 0.090 0.089 0.090 0.089 0.090 3,028,000 0.0892 -1.10%
2025-07-31 0 0.091 0.090 0.091 0.087 0.092 9,877,000 882,840 0.0894 0.091 0.090 0.091 0.087 0.092 9,877,000 0.0894 0.00%
2025-07-30 0 0.091 0.090 0.091 0.089 0.092 3,856,600 346,801 0.0899 0.091 0.090 0.091 0.089 0.092 3,856,600 0.0899 0.00%
2025-07-29 0 0.091 0.090 0.091 0.089 0.092 1,326,000 119,778 0.0903 0.091 0.090 0.091 0.089 0.092 1,326,000 0.0903 0.00%
2025-07-28 0 0.091 0.090 0.091 0.089 0.091 3,917,200 353,661 0.0903 0.091 0.090 0.091 0.089 0.091 3,917,200 0.0903 0.00%
2025-07-25 0 0.091 0.090 0.091 0.087 0.091 7,980,000 716,168 0.0897 0.091 0.090 0.091 0.087 0.091 7,980,000 0.0897 2.25%
2025-07-24 0 0.089 0.088 0.089 0.088 0.089 4,976,000 439,486 0.0883 0.089 0.088 0.089 0.088 0.089 4,976,000 0.0883 1.14%
2025-07-23 0 0.088 0.087 0.088 0.087 0.089 6,395,000 560,144 0.0876 0.088 0.087 0.088 0.087 0.089 6,395,000 0.0876 -1.12%
2025-07-22 0 0.089 0.087 0.089 0.086 0.089 3,274,000 287,342 0.0878 0.089 0.087 0.089 0.086 0.089 3,274,000 0.0878 0.00%
2025-07-21 0 0.089 0.087 0.089 0.088 0.089 4,067,200 359,006 0.0883 0.089 0.087 0.089 0.088 0.089 4,067,200 0.0883 -1.11%
2025-07-18 0 0.090 0.088 0.090 0.087 0.090 1,502,800 132,990 0.0885 0.090 0.088 0.090 0.087 0.090 1,502,800 0.0885 0.00%
2025-07-17 0 0.090 0.089 0.090 0.087 0.090 2,285,000 199,905 0.0875 0.090 0.089 0.090 0.087 0.090 2,285,000 0.0875 2.27%
2025-07-16 0 0.088 0.087 0.088 0.087 0.088 1,004,200 88,098 0.0877 0.088 0.087 0.088 0.087 0.088 1,004,200 0.0877 -1.12%
2025-07-15 0 0.089 0.088 0.089 0.087 0.089 743,000 65,543 0.0882 0.089 0.088 0.089 0.087 0.089 743,000 0.0882 0.00%
2025-07-14 0 0.089 0.088 0.089 0.083 0.090 4,207,800 366,391 0.0871 0.089 0.088 0.089 0.083 0.090 4,207,800 0.0871 1.14%
2025-07-11 0 0.088 0.088 0.090 0.087 0.090 7,367,400 654,743 0.0889 0.088 0.088 0.090 0.087 0.090 7,367,400 0.0889 -1.12%
2025-07-10 0 0.089 0.088 0.089 0.087 0.089 1,353,400 119,435 0.0882 0.089 0.088 0.089 0.087 0.089 1,353,400 0.0882 1.14%
2025-07-09 0 0.088 0.088 0.089 0.087 0.090 4,010,000 355,840 0.0887 0.088 0.088 0.089 0.087 0.090 4,010,000 0.0887 -1.12%
2025-07-08 0 0.089 0.088 0.089 0.087 0.090 5,132,400 456,663 0.0890 0.089 0.088 0.089 0.087 0.090 5,132,400 0.0890 0.00%
2025-07-07 0 0.089 0.088 0.089 0.087 0.090 2,252,200 200,186 0.0889 0.089 0.088 0.089 0.087 0.090 2,252,200 0.0889 1.14%
2025-07-04 0 0.088 0.088 0.089 0.088 0.090 3,569,000 316,987 0.0888 0.088 0.088 0.089 0.088 0.090 3,569,000 0.0888 -2.22%
2025-07-03 0 0.090 0.088 0.090 0.087 0.090 5,022,000 442,580 0.0881 0.090 0.088 0.090 0.087 0.090 5,022,000 0.0881 0.00%
2025-07-02 0 0.090 0.088 0.090 0.088 0.090 318,000 28,120 0.0884 0.090 0.088 0.090 0.088 0.090 318,000 0.0884 0.00%
2025-06-30 0 0.090 0.088 0.090 0.085 0.090 3,534,000 305,587 0.0865 0.090 0.088 0.090 0.085 0.090 3,534,000 0.0865 0.00%
2025-06-27 0 0.090 0.089 0.090 0.089 0.091 2,661,200 239,116 0.0899 0.090 0.089 0.090 0.089 0.091 2,661,200 0.0899 -1.10%
2025-06-26 0 0.091 0.090 0.091 0.089 0.091 1,929,000 172,398 0.0894 0.091 0.090 0.091 0.089 0.091 1,929,000 0.0894 -1.09%
2025-06-25 0 0.092 0.090 0.092 0.089 0.093 3,269,400 295,360 0.0903 0.092 0.090 0.092 0.089 0.093 3,269,400 0.0903 -1.08%
2025-06-24 0 0.093 0.091 0.093 0.091 0.096 2,524,000 231,474 0.0917 0.093 0.091 0.093 0.091 0.096 2,524,000 0.0917 0.00%
2025-06-23 0 0.093 0.091 0.093 0.090 0.098 4,859,800 457,585 0.0942 0.093 0.091 0.093 0.090 0.098 4,859,800 0.0942 0.00%
2025-06-20 0 0.093 0.090 0.093 0.085 0.095 15,602,600 1,405,145 0.0901 0.093 0.090 0.093 0.085 0.095 15,602,600 0.0901 9.41%
2025-06-19 0 0.085 0.084 0.085 0.082 0.086 1,182,000 98,186 0.0831 0.085 0.084 0.085 0.082 0.086 1,182,000 0.0831 -2.30%
2025-06-18 0 0.087 0.085 0.087 0.085 0.087 310,600 26,471 0.0852 0.087 0.085 0.087 0.085 0.087 310,600 0.0852 0.00%
2025-06-17 0 0.087 0.085 0.087 0.081 0.088 1,917,000 163,526 0.0853 0.087 0.085 0.087 0.081 0.088 1,917,000 0.0853 -1.14%
2025-06-16 0 0.088 0.086 0.088 0.086 0.088 1,280,000 110,670 0.0865 0.088 0.086 0.088 0.086 0.088 1,280,000 0.0865 0.00%
2025-06-13 0 0.088 0.087 0.088 0.086 0.091 1,260,600 110,397 0.0876 0.088 0.087 0.088 0.086 0.091 1,260,600 0.0876 0.00%
2025-06-12 0 0.088 0.087 0.088 0.085 0.088 504,000 43,531 0.0864 0.088 0.087 0.088 0.085 0.088 504,000 0.0864 0.00%
2025-06-11 0 0.088 0.086 0.088 0.086 0.088 1,324,600 114,233 0.0862 0.088 0.086 0.088 0.086 0.088 1,324,600 0.0862 0.00%
2025-06-10 0 0.088 0.087 0.088 0.083 0.088 870,000 75,282 0.0865 0.088 0.087 0.088 0.083 0.088 870,000 0.0865 0.00%
2025-06-09 0 0.088 0.086 0.088 0.083 0.089 4,446,000 379,186 0.0853 0.088 0.086 0.088 0.083 0.089 4,446,000 0.0853 0.00%
2025-06-06 0 0.088 0.087 0.088 0.087 0.090 2,127,400 185,250 0.0871 0.088 0.087 0.088 0.087 0.090 2,127,400 0.0871 -2.22%
2025-06-05 0 0.090 0.088 0.090 0.086 0.090 7,006,000 612,948 0.0875 0.090 0.088 0.090 0.086 0.090 7,006,000 0.0875 2.27%
2025-06-04 0 0.088 0.086 0.089 0.086 0.089 471,600 41,193 0.0873 0.088 0.086 0.089 0.086 0.089 471,600 0.0873 -1.12%
2025-06-03 0 0.089 0.087 0.090 0.088 0.092 5,420,000 482,184 0.0890 0.089 0.087 0.090 0.088 0.092 5,420,000 0.0890 -3.26%
2025-06-02 0 0.092 0.091 0.092 0.088 0.092 2,038,000 185,352 0.0909 0.092 0.091 0.092 0.088 0.092 2,038,000 0.0909 1.10%
2025-05-30 0 0.091 0.090 0.091 0.090 0.092 556,000 50,556 0.0909 0.091 0.090 0.091 0.090 0.092 556,000 0.0909 -2.15%
2025-05-29 0 0.093 0.092 0.093 0.086 0.093 1,919,800 175,962 0.0917 0.093 0.092 0.093 0.086 0.093 1,919,800 0.0917 3.33%
2025-05-28 0 0.090 0.090 0.092 0.089 0.094 4,028,400 369,412 0.0917 0.090 0.090 0.092 0.089 0.094 4,028,400 0.0917 -1.10%
2025-05-27 0 0.091 0.091 0.092 0.091 0.092 2,098,200 191,577 0.0913 0.091 0.091 0.092 0.091 0.092 2,098,200 0.0913 0.00%
2025-05-26 0 0.091 0.091 0.092 0.083 0.091 3,302,000 289,624 0.0877 0.091 0.091 0.092 0.083 0.091 3,302,000 0.0877 4.60%
2025-05-23 0 0.087 0.087 0.089 0.086 0.090 1,620,200 141,496 0.0873 0.087 0.087 0.089 0.086 0.090 1,620,200 0.0873 -1.14%
2025-05-22 0 0.088 0.087 0.088 0.085 0.090 3,030,200 264,582 0.0873 0.088 0.087 0.088 0.085 0.090 3,030,200 0.0873 -2.22%
2025-05-21 0 0.090 0.090 0.092 0.081 0.090 2,961,800 248,288 0.0838 0.090 0.090 0.092 0.081 0.090 2,961,800 0.0838 8.43%
2025-05-20 0 0.083 0.082 0.083 0.080 0.083 1,791,000 145,828 0.0814 0.083 0.082 0.083 0.080 0.083 1,791,000 0.0814 2.47%
2025-05-19 0 0.081 0.080 0.081 0.080 0.081 1,143,000 91,465 0.0800 0.081 0.080 0.081 0.080 0.081 1,143,000 0.0800 -1.22%
2025-05-16 0 0.082 0.081 0.082 0.079 0.082 2,137,600 171,460 0.0802 0.082 0.081 0.082 0.079 0.082 2,137,600 0.0802 0.00%
2025-05-15 0 0.082 0.081 0.082 0.080 0.083 300,000 24,488 0.0816 0.082 0.081 0.082 0.080 0.083 300,000 0.0816 0.00%
2025-05-14 0 0.082 0.081 0.082 0.080 0.083 2,100,000 169,838 0.0809 0.082 0.081 0.082 0.080 0.083 2,100,000 0.0809 1.23%
2025-05-13 0 0.081 0.080 0.081 0.080 0.083 3,384,400 274,574 0.0811 0.081 0.080 0.081 0.080 0.083 3,384,400 0.0811 1.25%
2025-05-12 0 0.080 0.080 0.081 0.080 0.083 1,350,000 108,350 0.0803 0.080 0.080 0.081 0.080 0.083 1,350,000 0.0803 0.00%
2025-05-09 0 0.080 0.080 0.081 0.080 0.083 438,000 35,574 0.0812 0.080 0.080 0.081 0.080 0.083 438,000 0.0812 0.00%
2025-05-08 0 0.080 0.080 0.081 0.078 0.081 2,452,600 194,624 0.0794 0.080 0.080 0.081 0.078 0.081 2,452,600 0.0794 1.27%
2025-05-07 0 0.079 0.078 0.080 0.078 0.081 489,000 38,878 0.0795 0.079 0.078 0.080 0.078 0.081 489,000 0.0795 -2.47%
2025-05-06 0 0.081 0.079 0.081 0.076 0.081 2,479,800 196,833 0.0794 0.081 0.079 0.081 0.076 0.081 2,479,800 0.0794 1.25%
2025-05-02 0 0.080 0.077 0.080 0.077 0.080 663,000 52,222 0.0788 0.080 0.077 0.080 0.077 0.080 663,000 0.0788 0.00%
2025-04-30 0 0.080 0.079 0.080 0.077 0.081 241,000 19,121 0.0793 0.080 0.079 0.080 0.077 0.081 241,000 0.0793 -1.23%
2025-04-29 0 0.081 0.078 0.081 0.078 0.081 631,000 49,928 0.0791 0.081 0.078 0.081 0.078 0.081 631,000 0.0791 2.53%
2025-04-28 0 0.079 0.079 0.080 0.078 0.081 202,000 16,270 0.0805 0.079 0.079 0.080 0.078 0.081 202,000 0.0805 -3.66%
2025-04-25 0 0.082 0.081 0.082 0.079 0.083 1,122,200 88,982 0.0793 0.082 0.081 0.082 0.079 0.083 1,122,200 0.0793 -1.20%
2025-04-24 0 0.083 0.080 0.083 0.080 0.085 398,000 33,148 0.0833 0.083 0.080 0.083 0.080 0.085 398,000 0.0833 -1.19%
2025-04-23 0 0.084 0.083 0.084 0.082 0.085 1,338,000 110,552 0.0826 0.084 0.083 0.084 0.082 0.085 1,338,000 0.0826 2.44%
2025-04-22 0 0.082 0.079 0.082 0.077 0.082 2,723,000 214,746 0.0789 0.082 0.079 0.082 0.077 0.082 2,723,000 0.0789 3.80%
2025-04-17 0 0.079 0.078 0.079 0.077 0.080 3,715,400 286,830 0.0772 0.079 0.078 0.079 0.077 0.080 3,715,400 0.0772 -1.25%
2025-04-16 0 0.080 0.079 0.080 0.077 0.082 1,364,000 105,910 0.0776 0.080 0.079 0.080 0.077 0.082 1,364,000 0.0776 0.00%
2025-04-15 0 0.080 0.078 0.080 0.078 0.082 989,000 77,828 0.0787 0.080 0.078 0.080 0.078 0.082 989,000 0.0787 0.00%
2025-04-14 0 0.080 0.079 0.080 0.077 0.084 3,223,000 253,400 0.0786 0.080 0.079 0.080 0.077 0.084 3,223,000 0.0786 1.27%
2025-04-11 0 0.079 0.077 0.079 0.077 0.079 770,000 59,474 0.0772 0.079 0.077 0.079 0.077 0.079 770,000 0.0772 0.00%
2025-04-10 0 0.079 0.078 0.079 0.076 0.083 4,859,800 382,799 0.0788 0.079 0.078 0.079 0.076 0.083 4,859,800 0.0788 0.00%
2025-04-09 0 0.079 0.077 0.079 0.075 0.079 2,238,000 171,452 0.0766 0.079 0.077 0.079 0.075 0.079 2,238,000 0.0766 0.00%
2025-04-08 0 0.079 0.077 0.079 0.076 0.080 4,479,000 351,102 0.0784 0.079 0.077 0.079 0.076 0.080 4,479,000 0.0784 -1.25%
2025-04-07 0 0.080 0.078 0.080 0.075 0.089 21,104,000 1,658,792 0.0786 0.080 0.078 0.080 0.075 0.089 21,104,000 0.0786 -13.04%
2025-04-03 0 0.092 0.089 0.091 0.089 0.092 596,000 53,390 0.0896 0.092 0.089 0.091 0.089 0.092 596,000 0.0896 -2.13%
2025-04-02 0 0.094 0.093 0.094 0.090 0.094 2,636,400 240,056 0.0911 0.094 0.093 0.094 0.090 0.094 2,636,400 0.0911 0.00%
2025-04-01 0 0.094 0.092 0.094 0.090 0.094 2,346,400 212,994 0.0908 0.094 0.092 0.094 0.090 0.094 2,346,400 0.0908 -1.05%
2025-03-31 0 0.095 0.094 0.095 0.090 0.095 2,969,000 272,426 0.0918 0.095 0.094 0.095 0.090 0.095 2,969,000 0.0918 -1.04%
2025-03-28 0 0.096 0.095 0.096 0.093 0.096 682,000 63,670 0.0934 0.096 0.095 0.096 0.093 0.096 682,000 0.0934 0.00%
2025-03-27 0 0.096 0.095 0.096 0.093 0.098 3,079,200 292,181 0.0949 0.096 0.095 0.096 0.093 0.098 3,079,200 0.0949 1.05%
2025-03-26 0 0.095 0.095 0.097 0.093 0.098 3,128,000 299,910 0.0959 0.095 0.095 0.097 0.093 0.098 3,128,000 0.0959 -1.04%
2025-03-25 0 0.096 0.094 0.096 0.083 0.108 45,656,000 4,308,104 0.0944 0.096 0.094 0.096 0.083 0.108 45,656,000 0.0944 12.94%
2025-03-24 0 0.085 0.083 0.085 0.082 0.088 4,213,000 357,709 0.0849 0.085 0.083 0.085 0.082 0.088 4,213,000 0.0849 0.00%
2025-03-21 0 0.085 0.084 0.085 0.083 0.088 7,696,000 658,302 0.0855 0.085 0.084 0.085 0.083 0.088 7,696,000 0.0855 -3.41%
2025-03-20 0 0.088 0.087 0.090 0.087 0.091 5,864,000 518,440 0.0884 0.088 0.087 0.090 0.087 0.091 5,864,000 0.0884 -4.35%
2025-03-19 0 0.092 0.091 0.092 0.090 0.094 6,202,200 568,736 0.0917 0.092 0.091 0.092 0.090 0.094 6,202,200 0.0917 -3.16%
2025-03-18 0 0.095 0.093 0.095 0.090 0.095 2,507,200 232,811 0.0929 0.095 0.093 0.095 0.090 0.095 2,507,200 0.0929 4.40%
2025-03-17 0 0.091 0.089 0.091 0.089 0.092 814,000 73,084 0.0898 0.091 0.089 0.091 0.089 0.092 814,000 0.0898 0.00%
2025-03-14 0 0.091 0.089 0.091 0.088 0.091 1,166,000 104,116 0.0893 0.091 0.089 0.091 0.088 0.091 1,166,000 0.0893 2.25%
2025-03-13 0 0.089 0.087 0.089 0.084 0.091 14,539,000 1,267,382 0.0872 0.089 0.087 0.089 0.084 0.091 14,539,000 0.0872 -1.11%
2025-03-12 0 0.090 0.089 0.090 0.089 0.097 9,026,600 820,768 0.0909 0.090 0.089 0.090 0.089 0.097 9,026,600 0.0909 -7.22%
2025-03-11 0 0.097 0.096 0.097 0.091 0.097 2,929,400 273,564 0.0934 0.097 0.096 0.097 0.091 0.097 2,929,400 0.0934 5.43%
2025-03-10 0 0.092 0.092 0.094 0.090 0.095 10,484,000 960,399 0.0916 0.092 0.092 0.094 0.090 0.095 10,484,000 0.0916 -3.16%
2025-03-07 0 0.095 0.092 0.096 0.092 0.099 17,872,400 1,686,456 0.0944 0.095 0.092 0.096 0.092 0.099 17,872,400 0.0944 -5.00%
2025-03-06 0 0.100 0.097 0.100 0.097 0.101 3,781,800 372,386 0.0985 0.100 0.097 0.100 0.097 0.101 3,781,800 0.0985 1.01%
2025-03-05 0 0.099 0.098 0.099 0.095 0.099 800,000 77,042 0.0963 0.099 0.098 0.099 0.095 0.099 800,000 0.0963 2.06%
2025-03-04 0 0.097 0.096 0.097 0.095 0.105 3,475,000 335,680 0.0966 0.097 0.096 0.097 0.095 0.105 3,475,000 0.0966 0.00%
2025-03-03 0 0.097 0.097 0.098 0.096 0.101 3,517,000 345,832 0.0983 0.097 0.097 0.098 0.096 0.101 3,517,000 0.0983 -1.02%
2025-02-28 0 0.098 0.099 0.100 0.097 0.105 9,931,400 982,568 0.0989 0.098 0.099 0.100 0.097 0.105 9,931,400 0.0989 -4.85%
2025-02-27 0 0.103 0.101 0.103 0.100 0.104 2,059,800 209,337 0.1016 0.103 0.101 0.103 0.100 0.104 2,059,800 0.1016 -0.96%
2025-02-26 0 0.104 0.101 0.104 0.101 0.104 6,929,400 709,646 0.1024 0.104 0.101 0.104 0.101 0.104 6,929,400 0.1024 -0.95%
2025-02-25 0 0.105 0.105 0.106 0.102 0.106 4,652,200 480,951 0.1034 0.105 0.105 0.106 0.102 0.106 4,652,200 0.1034 -0.94%
2025-02-24 0 0.106 0.105 0.107 0.103 0.107 6,768,000 710,324 0.1050 0.106 0.105 0.107 0.103 0.107 6,768,000 0.1050 -2.75%
2025-02-21 0 0.109 0.108 0.109 0.107 0.111 6,251,400 678,562 0.1085 0.109 0.108 0.109 0.107 0.111 6,251,400 0.1085 -3.54%
2025-02-20 0 0.113 0.112 0.113 0.104 0.114 14,758,600 1,637,441 0.1109 0.113 0.112 0.113 0.104 0.114 14,758,600 0.1109 5.61%
2025-02-19 0 0.107 0.105 0.107 0.104 0.108 3,668,000 389,590 0.1062 0.107 0.105 0.107 0.104 0.108 3,668,000 0.1062 -1.83%
2025-02-18 0 0.109 0.109 0.111 0.109 0.113 3,214,200 354,333 0.1102 0.109 0.109 0.111 0.109 0.113 3,214,200 0.1102 -0.91%
2025-02-17 0 0.110 0.108 0.110 0.107 0.118 11,457,000 1,282,832 0.1120 0.110 0.108 0.110 0.107 0.118 11,457,000 0.1120 1.85%
2025-02-14 0 0.108 0.106 0.108 0.102 0.108 4,619,800 485,335 0.1051 0.108 0.106 0.108 0.102 0.108 4,619,800 0.1051 -1.82%
2025-02-13 0 0.110 0.107 0.110 0.106 0.114 7,113,800 782,290 0.1100 0.110 0.107 0.110 0.106 0.114 7,113,800 0.1100 0.92%
2025-02-12 0 0.109 0.108 0.109 0.105 0.116 12,557,600 1,339,296 0.1067 0.109 0.108 0.109 0.105 0.116 12,557,600 0.1067 -6.03%
2025-02-11 0 0.116 0.111 0.115 0.106 0.119 7,563,800 841,722 0.1113 0.116 0.111 0.115 0.106 0.119 7,563,800 0.1113 2.65%
2025-02-10 0 0.113 0.111 0.113 0.110 0.115 4,548,400 508,318 0.1118 0.113 0.111 0.113 0.110 0.115 4,548,400 0.1118 -3.42%
2025-02-07 0 0.117 0.115 0.117 0.095 0.119 16,555,800 1,813,788 0.1096 0.117 0.115 0.117 0.095 0.119 16,555,800 0.1096 21.87%
2025-02-06 0 0.096 0.095 0.096 0.093 0.097 980,600 93,608 0.0955 0.096 0.095 0.096 0.093 0.097 980,600 0.0955 0.00%
2025-02-05 0 0.096 0.095 0.097 0.095 0.098 1,801,600 172,899 0.0960 0.096 0.095 0.097 0.095 0.098 1,801,600 0.0960 -2.04%
2025-02-04 0 0.098 0.097 0.098 0.096 0.099 1,568,200 154,220 0.0983 0.098 0.097 0.098 0.096 0.099 1,568,200 0.0983 2.08%
2025-02-03 0 0.096 0.095 0.098 0.091 0.099 6,982,000 664,465 0.0952 0.096 0.095 0.098 0.091 0.099 6,982,000 0.0952 -4.00%
2025-01-28 0 0.100 0.097 0.100 - - 0 0 - 0.100 0.097 0.100 - - 0 - 0.00%
2025-01-27 0 0.100 0.097 0.100 0.096 0.102 1,157,000 113,971 0.0985 0.100 0.097 0.100 0.096 0.102 1,157,000 0.0985 0.00%
2025-01-24 0 0.100 0.097 0.100 0.097 0.103 5,601,000 559,019 0.0998 0.100 0.097 0.100 0.097 0.103 5,601,000 0.0998 -2.91%
2025-01-23 0 0.103 0.101 0.103 0.101 0.104 1,545,200 157,184 0.1017 0.103 0.101 0.103 0.101 0.104 1,545,200 0.1017 0.00%
2025-01-22 0 0.103 0.101 0.103 0.100 0.103 629,000 63,219 0.1005 0.103 0.101 0.103 0.100 0.103 629,000 0.1005 -0.96%
2025-01-21 0 0.104 0.103 0.104 0.102 0.105 1,056,000 108,026 0.1023 0.104 0.103 0.104 0.102 0.105 1,056,000 0.1023 0.00%
2025-01-20 0 0.104 0.102 0.104 0.099 0.105 3,653,600 374,348 0.1025 0.104 0.102 0.104 0.099 0.105 3,653,600 0.1025 4.00%
2025-01-17 0 0.100 0.098 0.100 0.098 0.101 548,000 53,938 0.0984 0.100 0.098 0.100 0.098 0.101 548,000 0.0984 0.00%
2025-01-16 0 0.100 0.099 0.100 0.098 0.104 2,333,000 231,844 0.0994 0.100 0.099 0.100 0.098 0.104 2,333,000 0.0994 -1.96%
2025-01-15 0 0.102 0.100 0.102 0.095 0.104 2,691,800 268,481 0.0997 0.102 0.100 0.102 0.095 0.104 2,691,800 0.0997 0.00%
2025-01-14 0 0.102 0.100 0.103 0.100 0.105 1,592,000 161,948 0.1017 0.102 0.100 0.103 0.100 0.105 1,592,000 0.1017 2.00%
2025-01-13 0 0.100 0.098 0.100 0.098 0.106 519,000 51,973 0.1001 0.100 0.098 0.100 0.098 0.106 519,000 0.1001 -0.99%
2025-01-10 0 0.101 0.100 0.101 0.100 0.102 571,600 58,090 0.1016 0.101 0.100 0.101 0.100 0.102 571,600 0.1016 -0.98%
2025-01-09 0 0.102 0.101 0.102 0.101 0.104 1,132,000 115,010 0.1016 0.102 0.101 0.102 0.101 0.104 1,132,000 0.1016 -2.86%
2025-01-08 0 0.105 0.102 0.105 0.100 0.105 3,516,000 354,652 0.1009 0.105 0.102 0.105 0.100 0.105 3,516,000 0.1009 -0.94%
2025-01-07 0 0.106 0.104 0.106 0.103 0.109 382,000 39,831 0.1043 0.106 0.104 0.106 0.103 0.109 382,000 0.1043 -0.93%
2025-01-06 0 0.107 0.106 0.107 0.105 0.110 1,394,400 146,843 0.1053 0.107 0.106 0.107 0.105 0.110 1,394,400 0.1053 -1.83%
2025-01-03 0 0.109 0.106 0.109 0.106 0.110 2,764,000 297,028 0.1075 0.109 0.106 0.109 0.106 0.110 2,764,000 0.1075 -2.68%
2025-01-02 0 0.112 0.111 0.112 0.107 0.112 962,000 105,210 0.1094 0.112 0.111 0.112 0.107 0.112 962,000 0.1094 0.00%
2024-12-31 0 0.112 0.110 0.112 0.102 0.112 2,524,200 272,609 0.1080 0.112 0.110 0.112 0.102 0.112 2,524,200 0.1080 2.75%
2024-12-30 0 0.109 0.107 0.109 0.106 0.110 1,111,000 118,285 0.1065 0.109 0.107 0.109 0.106 0.110 1,111,000 0.1065 0.93%
2024-12-27 0 0.108 0.108 0.110 0.106 0.110 613,000 65,922 0.1075 0.108 0.108 0.110 0.106 0.110 613,000 0.1075 -1.82%
2024-12-24 0 0.110 0.108 0.110 0.108 0.113 283,000 30,983 0.1095 0.110 0.108 0.110 0.108 0.113 283,000 0.1095 0.92%
2024-12-23 0 0.109 0.108 0.109 0.108 0.110 1,018,000 110,844 0.1089 0.109 0.108 0.109 0.108 0.110 1,018,000 0.1089 -0.91%
2024-12-20 0 0.110 0.109 0.110 0.104 0.114 2,046,000 221,562 0.1083 0.110 0.109 0.110 0.104 0.114 2,046,000 0.1083 5.77%
2024-12-19 0 0.104 0.104 0.107 0.104 0.107 1,575,000 166,194 0.1055 0.104 0.104 0.107 0.104 0.107 1,575,000 0.1055 -0.95%
2024-12-18 0 0.105 0.104 0.105 0.100 0.105 293,000 29,967 0.1023 0.105 0.104 0.105 0.100 0.105 293,000 0.1023 0.00%
2024-12-17 0 0.105 0.104 0.107 0.102 0.107 84,000 8,822 0.1050 0.105 0.104 0.107 0.102 0.107 84,000 0.1050 -0.94%
2024-12-16 0 0.106 0.103 0.107 0.105 0.108 520,000 54,830 0.1054 0.106 0.103 0.107 0.105 0.108 520,000 0.1054 -1.85%
2024-12-13 0 0.108 0.106 0.108 0.104 0.110 1,274,400 135,568 0.1064 0.108 0.106 0.108 0.104 0.110 1,274,400 0.1064 -1.82%
2024-12-12 0 0.110 0.109 0.110 0.106 0.116 5,707,600 621,643 0.1089 0.110 0.109 0.110 0.106 0.116 5,707,600 0.1089 -0.90%
2024-12-11 0 0.111 0.109 0.111 0.106 0.113 1,210,000 131,466 0.1086 0.111 0.109 0.111 0.106 0.113 1,210,000 0.1086 0.91%
2024-12-10 0 0.110 0.108 0.110 0.107 0.117 5,790,000 636,207 0.1099 0.110 0.108 0.110 0.107 0.117 5,790,000 0.1099 4.76%
2024-12-09 0 0.105 0.104 0.105 0.103 0.107 396,000 41,246 0.1042 0.105 0.104 0.105 0.103 0.107 396,000 0.1042 0.00%
2024-12-06 0 0.105 0.103 0.105 0.102 0.106 904,000 93,370 0.1033 0.105 0.103 0.105 0.102 0.106 904,000 0.1033 0.96%
2024-12-05 0 0.104 0.103 0.104 0.100 0.107 474,000 47,982 0.1012 0.104 0.103 0.104 0.100 0.107 474,000 0.1012 -2.80%
2024-12-04 0 0.107 0.105 0.107 0.102 0.107 353,400 36,692 0.1038 0.107 0.105 0.107 0.102 0.107 353,400 0.1038 2.88%
2024-12-03 0 0.104 0.102 0.104 0.099 0.106 1,149,800 117,097 0.1018 0.104 0.102 0.104 0.099 0.106 1,149,800 0.1018 -3.70%
2024-12-02 0 0.108 0.103 0.108 0.102 0.108 218,000 22,904 0.1051 0.108 0.103 0.108 0.102 0.108 218,000 0.1051 1.89%
2024-11-29 0 0.106 0.103 0.106 0.102 0.107 392,800 40,493 0.1031 0.106 0.103 0.106 0.102 0.107 392,800 0.1031 2.91%
2024-11-28 0 0.103 0.103 0.105 0.102 0.107 11,257,400 1,128,572 0.1003 0.103 0.103 0.105 0.102 0.107 11,257,400 0.1003 -2.83%
2024-11-27 0 0.106 0.106 0.107 0.101 0.106 1,353,000 137,984 0.1020 0.106 0.106 0.107 0.101 0.106 1,353,000 0.1020 2.91%
2024-11-26 0 0.103 0.101 0.103 0.101 0.103 436,000 44,354 0.1017 0.103 0.101 0.103 0.101 0.103 436,000 0.1017 0.00%
2024-11-25 0 0.103 0.101 0.103 0.101 0.105 758,000 77,148 0.1018 0.103 0.101 0.103 0.101 0.105 758,000 0.1018 0.98%
2024-11-22 0 0.102 0.102 0.107 0.100 0.107 2,369,200 242,160 0.1022 0.102 0.102 0.107 0.100 0.107 2,369,200 0.1022 0.99%
2024-11-21 0 0.101 0.101 0.103 0.099 0.107 6,665,200 673,783 0.1011 0.101 0.101 0.103 0.099 0.107 6,665,200 0.1011 -4.72%
2024-11-20 0 0.106 0.105 0.106 0.104 0.110 2,373,000 252,142 0.1063 0.106 0.105 0.106 0.104 0.110 2,373,000 0.1063 -3.64%
2024-11-19 0 0.110 0.108 0.110 0.104 0.111 218,200 24,082 0.1104 0.110 0.108 0.110 0.104 0.111 218,200 0.1104 -0.90%
2024-11-18 0 0.111 0.111 0.114 0.110 0.119 376,000 42,178 0.1122 0.111 0.111 0.114 0.110 0.119 376,000 0.1122 -1.77%
2024-11-15 0 0.113 0.110 0.113 0.100 0.113 4,910,000 513,664 0.1046 0.113 0.110 0.113 0.100 0.113 4,910,000 0.1046 2.73%
2024-11-14 0 0.110 0.109 0.110 0.106 0.116 4,122,000 450,360 0.1093 0.110 0.109 0.110 0.106 0.116 4,122,000 0.1093 -2.65%
2024-11-13 0 0.113 0.113 0.117 0.111 0.116 1,110,000 125,838 0.1134 0.113 0.113 0.117 0.111 0.116 1,110,000 0.1134 -1.74%
2024-11-12 0 0.115 0.114 0.115 0.112 0.119 2,907,600 333,543 0.1147 0.115 0.114 0.115 0.112 0.119 2,907,600 0.1147 -4.17%
2024-11-11 0 0.120 0.118 0.120 0.115 0.120 1,613,000 190,368 0.1180 0.120 0.118 0.120 0.115 0.120 1,613,000 0.1180 -0.83%
2024-11-08 0 0.121 0.118 0.120 0.118 0.128 3,218,800 388,328 0.1206 0.121 0.118 0.120 0.118 0.128 3,218,800 0.1206 -3.20%
2024-11-07 0 0.125 0.124 0.125 0.121 0.126 1,878,000 235,454 0.1254 0.125 0.124 0.125 0.121 0.126 1,878,000 0.1254 0.00%
2024-11-06 0 0.125 0.124 0.125 0.119 0.125 764,000 92,372 0.1209 0.125 0.124 0.125 0.119 0.125 764,000 0.1209 -0.79%
2024-11-05 0 0.126 0.124 0.126 0.118 0.129 2,776,000 342,984 0.1236 0.126 0.124 0.126 0.118 0.129 2,776,000 0.1236 5.88%
2024-11-04 0 0.119 0.118 0.120 0.117 0.120 3,254,200 385,092 0.1183 0.119 0.118 0.120 0.117 0.120 3,254,200 0.1183 -0.83%
2024-11-01 0 0.120 0.119 0.120 0.118 0.120 869,000 102,968 0.1185 0.120 0.119 0.120 0.118 0.120 869,000 0.1185 0.00%
2024-10-31 0 0.120 0.119 0.120 0.119 0.127 7,509,000 912,354 0.1215 0.120 0.119 0.120 0.119 0.127 7,509,000 0.1215 -6.98%
2024-10-30 0 0.129 0.125 0.130 0.123 0.130 1,676,000 207,700 0.1239 0.129 0.125 0.130 0.123 0.130 1,676,000 0.1239 -0.77%
2024-10-29 0 0.130 0.128 0.130 0.125 0.133 1,774,000 227,256 0.1281 0.130 0.128 0.130 0.125 0.133 1,774,000 0.1281 4.00%
2024-10-28 0 0.125 0.124 0.125 0.123 0.127 881,200 110,028 0.1249 0.125 0.124 0.125 0.123 0.127 881,200 0.1249 -1.57%
2024-10-25 0 0.127 0.123 0.127 0.122 0.129 1,764,800 219,575 0.1244 0.127 0.123 0.127 0.122 0.129 1,764,800 0.1244 1.60%
2024-10-24 0 0.125 0.121 0.125 0.122 0.137 5,304,000 677,356 0.1277 0.125 0.121 0.125 0.122 0.137 5,304,000 0.1277 -7.41%
2024-10-23 0 0.135 0.131 0.135 0.124 0.137 1,140,000 148,324 0.1301 0.135 0.131 0.135 0.124 0.137 1,140,000 0.1301 1.50%
2024-10-22 0 0.133 0.133 0.137 0.133 0.138 410,000 55,526 0.1354 0.133 0.133 0.137 0.133 0.138 410,000 0.1354 -3.62%
2024-10-21 0 0.138 0.136 0.138 0.136 0.147 1,018,000 139,002 0.1365 0.138 0.136 0.138 0.136 0.147 1,018,000 0.1365 2.22%
2024-10-18 0 0.135 0.134 0.135 0.131 0.141 4,111,000 549,438 0.1337 0.135 0.134 0.135 0.131 0.141 4,111,000 0.1337 -1.46%
2024-10-17 0 0.137 0.137 0.138 0.135 0.142 1,773,000 243,940 0.1376 0.137 0.137 0.138 0.135 0.142 1,773,000 0.1376 0.00%
2024-10-16 0 0.137 0.136 0.137 0.135 0.140 1,809,400 250,406 0.1384 0.137 0.136 0.137 0.135 0.140 1,809,400 0.1384 -0.72%
2024-10-15 0 0.138 0.134 0.136 0.133 0.142 5,341,000 735,264 0.1377 0.138 0.134 0.136 0.133 0.142 5,341,000 0.1377 -5.48%
2024-10-14 0 0.146 0.144 0.146 0.141 0.151 1,399,000 202,619 0.1448 0.146 0.144 0.146 0.141 0.151 1,399,000 0.1448 -3.31%
2024-10-10 0 0.151 0.150 0.151 0.142 0.157 5,947,800 895,426 0.1505 0.151 0.150 0.151 0.142 0.157 5,947,800 0.1505 2.03%
2024-10-09 0 0.148 0.146 0.148 0.137 0.164 7,459,400 1,092,926 0.1465 0.148 0.146 0.148 0.137 0.164 7,459,400 0.1465 -3.90%
2024-10-08 0 0.154 0.153 0.154 0.146 0.179 25,957,200 4,230,305 0.1630 0.154 0.153 0.154 0.146 0.179 25,957,200 0.1630 -4.94%
2024-10-07 0 0.162 0.162 0.165 0.150 0.165 24,802,400 3,958,050 0.1596 0.162 0.162 0.165 0.150 0.165 24,802,400 0.1596 8.00%
2024-10-04 0 0.150 0.150 0.152 0.124 0.155 43,472,400 6,135,373 0.1411 0.150 0.150 0.152 0.124 0.155 43,472,400 0.1411 19.05%
2024-10-03 0 0.126 0.124 0.126 0.122 0.128 7,199,000 897,079 0.1246 0.126 0.124 0.126 0.122 0.128 7,199,000 0.1246 -1.56%
2024-10-02 0 0.128 0.127 0.128 0.107 0.135 17,060,200 2,088,058 0.1224 0.128 0.127 0.128 0.107 0.135 17,060,200 0.1224 12.28%
2024-09-30 0 0.114 0.112 0.114 0.107 0.115 6,183,800 697,915 0.1129 0.114 0.112 0.114 0.107 0.115 6,183,800 0.1129 4.59%
2024-09-27 0 0.109 0.107 0.109 0.105 0.109 3,650,000 393,370 0.1078 0.109 0.107 0.109 0.105 0.109 3,650,000 0.1078 3.81%
2024-09-26 0 0.105 0.105 0.108 0.105 0.109 4,134,400 437,423 0.1058 0.105 0.105 0.108 0.105 0.109 4,134,400 0.1058 -2.78%
2024-09-25 0 0.108 0.106 0.109 0.106 0.113 3,406,800 375,576 0.1102 0.108 0.106 0.109 0.106 0.113 3,406,800 0.1102 0.00%
2024-09-24 0 0.108 0.106 0.108 0.105 0.109 2,182,000 232,910 0.1067 0.108 0.106 0.108 0.105 0.109 2,182,000 0.1067 -0.92%
2024-09-23 0 0.109 0.107 0.109 0.108 0.114 8,748,400 955,030 0.1092 0.109 0.107 0.109 0.108 0.114 8,748,400 0.1092 -1.80%
2024-09-20 0 0.111 0.110 0.111 0.108 0.115 2,572,800 281,873 0.1096 0.111 0.110 0.111 0.108 0.115 2,572,800 0.1096 -2.63%
2024-09-19 0 0.114 0.113 0.114 0.107 0.115 2,071,000 232,805 0.1124 0.114 0.113 0.114 0.107 0.115 2,071,000 0.1124 1.79%
2024-09-17 0 0.112 0.109 0.112 0.109 0.113 1,775,000 196,077 0.1105 0.112 0.109 0.112 0.109 0.113 1,775,000 0.1105 2.75%
2024-09-16 0 0.109 0.107 0.109 0.104 0.111 674,000 71,908 0.1067 0.109 0.107 0.109 0.104 0.111 674,000 0.1067 -2.68%
2024-09-13 0 0.112 0.108 0.112 0.108 0.115 709,000 78,180 0.1103 0.112 0.108 0.112 0.108 0.115 709,000 0.1103 -0.88%
2024-09-12 0 0.113 0.110 0.113 0.110 0.113 775,600 86,434 0.1114 0.113 0.110 0.113 0.110 0.113 775,600 0.1114 1.80%
2024-09-11 0 0.111 0.108 0.111 0.106 0.113 930,600 100,872 0.1084 0.111 0.108 0.111 0.106 0.113 930,600 0.1084 -1.77%
2024-09-10 0 0.113 0.112 0.113 0.104 0.114 7,362,000 796,605 0.1082 0.113 0.112 0.113 0.104 0.114 7,362,000 0.1082 8.65%
2024-09-09 0 0.104 0.102 0.104 0.100 0.105 1,523,000 155,213 0.1019 0.104 0.102 0.104 0.100 0.105 1,523,000 0.1019 -2.80%
2024-09-05 0 0.107 0.104 0.107 0.104 0.109 152,000 16,020 0.1054 0.107 0.104 0.107 0.104 0.109 152,000 0.1054 -1.83%
2024-09-04 0 0.109 0.107 0.109 0.102 0.109 117,000 12,278 0.1049 0.109 0.107 0.109 0.102 0.109 117,000 0.1049 0.00%
2024-09-03 0 0.109 0.104 0.109 0.103 0.110 374,200 39,023 0.1043 0.109 0.104 0.109 0.103 0.110 374,200 0.1043 0.93%
2024-09-02 0 0.108 0.106 0.108 0.102 0.108 1,248,000 127,760 0.1024 0.108 0.106 0.108 0.102 0.108 1,248,000 0.1024 2.86%
2024-08-30 0 0.105 0.105 0.106 0.100 0.110 8,538,000 875,150 0.1025 0.105 0.105 0.106 0.100 0.110 8,538,000 0.1025 -7.08%
2024-08-29 0 0.113 0.112 0.113 0.106 0.114 2,084,600 228,685 0.1097 0.113 0.112 0.113 0.106 0.114 2,084,600 0.1097 0.89%
2024-08-28 0 0.112 0.109 0.112 - - 0 0 - 0.112 0.109 0.112 - - 0 - 0.00%
2024-08-27 0 0.112 0.112 0.114 0.110 0.116 2,502,000 277,604 0.1110 0.112 0.112 0.114 0.110 0.116 2,502,000 0.1110 -1.75%
2024-08-26 0 0.114 0.112 0.114 0.105 0.117 1,736,000 192,581 0.1109 0.114 0.112 0.114 0.105 0.117 1,736,000 0.1109 4.59%
2024-08-23 0 0.109 0.106 0.109 0.105 0.109 88,200 9,380 0.1063 0.109 0.106 0.109 0.105 0.109 88,200 0.1063 0.00%
2024-08-22 0 0.109 0.105 0.109 0.104 0.112 1,685,000 178,623 0.1060 0.109 0.105 0.109 0.104 0.112 1,685,000 0.1060 0.00%
2024-08-21 0 0.109 0.106 0.109 0.105 0.109 389,000 41,209 0.1059 0.109 0.106 0.109 0.105 0.109 389,000 0.1059 -0.91%
2024-08-20 0 0.110 0.107 0.110 0.106 0.111 1,573,000 167,872 0.1067 0.110 0.107 0.110 0.106 0.111 1,573,000 0.1067 -0.90%
2024-08-19 0 0.111 0.110 0.111 0.108 0.114 1,224,000 133,744 0.1093 0.111 0.110 0.111 0.108 0.114 1,224,000 0.1093 0.00%
2024-08-16 0 0.111 0.106 0.111 0.102 0.111 2,071,000 216,345 0.1045 0.111 0.106 0.111 0.102 0.111 2,071,000 0.1045 6.73%
2024-08-15 0 0.104 0.103 0.104 0.100 0.108 785,000 81,035 0.1032 0.104 0.103 0.104 0.100 0.108 785,000 0.1032 4.00%
2024-08-14 0 0.100 0.100 0.104 0.098 0.104 1,672,000 167,134 0.1000 0.100 0.100 0.104 0.098 0.104 1,672,000 0.1000 -4.76%
2024-08-13 0 0.105 0.102 0.105 0.101 0.105 1,274,000 130,790 0.1027 0.105 0.102 0.105 0.101 0.105 1,274,000 0.1027 -0.94%
2024-08-12 0 0.106 0.104 0.106 0.103 0.106 948,000 98,974 0.1044 0.106 0.104 0.106 0.103 0.106 948,000 0.1044 -1.85%
2024-08-09 0 0.108 0.107 0.108 0.102 0.108 2,345,000 245,780 0.1048 0.108 0.107 0.108 0.102 0.108 2,345,000 0.1048 1.89%
2024-08-08 0 0.106 0.106 0.108 0.103 0.109 954,000 100,316 0.1052 0.106 0.106 0.108 0.103 0.109 954,000 0.1052 -0.93%
2024-08-07 0 0.107 0.107 0.109 0.107 0.115 3,434,800 373,446 0.1087 0.107 0.107 0.109 0.107 0.115 3,434,800 0.1087 -6.96%
2024-08-06 0 0.115 0.113 0.115 0.110 0.116 1,034,000 115,426 0.1116 0.115 0.113 0.115 0.110 0.116 1,034,000 0.1116 -1.71%
2024-08-05 0 0.117 0.110 0.116 0.107 0.117 3,588,000 396,416 0.1105 0.117 0.110 0.116 0.107 0.117 3,588,000 0.1105 1.74%
2024-08-02 0 0.115 0.110 0.115 0.108 0.116 1,862,000 204,676 0.1099 0.115 0.110 0.115 0.108 0.116 1,862,000 0.1099 -0.86%
2024-08-01 0 0.116 0.108 0.116 0.116 0.117 36,000 4,208 0.1169 0.116 0.108 0.116 0.116 0.117 36,000 0.1169 0.00%
2024-07-31 0 0.116 0.114 0.116 0.105 0.120 3,033,400 345,446 0.1139 0.116 0.114 0.116 0.105 0.120 3,033,400 0.1139 4.50%
2024-07-30 0 0.111 0.110 0.111 0.107 0.111 1,722,600 187,777 0.1090 0.111 0.110 0.111 0.107 0.111 1,722,600 0.1090 -3.48%
2024-07-29 0 0.115 0.114 0.115 0.109 0.116 1,251,000 140,163 0.1120 0.115 0.114 0.115 0.109 0.116 1,251,000 0.1120 -0.86%
2024-07-26 0 0.116 0.113 0.116 0.112 0.116 234,200 26,544 0.1133 0.116 0.113 0.116 0.112 0.116 234,200 0.1133 0.87%
2024-07-25 0 0.115 0.115 0.116 0.110 0.115 373,000 41,680 0.1117 0.115 0.115 0.116 0.110 0.115 373,000 0.1117 -0.86%
2024-07-24 0 0.116 0.115 0.116 0.111 0.119 1,064,000 120,004 0.1128 0.116 0.115 0.116 0.111 0.119 1,064,000 0.1128 -0.85%
2024-07-23 0 0.117 0.116 0.117 0.108 0.119 1,219,000 135,275 0.1110 0.117 0.116 0.117 0.108 0.119 1,219,000 0.1110 -0.85%
2024-07-22 0 0.118 0.116 0.118 0.106 0.120 1,660,000 190,539 0.1148 0.118 0.116 0.118 0.106 0.120 1,660,000 0.1148 5.36%
2024-07-19 0 0.112 0.108 0.112 0.105 0.114 1,294,000 140,134 0.1083 0.112 0.108 0.112 0.105 0.114 1,294,000 0.1083 -0.88%
2024-07-18 0 0.113 0.113 0.115 0.113 0.115 227,800 25,743 0.1130 0.113 0.113 0.115 0.113 0.115 227,800 0.1130 -3.42%
2024-07-17 0 0.117 0.115 0.117 0.113 0.117 988,400 113,640 0.1150 0.117 0.115 0.117 0.113 0.117 988,400 0.1150 0.00%
2024-07-16 0 0.117 0.113 0.117 0.113 0.119 506,800 58,296 0.1150 0.117 0.113 0.117 0.113 0.119 506,800 0.1150 0.00%
2024-07-15 0 0.117 0.116 0.117 0.112 0.117 1,032,000 116,424 0.1128 0.117 0.116 0.117 0.112 0.117 1,032,000 0.1128 -0.85%
2024-07-12 0 0.118 0.115 0.118 0.114 0.119 1,307,000 152,356 0.1166 0.118 0.115 0.118 0.114 0.119 1,307,000 0.1166 0.85%
2024-07-11 0 0.117 0.116 0.117 0.111 0.118 2,299,600 261,070 0.1135 0.117 0.116 0.117 0.111 0.118 2,299,600 0.1135 -0.85%
2024-07-10 0 0.118 0.115 0.118 0.112 0.119 292,000 33,420 0.1145 0.118 0.115 0.118 0.112 0.119 292,000 0.1145 0.00%
2024-07-09 0 0.118 0.116 0.118 0.113 0.119 431,000 50,389 0.1169 0.118 0.116 0.118 0.113 0.119 431,000 0.1169 -1.67%
2024-07-08 0 0.120 0.118 0.120 0.114 0.120 1,882,000 216,974 0.1153 0.120 0.118 0.120 0.114 0.120 1,882,000 0.1153 0.00%
2024-07-05 0 0.120 0.119 0.120 0.118 0.121 286,400 34,029 0.1188 0.120 0.119 0.120 0.118 0.121 286,400 0.1188 -1.64%
2024-07-04 0 0.122 0.121 0.122 0.119 0.126 1,655,000 199,772 0.1207 0.122 0.121 0.122 0.119 0.126 1,655,000 0.1207 0.00%
2024-07-03 0 0.122 0.122 0.123 0.110 0.124 4,023,200 464,308 0.1154 0.122 0.122 0.123 0.110 0.124 4,023,200 0.1154 9.91%
2024-07-02 0 0.111 0.110 0.111 0.108 0.114 3,250,600 359,847 0.1107 0.111 0.110 0.111 0.108 0.114 3,250,600 0.1107 -4.31%
2024-06-28 0 0.116 0.115 0.116 0.112 0.117 5,056,000 573,500 0.1134 0.116 0.115 0.116 0.112 0.117 5,056,000 0.1134 0.87%
2024-06-27 0 0.115 0.114 0.115 0.111 0.119 2,137,000 244,905 0.1146 0.115 0.114 0.115 0.111 0.119 2,137,000 0.1146 -4.17%
2024-06-26 0 0.120 0.117 0.120 0.118 0.123 5,266,000 630,696 0.1198 0.120 0.117 0.120 0.118 0.123 5,266,000 0.1198 -2.44%
2024-06-25 0 0.123 0.122 0.123 0.120 0.125 1,280,000 155,110 0.1212 0.123 0.122 0.123 0.120 0.125 1,280,000 0.1212 -1.60%
2024-06-24 0 0.125 0.124 0.125 0.122 0.125 1,015,000 125,263 0.1234 0.125 0.124 0.125 0.122 0.125 1,015,000 0.1234 -0.79%
2024-06-21 0 0.126 0.125 0.126 0.122 0.128 2,035,800 252,790 0.1242 0.126 0.125 0.126 0.122 0.128 2,035,800 0.1242 -1.56%
2024-06-20 0 0.128 0.126 0.128 0.123 0.129 968,000 121,248 0.1253 0.128 0.126 0.128 0.123 0.129 968,000 0.1253 -1.54%
2024-06-19 0 0.130 0.128 0.130 0.128 0.131 1,102,000 143,140 0.1299 0.130 0.128 0.130 0.128 0.131 1,102,000 0.1299 2.36%
2024-06-18 0 0.127 0.126 0.127 0.125 0.128 304,400 38,553 0.1267 0.127 0.126 0.127 0.125 0.128 304,400 0.1267 -0.78%
2024-06-17 0 0.128 0.127 0.128 0.125 0.132 2,219,000 281,275 0.1268 0.128 0.127 0.128 0.125 0.132 2,219,000 0.1268 -1.54%
2024-06-14 0 0.130 0.129 0.130 0.122 0.130 1,024,000 129,564 0.1265 0.130 0.129 0.130 0.122 0.130 1,024,000 0.1265 0.00%
2024-06-13 0 0.130 0.128 0.130 0.123 0.130 1,734,600 218,339 0.1259 0.130 0.128 0.130 0.123 0.130 1,734,600 0.1259 0.00%
2024-06-12 0 0.130 0.129 0.130 0.121 0.130 572,600 72,773 0.1271 0.130 0.129 0.130 0.121 0.130 572,600 0.1271 0.78%
2024-06-11 0 0.129 0.128 0.129 0.126 0.132 1,996,600 255,686 0.1281 0.129 0.128 0.129 0.126 0.132 1,996,600 0.1281 -2.27%
2024-06-07 0 0.132 0.130 0.132 0.128 0.132 403,000 52,218 0.1296 0.132 0.130 0.132 0.128 0.132 403,000 0.1296 0.00%
2024-06-06 0 0.132 0.130 0.132 0.128 0.133 911,600 118,822 0.1303 0.132 0.130 0.132 0.128 0.133 911,600 0.1303 0.76%
2024-06-05 0 0.131 0.130 0.131 0.125 0.133 1,317,000 171,308 0.1301 0.131 0.130 0.131 0.125 0.133 1,317,000 0.1301 0.00%
2024-06-04 0 0.131 0.129 0.131 0.127 0.133 3,736,000 483,858 0.1295 0.131 0.129 0.131 0.127 0.133 3,736,000 0.1295 0.00%
2024-06-03 0 0.131 0.130 0.131 0.128 0.134 1,198,600 156,636 0.1307 0.131 0.130 0.131 0.128 0.134 1,198,600 0.1307 3.15%
2024-05-31 0 0.127 0.126 0.127 0.125 0.132 1,681,000 216,851 0.1290 0.127 0.126 0.127 0.125 0.132 1,681,000 0.1290 -2.31%
2024-05-30 0 0.130 0.129 0.130 0.125 0.130 5,661,000 716,218 0.1265 0.130 0.129 0.130 0.125 0.130 5,661,000 0.1265 -2.26%
2024-05-29 0 0.133 0.131 0.133 0.130 0.133 1,500,200 196,334 0.1309 0.133 0.131 0.133 0.130 0.133 1,500,200 0.1309 -2.21%
2024-05-28 0 0.136 0.134 0.137 0.133 0.137 2,957,400 400,083 0.1353 0.136 0.134 0.137 0.133 0.137 2,957,400 0.1353 2.26%
2024-05-27 0 0.133 0.132 0.133 0.118 0.137 6,308,400 800,614 0.1269 0.133 0.132 0.133 0.118 0.137 6,308,400 0.1269 5.56%
2024-05-24 0 0.126 0.125 0.126 0.123 0.130 1,513,000 190,749 0.1261 0.126 0.125 0.126 0.123 0.130 1,513,000 0.1261 -3.08%
2024-05-23 0 0.130 0.129 0.130 0.123 0.134 3,136,600 403,213 0.1286 0.130 0.129 0.130 0.123 0.134 3,136,600 0.1286 -4.41%
2024-05-22 0 0.136 0.134 0.136 0.133 0.138 1,197,400 161,471 0.1349 0.136 0.134 0.136 0.133 0.138 1,197,400 0.1349 0.00%
2024-05-21 0 0.136 0.135 0.136 0.129 0.138 4,021,000 540,064 0.1343 0.136 0.135 0.136 0.129 0.138 4,021,000 0.1343 0.74%
2024-05-20 0 0.135 0.134 0.136 0.129 0.138 10,535,400 1,418,595 0.1347 0.135 0.134 0.136 0.129 0.138 10,535,400 0.1347 7.14%
2024-05-17 0 0.126 0.125 0.126 0.117 0.125 4,545,200 554,103 0.1219 0.126 0.125 0.126 0.117 0.125 4,545,200 0.1219 3.28%
2024-05-16 0 0.122 0.121 0.122 0.118 0.129 9,050,000 1,102,984 0.1219 0.122 0.121 0.122 0.118 0.129 9,050,000 0.1219 -4.69%
2024-05-14 0 0.128 0.126 0.128 0.117 0.131 24,878,000 3,153,075 0.1267 0.128 0.126 0.128 0.117 0.131 24,878,000 0.1267 9.40%
2024-05-13 0 0.117 0.116 0.117 0.108 0.117 7,366,200 844,067 0.1146 0.117 0.116 0.117 0.108 0.117 7,366,200 0.1146 6.36%
2024-05-10 0 0.110 0.109 0.110 0.105 0.110 5,743,800 618,526 0.1077 0.110 0.109 0.110 0.105 0.110 5,743,800 0.1077 0.92%
2024-05-09 0 0.109 0.108 0.109 0.104 0.110 5,442,000 582,776 0.1071 0.109 0.108 0.109 0.104 0.110 5,442,000 0.1071 4.81%
2024-05-08 0 0.104 0.103 0.104 0.101 0.105 1,921,400 197,387 0.1027 0.104 0.103 0.104 0.101 0.105 1,921,400 0.1027 -0.95%
2024-05-07 0 0.105 0.104 0.105 0.103 0.108 8,235,000 868,235 0.1054 0.105 0.104 0.105 0.103 0.108 8,235,000 0.1054 3.96%
2024-05-06 0 0.101 0.101 0.102 0.094 0.103 9,699,000 958,236 0.0988 0.101 0.101 0.102 0.094 0.103 9,699,000 0.0988 7.45%
2024-05-03 0 0.094 0.093 0.094 0.088 0.097 10,127,000 935,985 0.0924 0.094 0.093 0.094 0.088 0.097 10,127,000 0.0924 8.05%
2024-05-02 0 0.087 0.087 0.090 0.083 0.089 2,488,200 219,187 0.0881 0.087 0.087 0.090 0.083 0.089 2,488,200 0.0881 0.00%
2024-04-30 0 0.087 0.085 0.087 0.083 0.087 3,042,000 258,716 0.0850 0.087 0.085 0.087 0.083 0.087 3,042,000 0.0850 1.16%
2024-04-29 0 0.086 0.084 0.086 0.080 0.086 4,316,400 361,806 0.0838 0.086 0.084 0.086 0.080 0.086 4,316,400 0.0838 4.88%
2024-04-26 0 0.082 0.078 0.082 0.077 0.082 4,168,400 335,974 0.0806 0.082 0.078 0.082 0.077 0.082 4,168,400 0.0806 3.80%
2024-04-25 0 0.079 0.078 0.079 0.077 0.080 2,048,000 159,918 0.0781 0.079 0.078 0.079 0.077 0.080 2,048,000 0.0781 0.00%
2024-04-24 0 0.079 0.078 0.079 0.078 0.082 10,577,200 836,521 0.0791 0.079 0.078 0.079 0.078 0.082 10,577,200 0.0791 -2.47%
2024-04-23 0 0.081 0.080 0.081 0.079 0.082 1,093,000 88,601 0.0811 0.081 0.080 0.081 0.079 0.082 1,093,000 0.0811 -1.22%
2024-04-22 0 0.082 0.081 0.082 0.079 0.082 1,219,600 98,524 0.0808 0.082 0.081 0.082 0.079 0.082 1,219,600 0.0808 1.23%
2024-04-19 0 0.081 0.080 0.081 0.079 0.082 3,793,000 305,660 0.0806 0.081 0.080 0.081 0.079 0.082 3,793,000 0.0806 0.00%
2024-04-18 0 0.081 0.080 0.082 0.080 0.084 804,000 66,312 0.0825 0.081 0.080 0.082 0.080 0.084 804,000 0.0825 -1.22%
2024-04-17 0 0.082 0.081 0.086 0.079 0.089 732,000 58,784 0.0803 0.082 0.081 0.086 0.079 0.089 732,000 0.0803 1.23%
2024-04-16 0 0.081 0.080 0.081 0.080 0.083 1,687,000 135,441 0.0803 0.081 0.080 0.081 0.080 0.083 1,687,000 0.0803 -2.41%
2024-04-15 0 0.083 0.082 0.089 0.081 0.084 889,400 72,347 0.0813 0.083 0.082 0.089 0.081 0.084 889,400 0.0813 -1.19%
2024-04-12 0 0.084 0.083 0.084 0.082 0.090 3,476,000 285,582 0.0822 0.084 0.083 0.084 0.082 0.090 3,476,000 0.0822 0.00%
2024-04-11 0 0.084 0.083 0.084 0.084 0.086 3,030,000 256,748 0.0847 0.084 0.083 0.084 0.084 0.086 3,030,000 0.0847 -4.55%
2024-04-10 0 0.088 0.087 0.088 0.086 0.088 917,000 79,514 0.0867 0.088 0.087 0.088 0.086 0.088 917,000 0.0867 0.00%
2024-04-09 0 0.088 0.088 0.089 0.088 0.089 106,000 9,402 0.0887 0.088 0.088 0.089 0.088 0.089 106,000 0.0887 0.00%
2024-04-08 0 0.088 0.086 0.088 0.088 0.089 1,994,000 175,912 0.0882 0.088 0.086 0.088 0.088 0.089 1,994,000 0.0882 0.00%
2024-04-05 0 0.088 0.086 0.088 0.085 0.090 468,000 40,697 0.0870 0.088 0.086 0.088 0.085 0.090 468,000 0.0870 2.33%
2024-04-03 0 0.086 0.085 0.089 0.086 0.089 3,160,000 275,902 0.0873 0.086 0.085 0.089 0.086 0.089 3,160,000 0.0873 -5.49%
2024-04-02 0 0.091 0.090 0.091 0.089 0.092 1,524,200 137,015 0.0899 0.091 0.090 0.091 0.089 0.092 1,524,200 0.0899 0.00%
2024-03-28 0 0.091 0.090 0.091 0.088 0.092 1,112,000 99,790 0.0897 0.091 0.090 0.091 0.088 0.092 1,112,000 0.0897 1.11%
2024-03-27 0 0.090 0.090 0.091 0.089 0.092 1,664,000 149,349 0.0898 0.090 0.090 0.091 0.089 0.092 1,664,000 0.0898 -2.17%
2024-03-26 0 0.092 0.091 0.092 0.089 0.092 708,000 63,488 0.0897 0.092 0.091 0.092 0.089 0.092 708,000 0.0897 -1.08%
2024-03-25 0 0.093 0.092 0.093 0.091 0.093 770,000 71,114 0.0924 0.093 0.092 0.093 0.091 0.093 770,000 0.0924 2.20%
2024-03-22 0 0.091 0.091 0.094 0.091 0.094 834,000 76,892 0.0922 0.091 0.091 0.094 0.091 0.094 834,000 0.0922 -3.19%
2024-03-21 0 0.094 0.093 0.094 0.093 0.094 4,490,000 419,968 0.0935 0.094 0.093 0.094 0.093 0.094 4,490,000 0.0935 0.00%
2024-03-20 0 0.094 0.094 0.097 0.091 0.098 2,461,200 230,659 0.0937 0.094 0.094 0.097 0.091 0.098 2,461,200 0.0937 0.00%
2024-03-19 0 0.094 0.092 0.094 0.090 0.095 7,684,200 711,585 0.0926 0.094 0.092 0.094 0.090 0.095 7,684,200 0.0926 0.00%
2024-03-18 0 0.094 0.093 0.094 0.088 0.094 2,298,000 210,114 0.0914 0.094 0.093 0.094 0.088 0.094 2,298,000 0.0914 4.44%
2024-03-15 0 0.090 0.089 0.090 0.088 0.096 2,390,000 214,884 0.0899 0.090 0.089 0.090 0.088 0.096 2,390,000 0.0899 0.00%
2024-03-14 0 0.090 0.089 0.090 0.088 0.090 656,000 58,276 0.0888 0.090 0.089 0.090 0.088 0.090 656,000 0.0888 0.00%
2024-03-13 0 0.090 0.089 0.090 0.087 0.099 2,023,000 181,805 0.0899 0.090 0.089 0.090 0.087 0.099 2,023,000 0.0899 -1.10%
2024-03-12 0 0.091 0.090 0.091 0.089 0.092 2,980,400 270,812 0.0909 0.091 0.090 0.091 0.089 0.092 2,980,400 0.0909 0.00%
2024-03-11 0 0.091 0.091 0.093 0.089 0.094 1,235,400 112,567 0.0911 0.091 0.091 0.093 0.089 0.094 1,235,400 0.0911 0.00%
2024-03-08 0 0.091 0.090 0.091 0.089 0.091 830,000 74,660 0.0900 0.091 0.090 0.091 0.089 0.091 830,000 0.0900 1.11%
2024-03-07 0 0.090 0.089 0.090 0.088 0.090 1,438,000 128,000 0.0890 0.090 0.089 0.090 0.088 0.090 1,438,000 0.0890 -1.10%
2024-03-06 0 0.091 0.090 0.091 0.090 0.092 2,008,000 181,758 0.0905 0.091 0.090 0.091 0.090 0.092 2,008,000 0.0905 -1.09%
2024-03-05 0 0.092 0.091 0.092 0.091 0.092 474,000 43,322 0.0914 0.092 0.091 0.092 0.091 0.092 474,000 0.0914 -2.13%
2024-03-04 0 0.094 0.093 0.094 0.087 0.098 948,000 87,088 0.0919 0.094 0.093 0.094 0.087 0.098 948,000 0.0919 1.08%
2024-03-01 0 0.093 0.092 0.093 0.090 0.093 216,000 19,818 0.0918 0.093 0.092 0.093 0.090 0.093 216,000 0.0918 -2.11%
2024-02-29 0 0.095 0.094 0.095 0.092 0.096 422,800 39,390 0.0932 0.095 0.094 0.095 0.092 0.096 422,800 0.0932 2.15%
2024-02-28 0 0.093 0.092 0.093 0.090 0.096 11,224,400 1,033,229 0.0921 0.093 0.092 0.093 0.090 0.096 11,224,400 0.0921 -5.10%
2024-02-27 0 0.098 0.094 0.098 0.095 0.098 2,356,000 228,336 0.0969 0.098 0.094 0.098 0.095 0.098 2,356,000 0.0969 2.08%
2024-02-26 0 0.096 0.094 0.096 0.096 0.096 197,400 18,939 0.0959 0.096 0.094 0.096 0.096 0.096 197,400 0.0959 -2.04%
2024-02-23 0 0.098 0.097 0.098 0.094 0.098 5,039,200 481,337 0.0955 0.098 0.097 0.098 0.094 0.098 5,039,200 0.0955 -2.00%
2024-02-22 0 0.100 0.099 0.100 0.096 0.100 3,446,000 334,960 0.0972 0.100 0.099 0.100 0.096 0.100 3,446,000 0.0972 1.01%
2024-02-21 0 0.099 0.097 0.099 0.098 0.102 3,674,000 366,693 0.0998 0.099 0.097 0.099 0.098 0.102 3,674,000 0.0998 0.00%
2024-02-20 0 0.099 0.097 0.099 0.097 0.100 2,644,000 260,032 0.0983 0.099 0.097 0.099 0.097 0.100 2,644,000 0.0983 0.00%
2024-02-19 0 0.099 0.098 0.099 0.096 0.100 1,828,000 178,608 0.0977 0.099 0.098 0.099 0.096 0.100 1,828,000 0.0977 -1.00%
2024-02-16 0 0.100 0.099 0.100 0.096 0.100 6,158,600 597,368 0.0970 0.100 0.099 0.100 0.096 0.100 6,158,600 0.0970 4.17%
2024-02-15 0 0.096 0.095 0.096 0.094 0.098 1,763,000 167,438 0.0950 0.096 0.095 0.096 0.094 0.098 1,763,000 0.0950 -2.04%
2024-02-14 0 0.098 0.097 0.098 0.094 0.098 676,000 65,591 0.0970 0.098 0.097 0.098 0.094 0.098 676,000 0.0970 3.16%
2024-02-09 0 0.095 0.094 0.095 0.090 0.095 322,000 29,394 0.0913 0.095 0.094 0.095 0.090 0.095 322,000 0.0913 0.00%
2024-02-08 0 0.095 0.094 0.095 0.091 0.095 738,000 69,178 0.0937 0.095 0.094 0.095 0.091 0.095 738,000 0.0937 -1.04%
2024-02-07 0 0.096 0.095 0.096 0.092 0.096 214,000 19,704 0.0921 0.096 0.095 0.096 0.092 0.096 214,000 0.0921 1.05%
2024-02-06 0 0.095 0.094 0.095 0.090 0.098 1,302,600 120,614 0.0926 0.095 0.094 0.095 0.090 0.098 1,302,600 0.0926 4.40%
2024-02-05 0 0.091 0.091 0.092 0.088 0.093 216,400 19,294 0.0892 0.091 0.091 0.092 0.088 0.093 216,400 0.0892 0.00%
2024-02-02 0 0.091 0.091 0.092 0.090 0.094 733,000 66,814 0.0912 0.091 0.091 0.092 0.090 0.094 733,000 0.0912 2.25%
2024-02-01 0 0.089 0.089 0.091 0.089 0.091 446,400 40,160 0.0900 0.089 0.089 0.091 0.089 0.091 446,400 0.0900 0.00%
2024-01-31 0 0.089 0.088 0.089 0.086 0.091 1,823,701 161,682 0.0887 0.089 0.088 0.089 0.086 0.091 1,823,701 0.0887 -3.26%
2024-01-30 0 0.092 0.092 0.093 0.090 0.093 1,929,600 175,754 0.0911 0.092 0.092 0.093 0.090 0.093 1,929,600 0.0911 -3.16%
2024-01-29 0 0.095 0.095 0.097 0.091 0.099 1,064,000 99,682 0.0937 0.095 0.095 0.097 0.091 0.099 1,064,000 0.0937 -4.04%
2024-01-26 0 0.099 0.098 0.099 0.094 0.099 1,234,614 120,136 0.0973 0.099 0.098 0.099 0.094 0.099 1,234,614 0.0973 -1.00%
2024-01-25 0 0.100 0.099 0.100 0.096 0.102 556,400 55,388 0.0995 0.100 0.099 0.100 0.096 0.102 556,400 0.0995 2.04%
2024-01-24 0 0.098 0.098 0.099 0.095 0.100 1,551,000 150,446 0.0970 0.098 0.098 0.099 0.095 0.100 1,551,000 0.0970 0.00%
2024-01-23 0 0.098 0.097 0.098 0.094 0.100 1,318,800 124,508 0.0944 0.098 0.097 0.098 0.094 0.100 1,318,800 0.0944 5.38%
2024-01-22 0 0.093 0.092 0.093 0.090 0.096 5,712,200 526,713 0.0922 0.093 0.092 0.093 0.090 0.096 5,712,200 0.0922 -3.12%
2024-01-19 0 0.096 0.096 0.097 0.094 0.098 2,190,000 209,704 0.0958 0.096 0.096 0.097 0.094 0.098 2,190,000 0.0958 -3.03%
2024-01-18 0 0.099 0.098 0.100 0.097 0.099 738,000 72,122 0.0977 0.099 0.098 0.100 0.097 0.099 738,000 0.0977 0.00%
2024-01-17 0 0.099 0.098 0.099 0.096 0.099 1,457,600 140,353 0.0963 0.099 0.098 0.099 0.096 0.099 1,457,600 0.0963 -1.00%
2024-01-16 0 0.100 0.099 0.100 0.097 0.102 708,800 69,595 0.0982 0.100 0.099 0.100 0.097 0.102 708,800 0.0982 -1.96%
2024-01-15 0 0.102 0.101 0.102 0.099 0.102 314,000 31,428 0.1001 0.102 0.101 0.102 0.099 0.102 314,000 0.1001 0.00%
2024-01-12 0 0.102 0.101 0.102 0.098 0.102 724,000 72,130 0.0996 0.102 0.101 0.102 0.098 0.102 724,000 0.0996 0.00%
2024-01-11 0 0.102 0.101 0.102 0.098 0.103 1,209,200 121,212 0.1002 0.102 0.101 0.102 0.098 0.103 1,209,200 0.1002 0.99%
2024-01-10 0 0.101 0.100 0.101 0.098 0.102 1,311,000 130,811 0.0998 0.101 0.100 0.101 0.098 0.102 1,311,000 0.0998 -0.98%
2024-01-09 0 0.102 0.102 0.103 0.100 0.103 2,651,400 271,330 0.1023 0.102 0.102 0.103 0.100 0.103 2,651,400 0.1023 2.00%
2024-01-08 0 0.100 0.098 0.100 0.100 0.100 110,000 10,812 0.0983 0.100 0.098 0.100 0.100 0.100 110,000 0.0983 -0.99%
2024-01-05 0 0.101 0.100 0.101 0.098 0.102 1,060,000 106,788 0.1007 0.101 0.100 0.101 0.098 0.102 1,060,000 0.1007 1.00%
2024-01-04 0 0.100 0.099 0.100 0.097 0.100 459,000 45,183 0.0984 0.100 0.099 0.100 0.097 0.100 459,000 0.0984 1.01%
2024-01-03 0 0.099 0.098 0.099 0.095 0.099 2,056,000 199,620 0.0971 0.099 0.098 0.099 0.095 0.099 2,056,000 0.0971 -1.00%
2024-01-02 0 0.100 0.099 0.102 0.095 0.100 1,237,400 120,455 0.0973 0.100 0.099 0.102 0.095 0.100 1,237,400 0.0973 0.00%
2023-12-29 0 0.100 0.100 0.102 0.100 0.105 555,000 56,332 0.1015 0.100 0.100 0.102 0.100 0.105 555,000 0.1015 -2.91%
2023-12-28 0 0.103 0.102 0.103 0.097 0.108 4,812,800 486,411 0.1011 0.103 0.102 0.103 0.097 0.108 4,812,800 0.1011 4.04%
2023-12-27 0 0.099 0.098 0.099 0.096 0.100 714,800 69,968 0.0979 0.099 0.098 0.099 0.096 0.100 714,800 0.0979 -1.00%
2023-12-22 0 0.100 0.099 0.100 0.096 0.102 809,400 80,799 0.0998 0.100 0.099 0.100 0.096 0.102 809,400 0.0998 0.00%
2023-12-21 0 0.100 0.099 0.100 0.096 0.100 128,000 12,698 0.0992 0.100 0.099 0.100 0.096 0.100 128,000 0.0992 -0.99%
2023-12-20 0 0.101 0.099 0.101 0.098 0.103 202,000 20,042 0.0992 0.101 0.099 0.101 0.098 0.103 202,000 0.0992 0.00%
2023-12-19 0 0.101 0.098 0.101 0.096 0.102 230,000 22,516 0.0979 0.101 0.098 0.101 0.096 0.102 230,000 0.0979 1.00%
2023-12-18 0 0.100 0.099 0.100 0.095 0.105 1,390,000 137,062 0.0986 0.100 0.099 0.100 0.095 0.105 1,390,000 0.0986 -0.99%
2023-12-15 0 0.101 0.099 0.101 0.099 0.103 2,583,200 259,882 0.1006 0.101 0.099 0.101 0.099 0.103 2,583,200 0.1006 1.00%
2023-12-14 0 0.100 0.099 0.100 0.097 0.102 1,364,000 134,648 0.0987 0.100 0.099 0.100 0.097 0.102 1,364,000 0.0987 5.26%
2023-12-13 0 0.095 0.095 0.097 0.093 0.100 1,348,000 126,836 0.0941 0.095 0.095 0.097 0.093 0.100 1,348,000 0.0941 -5.94%
2023-12-12 0 0.101 0.100 0.101 0.097 0.104 3,805,000 379,827 0.0998 0.101 0.100 0.101 0.097 0.104 3,805,000 0.0998 2.02%
2023-12-11 0 0.099 0.098 0.099 0.094 0.105 617,200 59,778 0.0969 0.099 0.098 0.099 0.094 0.105 617,200 0.0969 0.00%
2023-12-08 0 0.099 0.098 0.100 0.092 0.100 4,285,000 411,706 0.0961 0.099 0.098 0.100 0.092 0.100 4,285,000 0.0961 -1.98%
2023-12-07 0 0.101 0.101 0.102 0.099 0.103 1,082,000 108,346 0.1001 0.101 0.101 0.102 0.099 0.103 1,082,000 0.1001 -1.94%
2023-12-06 0 0.103 0.102 0.103 0.101 0.105 428,000 43,792 0.1023 0.103 0.102 0.103 0.101 0.105 428,000 0.1023 0.00%
2023-12-05 0 0.103 0.103 0.105 0.099 0.105 4,450,000 454,123 0.1021 0.103 0.103 0.105 0.099 0.105 4,450,000 0.1021 -3.74%
2023-12-04 0 0.107 0.106 0.110 0.104 0.110 1,642,000 173,275 0.1055 0.107 0.106 0.110 0.104 0.110 1,642,000 0.1055 0.00%
2023-12-01 0 0.107 0.107 0.108 0.105 0.108 96,000 10,290 0.1072 0.107 0.107 0.108 0.105 0.108 96,000 0.1072 -0.93%
2023-11-30 0 0.108 0.106 0.108 0.104 0.108 567,000 59,464 0.1049 0.108 0.106 0.108 0.104 0.108 567,000 0.1049 1.89%
2023-11-29 0 0.106 0.105 0.109 0.106 0.110 2,768,000 295,423 0.1067 0.106 0.105 0.109 0.106 0.110 2,768,000 0.1067 -2.75%
2023-11-28 0 0.109 0.108 0.109 0.105 0.112 1,461,000 158,063 0.1082 0.109 0.108 0.109 0.105 0.112 1,461,000 0.1082 -0.91%
2023-11-27 0 0.110 0.108 0.109 0.106 0.110 296,200 31,591 0.1067 0.110 0.108 0.109 0.106 0.110 296,200 0.1067 -0.90%
2023-11-24 0 0.111 0.108 0.111 0.105 0.111 1,628,000 173,838 0.1068 0.111 0.108 0.111 0.105 0.111 1,628,000 0.1068 1.83%
2023-11-23 0 0.109 0.109 0.110 0.107 0.114 1,097,000 120,310 0.1097 0.109 0.109 0.110 0.107 0.114 1,097,000 0.1097 -0.91%
2023-11-22 0 0.110 0.109 0.112 0.108 0.112 1,313,000 143,767 0.1095 0.110 0.109 0.112 0.108 0.112 1,313,000 0.1095 -2.65%
2023-11-21 0 0.113 0.112 0.114 0.111 0.115 474,000 53,536 0.1129 0.113 0.112 0.114 0.111 0.115 474,000 0.1129 1.80%
2023-11-20 0 0.111 0.111 0.112 0.106 0.112 1,075,800 119,169 0.1108 0.111 0.111 0.112 0.106 0.112 1,075,800 0.1108 4.72%
2023-11-17 0 0.106 0.106 0.111 0.104 0.110 706,000 75,456 0.1069 0.106 0.106 0.111 0.104 0.110 706,000 0.1069 -2.75%
2023-11-16 0 0.109 0.109 0.110 0.107 0.115 3,789,200 410,314 0.1083 0.109 0.109 0.110 0.107 0.115 3,789,200 0.1083 -2.68%
2023-11-15 0 0.112 0.112 0.113 0.106 0.115 3,986,000 439,992 0.1104 0.112 0.112 0.113 0.106 0.115 3,986,000 0.1104 5.66%
2023-11-14 0 0.106 0.105 0.106 0.101 0.106 906,000 93,766 0.1035 0.106 0.105 0.106 0.101 0.106 906,000 0.1035 -1.85%
2023-11-13 0 0.108 0.106 0.108 0.103 0.108 690,000 71,958 0.1043 0.108 0.106 0.108 0.103 0.108 690,000 0.1043 0.93%
2023-11-10 0 0.107 0.105 0.107 0.104 0.108 3,594,000 376,852 0.1049 0.107 0.105 0.107 0.104 0.108 3,594,000 0.1049 -0.93%
2023-11-09 0 0.108 0.108 0.110 0.104 0.109 1,179,000 123,962 0.1051 0.108 0.108 0.110 0.104 0.109 1,179,000 0.1051 0.00%
2023-11-08 0 0.108 0.107 0.108 0.103 0.110 825,600 87,980 0.1066 0.108 0.107 0.108 0.103 0.110 825,600 0.1066 0.00%
2023-11-07 0 0.108 0.107 0.108 0.105 0.109 1,510,400 161,902 0.1072 0.108 0.107 0.108 0.105 0.109 1,510,400 0.1072 0.00%
2023-11-06 0 0.108 0.107 0.110 0.107 0.117 3,350,000 364,388 0.1088 0.108 0.107 0.110 0.107 0.117 3,350,000 0.1088 -1.82%
2023-11-03 0 0.110 0.109 0.110 0.108 0.112 1,982,000 217,194 0.1096 0.110 0.109 0.110 0.108 0.112 1,982,000 0.1096 1.85%
2023-11-02 0 0.108 0.108 0.109 0.108 0.110 745,000 80,694 0.1083 0.108 0.108 0.109 0.108 0.110 745,000 0.1083 -1.82%
2023-11-01 0 0.110 0.109 0.110 0.106 0.110 608,600 65,722 0.1080 0.110 0.109 0.110 0.106 0.110 608,600 0.1080 1.85%
2023-10-31 0 0.108 0.107 0.108 0.102 0.110 1,130,000 120,604 0.1067 0.108 0.107 0.108 0.102 0.110 1,130,000 0.1067 -1.82%
2023-10-30 0 0.110 0.108 0.110 0.106 0.111 759,000 82,262 0.1084 0.110 0.108 0.110 0.106 0.111 759,000 0.1084 0.00%
2023-10-27 0 0.110 0.108 0.109 0.105 0.112 748,000 80,671 0.1078 0.110 0.108 0.109 0.105 0.112 748,000 0.1078 0.00%
2023-10-26 0 0.110 0.105 0.108 0.105 0.112 601,000 63,824 0.1062 0.110 0.105 0.108 0.105 0.112 601,000 0.1062 1.85%
2023-10-25 0 0.108 0.105 0.114 0.106 0.116 1,179,000 127,990 0.1086 0.108 0.105 0.114 0.106 0.116 1,179,000 0.1086 -1.82%
2023-10-24 0 0.110 0.108 0.110 0.108 0.110 314,000 33,948 0.1081 0.110 0.108 0.110 0.108 0.110 314,000 0.1081 -1.79%
2023-10-20 0 0.112 0.111 0.114 0.105 0.112 1,153,600 125,118 0.1085 0.112 0.111 0.114 0.105 0.112 1,153,600 0.1085 4.67%
2023-10-19 0 0.107 0.106 0.107 0.105 0.109 2,109,000 225,921 0.1071 0.107 0.106 0.107 0.105 0.109 2,109,000 0.1071 -1.83%
2023-10-18 0 0.109 0.109 0.110 0.109 0.113 1,736,000 190,424 0.1097 0.109 0.109 0.110 0.109 0.113 1,736,000 0.1097 -3.54%
2023-10-17 0 0.113 0.111 0.113 0.108 0.117 1,477,000 164,740 0.1115 0.113 0.111 0.113 0.108 0.117 1,477,000 0.1115 2.73%
2023-10-16 0 0.110 0.110 0.113 0.109 0.113 1,337,200 148,881 0.1113 0.110 0.110 0.113 0.109 0.113 1,337,200 0.1113 -3.51%
2023-10-13 0 0.114 0.113 0.114 0.110 0.115 2,830,600 318,498 0.1125 0.114 0.113 0.114 0.110 0.115 2,830,600 0.1125 -1.72%
2023-10-12 0 0.116 0.115 0.116 0.113 0.120 4,679,000 544,708 0.1164 0.116 0.115 0.116 0.113 0.120 4,679,000 0.1164 -2.52%
2023-10-11 0 0.119 0.119 0.120 0.118 0.123 2,451,800 294,021 0.1199 0.119 0.119 0.120 0.118 0.123 2,451,800 0.1199 -3.25%
2023-10-10 0 0.123 0.121 0.123 0.122 0.126 1,977,000 244,260 0.1236 0.123 0.121 0.123 0.122 0.126 1,977,000 0.1236 1.65%
2023-10-09 0 0.121 0.120 0.123 0.117 0.124 2,290,000 271,314 0.1185 0.121 0.120 0.123 0.117 0.124 2,290,000 0.1185 -3.97%
2023-10-06 0 0.126 0.123 0.125 0.122 0.129 1,159,400 144,273 0.1244 0.126 0.123 0.125 0.122 0.129 1,159,400 0.1244 1.61%
2023-10-05 0 0.124 0.123 0.124 0.121 0.125 1,287,000 157,740 0.1226 0.124 0.123 0.124 0.121 0.125 1,287,000 0.1226 0.81%
2023-10-04 0 0.123 0.123 0.124 0.122 0.125 280,000 34,798 0.1243 0.123 0.123 0.124 0.122 0.125 280,000 0.1243 -3.15%
2023-10-03 0 0.127 0.124 0.127 0.122 0.128 1,628,000 201,842 0.1240 0.127 0.124 0.127 0.122 0.128 1,628,000 0.1240 -1.55%
2023-09-29 0 0.129 0.125 0.129 0.123 0.130 993,000 124,066 0.1249 0.129 0.125 0.129 0.123 0.130 993,000 0.1249 1.57%
2023-09-28 0 0.127 0.124 0.127 0.121 0.127 2,675,400 330,041 0.1234 0.127 0.124 0.127 0.121 0.127 2,675,400 0.1234 1.60%
2023-09-27 0 0.125 0.125 0.126 0.125 0.130 1,702,000 215,182 0.1264 0.125 0.125 0.126 0.125 0.130 1,702,000 0.1264 -3.10%
2023-09-26 0 0.129 0.126 0.128 0.125 0.129 887,000 112,309 0.1266 0.129 0.126 0.128 0.125 0.129 887,000 0.1266 0.00%
2023-09-25 0 0.129 0.126 0.128 0.125 0.132 1,618,200 205,815 0.1272 0.129 0.126 0.128 0.125 0.132 1,618,200 0.1272 -3.01%
2023-09-22 0 0.133 0.131 0.134 0.130 0.135 1,740,000 231,508 0.1331 0.133 0.131 0.134 0.130 0.135 1,740,000 0.1331 1.53%
2023-09-21 0 0.131 0.127 0.128 0.127 0.132 2,604,800 333,860 0.1282 0.131 0.127 0.128 0.127 0.132 2,604,800 0.1282 -0.76%
2023-09-20 0 0.132 0.130 0.131 0.128 0.134 548,000 71,926 0.1313 0.132 0.130 0.131 0.128 0.134 548,000 0.1313 -2.94%
2023-09-19 0 0.136 0.132 0.138 0.121 0.136 1,729,600 229,649 0.1328 0.136 0.132 0.138 0.121 0.136 1,729,600 0.1328 3.82%
2023-09-18 0 0.131 0.131 0.136 0.128 0.138 5,287,000 702,257 0.1328 0.131 0.131 0.136 0.128 0.138 5,287,000 0.1328 -8.39%
2023-09-15 0 0.143 0.138 0.141 0.138 0.146 1,607,000 229,116 0.1426 0.143 0.138 0.141 0.138 0.146 1,607,000 0.1426 2.88%
2023-09-14 0 0.139 0.136 0.139 0.132 0.140 1,355,000 184,751 0.1363 0.139 0.136 0.139 0.132 0.140 1,355,000 0.1363 0.00%
2023-09-13 0 0.139 0.136 0.140 0.134 0.140 3,735,200 508,424 0.1361 0.139 0.136 0.140 0.134 0.140 3,735,200 0.1361 0.00%
2023-09-12 0 0.139 0.139 0.140 0.138 0.145 1,847,000 257,998 0.1397 0.139 0.139 0.140 0.138 0.145 1,847,000 0.1397 -2.80%
2023-09-11 0 0.143 0.140 0.141 0.131 0.143 1,302,600 178,036 0.1367 0.143 0.140 0.141 0.131 0.143 1,302,600 0.1367 -0.69%
2023-09-07 0 0.144 0.143 0.147 0.142 0.147 333,000 47,875 0.1438 0.144 0.143 0.147 0.142 0.147 333,000 0.1438 -2.70%
2023-09-06 0 0.148 0.144 0.146 0.143 0.155 1,206,000 174,636 0.1448 0.148 0.144 0.146 0.143 0.155 1,206,000 0.1448 0.68%
2023-09-05 0 0.147 0.143 0.145 0.142 0.148 1,391,200 199,616 0.1435 0.147 0.143 0.145 0.142 0.148 1,391,200 0.1435 -0.68%
2023-09-04 0 0.148 0.147 0.148 0.145 0.151 1,831,400 268,823 0.1468 0.148 0.147 0.148 0.145 0.151 1,831,400 0.1468 1.37%
2023-08-31 0 0.146 0.146 0.147 0.145 0.150 678,000 99,158 0.1463 0.146 0.146 0.147 0.145 0.150 678,000 0.1463 -2.01%
2023-08-30 0 0.149 0.145 0.147 0.146 0.152 4,310,000 641,426 0.1488 0.149 0.145 0.147 0.146 0.152 4,310,000 0.1488 -2.61%
2023-08-29 0 0.153 0.152 0.153 0.152 0.157 496,600 76,316 0.1537 0.153 0.152 0.153 0.152 0.157 496,600 0.1537 0.66%
2023-08-28 0 0.152 0.151 0.152 0.151 0.160 461,600 71,177 0.1542 0.152 0.151 0.152 0.151 0.160 461,600 0.1542 -0.65%
2023-08-25 0 0.153 0.153 0.154 0.151 0.155 917,000 141,091 0.1539 0.153 0.153 0.154 0.151 0.155 917,000 0.1539 -1.92%
2023-08-24 0 0.156 0.153 0.154 0.155 0.159 483,000 75,269 0.1558 0.156 0.153 0.154 0.155 0.159 483,000 0.1558 0.65%
2023-08-23 0 0.155 0.153 0.155 0.151 0.158 2,022,200 309,455 0.1530 0.155 0.153 0.155 0.151 0.158 2,022,200 0.1530 0.65%
2023-08-22 0 0.154 0.152 0.154 0.150 0.156 555,400 84,621 0.1524 0.154 0.152 0.154 0.150 0.156 555,400 0.1524 1.99%
2023-08-21 0 0.151 0.151 0.155 0.151 0.157 2,342,000 357,150 0.1525 0.151 0.151 0.155 0.151 0.157 2,342,000 0.1525 -3.82%
2023-08-18 0 0.157 0.156 0.157 0.154 0.159 613,000 95,603 0.1560 0.157 0.156 0.157 0.154 0.159 613,000 0.1560 -1.26%
2023-08-17 0 0.159 0.157 0.159 0.153 0.160 980,000 152,822 0.1559 0.159 0.157 0.159 0.153 0.160 980,000 0.1559 0.00%
2023-08-16 0 0.159 0.158 0.159 0.155 0.161 2,948,000 461,726 0.1566 0.159 0.158 0.159 0.155 0.161 2,948,000 0.1566 -3.05%
2023-08-15 0 0.164 0.162 0.164 0.157 0.165 320,000 51,192 0.1600 0.164 0.162 0.164 0.157 0.165 320,000 0.1600 -1.20%
2023-08-14 0 0.166 0.164 0.166 0.155 0.166 2,681,400 427,388 0.1594 0.166 0.164 0.166 0.155 0.166 2,681,400 0.1594 -3.49%
2023-08-11 0 0.172 0.171 0.172 0.166 0.173 1,032,000 174,312 0.1689 0.172 0.171 0.172 0.166 0.173 1,032,000 0.1689 -1.15%
2023-08-10 0 0.174 0.173 0.174 0.166 0.174 2,297,400 390,012 0.1698 0.174 0.173 0.174 0.166 0.174 2,297,400 0.1698 -0.57%
2023-08-09 0 0.175 0.175 0.176 0.170 0.175 1,038,800 179,093 0.1724 0.175 0.175 0.176 0.170 0.175 1,038,800 0.1724 1.74%
2023-08-08 0 0.172 0.172 0.173 0.166 0.174 1,186,000 202,072 0.1704 0.172 0.172 0.173 0.166 0.174 1,186,000 0.1704 -1.71%
2023-08-07 0 0.175 0.174 0.175 0.173 0.176 264,000 46,112 0.1747 0.175 0.174 0.175 0.173 0.176 264,000 0.1747 -0.57%
2023-08-04 0 0.176 0.175 0.176 0.173 0.179 1,346,600 234,798 0.1744 0.176 0.175 0.176 0.173 0.179 1,346,600 0.1744 1.15%
2023-08-03 0 0.174 0.174 0.175 0.170 0.178 2,287,000 395,399 0.1729 0.174 0.174 0.175 0.170 0.178 2,287,000 0.1729 -0.57%
2023-08-02 0 0.175 0.172 0.173 0.170 0.180 1,440,600 248,002 0.1722 0.175 0.172 0.173 0.170 0.180 1,440,600 0.1722 -1.13%
2023-08-01 0 0.177 0.176 0.177 0.166 0.180 7,536,200 1,319,712 0.1751 0.177 0.176 0.177 0.166 0.180 7,536,200 0.1751 6.63%
2023-07-31 0 0.166 0.163 0.166 0.162 0.168 3,001,200 493,472 0.1644 0.166 0.163 0.166 0.162 0.168 3,001,200 0.1644 5.06%
2023-07-28 0 0.158 0.157 0.158 0.151 0.159 2,058,000 319,182 0.1551 0.158 0.157 0.158 0.151 0.159 2,058,000 0.1551 1.94%
2023-07-27 0 0.155 0.154 0.155 0.150 0.158 4,188,400 640,978 0.1530 0.155 0.154 0.155 0.150 0.158 4,188,400 0.1530 3.33%
2023-07-26 0 0.150 0.149 0.150 0.149 0.152 1,218,000 182,805 0.1501 0.150 0.149 0.150 0.149 0.152 1,218,000 0.1501 -1.96%
2023-07-25 0 0.153 0.152 0.153 0.146 0.159 6,184,000 930,254 0.1504 0.153 0.152 0.153 0.146 0.159 6,184,000 0.1504 3.38%
2023-07-24 0 0.148 0.147 0.149 0.147 0.153 3,588,800 535,801 0.1493 0.148 0.147 0.149 0.147 0.153 3,588,800 0.1493 -2.63%
2023-07-21 0 0.152 0.152 0.153 0.151 0.158 5,188,200 793,661 0.1530 0.152 0.152 0.153 0.151 0.158 5,188,200 0.1530 -1.94%
2023-07-20 0 0.155 0.155 0.156 0.155 0.160 1,470,000 229,922 0.1564 0.155 0.155 0.156 0.155 0.160 1,470,000 0.1564 -2.52%
2023-07-19 0 0.159 0.157 0.159 0.152 0.160 1,047,200 164,620 0.1572 0.159 0.157 0.159 0.152 0.160 1,047,200 0.1572 1.27%
2023-07-18 0 0.157 0.156 0.157 0.155 0.168 1,960,000 311,284 0.1588 0.157 0.156 0.157 0.155 0.168 1,960,000 0.1588 -1.87%
2023-07-14 0 0.160 0.157 0.160 0.156 0.161 1,066,000 168,552 0.1581 0.160 0.157 0.160 0.156 0.161 1,066,000 0.1581 -0.62%
2023-07-13 0 0.161 0.160 0.161 0.159 0.163 1,501,000 241,675 0.1610 0.161 0.160 0.161 0.159 0.163 1,501,000 0.1610 0.63%
2023-07-12 0 0.160 0.158 0.160 0.156 0.162 1,798,400 284,452 0.1582 0.160 0.158 0.160 0.156 0.162 1,798,400 0.1582 -1.84%
2023-07-11 0 0.163 0.161 0.163 0.158 0.166 1,370,000 219,248 0.1600 0.163 0.161 0.163 0.158 0.166 1,370,000 0.1600 0.00%
2023-07-10 0 0.163 0.162 0.163 0.160 0.168 1,218,000 197,776 0.1624 0.163 0.162 0.163 0.160 0.168 1,218,000 0.1624 2.52%
2023-07-07 0 0.159 0.158 0.162 0.158 0.163 410,000 65,354 0.1594 0.159 0.158 0.162 0.158 0.163 410,000 0.1594 -3.05%
2023-07-06 0 0.164 0.160 0.164 0.150 0.164 2,656,800 419,355 0.1578 0.164 0.160 0.164 0.150 0.164 2,656,800 0.1578 -1.20%
2023-07-05 0 0.166 0.164 0.166 0.163 0.170 1,057,000 174,695 0.1653 0.166 0.164 0.166 0.163 0.170 1,057,000 0.1653 -2.92%
2023-07-04 0 0.171 0.169 0.172 0.165 0.172 875,400 147,384 0.1684 0.171 0.169 0.172 0.165 0.172 875,400 0.1684 0.00%
2023-07-03 0 0.171 0.169 0.171 0.166 0.173 1,069,200 181,236 0.1695 0.171 0.169 0.171 0.166 0.173 1,069,200 0.1695 0.59%
2023-06-30 0 0.170 0.169 0.170 0.167 0.172 857,400 144,659 0.1687 0.170 0.169 0.170 0.167 0.172 857,400 0.1687 1.80%
2023-06-29 0 0.167 0.167 0.169 0.167 0.170 556,000 93,304 0.1678 0.167 0.167 0.169 0.167 0.170 556,000 0.1678 -1.76%
2023-06-28 0 0.170 0.169 0.170 0.166 0.172 1,141,000 191,668 0.1680 0.170 0.169 0.170 0.166 0.172 1,141,000 0.1680 1.80%
2023-06-27 0 0.167 0.166 0.167 0.160 0.170 6,040,000 1,003,018 0.1661 0.167 0.166 0.167 0.160 0.170 6,040,000 0.1661 0.00%
2023-06-26 0 0.167 0.166 0.167 0.165 0.170 301,000 49,963 0.1660 0.167 0.166 0.167 0.165 0.170 301,000 0.1660 1.21%
2023-06-23 0 0.165 0.164 0.165 0.159 0.170 7,384,000 1,206,806 0.1634 0.165 0.164 0.165 0.159 0.170 7,384,000 0.1634 -6.78%
2023-06-21 0 0.177 0.176 0.177 0.173 0.177 604,000 105,599 0.1748 0.177 0.176 0.177 0.173 0.177 604,000 0.1748 0.00%
2023-06-20 0 0.177 0.176 0.177 0.171 0.177 4,209,600 731,037 0.1737 0.177 0.176 0.177 0.171 0.177 4,209,600 0.1737 -1.67%
2023-06-19 0 0.180 0.178 0.180 0.174 0.188 4,249,800 775,735 0.1825 0.180 0.178 0.180 0.174 0.188 4,249,800 0.1825 0.00%
2023-06-16 0 0.180 0.178 0.180 0.165 0.183 11,848,400 2,115,240 0.1785 0.180 0.178 0.180 0.165 0.183 11,848,400 0.1785 10.43%
2023-06-15 0 0.163 0.162 0.163 0.152 0.164 3,144,000 498,626 0.1586 0.163 0.162 0.163 0.152 0.164 3,144,000 0.1586 6.54%
2023-06-14 0 0.153 0.153 0.155 0.145 0.158 2,951,000 437,850 0.1484 0.153 0.153 0.155 0.145 0.158 2,951,000 0.1484 2.00%
2023-06-13 0 0.150 0.149 0.150 0.142 0.154 11,798,000 1,745,638 0.1480 0.150 0.149 0.150 0.142 0.154 11,798,000 0.1480 7.14%
2023-06-12 0 0.140 0.140 0.144 0.130 0.170 19,448,000 2,804,442 0.1442 0.140 0.140 0.144 0.130 0.170 19,448,000 0.1442 -17.65%
2023-06-09 0 0.170 0.169 0.170 0.165 0.170 3,277,000 547,406 0.1670 0.170 0.169 0.170 0.165 0.170 3,277,000 0.1670 1.19%
2023-06-08 0 0.168 0.167 0.168 0.164 0.168 822,000 136,324 0.1658 0.168 0.167 0.168 0.164 0.168 822,000 0.1658 -0.59%
2023-06-07 0 0.169 0.168 0.169 0.166 0.171 1,183,600 199,377 0.1684 0.169 0.168 0.169 0.166 0.171 1,183,600 0.1684 -0.59%
2023-06-06 0 0.170 0.168 0.170 0.168 0.173 381,000 64,836 0.1702 0.170 0.168 0.170 0.168 0.173 381,000 0.1702 -0.58%
2023-06-05 0 0.171 0.170 0.171 0.165 0.173 1,414,200 242,118 0.1712 0.171 0.170 0.171 0.165 0.173 1,414,200 0.1712 3.01%
2023-06-02 0 0.166 0.165 0.167 0.163 0.171 3,030,000 507,500 0.1675 0.166 0.165 0.167 0.163 0.171 3,030,000 0.1675 -1.19%
2023-06-01 0 0.168 0.166 0.168 0.165 0.172 2,884,000 485,628 0.1684 0.168 0.166 0.168 0.165 0.172 2,884,000 0.1684 -2.89%
2023-05-31 0 0.173 0.172 0.173 0.166 0.176 1,955,800 334,827 0.1712 0.173 0.172 0.173 0.166 0.176 1,955,800 0.1712 -3.89%
2023-05-30 0 0.180 0.175 0.180 0.172 0.183 2,074,000 360,488 0.1738 0.180 0.175 0.180 0.172 0.183 2,074,000 0.1738 1.69%
2023-05-29 0 0.177 0.176 0.177 0.175 0.178 774,000 136,154 0.1759 0.177 0.176 0.177 0.175 0.178 774,000 0.1759 0.57%
2023-05-25 0 0.176 0.175 0.176 0.173 0.176 770,000 133,925 0.1739 0.176 0.175 0.176 0.173 0.176 770,000 0.1739 -0.56%
2023-05-24 0 0.177 0.176 0.177 0.172 0.178 776,000 135,700 0.1749 0.177 0.176 0.177 0.172 0.178 776,000 0.1749 -1.12%
2023-05-23 0 0.179 0.177 0.179 0.176 0.179 1,738,000 306,094 0.1761 0.179 0.177 0.179 0.176 0.179 1,738,000 0.1761 -0.56%
2023-05-22 0 0.180 0.179 0.180 0.175 0.181 1,402,200 249,992 0.1783 0.180 0.179 0.180 0.175 0.181 1,402,200 0.1783 0.56%
2023-05-19 0 0.179 0.178 0.179 0.175 0.182 4,059,400 718,430 0.1770 0.179 0.178 0.179 0.175 0.182 4,059,400 0.1770 -0.56%
2023-05-18 0 0.180 0.179 0.180 0.178 0.182 1,626,400 292,698 0.1800 0.180 0.179 0.180 0.178 0.182 1,626,400 0.1800 0.00%
2023-05-17 0 0.180 0.179 0.180 0.176 0.183 1,210,000 216,888 0.1792 0.180 0.179 0.180 0.176 0.183 1,210,000 0.1792 -1.10%
2023-05-16 0 0.182 0.182 0.186 0.181 0.187 1,380,200 253,621 0.1838 0.182 0.182 0.186 0.181 0.187 1,380,200 0.1838 -0.55%
2023-05-15 0 0.183 0.182 0.184 0.181 0.185 572,000 104,556 0.1828 0.183 0.182 0.184 0.181 0.185 572,000 0.1828 0.55%
2023-05-12 0 0.182 0.180 0.182 0.180 0.186 968,000 178,156 0.1840 0.182 0.180 0.182 0.180 0.186 968,000 0.1840 -2.15%
2023-05-11 0 0.186 0.181 0.186 0.180 0.186 778,200 141,767 0.1822 0.186 0.181 0.186 0.180 0.186 778,200 0.1822 3.33%
2023-05-10 0 0.180 0.180 0.184 0.180 0.185 2,521,000 461,187 0.1829 0.180 0.180 0.184 0.180 0.185 2,521,000 0.1829 -1.10%
2023-05-09 0 0.182 0.180 0.182 0.179 0.182 2,977,200 536,685 0.1803 0.182 0.180 0.182 0.179 0.182 2,977,200 0.1803 -2.67%
2023-05-08 0 0.187 0.186 0.187 0.182 0.189 7,360,000 1,355,710 0.1842 0.187 0.186 0.187 0.182 0.189 7,360,000 0.1842 -1.06%
2023-05-05 0 0.189 0.185 0.189 0.184 0.189 72,000 13,330 0.1851 0.189 0.185 0.189 0.184 0.189 72,000 0.1851 1.07%
2023-05-04 0 0.187 0.184 0.187 0.181 0.187 443,000 81,091 0.1830 0.187 0.184 0.187 0.181 0.187 443,000 0.1830 1.63%
2023-05-03 0 0.184 0.182 0.184 0.180 0.185 1,206,400 218,726 0.1813 0.184 0.182 0.184 0.180 0.185 1,206,400 0.1813 -1.60%
2023-05-02 0 0.187 0.182 0.188 0.182 0.189 862,000 160,228 0.1859 0.187 0.182 0.188 0.182 0.189 862,000 0.1859 -0.53%
2023-04-28 0 0.188 0.186 0.188 0.184 0.190 1,257,600 233,645 0.1858 0.188 0.186 0.188 0.184 0.190 1,257,600 0.1858 2.17%
2023-04-27 0 0.184 0.183 0.184 0.182 0.187 972,000 178,434 0.1836 0.184 0.183 0.184 0.182 0.187 972,000 0.1836 -1.60%
2023-04-26 0 0.187 0.186 0.187 0.183 0.190 872,000 163,296 0.1873 0.187 0.186 0.187 0.183 0.190 872,000 0.1873 -1.58%
2023-04-25 0 0.190 0.189 0.190 0.182 0.196 7,315,000 1,361,459 0.1861 0.190 0.189 0.190 0.182 0.196 7,315,000 0.1861 -2.06%
2023-04-24 0 0.194 0.193 0.194 0.192 0.198 716,600 138,771 0.1937 0.194 0.193 0.194 0.192 0.198 716,600 0.1937 -2.02%
2023-04-21 0 0.198 0.196 0.198 0.194 0.200 596,400 117,097 0.1963 0.198 0.196 0.198 0.194 0.200 596,400 0.1963 0.51%
2023-04-20 0 0.197 0.197 0.200 0.196 0.203 653,800 129,440 0.1980 0.197 0.197 0.200 0.196 0.203 653,800 0.1980 -1.50%
2023-04-19 0 0.200 0.198 0.200 0.196 0.203 2,020,000 404,916 0.2005 0.200 0.198 0.200 0.196 0.203 2,020,000 0.2005 1.01%
2023-04-18 0 0.198 0.197 0.198 0.195 0.199 1,878,000 369,778 0.1969 0.198 0.197 0.198 0.195 0.199 1,878,000 0.1969 1.54%
2023-04-17 0 0.195 0.194 0.195 0.188 0.196 6,087,200 1,169,454 0.1921 0.195 0.194 0.195 0.188 0.196 6,087,200 0.1921 0.52%
2023-04-14 0 0.194 0.192 0.194 0.191 0.200 4,467,000 865,992 0.1939 0.194 0.192 0.194 0.191 0.200 4,467,000 0.1939 -2.51%
2023-04-13 0 0.199 0.198 0.199 0.198 0.203 5,614,200 1,118,808 0.1993 0.199 0.198 0.199 0.198 0.203 5,614,200 0.1993 -1.49%
2023-04-12 0 0.202 0.201 0.202 0.199 0.208 4,028,000 810,622 0.2012 0.202 0.201 0.202 0.199 0.208 4,028,000 0.2012 -0.98%
2023-04-11 0 0.204 0.202 0.204 0.198 0.209 3,792,000 766,458 0.2021 0.204 0.202 0.204 0.198 0.209 3,792,000 0.2021 -1.45%
2023-04-06 0 0.207 0.205 0.207 0.204 0.208 1,241,000 255,717 0.2061 0.207 0.205 0.207 0.204 0.208 1,241,000 0.2061 -0.48%
2023-04-04 0 0.208 0.206 0.208 0.201 0.214 3,622,600 741,408 0.2047 0.208 0.206 0.208 0.201 0.214 3,622,600 0.2047 0.00%
2023-04-03 0 0.208 0.208 0.210 0.206 0.217 8,074,000 1,694,884 0.2099 0.208 0.208 0.210 0.206 0.217 8,074,000 0.2099 -4.15%
2023-03-31 0 0.217 0.214 0.217 0.205 0.217 2,192,000 465,902 0.2125 0.217 0.214 0.217 0.205 0.217 2,192,000 0.2125 0.00%
2023-03-30 0 0.217 0.216 0.217 0.211 0.220 2,204,800 473,730 0.2149 0.217 0.216 0.217 0.211 0.220 2,204,800 0.2149 -0.46%
2023-03-29 0 0.218 0.217 0.218 0.212 0.222 2,647,600 572,516 0.2162 0.218 0.217 0.218 0.212 0.222 2,647,600 0.2162 2.83%
2023-03-28 0 0.212 0.212 0.218 0.211 0.219 1,073,400 227,940 0.2124 0.212 0.212 0.218 0.211 0.219 1,073,400 0.2124 -2.30%
2023-03-27 0 0.217 0.213 0.217 0.211 0.220 1,099,000 235,620 0.2144 0.217 0.213 0.217 0.211 0.220 1,099,000 0.2144 -0.91%
2023-03-24 0 0.219 0.217 0.219 0.212 0.222 3,803,000 823,551 0.2166 0.219 0.217 0.219 0.212 0.222 3,803,000 0.2166 -0.45%
2023-03-23 0 0.220 0.216 0.220 0.214 0.221 1,406,000 305,994 0.2176 0.220 0.216 0.220 0.214 0.221 1,406,000 0.2176 1.38%
2023-03-22 0 0.217 0.216 0.217 0.210 0.222 3,054,000 666,088 0.2181 0.217 0.216 0.217 0.210 0.222 3,054,000 0.2181 1.40%
2023-03-21 0 0.214 0.210 0.214 0.203 0.214 3,574,600 747,023 0.2090 0.214 0.210 0.214 0.203 0.214 3,574,600 0.2090 2.39%
2023-03-20 0 0.209 0.208 0.209 0.200 0.227 10,154,200 2,071,088 0.2040 0.209 0.208 0.209 0.200 0.227 10,154,200 0.2040 -5.86%
2023-03-17 0 0.222 0.220 0.225 0.219 0.227 993,400 221,065 0.2225 0.222 0.220 0.225 0.219 0.227 993,400 0.2225 -0.89%
2023-03-16 0 0.224 0.220 0.224 0.219 0.228 1,058,600 234,878 0.2219 0.224 0.220 0.224 0.219 0.228 1,058,600 0.2219 0.45%
2023-03-15 0 0.223 0.218 0.223 0.216 0.230 5,424,800 1,206,099 0.2223 0.223 0.218 0.223 0.216 0.230 5,424,800 0.2223 3.24%
2023-03-14 0 0.216 0.216 0.218 0.215 0.233 15,126,800 3,352,522 0.2216 0.216 0.216 0.218 0.215 0.233 15,126,800 0.2216 -9.24%
2023-03-13 0 0.238 0.238 0.240 0.224 0.245 3,441,800 810,444 0.2355 0.238 0.238 0.240 0.224 0.245 3,441,800 0.2355 2.59%
2023-03-10 0 0.232 0.230 0.232 0.221 0.233 2,309,000 528,818 0.2290 0.232 0.230 0.232 0.221 0.233 2,309,000 0.2290 -2.11%
2023-03-09 0 0.237 0.233 0.237 0.233 0.240 2,067,633 488,781 0.2364 0.237 0.233 0.237 0.233 0.240 2,067,633 0.2364 0.00%
2023-03-08 0 0.237 0.237 0.243 0.236 0.247 2,105,000 502,025 0.2385 0.237 0.237 0.243 0.236 0.247 2,105,000 0.2385 -2.87%
2023-03-07 0 0.244 0.243 0.244 0.241 0.250 3,874,400 950,267 0.2453 0.244 0.243 0.244 0.241 0.250 3,874,400 0.2453 0.41%
2023-03-06 0 0.243 0.242 0.243 0.240 0.249 3,826,000 926,531 0.2422 0.243 0.242 0.243 0.240 0.249 3,826,000 0.2422 0.00%
2023-03-03 0 0.243 0.241 0.245 0.233 0.255 6,081,400 1,463,730 0.2407 0.243 0.241 0.245 0.233 0.255 6,081,400 0.2407 4.29%
2023-03-02 0 0.233 0.231 0.234 0.232 0.236 3,083,033 721,012 0.2339 0.233 0.231 0.234 0.232 0.236 3,083,033 0.2339 -1.69%
2023-03-01 0 0.237 0.235 0.237 0.231 0.238 1,746,966 411,922 0.2358 0.237 0.235 0.237 0.231 0.238 1,746,966 0.2358 1.72%
2023-02-28 0 0.233 0.230 0.233 0.230 0.235 2,233,000 516,387 0.2313 0.233 0.230 0.233 0.230 0.235 2,233,000 0.2313 -0.85%
2023-02-27 0 0.235 0.233 0.235 0.230 0.235 1,873,000 433,972 0.2317 0.235 0.233 0.235 0.230 0.235 1,873,000 0.2317 0.86%
2023-02-24 0 0.233 0.232 0.233 0.230 0.233 2,040,633 471,272 0.2309 0.233 0.232 0.233 0.230 0.233 2,040,633 0.2309 -0.85%
2023-02-23 0 0.235 0.233 0.234 0.230 0.238 3,840,834 895,685 0.2332 0.235 0.233 0.234 0.230 0.238 3,840,834 0.2332 0.86%
2023-02-22 0 0.233 0.233 0.235 0.230 0.238 2,258,000 524,759 0.2324 0.233 0.233 0.235 0.230 0.238 2,258,000 0.2324 -2.92%
2023-02-21 0 0.240 0.239 0.240 0.231 0.245 4,582,336 1,086,202 0.2370 0.240 0.239 0.240 0.231 0.245 4,582,336 0.2370 -1.23%
2023-02-20 0 0.243 0.242 0.243 0.240 0.244 1,832,000 445,212 0.2430 0.243 0.242 0.243 0.240 0.244 1,832,000 0.2430 -0.41%
2023-02-17 0 0.244 0.243 0.244 0.242 0.249 1,405,000 343,353 0.2444 0.244 0.243 0.244 0.242 0.249 1,405,000 0.2444 -1.21%
2023-02-16 0 0.247 0.245 0.247 0.243 0.248 4,275,200 1,047,399 0.2450 0.247 0.245 0.247 0.243 0.248 4,275,200 0.2450 0.82%
2023-02-15 0 0.245 0.244 0.245 0.242 0.247 2,581,600 629,675 0.2439 0.245 0.244 0.245 0.242 0.247 2,581,600 0.2439 -1.61%
2023-02-14 0 0.249 0.248 0.249 0.247 0.250 1,520,000 377,640 0.2484 0.249 0.248 0.249 0.247 0.250 1,520,000 0.2484 -0.40%
2023-02-13 0 0.250 0.249 0.250 0.246 0.250 873,000 216,810 0.2484 0.250 0.249 0.250 0.246 0.250 873,000 0.2484 0.00%
2023-02-10 0 0.250 0.249 0.250 0.246 0.250 1,445,631 358,669 0.2481 0.250 0.249 0.250 0.246 0.250 1,445,631 0.2481 0.00%
2023-02-09 0 0.250 0.250 0.255 0.246 0.255 2,654,031 659,893 0.2486 0.250 0.250 0.255 0.246 0.255 2,654,031 0.2486 -1.96%
2023-02-08 0 0.255 0.250 0.255 0.245 0.260 7,526,430 1,877,401 0.2494 0.255 0.250 0.255 0.245 0.260 7,526,430 0.2494 -1.92%
2023-02-07 0 0.260 0.255 0.260 0.250 0.265 5,130,000 1,309,620 0.2553 0.260 0.255 0.260 0.250 0.265 5,130,000 0.2553 -1.89%
2023-02-06 0 0.265 0.260 0.265 0.255 0.270 3,223,000 829,730 0.2574 0.265 0.260 0.265 0.255 0.270 3,223,000 0.2574 -1.85%
2023-02-03 0 0.270 0.265 0.270 0.255 0.280 5,031,000 1,327,725 0.2639 0.270 0.265 0.270 0.255 0.280 5,031,000 0.2639 0.00%
2023-02-02 0 0.270 0.265 0.270 0.250 0.275 23,520,200 6,209,633 0.2640 0.270 0.265 0.270 0.250 0.275 23,520,200 0.2640 5.88%
2023-02-01 0 0.255 0.250 0.255 0.244 0.255 5,355,000 1,328,365 0.2481 0.255 0.250 0.255 0.244 0.255 5,355,000 0.2481 3.24%
2023-01-31 0 0.247 0.246 0.247 0.242 0.249 4,320,000 1,054,546 0.2441 0.247 0.246 0.247 0.242 0.249 4,320,000 0.2441 -0.80%
2023-01-30 0 0.249 0.248 0.249 0.246 0.255 5,912,000 1,475,256 0.2495 0.249 0.248 0.249 0.246 0.255 5,912,000 0.2495 -4.23%
2023-01-27 0 0.260 0.255 0.260 0.250 0.260 2,305,230 590,598 0.2562 0.260 0.255 0.260 0.250 0.260 2,305,230 0.2562 0.00%
2023-01-26 0 0.260 0.255 0.265 0.250 0.260 3,932,000 1,007,670 0.2563 0.260 0.255 0.265 0.250 0.260 3,932,000 0.2563 1.96%
2023-01-20 0 0.255 0.250 0.255 0.248 0.255 2,267,000 568,246 0.2507 0.255 0.250 0.255 0.248 0.255 2,267,000 0.2507 0.00%
2023-01-19 0 0.255 0.250 0.255 0.246 0.255 1,050,000 261,790 0.2493 0.255 0.250 0.255 0.246 0.255 1,050,000 0.2493 2.00%
2023-01-18 0 0.250 0.249 0.250 0.246 0.255 1,310,000 326,286 0.2491 0.250 0.249 0.250 0.246 0.255 1,310,000 0.2491 0.00%
2023-01-17 0 0.250 0.249 0.250 0.246 0.260 2,000,000 500,786 0.2504 0.250 0.249 0.250 0.246 0.260 2,000,000 0.2504 -1.96%
2023-01-16 0 0.255 0.250 0.255 0.250 0.260 1,864,031 476,078 0.2554 0.255 0.250 0.255 0.250 0.260 1,864,031 0.2554 0.00%
2023-01-13 0 0.255 0.250 0.255 0.249 0.260 3,037,000 767,645 0.2528 0.255 0.250 0.255 0.249 0.260 3,037,000 0.2528 0.00%
2023-01-12 0 0.255 0.255 0.260 0.255 0.275 11,377,000 3,023,925 0.2658 0.255 0.255 0.260 0.255 0.275 11,377,000 0.2658 0.00%
2023-01-11 0 0.255 0.255 0.260 0.239 0.260 9,898,633 2,465,294 0.2491 0.255 0.255 0.260 0.239 0.260 9,898,633 0.2491 6.25%
2023-01-10 0 0.240 0.239 0.240 0.239 0.242 1,866,033 447,264 0.2397 0.240 0.239 0.240 0.239 0.242 1,866,033 0.2397 0.00%
2023-01-09 0 0.240 0.239 0.240 0.239 0.244 4,398,032 1,063,285 0.2418 0.240 0.239 0.240 0.239 0.244 4,398,032 0.2418 -0.83%
2023-01-06 0 0.242 0.241 0.242 0.238 0.242 2,399,400 574,118 0.2393 0.242 0.241 0.242 0.238 0.242 2,399,400 0.2393 0.41%
2023-01-05 0 0.241 0.240 0.241 0.240 0.245 6,910,800 1,669,591 0.2416 0.241 0.240 0.241 0.240 0.245 6,910,800 0.2416 1.26%
2023-01-04 0 0.238 0.237 0.238 0.231 0.238 8,016,033 1,894,847 0.2364 0.238 0.237 0.238 0.231 0.238 8,016,033 0.2364 0.85%
2023-01-03 0 0.236 0.235 0.236 0.230 0.239 2,023,967 471,868 0.2331 0.236 0.235 0.236 0.230 0.239 2,023,967 0.2331 0.00%
2022-12-30 0 0.236 0.234 0.236 0.234 0.242 1,904,433 449,269 0.2359 0.236 0.234 0.236 0.234 0.242 1,904,433 0.2359 0.43%
2022-12-29 0 0.235 0.234 0.235 0.234 0.238 1,127,033 264,205 0.2344 0.235 0.234 0.235 0.234 0.238 1,127,033 0.2344 -0.84%
2022-12-28 0 0.237 0.232 0.237 0.232 0.239 2,179,600 515,101 0.2363 0.237 0.232 0.237 0.232 0.239 2,179,600 0.2363 -0.42%
2022-12-23 0 0.238 0.237 0.238 0.236 0.242 1,964,000 468,004 0.2383 0.238 0.237 0.238 0.236 0.242 1,964,000 0.2383 -0.83%
2022-12-22 0 0.240 0.239 0.240 0.239 0.245 2,184,400 528,633 0.2420 0.240 0.239 0.240 0.239 0.245 2,184,400 0.2420 0.00%
2022-12-21 0 0.240 0.238 0.240 0.236 0.240 872,000 207,644 0.2381 0.240 0.238 0.240 0.236 0.240 872,000 0.2381 0.00%
2022-12-20 0 0.240 0.239 0.240 0.233 0.240 3,018,000 712,762 0.2362 0.240 0.239 0.240 0.233 0.240 3,018,000 0.2362 0.00%
2022-12-19 0 0.240 0.238 0.240 0.237 0.244 2,352,000 561,192 0.2386 0.240 0.238 0.240 0.237 0.244 2,352,000 0.2386 -2.04%
2022-12-16 0 0.245 0.244 0.245 0.230 0.247 6,784,800 1,618,256 0.2385 0.245 0.244 0.245 0.230 0.247 6,784,800 0.2385 1.66%
2022-12-15 0 0.241 0.240 0.241 0.238 0.243 3,755,000 898,104 0.2392 0.241 0.240 0.241 0.238 0.243 3,755,000 0.2392 -3.21%
2022-12-14 0 0.249 0.248 0.249 0.248 0.255 3,558,000 885,600 0.2489 0.249 0.248 0.249 0.248 0.255 3,558,000 0.2489 -2.35%
2022-12-13 0 0.255 0.250 0.255 0.248 0.255 2,736,600 686,309 0.2508 0.255 0.250 0.255 0.248 0.255 2,736,600 0.2508 0.00%
2022-12-12 0 0.255 0.250 0.255 0.248 0.260 4,092,200 1,029,530 0.2516 0.255 0.250 0.255 0.248 0.260 4,092,200 0.2516 -1.92%
2022-12-09 0 0.260 0.250 0.260 0.250 0.265 6,115,000 1,571,067 0.2569 0.260 0.250 0.260 0.250 0.265 6,115,000 0.2569 0.00%
2022-12-08 0 0.260 0.255 0.265 0.238 0.265 15,790,400 3,997,447 0.2532 0.260 0.255 0.265 0.238 0.265 15,790,400 0.2532 9.24%
2022-12-07 0 0.238 0.237 0.238 0.233 0.243 9,752,000 2,322,878 0.2382 0.238 0.237 0.238 0.233 0.243 9,752,000 0.2382 -1.24%
2022-12-06 0 0.241 0.240 0.241 0.236 0.247 4,874,936 1,178,008 0.2416 0.241 0.240 0.241 0.236 0.247 4,874,936 0.2416 -2.03%
2022-12-05 0 0.246 0.245 0.246 0.243 0.260 22,725,400 5,687,390 0.2503 0.246 0.245 0.246 0.243 0.260 22,725,400 0.2503 -0.40%
2022-12-02 0 0.247 0.247 0.248 0.243 0.250 3,192,969 785,655 0.2461 0.247 0.247 0.248 0.243 0.250 3,192,969 0.2461 -0.40%
2022-12-01 0 0.248 0.244 0.248 0.238 0.248 11,570,934 2,799,395 0.2419 0.248 0.244 0.248 0.238 0.248 11,570,934 0.2419 4.64%
2022-11-30 0 0.237 0.236 0.237 0.233 0.250 18,248,200 4,358,928 0.2389 0.237 0.236 0.237 0.233 0.250 18,248,200 0.2389 -5.20%
2022-11-29 0 0.250 0.250 0.255 0.249 0.255 6,855,938 1,721,890 0.2512 0.250 0.250 0.255 0.249 0.255 6,855,938 0.2512 0.00%
2022-11-28 0 0.250 0.250 0.255 0.246 0.270 8,051,000 2,034,654 0.2527 0.250 0.250 0.255 0.246 0.270 8,051,000 0.2527 -5.66%
2022-11-25 0 0.265 0.265 0.270 0.265 0.275 2,140,400 574,582 0.2684 0.265 0.265 0.270 0.265 0.275 2,140,400 0.2684 -3.64%
2022-11-24 0 0.275 0.270 0.275 0.265 0.280 4,902,000 1,330,200 0.2714 0.275 0.270 0.275 0.265 0.280 4,902,000 0.2714 0.00%
2022-11-23 0 0.275 0.275 0.280 0.265 0.305 20,541,277 5,668,514 0.2760 0.275 0.275 0.280 0.265 0.305 20,541,277 0.2760 -6.78%
2022-11-22 0 0.295 0.295 0.300 0.295 0.310 6,197,200 1,847,584 0.2981 0.295 0.295 0.300 0.295 0.310 6,197,200 0.2981 -4.84%
2022-11-21 0 0.310 0.300 0.305 0.290 0.315 7,194,000 2,158,230 0.3000 0.310 0.300 0.305 0.290 0.315 7,194,000 0.3000 -1.59%
2022-11-18 0 0.315 0.310 0.315 0.310 0.330 21,526,905 6,849,923 0.3182 0.315 0.310 0.315 0.310 0.330 21,526,905 0.3182 0.00%
2022-11-17 0 0.315 0.310 0.315 0.280 0.320 20,379,627 6,202,150 0.3043 0.315 0.310 0.315 0.280 0.320 20,379,627 0.3043 6.78%
2022-11-16 0 0.295 0.295 0.300 0.280 0.305 18,913,346 5,593,340 0.2957 0.295 0.295 0.300 0.280 0.305 18,913,346 0.2957 3.51%
2022-11-15 0 0.285 0.285 0.290 0.243 0.290 40,357,968 10,949,623 0.2713 0.285 0.285 0.290 0.243 0.290 40,357,968 0.2713 17.28%
2022-11-14 0 0.243 0.242 0.243 0.238 0.255 6,272,400 1,540,463 0.2456 0.243 0.242 0.243 0.238 0.255 6,272,400 0.2456 -1.62%
2022-11-11 0 0.247 0.247 0.248 0.244 0.255 7,032,600 1,748,570 0.2486 0.247 0.247 0.248 0.244 0.255 7,032,600 0.2486 3.35%
2022-11-10 0 0.239 0.238 0.239 0.235 0.250 7,640,000 1,856,050 0.2429 0.239 0.238 0.239 0.235 0.250 7,640,000 0.2429 -3.24%
2022-11-09 0 0.247 0.247 0.248 0.240 0.255 23,523,800 5,850,463 0.2487 0.247 0.247 0.248 0.240 0.255 23,523,800 0.2487 5.11%
2022-11-08 0 0.235 0.234 0.235 0.220 0.238 12,548,564 2,877,405 0.2293 0.235 0.234 0.235 0.220 0.238 12,548,564 0.2293 8.29%
2022-11-07 0 0.217 0.215 0.217 0.204 0.222 8,458,000 1,843,552 0.2180 0.217 0.215 0.217 0.204 0.222 8,458,000 0.2180 6.37%
2022-11-04 0 0.204 0.202 0.204 0.192 0.210 11,888,800 2,423,123 0.2038 0.204 0.202 0.204 0.192 0.210 11,888,800 0.2038 6.25%
2022-11-03 0 0.192 0.191 0.192 0.187 0.193 1,710,000 323,168 0.1890 0.192 0.191 0.192 0.187 0.193 1,710,000 0.1890 -0.52%
2022-11-02 0 0.193 0.191 0.193 0.189 0.195 726,000 139,862 0.1926 0.193 0.191 0.193 0.189 0.195 726,000 0.1926 0.52%
2022-11-01 0 0.192 0.190 0.192 0.185 0.192 3,373,000 638,530 0.1893 0.192 0.190 0.192 0.185 0.192 3,373,000 0.1893 2.13%
2022-10-31 0 0.188 0.186 0.188 0.184 0.194 1,487,400 281,132 0.1890 0.188 0.186 0.188 0.184 0.194 1,487,400 0.1890 2.17%
2022-10-28 0 0.184 0.181 0.184 0.180 0.190 2,665,000 486,214 0.1824 0.184 0.181 0.184 0.180 0.190 2,665,000 0.1824 2.22%
2022-10-27 0 0.180 0.180 0.182 0.178 0.193 3,546,000 657,192 0.1853 0.180 0.180 0.182 0.178 0.193 3,546,000 0.1853 2.27%
2022-10-26 0 0.176 0.175 0.177 0.173 0.181 2,631,102 463,471 0.1762 0.176 0.175 0.177 0.173 0.181 2,631,102 0.1762 2.92%
2022-10-25 0 0.171 0.170 0.171 0.170 0.176 2,882,000 494,382 0.1715 0.171 0.170 0.171 0.170 0.176 2,882,000 0.1715 -1.72%
2022-10-24 0 0.174 0.172 0.174 0.170 0.187 4,690,000 819,098 0.1746 0.174 0.172 0.174 0.170 0.187 4,690,000 0.1746 -4.92%
2022-10-21 0 0.183 0.182 0.183 0.180 0.184 908,000 165,576 0.1824 0.183 0.182 0.183 0.180 0.184 908,000 0.1824 -0.54%
2022-10-20 0 0.184 0.183 0.184 0.178 0.197 5,028,000 913,464 0.1817 0.184 0.183 0.184 0.178 0.197 5,028,000 0.1817 -3.16%
2022-10-19 0 0.190 0.187 0.190 0.185 0.191 598,000 112,644 0.1884 0.190 0.187 0.190 0.185 0.191 598,000 0.1884 -1.04%
2022-10-18 0 0.192 0.190 0.192 0.189 0.195 1,960,000 374,822 0.1912 0.192 0.190 0.192 0.189 0.195 1,960,000 0.1912 0.00%
2022-10-17 0 0.192 0.190 0.192 0.180 0.192 3,052,600 566,503 0.1856 0.192 0.190 0.192 0.180 0.192 3,052,600 0.1856 0.52%
2022-10-14 0 0.191 0.191 0.193 0.189 0.198 4,216,000 811,257 0.1924 0.191 0.191 0.193 0.189 0.198 4,216,000 0.1924 1.06%
2022-10-13 0 0.189 0.188 0.189 0.186 0.203 3,914,000 752,298 0.1922 0.189 0.188 0.189 0.186 0.203 3,914,000 0.1922 -5.50%
2022-10-12 0 0.200 0.200 0.202 0.200 0.211 10,223,970 2,087,160 0.2041 0.200 0.200 0.202 0.200 0.211 10,223,970 0.2041 -5.66%
2022-10-11 0 0.212 0.211 0.212 0.210 0.214 2,196,000 461,868 0.2103 0.212 0.211 0.212 0.210 0.214 2,196,000 0.2103 -0.47%
2022-10-10 0 0.213 0.212 0.213 0.210 0.216 1,070,000 226,308 0.2115 0.213 0.212 0.213 0.210 0.216 1,070,000 0.2115 -1.84%
2022-10-07 0 0.217 0.216 0.217 0.212 0.220 776,000 166,995 0.2152 0.217 0.216 0.217 0.212 0.220 776,000 0.2152 -1.36%
2022-10-06 0 0.220 0.218 0.220 0.215 0.223 726,000 157,440 0.2169 0.220 0.218 0.220 0.215 0.223 726,000 0.2169 -1.35%
2022-10-05 0 0.223 0.222 0.223 0.215 0.230 3,398,000 764,266 0.2249 0.223 0.222 0.223 0.215 0.230 3,398,000 0.2249 5.19%
2022-10-03 0 0.212 0.211 0.212 0.209 0.212 797,000 167,223 0.2098 0.212 0.211 0.212 0.209 0.212 797,000 0.2098 0.47%
2022-09-30 0 0.211 0.210 0.211 0.208 0.217 1,296,247 273,471 0.2110 0.211 0.210 0.211 0.208 0.217 1,296,247 0.2110 -1.86%
2022-09-29 0 0.215 0.214 0.215 0.209 0.218 2,061,600 439,333 0.2131 0.215 0.214 0.215 0.209 0.218 2,061,600 0.2131 0.47%
2022-09-28 0 0.214 0.213 0.214 0.210 0.218 2,310,000 489,026 0.2117 0.214 0.213 0.214 0.210 0.218 2,310,000 0.2117 -2.28%
2022-09-27 0 0.219 0.215 0.219 0.214 0.219 1,418,000 307,324 0.2167 0.219 0.215 0.219 0.214 0.219 1,418,000 0.2167 1.86%
2022-09-26 0 0.215 0.212 0.214 0.210 0.230 3,188,800 684,821 0.2148 0.215 0.212 0.214 0.210 0.230 3,188,800 0.2148 -2.27%
2022-09-23 0 0.220 0.219 0.220 0.215 0.230 2,656,000 589,002 0.2218 0.220 0.219 0.220 0.215 0.230 2,656,000 0.2218 -1.35%
2022-09-22 0 0.223 0.220 0.228 0.216 0.223 1,344,000 295,408 0.2198 0.223 0.220 0.228 0.216 0.223 1,344,000 0.2198 0.00%
2022-09-21 0 0.223 0.222 0.223 0.216 0.232 2,066,102 465,517 0.2253 0.223 0.222 0.223 0.216 0.232 2,066,102 0.2253 -3.04%
2022-09-20 0 0.230 0.229 0.230 0.227 0.239 1,527,966 351,685 0.2302 0.230 0.229 0.230 0.227 0.239 1,527,966 0.2302 0.44%
2022-09-19 0 0.229 0.229 0.230 0.226 0.234 2,888,400 656,735 0.2274 0.229 0.229 0.230 0.226 0.234 2,888,400 0.2274 -4.18%
2022-09-16 0 0.239 0.238 0.239 0.236 0.240 710,000 169,272 0.2384 0.239 0.238 0.239 0.236 0.240 710,000 0.2384 -1.65%
2022-09-15 0 0.243 0.242 0.243 0.240 0.244 1,865,400 452,680 0.2427 0.243 0.242 0.243 0.240 0.244 1,865,400 0.2427 1.25%
2022-09-14 0 0.240 0.240 0.242 0.237 0.240 795,000 189,755 0.2387 0.240 0.240 0.242 0.237 0.240 795,000 0.2387 -1.23%
2022-09-13 0 0.243 0.240 0.243 0.234 0.250 3,641,800 893,364 0.2453 0.243 0.240 0.243 0.234 0.250 3,641,800 0.2453 0.41%
2022-09-09 0 0.242 0.239 0.242 0.227 0.247 7,982,200 1,912,485 0.2396 0.242 0.239 0.242 0.227 0.247 7,982,200 0.2396 6.61%
2022-09-08 0 0.227 0.226 0.227 0.221 0.255 11,740,600 2,799,462 0.2384 0.227 0.226 0.227 0.221 0.255 11,740,600 0.2384 -5.02%
2022-09-07 0 0.239 0.238 0.240 0.210 0.240 8,346,400 1,884,488 0.2258 0.239 0.238 0.240 0.210 0.240 8,346,400 0.2258 12.74%
2022-09-06 0 0.212 0.210 0.212 0.208 0.216 3,128,251 659,056 0.2107 0.212 0.210 0.212 0.208 0.216 3,128,251 0.2107 1.92%
2022-09-05 0 0.208 0.207 0.208 0.200 0.218 12,606,000 2,582,086 0.2048 0.208 0.207 0.208 0.200 0.218 12,606,000 0.2048 -4.59%
2022-09-02 0 0.218 0.216 0.217 0.210 0.227 5,853,000 1,275,665 0.2180 0.218 0.216 0.217 0.210 0.227 5,853,000 0.2180 -3.96%
2022-09-01 0 0.227 0.223 0.225 0.223 0.236 4,160,200 944,139 0.2269 0.227 0.223 0.225 0.223 0.236 4,160,200 0.2269 -0.87%
2022-08-31 0 0.229 0.229 0.230 0.220 0.238 8,302,000 1,879,103 0.2263 0.229 0.229 0.230 0.220 0.238 8,302,000 0.2263 -3.78%
2022-08-30 0 0.238 0.237 0.238 0.205 0.260 39,315,000 9,264,149 0.2356 0.238 0.237 0.238 0.205 0.260 39,315,000 0.2356 -8.46%
2022-08-29 0 0.260 0.255 0.260 0.255 0.270 6,097,600 1,582,135 0.2595 0.260 0.255 0.260 0.255 0.270 6,097,600 0.2595 -3.70%
2022-08-26 0 0.270 0.265 0.270 0.260 0.285 11,404,000 3,057,740 0.2681 0.270 0.265 0.270 0.260 0.285 11,404,000 0.2681 -3.57%
2022-08-25 0 0.280 0.280 0.285 0.275 0.285 5,314,000 1,495,300 0.2814 0.280 0.280 0.285 0.275 0.285 5,314,000 0.2814 0.00%
2022-08-24 0 0.280 0.275 0.280 0.270 0.280 2,566,000 702,670 0.2738 0.280 0.275 0.280 0.270 0.280 2,566,000 0.2738 1.82%
2022-08-23 0 0.275 0.275 0.280 0.275 0.280 1,100,600 303,086 0.2754 0.275 0.275 0.280 0.275 0.280 1,100,600 0.2754 -1.79%
2022-08-22 0 0.280 0.275 0.280 0.275 0.285 1,496,000 416,370 0.2783 0.280 0.275 0.280 0.275 0.285 1,496,000 0.2783 0.00%
2022-08-19 0 0.280 0.275 0.280 0.270 0.285 2,969,600 831,803 0.2801 0.280 0.275 0.280 0.270 0.285 2,969,600 0.2801 0.00%
2022-08-18 0 0.280 0.275 0.280 0.275 0.285 1,415,000 392,840 0.2776 0.280 0.275 0.280 0.275 0.285 1,415,000 0.2776 0.00%
2022-08-17 0 0.280 0.280 0.285 0.275 0.285 1,011,000 283,260 0.2802 0.280 0.280 0.285 0.275 0.285 1,011,000 0.2802 0.00%
2022-08-16 0 0.280 0.275 0.280 0.275 0.280 2,246,000 625,810 0.2786 0.280 0.275 0.280 0.275 0.280 2,246,000 0.2786 0.00%
2022-08-15 0 0.280 0.270 0.280 0.275 0.285 1,992,000 550,590 0.2764 0.280 0.270 0.280 0.275 0.285 1,992,000 0.2764 0.00%
2022-08-12 0 0.280 0.275 0.280 0.270 0.280 1,740,000 477,730 0.2746 0.280 0.275 0.280 0.270 0.280 1,740,000 0.2746 0.00%
2022-08-11 0 0.280 0.270 0.280 0.270 0.280 3,568,000 979,690 0.2746 0.280 0.270 0.280 0.270 0.280 3,568,000 0.2746 3.70%
2022-08-10 0 0.270 0.265 0.270 0.265 0.270 1,077,000 289,285 0.2686 0.270 0.265 0.270 0.265 0.270 1,077,000 0.2686 -1.82%
2022-08-09 0 0.275 0.270 0.275 0.265 0.275 2,002,000 537,960 0.2687 0.275 0.270 0.275 0.265 0.275 2,002,000 0.2687 1.85%
2022-08-08 0 0.270 0.265 0.270 0.265 0.270 1,816,800 484,854 0.2669 0.270 0.265 0.270 0.265 0.270 1,816,800 0.2669 0.00%
2022-08-05 0 0.270 0.265 0.270 0.265 0.270 2,952,400 788,629 0.2671 0.270 0.265 0.270 0.265 0.270 2,952,400 0.2671 0.00%
2022-08-04 0 0.270 0.270 0.275 0.265 0.280 8,050,000 2,179,410 0.2707 0.270 0.270 0.275 0.265 0.280 8,050,000 0.2707 -3.57%
2022-08-03 0 0.280 0.275 0.280 0.270 0.280 4,049,200 1,109,860 0.2741 0.280 0.275 0.280 0.270 0.280 4,049,200 0.2741 3.70%
2022-08-02 0 0.270 0.265 0.270 0.265 0.285 10,412,000 2,817,578 0.2706 0.270 0.265 0.270 0.265 0.285 10,412,000 0.2706 -5.26%
2022-08-01 0 0.285 0.285 0.290 0.280 0.290 4,006,400 1,145,252 0.2859 0.285 0.285 0.290 0.280 0.290 4,006,400 0.2859 -1.72%
2022-07-29 0 0.290 0.285 0.290 0.285 0.295 4,770,200 1,376,051 0.2885 0.290 0.285 0.290 0.285 0.295 4,770,200 0.2885 -1.69%
2022-07-28 0 0.295 0.290 0.295 0.290 0.295 2,032,000 590,360 0.2905 0.295 0.290 0.295 0.290 0.295 2,032,000 0.2905 0.00%
2022-07-27 0 0.295 0.290 0.295 0.290 0.295 3,716,000 1,082,960 0.2914 0.295 0.290 0.295 0.290 0.295 3,716,000 0.2914 0.00%
2022-07-26 0 0.295 0.295 0.300 0.295 0.295 491,200 144,874 0.2949 0.295 0.295 0.300 0.295 0.295 491,200 0.2949 -1.67%
2022-07-25 0 0.300 0.295 0.300 0.290 0.300 3,846,000 1,135,365 0.2952 0.300 0.295 0.300 0.290 0.300 3,846,000 0.2952 0.00%
2022-07-22 0 0.300 0.295 0.300 0.295 0.300 758,600 225,225 0.2969 0.300 0.295 0.300 0.295 0.300 758,600 0.2969 0.00%
2022-07-21 0 0.300 0.295 0.300 0.295 0.300 1,363,400 402,958 0.2956 0.300 0.295 0.300 0.295 0.300 1,363,400 0.2956 0.00%
2022-07-20 0 0.300 0.295 0.300 0.295 0.305 2,750,000 820,320 0.2983 0.300 0.295 0.300 0.295 0.305 2,750,000 0.2983 0.00%
2022-07-19 0 0.300 0.295 0.300 0.295 0.305 1,535,000 459,044 0.2991 0.300 0.295 0.300 0.295 0.305 1,535,000 0.2991 -1.64%
2022-07-18 0 0.305 0.300 0.305 0.295 0.310 5,078,400 1,536,634 0.3026 0.305 0.300 0.305 0.295 0.310 5,078,400 0.3026 1.67%
2022-07-15 0 0.300 0.295 0.300 0.295 0.305 2,452,600 729,932 0.2976 0.300 0.295 0.300 0.295 0.305 2,452,600 0.2976 -1.64%
2022-07-14 0 0.305 0.300 0.305 0.295 0.305 3,079,000 927,937 0.3014 0.305 0.300 0.305 0.295 0.305 3,079,000 0.3014 0.00%
2022-07-13 0 0.305 0.300 0.305 0.295 0.305 4,237,000 1,276,280 0.3012 0.305 0.300 0.305 0.295 0.305 4,237,000 0.3012 1.67%
2022-07-12 0 0.300 0.295 0.300 0.290 0.300 4,634,000 1,366,720 0.2949 0.300 0.295 0.300 0.290 0.300 4,634,000 0.2949 0.00%
2022-07-11 0 0.300 0.295 0.300 0.295 0.300 2,311,400 689,163 0.2982 0.300 0.295 0.300 0.295 0.300 2,311,400 0.2982 0.00%
2022-07-08 0 0.300 0.295 0.300 0.295 0.300 1,017,400 304,152 0.2990 0.300 0.295 0.300 0.295 0.300 1,017,400 0.2990 0.00%
2022-07-07 0 0.300 0.300 0.305 0.295 0.305 2,852,200 859,275 0.3013 0.300 0.300 0.305 0.295 0.305 2,852,200 0.3013 -1.64%
2022-07-06 0 0.305 0.300 0.305 0.300 0.305 9,872,844 2,964,839 0.3003 0.305 0.300 0.305 0.300 0.305 9,872,844 0.3003 0.00%
2022-07-05 0 0.305 0.300 0.305 0.300 0.305 5,031,800 1,513,974 0.3009 0.305 0.300 0.305 0.300 0.305 5,031,800 0.3009 0.00%
2022-07-04 0 0.305 0.300 0.305 0.300 0.305 1,886,973 568,901 0.3015 0.305 0.300 0.305 0.300 0.305 1,886,973 0.3015 -1.61%
2022-06-30 0 0.310 0.305 0.310 0.300 0.310 8,037,600 2,448,234 0.3046 0.310 0.305 0.310 0.300 0.310 8,037,600 0.3046 0.00%
2022-06-29 0 0.310 0.305 0.310 0.305 0.315 3,754,000 1,155,810 0.3079 0.310 0.305 0.310 0.305 0.315 3,754,000 0.3079 0.00%
2022-06-28 0 0.310 0.305 0.310 0.305 0.315 9,716,000 3,009,170 0.3097 0.310 0.305 0.310 0.305 0.315 9,716,000 0.3097 0.00%
2022-06-27 0 0.310 0.305 0.310 0.305 0.315 11,435,000 3,536,010 0.3092 0.310 0.305 0.310 0.305 0.315 11,435,000 0.3092 1.64%
2022-06-24 0 0.305 0.300 0.305 0.300 0.310 8,038,000 2,445,010 0.3042 0.305 0.300 0.305 0.300 0.310 8,038,000 0.3042 0.00%
2022-06-23 0 0.305 0.300 0.305 0.300 0.305 3,946,600 1,186,601 0.3007 0.305 0.300 0.305 0.300 0.305 3,946,600 0.3007 1.67%
2022-06-22 0 0.300 0.300 0.305 0.300 0.310 8,150,000 2,478,840 0.3042 0.300 0.300 0.305 0.300 0.310 8,150,000 0.3042 -3.23%
2022-06-21 0 0.310 0.305 0.310 0.300 0.310 5,408,000 1,653,070 0.3057 0.310 0.305 0.310 0.300 0.310 5,408,000 0.3057 3.33%
2022-06-20 0 0.300 0.300 0.305 0.300 0.310 4,018,000 1,216,960 0.3029 0.300 0.300 0.305 0.300 0.310 4,018,000 0.3029 0.00%
2022-06-17 0 0.300 0.300 0.305 0.300 0.305 4,552,600 1,384,702 0.3042 0.300 0.300 0.305 0.300 0.305 4,552,600 0.3042 0.00%
2022-06-16 0 0.300 0.300 0.305 0.300 0.315 14,278,200 4,383,566 0.3070 0.300 0.300 0.305 0.300 0.315 14,278,200 0.3070 -1.64%
2022-06-15 0 0.305 0.300 0.305 0.295 0.305 7,950,000 2,400,600 0.3020 0.305 0.300 0.305 0.295 0.305 7,950,000 0.3020 3.39%
2022-06-14 0 0.295 0.295 0.300 0.295 0.305 10,086,000 3,007,380 0.2982 0.295 0.295 0.300 0.295 0.305 10,086,000 0.2982 -3.28%
2022-06-13 0 0.305 0.300 0.305 0.300 0.315 4,072,600 1,240,698 0.3046 0.305 0.300 0.305 0.300 0.315 4,072,600 0.3046 -3.17%
2022-06-10 0 0.315 0.310 0.315 0.305 0.315 4,606,000 1,428,680 0.3102 0.315 0.310 0.315 0.305 0.315 4,606,000 0.3102 0.00%
2022-06-09 0 0.315 0.310 0.315 0.310 0.320 3,766,400 1,184,318 0.3144 0.315 0.310 0.315 0.310 0.320 3,766,400 0.3144 0.00%
2022-06-08 0 0.315 0.310 0.315 0.295 0.325 26,715,600 8,339,723 0.3122 0.315 0.310 0.315 0.295 0.325 26,715,600 0.3122 5.00%
2022-06-07 0 0.300 0.300 0.305 0.295 0.305 12,362,000 3,725,280 0.3013 0.300 0.300 0.305 0.295 0.305 12,362,000 0.3013 -1.64%
2022-06-06 0 0.305 0.300 0.305 0.300 0.315 11,318,600 3,485,157 0.3079 0.305 0.300 0.305 0.300 0.315 11,318,600 0.3079 -1.61%
2022-06-02 0 0.310 0.310 0.315 0.310 0.325 6,452,000 2,032,970 0.3151 0.310 0.310 0.315 0.310 0.325 6,452,000 0.3151 -3.12%
2022-06-01 0 0.320 0.310 0.320 0.300 0.330 43,892,400 13,977,990 0.3185 0.320 0.310 0.320 0.300 0.330 43,892,400 0.3185 4.92%
2022-05-31 0 0.305 0.300 0.305 0.300 0.305 5,083,000 1,536,295 0.3022 0.305 0.300 0.305 0.300 0.305 5,083,000 0.3022 0.00%
2022-05-30 0 0.305 0.300 0.305 0.300 0.305 5,800,000 1,756,910 0.3029 0.305 0.300 0.305 0.300 0.305 5,800,000 0.3029 1.67%
2022-05-27 0 0.300 0.295 0.300 0.295 0.305 2,920,000 874,910 0.2996 0.300 0.295 0.300 0.295 0.305 2,920,000 0.2996 1.69%
2022-05-26 0 0.295 0.290 0.295 0.290 0.300 4,652,400 1,373,908 0.2953 0.295 0.290 0.295 0.290 0.300 4,652,400 0.2953 0.00%
2022-05-25 0 0.295 0.290 0.295 0.290 0.295 2,734,400 799,730 0.2925 0.295 0.290 0.295 0.290 0.295 2,734,400 0.2925 0.00%
2022-05-24 0 0.295 0.295 0.300 0.295 0.300 1,820,000 538,110 0.2957 0.295 0.295 0.300 0.295 0.300 1,820,000 0.2957 -1.67%
2022-05-23 0 0.300 0.295 0.300 0.295 0.300 1,458,000 435,270 0.2985 0.300 0.295 0.300 0.295 0.300 1,458,000 0.2985 0.00%
2022-05-20 0 0.300 0.295 0.300 0.295 0.305 5,046,000 1,512,505 0.2997 0.300 0.295 0.300 0.295 0.305 5,046,000 0.2997 0.00%
2022-05-19 0 0.300 0.295 0.300 0.295 0.305 2,154,000 644,015 0.2990 0.300 0.295 0.300 0.295 0.305 2,154,000 0.2990 -1.64%
2022-05-18 0 0.305 0.300 0.305 0.300 0.305 844,000 254,710 0.3018 0.305 0.300 0.305 0.300 0.305 844,000 0.3018 0.00%
2022-05-17 0 0.305 0.300 0.305 0.295 0.305 5,469,000 1,650,460 0.3018 0.305 0.300 0.305 0.295 0.305 5,469,000 0.3018 3.39%
2022-05-16 0 0.295 0.295 0.300 0.295 0.300 2,119,000 628,900 0.2968 0.295 0.295 0.300 0.295 0.300 2,119,000 0.2968 -1.67%
2022-05-13 0 0.300 0.295 0.300 0.295 0.305 6,985,400 2,081,382 0.2980 0.300 0.295 0.300 0.295 0.305 6,985,400 0.2980 1.69%
2022-05-12 0 0.295 0.295 0.300 0.295 0.305 6,711,000 2,003,260 0.2985 0.295 0.295 0.300 0.295 0.305 6,711,000 0.2985 -3.28%
2022-05-11 0 0.305 0.300 0.305 0.300 0.305 3,767,400 1,134,672 0.3012 0.305 0.300 0.305 0.300 0.305 3,767,400 0.3012 0.00%
2022-05-10 0 0.305 0.300 0.305 0.300 0.310 10,310,000 3,117,450 0.3024 0.305 0.300 0.305 0.300 0.310 10,310,000 0.3024 -3.17%
2022-05-06 0 0.315 0.310 0.315 0.305 0.325 16,520,000 5,173,170 0.3131 0.315 0.310 0.315 0.305 0.325 16,520,000 0.3131 0.00%
2022-05-05 0 0.315 0.310 0.315 0.305 0.320 11,265,600 3,527,319 0.3131 0.315 0.310 0.315 0.305 0.320 11,265,600 0.3131 1.61%
2022-05-04 0 0.310 0.305 0.310 0.300 0.310 2,456,800 756,781 0.3080 0.310 0.305 0.310 0.300 0.310 2,456,800 0.3080 0.00%
2022-05-03 0 0.310 0.300 0.310 0.300 0.315 6,035,000 1,856,865 0.3077 0.310 0.300 0.310 0.300 0.315 6,035,000 0.3077 -1.59%
2022-04-29 0 0.315 0.310 0.315 0.310 0.320 11,652,400 3,657,174 0.3139 0.315 0.310 0.315 0.310 0.320 11,652,400 0.3139 0.00%
2022-04-28 0 0.315 0.310 0.315 0.300 0.315 8,558,000 2,641,180 0.3086 0.315 0.310 0.315 0.300 0.315 8,558,000 0.3086 3.28%
2022-04-27 0 0.305 0.300 0.305 0.295 0.305 5,240,000 1,576,145 0.3008 0.305 0.300 0.305 0.295 0.305 5,240,000 0.3008 0.00%
2022-04-26 0 0.305 0.300 0.305 0.300 0.350 22,112,200 6,826,368 0.3087 0.305 0.300 0.305 0.300 0.350 22,112,200 0.3087 1.67%
2022-04-25 0 0.300 0.295 0.300 0.295 0.315 8,886,000 2,692,970 0.3031 0.300 0.295 0.300 0.295 0.315 8,886,000 0.3031 -4.76%
2022-04-22 0 0.315 0.310 0.315 0.300 0.320 7,632,400 2,368,482 0.3103 0.315 0.310 0.315 0.300 0.320 7,632,400 0.3103 3.28%
2022-04-21 0 0.305 0.305 0.310 0.300 0.310 3,768,800 1,151,545 0.3055 0.305 0.305 0.310 0.300 0.310 3,768,800 0.3055 0.00%
2022-04-20 0 0.305 0.305 0.310 0.305 0.310 2,799,000 858,100 0.3066 0.305 0.305 0.310 0.305 0.310 2,799,000 0.3066 -1.61%
2022-04-19 0 0.310 0.305 0.310 0.305 0.315 1,911,400 589,650 0.3085 0.310 0.305 0.310 0.305 0.315 1,911,400 0.3085 -1.59%
2022-04-14 0 0.315 0.310 0.315 0.310 0.315 3,694,000 1,151,140 0.3116 0.315 0.310 0.315 0.310 0.315 3,694,000 0.3116 0.00%
2022-04-13 0 0.315 0.305 0.315 0.305 0.320 13,830,000 4,343,360 0.3141 0.315 0.305 0.315 0.305 0.320 13,830,000 0.3141 0.00%
2022-04-12 0 0.315 0.310 0.315 0.305 0.315 7,547,800 2,344,584 0.3106 0.315 0.310 0.315 0.305 0.315 7,547,800 0.3106 1.61%
2022-04-11 0 0.310 0.310 0.315 0.310 0.325 6,421,000 2,021,845 0.3149 0.310 0.310 0.315 0.310 0.325 6,421,000 0.3149 -6.06%
2022-04-08 0 0.330 0.325 0.330 0.320 0.330 4,746,000 1,544,575 0.3254 0.330 0.325 0.330 0.320 0.330 4,746,000 0.3254 1.54%
2022-04-07 0 0.325 0.325 0.330 0.320 0.345 7,376,000 2,433,370 0.3299 0.325 0.325 0.330 0.320 0.345 7,376,000 0.3299 0.00%
2022-04-06 0 0.325 0.320 0.325 0.320 0.335 4,883,800 1,591,198 0.3258 0.325 0.320 0.325 0.320 0.335 4,883,800 0.3258 -2.99%
2022-04-04 0 0.335 0.330 0.335 0.330 0.340 3,690,800 1,237,678 0.3353 0.335 0.330 0.335 0.330 0.340 3,690,800 0.3353 0.00%
2022-04-01 0 0.335 0.330 0.335 0.320 0.335 3,930,400 1,290,760 0.3284 0.335 0.330 0.335 0.320 0.335 3,930,400 0.3284 0.00%
2022-03-31 0 0.335 0.330 0.335 0.330 0.340 6,259,200 2,076,942 0.3318 0.335 0.330 0.335 0.330 0.340 6,259,200 0.3318 -1.47%
2022-03-30 0 0.340 0.335 0.340 0.335 0.345 7,933,000 2,703,480 0.3408 0.340 0.335 0.340 0.335 0.345 7,933,000 0.3408 1.49%
2022-03-29 0 0.335 0.335 0.340 0.330 0.340 7,509,230 2,498,806 0.3328 0.335 0.335 0.340 0.330 0.340 7,509,230 0.3328 0.00%
2022-03-28 0 0.335 0.335 0.340 0.335 0.375 26,762,000 9,291,170 0.3472 0.335 0.335 0.340 0.335 0.375 26,762,000 0.3472 -6.94%
2022-03-25 0 0.360 0.355 0.360 0.345 0.365 13,950,600 4,944,098 0.3544 0.360 0.355 0.360 0.345 0.365 13,950,600 0.3544 0.00%
2022-03-24 0 0.360 0.355 0.360 0.340 0.365 16,886,000 5,972,210 0.3537 0.360 0.355 0.360 0.340 0.365 16,886,000 0.3537 4.35%
2022-03-23 0 0.345 0.340 0.345 0.340 0.350 10,581,000 3,648,880 0.3449 0.345 0.340 0.345 0.340 0.350 10,581,000 0.3449 1.47%
2022-03-22 0 0.340 0.335 0.340 0.320 0.350 22,516,600 7,620,065 0.3384 0.340 0.335 0.340 0.320 0.350 22,516,600 0.3384 6.25%
2022-03-21 0 0.320 0.315 0.320 0.310 0.325 8,887,000 2,830,595 0.3185 0.320 0.315 0.320 0.310 0.325 8,887,000 0.3185 1.59%
2022-03-18 0 0.315 0.315 0.320 0.300 0.330 22,050,900 6,963,160 0.3158 0.315 0.315 0.320 0.300 0.330 22,050,900 0.3158 3.28%
2022-03-17 0 0.305 0.305 0.310 0.300 0.320 19,352,000 5,976,210 0.3088 0.305 0.305 0.310 0.300 0.320 19,352,000 0.3088 0.00%
2022-03-16 0 0.305 0.300 0.305 0.295 0.310 11,579,600 3,474,885 0.3001 0.305 0.300 0.305 0.295 0.310 11,579,600 0.3001 7.02%
2022-03-15 0 0.285 0.280 0.285 0.280 0.330 23,604,200 6,953,953 0.2946 0.285 0.280 0.285 0.280 0.330 23,604,200 0.2946 -5.00%
2022-03-14 0 0.300 0.300 0.305 0.295 0.330 18,852,200 5,833,211 0.3094 0.300 0.300 0.305 0.295 0.330 18,852,200 0.3094 -9.09%
2022-03-11 0 0.330 0.325 0.330 0.315 0.330 7,846,000 2,536,150 0.3232 0.330 0.325 0.330 0.315 0.330 7,846,000 0.3232 -1.49%
2022-03-10 0 0.335 0.330 0.335 0.330 0.345 2,814,000 951,880 0.3383 0.335 0.330 0.335 0.330 0.345 2,814,000 0.3383 1.52%
2022-03-09 0 0.330 0.330 0.335 0.320 0.350 8,862,000 2,913,230 0.3287 0.330 0.330 0.335 0.320 0.350 8,862,000 0.3287 3.13%
2022-03-08 0 0.320 0.315 0.320 0.315 0.335 9,020,000 2,885,710 0.3199 0.320 0.315 0.320 0.315 0.335 9,020,000 0.3199 -3.03%
2022-03-07 0 0.330 0.325 0.330 0.320 0.335 10,120,800 3,307,164 0.3268 0.330 0.325 0.330 0.320 0.335 10,120,800 0.3268 -4.35%
2022-03-04 0 0.345 0.340 0.345 0.340 0.350 6,810,600 2,337,058 0.3432 0.345 0.340 0.345 0.340 0.350 6,810,600 0.3432 -2.82%
2022-03-03 0 0.355 0.350 0.355 0.350 0.365 3,298,400 1,181,372 0.3582 0.355 0.350 0.355 0.350 0.365 3,298,400 0.3582 -1.39%
2022-03-02 0 0.360 0.355 0.360 0.350 0.360 6,049,618 2,148,147 0.3551 0.360 0.355 0.360 0.350 0.360 6,049,618 0.3551 0.00%
2022-03-01 0 0.360 0.360 0.365 0.360 0.380 7,075,400 2,582,344 0.3650 0.360 0.360 0.365 0.360 0.380 7,075,400 0.3650 -4.00%
2022-02-28 0 0.375 0.375 0.380 0.360 0.390 37,598,000 14,173,850 0.3770 0.375 0.375 0.380 0.360 0.390 37,598,000 0.3770 10.29%
2022-02-25 0 0.340 0.335 0.340 0.330 0.345 5,071,000 1,709,130 0.3370 0.340 0.335 0.340 0.330 0.345 5,071,000 0.3370 1.49%
2022-02-24 0 0.335 0.330 0.335 0.330 0.350 10,022,000 3,412,620 0.3405 0.335 0.330 0.335 0.330 0.350 10,022,000 0.3405 -5.63%
2022-02-23 0 0.355 0.350 0.355 0.350 0.360 4,638,000 1,638,190 0.3532 0.355 0.350 0.355 0.350 0.360 4,638,000 0.3532 1.43%
2022-02-22 0 0.350 0.345 0.350 0.345 0.355 7,216,000 2,523,550 0.3497 0.350 0.345 0.350 0.345 0.355 7,216,000 0.3497 -2.78%
2022-02-21 0 0.360 0.355 0.360 0.355 0.365 5,105,601 1,829,752 0.3584 0.360 0.355 0.360 0.355 0.365 5,105,601 0.3584 -1.37%
2022-02-18 0 0.365 0.360 0.365 0.365 0.370 2,443,000 894,265 0.3661 0.365 0.360 0.365 0.365 0.370 2,443,000 0.3661 -1.35%
2022-02-17 0 0.370 0.365 0.370 0.365 0.370 3,821,000 1,401,020 0.3667 0.370 0.365 0.370 0.365 0.370 3,821,000 0.3667 0.00%
2022-02-16 0 0.370 0.365 0.370 0.365 0.375 4,944,000 1,832,112 0.3706 0.370 0.365 0.370 0.365 0.375 4,944,000 0.3706 0.00%
2022-02-15 0 0.370 0.365 0.370 0.365 0.380 7,433,200 2,732,694 0.3676 0.370 0.365 0.370 0.365 0.380 7,433,200 0.3676 2.78%
2022-02-14 0 0.360 0.360 0.365 0.360 0.370 9,080,000 3,316,600 0.3653 0.360 0.360 0.365 0.360 0.370 9,080,000 0.3653 -4.00%
2022-02-11 0 0.375 0.370 0.375 0.365 0.380 14,255,000 5,271,515 0.3698 0.375 0.370 0.375 0.365 0.380 14,255,000 0.3698 -2.60%
2022-02-10 0 0.385 0.380 0.385 0.375 0.390 6,227,000 2,370,928 0.3807 0.385 0.380 0.385 0.375 0.390 6,227,000 0.3807 0.00%
2022-02-09 0 0.385 0.385 0.390 0.375 0.405 25,188,000 9,851,020 0.3911 0.385 0.385 0.390 0.375 0.405 25,188,000 0.3911 2.67%
2022-02-08 0 0.375 0.370 0.375 0.365 0.380 9,214,000 3,430,030 0.3723 0.375 0.370 0.375 0.365 0.380 9,214,000 0.3723 0.00%
2022-02-07 0 0.375 0.370 0.375 0.365 0.400 18,825,600 7,104,854 0.3774 0.375 0.370 0.375 0.365 0.400 18,825,600 0.3774 -3.85%
2022-02-04 0 0.390 0.390 0.395 0.355 0.405 77,783,000 29,560,781 0.3800 0.390 0.390 0.395 0.355 0.405 77,783,000 0.3800 25.81%
2022-01-31 0 0.310 0.305 0.310 0.295 0.310 2,511,600 758,447 0.3020 0.310 0.305 0.310 0.295 0.310 2,511,600 0.3020 5.08%
2022-01-28 0 0.295 0.295 0.300 0.295 0.300 2,108,000 625,320 0.2966 0.295 0.295 0.300 0.295 0.300 2,108,000 0.2966 -3.28%
2022-01-27 0 0.305 0.300 0.305 0.295 0.305 6,962,000 2,069,360 0.2972 0.305 0.300 0.305 0.295 0.305 6,962,000 0.2972 0.00%
2022-01-26 0 0.305 0.300 0.305 0.300 0.305 1,314,000 398,490 0.3033 0.305 0.300 0.305 0.300 0.305 1,314,000 0.3033 0.00%
2022-01-25 0 0.305 0.300 0.305 0.300 0.305 2,930,000 886,110 0.3024 0.305 0.300 0.305 0.300 0.305 2,930,000 0.3024 -1.61%
2022-01-24 0 0.310 0.305 0.310 0.305 0.310 2,750,000 846,440 0.3078 0.310 0.305 0.310 0.305 0.310 2,750,000 0.3078 0.00%
2022-01-21 0 0.310 0.305 0.310 0.300 0.310 5,534,400 1,689,956 0.3054 0.310 0.305 0.310 0.300 0.310 5,534,400 0.3054 0.00%
2022-01-20 0 0.310 0.305 0.310 0.305 0.315 3,293,800 1,019,048 0.3094 0.310 0.305 0.310 0.305 0.315 3,293,800 0.3094 0.00%
2022-01-19 0 0.310 0.305 0.310 0.300 0.315 6,300,000 1,924,100 0.3054 0.310 0.305 0.310 0.300 0.315 6,300,000 0.3054 0.00%
2022-01-18 0 0.310 0.305 0.315 0.305 0.315 6,349,000 1,949,275 0.3070 0.310 0.305 0.315 0.305 0.315 6,349,000 0.3070 1.64%
2022-01-17 0 0.305 0.305 0.310 0.300 0.310 6,614,000 2,004,650 0.3031 0.305 0.305 0.310 0.300 0.310 6,614,000 0.3031 -3.17%
2022-01-14 0 0.315 0.310 0.315 0.300 0.320 7,927,000 2,420,600 0.3054 0.315 0.310 0.315 0.300 0.320 7,927,000 0.3054 -1.56%
2022-01-13 0 0.320 0.315 0.320 0.315 0.330 4,109,000 1,304,720 0.3175 0.320 0.315 0.320 0.315 0.330 4,109,000 0.3175 -3.03%
2022-01-12 0 0.330 0.325 0.330 0.320 0.335 5,783,000 1,887,255 0.3263 0.330 0.325 0.330 0.320 0.335 5,783,000 0.3263 3.13%
2022-01-11 0 0.320 0.315 0.320 0.315 0.325 3,555,000 1,132,090 0.3185 0.320 0.315 0.320 0.315 0.325 3,555,000 0.3185 0.00%
2022-01-10 0 0.320 0.320 0.325 0.305 0.320 6,279,800 1,981,530 0.3155 0.320 0.320 0.325 0.305 0.320 6,279,800 0.3155 3.23%
2022-01-07 0 0.310 0.305 0.310 0.305 0.310 3,131,400 957,469 0.3058 0.310 0.305 0.310 0.305 0.310 3,131,400 0.3058 1.64%
2022-01-06 0 0.305 0.300 0.305 0.300 0.310 5,834,000 1,759,910 0.3017 0.305 0.300 0.305 0.300 0.310 5,834,000 0.3017 -1.61%
2022-01-05 0 0.310 0.300 0.310 0.295 0.325 20,604,000 6,310,550 0.3063 0.310 0.300 0.310 0.295 0.325 20,604,000 0.3063 -6.06%
2022-01-04 0 0.330 0.325 0.330 0.320 0.335 2,246,000 731,520 0.3257 0.330 0.325 0.330 0.320 0.335 2,246,000 0.3257 0.00%
2022-01-03 0 0.330 0.325 0.330 0.320 0.335 2,828,000 925,600 0.3273 0.330 0.325 0.330 0.320 0.335 2,828,000 0.3273 1.54%
2021-12-31 0 0.325 0.325 0.330 0.325 0.340 7,810,000 2,588,420 0.3314 0.325 0.325 0.330 0.325 0.340 7,810,000 0.3314 0.00%
2021-12-30 0 0.325 0.320 0.325 0.300 0.325 10,356,200 3,236,973 0.3126 0.325 0.320 0.325 0.300 0.325 10,356,200 0.3126 8.33%
2021-12-29 0 0.300 0.300 0.310 0.300 0.310 2,754,200 838,268 0.3044 0.300 0.300 0.310 0.300 0.310 2,754,200 0.3044 0.00%
2021-12-28 0 0.300 0.300 0.305 0.300 0.315 16,268,400 5,018,692 0.3085 0.300 0.300 0.305 0.300 0.315 16,268,400 0.3085 -1.64%
2021-12-24 0 0.305 0.300 0.305 0.300 0.310 2,418,000 735,640 0.3042 0.305 0.300 0.305 0.300 0.310 2,418,000 0.3042 -1.61%
2021-12-23 0 0.310 0.305 0.310 0.300 0.310 6,004,000 1,819,220 0.3030 0.310 0.305 0.310 0.300 0.310 6,004,000 0.3030 0.00%
2021-12-22 0 0.310 0.310 0.315 0.310 0.315 1,580,000 491,720 0.3112 0.310 0.310 0.315 0.310 0.315 1,580,000 0.3112 0.00%
2021-12-21 0 0.310 0.305 0.310 0.300 0.310 4,583,000 1,391,285 0.3036 0.310 0.305 0.310 0.300 0.310 4,583,000 0.3036 3.33%
2021-12-20 0 0.300 0.300 0.305 0.300 0.315 6,331,000 1,936,670 0.3059 0.300 0.300 0.305 0.300 0.315 6,331,000 0.3059 -3.23%
2021-12-17 0 0.310 0.310 0.320 0.310 0.325 6,800,460 2,134,408 0.3139 0.310 0.310 0.320 0.310 0.325 6,800,460 0.3139 -4.62%
2021-12-16 0 0.325 0.325 0.330 0.320 0.330 3,627,200 1,177,171 0.3245 0.325 0.325 0.330 0.320 0.330 3,627,200 0.3245 -2.99%
2021-12-15 0 0.335 0.330 0.335 0.315 0.335 7,649,000 2,484,280 0.3248 0.335 0.330 0.335 0.315 0.335 7,649,000 0.3248 0.00%
2021-12-14 0 0.335 0.330 0.335 0.330 0.340 4,081,400 1,360,809 0.3334 0.335 0.330 0.335 0.330 0.340 4,081,400 0.3334 -2.90%
2021-12-13 0 0.345 0.340 0.345 0.340 0.350 2,355,000 814,925 0.3460 0.345 0.340 0.345 0.340 0.350 2,355,000 0.3460 -1.43%
2021-12-10 0 0.350 0.345 0.350 0.330 0.350 10,277,000 3,519,429 0.3425 0.350 0.345 0.350 0.330 0.350 10,277,000 0.3425 2.94%
2021-12-09 0 0.340 0.335 0.340 0.330 0.340 3,404,000 1,141,800 0.3354 0.340 0.335 0.340 0.330 0.340 3,404,000 0.3354 1.49%
2021-12-08 0 0.335 0.330 0.335 0.330 0.340 3,141,300 1,049,267 0.3340 0.335 0.330 0.335 0.330 0.340 3,141,300 0.3340 -1.47%
2021-12-07 0 0.340 0.340 0.345 0.310 0.345 26,629,500 8,777,925 0.3296 0.340 0.340 0.345 0.310 0.345 26,629,500 0.3296 9.68%
2021-12-06 0 0.310 0.310 0.315 0.310 0.330 6,937,000 2,220,715 0.3201 0.310 0.310 0.315 0.310 0.330 6,937,000 0.3201 -7.46%
2021-12-03 0 0.335 0.330 0.335 0.325 0.340 10,222,000 3,380,660 0.3307 0.335 0.330 0.335 0.325 0.340 10,222,000 0.3307 0.00%
2021-12-02 0 0.335 0.330 0.335 0.330 0.345 3,146,400 1,043,224 0.3316 0.335 0.330 0.335 0.330 0.345 3,146,400 0.3316 -1.47%
2021-12-01 0 0.340 0.335 0.340 0.335 0.350 8,599,000 2,957,210 0.3439 0.340 0.335 0.340 0.335 0.350 8,599,000 0.3439 1.49%
2021-11-30 0 0.335 0.335 0.340 0.330 0.360 15,613,220 5,259,060 0.3368 0.335 0.335 0.340 0.330 0.360 15,613,220 0.3368 -6.94%
2021-11-29 0 0.360 0.355 0.360 0.350 0.370 8,687,000 3,112,720 0.3583 0.360 0.355 0.360 0.350 0.370 8,687,000 0.3583 -4.00%
2021-11-26 0 0.375 0.370 0.375 0.370 0.380 5,531,000 2,051,590 0.3709 0.375 0.370 0.375 0.370 0.380 5,531,000 0.3709 -1.32%
2021-11-25 0 0.380 0.375 0.380 0.370 0.385 6,446,000 2,423,200 0.3759 0.380 0.375 0.380 0.370 0.385 6,446,000 0.3759 0.00%
2021-11-24 0 0.380 0.375 0.380 0.370 0.385 8,958,000 3,362,560 0.3754 0.380 0.375 0.380 0.370 0.385 8,958,000 0.3754 -1.30%
2021-11-23 0 0.385 0.380 0.385 0.375 0.390 6,090,000 2,314,480 0.3800 0.385 0.380 0.385 0.375 0.390 6,090,000 0.3800 0.00%
2021-11-22 0 0.385 0.380 0.385 0.380 0.395 7,256,000 2,813,700 0.3878 0.385 0.380 0.385 0.380 0.395 7,256,000 0.3878 -3.75%
2021-11-19 0 0.400 0.395 0.400 0.390 0.400 3,717,400 1,468,782 0.3951 0.400 0.395 0.400 0.390 0.400 3,717,400 0.3951 0.00%
2021-11-18 0 0.400 0.395 0.400 0.395 0.405 3,789,010 1,510,412 0.3986 0.400 0.395 0.400 0.395 0.405 3,789,010 0.3986 -1.23%
2021-11-17 0 0.405 0.400 0.405 0.395 0.410 7,499,000 2,995,920 0.3995 0.405 0.400 0.405 0.395 0.410 7,499,000 0.3995 -1.22%
2021-11-16 0 0.410 0.405 0.410 0.385 0.415 11,664,000 4,685,055 0.4017 0.410 0.405 0.410 0.385 0.415 11,664,000 0.4017 5.13%
2021-11-15 0 0.390 0.390 0.395 0.390 0.400 4,457,630 1,754,712 0.3936 0.390 0.390 0.395 0.390 0.400 4,457,630 0.3936 -2.50%
2021-11-12 0 0.400 0.395 0.400 0.380 0.410 7,440,180 2,958,199 0.3976 0.400 0.395 0.400 0.380 0.410 7,440,180 0.3976 3.90%
2021-11-11 0 0.385 0.385 0.390 0.375 0.390 11,514,000 4,393,150 0.3815 0.385 0.385 0.390 0.375 0.390 11,514,000 0.3815 0.00%
2021-11-10 0 0.385 0.380 0.385 0.365 0.385 9,494,000 3,553,950 0.3743 0.385 0.380 0.385 0.365 0.385 9,494,000 0.3743 0.00%
2021-11-09 0 0.385 0.380 0.385 0.380 0.395 3,082,800 1,191,292 0.3864 0.385 0.380 0.385 0.380 0.395 3,082,800 0.3864 -1.28%
2021-11-08 0 0.390 0.385 0.390 0.375 0.400 9,013,000 3,459,235 0.3838 0.390 0.385 0.390 0.375 0.400 9,013,000 0.3838 1.30%
2021-11-05 0 0.385 0.380 0.385 0.380 0.390 7,528,000 2,880,020 0.3826 0.385 0.380 0.385 0.380 0.390 7,528,000 0.3826 -1.28%
2021-11-04 0 0.390 0.385 0.390 0.385 0.400 6,609,000 2,578,480 0.3901 0.390 0.385 0.390 0.385 0.400 6,609,000 0.3901 -2.50%
2021-11-03 0 0.400 0.390 0.400 0.390 0.405 4,132,000 1,639,560 0.3968 0.400 0.390 0.400 0.390 0.405 4,132,000 0.3968 -1.23%
2021-11-02 0 0.405 0.400 0.405 0.395 0.410 4,672,000 1,883,910 0.4032 0.405 0.400 0.405 0.395 0.410 4,672,000 0.4032 2.53%
2021-11-01 0 0.395 0.390 0.395 0.385 0.400 9,403,000 3,658,770 0.3891 0.395 0.390 0.395 0.385 0.400 9,403,000 0.3891 0.00%
2021-10-29 0 0.395 0.395 0.400 0.395 0.405 4,383,700 1,747,337 0.3986 0.395 0.395 0.400 0.395 0.405 4,383,700 0.3986 -1.25%
2021-10-28 0 0.400 0.400 0.405 0.400 0.410 3,206,800 1,285,378 0.4008 0.400 0.400 0.405 0.400 0.410 3,206,800 0.4008 -2.44%
2021-10-27 0 0.410 0.405 0.410 0.405 0.415 6,367,200 2,591,432 0.4070 0.410 0.405 0.410 0.405 0.415 6,367,200 0.4070 -1.20%
2021-10-26 0 0.415 0.410 0.415 0.405 0.430 5,077,000 2,104,435 0.4145 0.415 0.410 0.415 0.405 0.430 5,077,000 0.4145 -2.35%
2021-10-25 0 0.425 0.410 0.425 0.405 0.425 7,171,800 2,991,951 0.4172 0.425 0.410 0.425 0.405 0.425 7,171,800 0.4172 2.41%
2021-10-22 0 0.415 0.410 0.415 0.405 0.420 10,166,200 4,167,867 0.4100 0.415 0.410 0.415 0.405 0.420 10,166,200 0.4100 -1.19%
2021-10-21 0 0.420 0.415 0.420 0.415 0.425 4,589,200 1,922,272 0.4189 0.420 0.415 0.420 0.415 0.425 4,589,200 0.4189 -1.18%
2021-10-20 0 0.425 0.420 0.425 0.420 0.435 5,193,000 2,211,175 0.4258 0.425 0.420 0.425 0.420 0.435 5,193,000 0.4258 0.00%
2021-10-19 0 0.425 0.425 0.430 0.420 0.435 5,503,200 2,341,037 0.4254 0.425 0.425 0.430 0.420 0.435 5,503,200 0.4254 -2.30%
2021-10-18 0 0.435 0.430 0.435 0.415 0.435 5,147,000 2,171,040 0.4218 0.435 0.430 0.435 0.415 0.435 5,147,000 0.4218 3.57%
2021-10-15 0 0.420 0.420 0.425 0.420 0.430 4,228,000 1,781,280 0.4213 0.420 0.420 0.425 0.420 0.430 4,228,000 0.4213 -1.18%
2021-10-12 0 0.425 0.425 0.430 0.425 0.435 3,244,000 1,392,340 0.4292 0.425 0.425 0.430 0.425 0.435 3,244,000 0.4292 -3.41%
2021-10-11 0 0.440 0.435 0.440 0.420 0.460 14,538,000 6,463,120 0.4446 0.440 0.435 0.440 0.420 0.460 14,538,000 0.4446 4.76%
2021-10-08 0 0.420 0.420 0.425 0.420 0.450 9,544,600 4,071,200 0.4265 0.420 0.420 0.425 0.420 0.450 9,544,600 0.4265 -5.62%
2021-10-07 0 0.445 0.445 0.450 0.435 0.455 4,920,000 2,182,490 0.4436 0.445 0.445 0.450 0.435 0.455 4,920,000 0.4436 0.00%
2021-10-06 0 0.445 0.440 0.445 0.430 0.470 24,347,600 10,955,807 0.4500 0.445 0.440 0.445 0.430 0.470 24,347,600 0.4500 3.49%
2021-10-05 0 0.430 0.425 0.430 0.415 0.445 10,136,600 4,325,456 0.4267 0.430 0.425 0.430 0.415 0.445 10,136,600 0.4267 -4.44%
2021-10-04 0 0.450 0.445 0.450 0.430 0.470 19,430,000 8,681,460 0.4468 0.450 0.445 0.450 0.430 0.470 19,430,000 0.4468 2.27%
2021-09-30 0 0.440 0.435 0.440 0.390 0.440 20,466,400 8,500,538 0.4153 0.440 0.435 0.440 0.390 0.440 20,466,400 0.4153 11.39%
2021-09-29 0 0.395 0.390 0.395 0.390 0.400 11,648,000 4,571,320 0.3925 0.395 0.390 0.395 0.390 0.400 11,648,000 0.3925 -2.47%
2021-09-28 0 0.405 0.400 0.405 0.395 0.405 14,610,400 5,811,422 0.3978 0.405 0.400 0.405 0.395 0.405 14,610,400 0.3978 1.25%
2021-09-27 0 0.400 0.395 0.400 0.390 0.420 14,712,000 5,909,663 0.4017 0.400 0.395 0.400 0.390 0.420 14,712,000 0.4017 -1.23%
2021-09-24 0 0.405 0.405 0.410 0.405 0.445 19,041,000 7,920,575 0.4160 0.405 0.405 0.410 0.405 0.445 19,041,000 0.4160 -7.95%
2021-09-23 0 0.440 0.435 0.440 0.430 0.450 5,390,800 2,363,826 0.4385 0.440 0.435 0.440 0.430 0.450 5,390,800 0.4385 2.33%
2021-09-21 0 0.430 0.425 0.430 0.415 0.445 9,130,000 3,909,610 0.4282 0.430 0.425 0.430 0.415 0.445 9,130,000 0.4282 0.00%
2021-09-20 0 0.430 0.425 0.430 0.420 0.460 18,848,000 8,190,465 0.4346 0.430 0.425 0.430 0.420 0.460 18,848,000 0.4346 -5.49%
2021-09-17 0 0.455 0.450 0.455 0.445 0.465 12,575,600 5,676,602 0.4514 0.455 0.450 0.455 0.445 0.465 12,575,600 0.4514 -1.09%
2021-09-16 0 0.460 0.455 0.460 0.440 0.480 34,914,000 15,823,600 0.4532 0.460 0.455 0.460 0.440 0.480 34,914,000 0.4532 -4.17%
2021-09-15 0 0.480 0.475 0.480 0.465 0.490 25,970,000 12,384,455 0.4769 0.480 0.475 0.480 0.465 0.490 25,970,000 0.4769 -3.03%
2021-09-14 0 0.495 0.490 0.495 0.490 0.510 21,091,800 10,503,675 0.4980 0.495 0.490 0.495 0.490 0.510 21,091,800 0.4980 -2.94%
2021-09-13 0 0.510 0.500 0.510 0.500 0.510 7,714,800 3,897,224 0.5052 0.510 0.500 0.510 0.500 0.510 7,714,800 0.5052 -1.92%
2021-09-10 0 0.520 0.510 0.520 0.510 0.520 5,953,400 3,057,226 0.5135 0.520 0.510 0.520 0.510 0.520 5,953,400 0.5135 1.96%
2021-09-09 0 0.510 0.510 0.520 0.510 0.520 4,398,000 2,254,065 0.5125 0.510 0.510 0.520 0.510 0.520 4,398,000 0.5125 0.00%
2021-09-08 0 0.510 0.510 0.520 0.510 0.530 8,660,400 4,471,061 0.5163 0.510 0.510 0.520 0.510 0.530 8,660,400 0.5163 -3.77%
2021-09-07 0 0.530 0.520 0.530 0.510 0.530 9,223,800 4,794,146 0.5198 0.530 0.520 0.530 0.510 0.530 9,223,800 0.5198 3.92%
2021-09-06 0 0.510 0.510 0.520 0.510 0.530 7,328,000 3,799,960 0.5186 0.510 0.510 0.520 0.510 0.530 7,328,000 0.5186 -1.92%
2021-09-03 0 0.520 0.520 0.530 0.520 0.530 6,274,000 3,292,492 0.5248 0.520 0.520 0.530 0.520 0.530 6,274,000 0.5248 -1.89%
2021-09-02 0 0.530 0.520 0.530 0.520 0.540 5,973,800 3,133,360 0.5245 0.530 0.520 0.530 0.520 0.540 5,973,800 0.5245 -1.85%
2021-09-01 0 0.540 0.530 0.540 0.510 0.540 20,472,600 10,730,740 0.5242 0.540 0.530 0.540 0.510 0.540 20,472,600 0.5242 5.88%
2021-08-31 0 0.510 0.510 0.520 0.500 0.530 19,178,000 9,785,880 0.5103 0.510 0.510 0.520 0.500 0.530 19,178,000 0.5103 -1.92%
2021-08-30 0 0.520 0.520 0.530 0.520 0.550 10,175,600 5,360,195 0.5268 0.520 0.520 0.530 0.520 0.550 10,175,600 0.5268 -3.70%
2021-08-27 0 0.540 0.530 0.540 0.530 0.570 21,334,000 11,751,420 0.5508 0.540 0.530 0.540 0.530 0.570 21,334,000 0.5508 0.00%
2021-08-26 0 0.540 0.530 0.540 0.520 0.570 20,322,000 11,078,280 0.5451 0.540 0.530 0.540 0.520 0.570 20,322,000 0.5451 -1.82%
2021-08-25 0 0.550 0.540 0.550 0.500 0.550 19,126,200 10,197,410 0.5332 0.550 0.540 0.550 0.500 0.550 19,126,200 0.5332 7.84%
2021-08-24 0 0.510 0.500 0.510 0.500 0.510 8,071,000 4,088,480 0.5066 0.510 0.500 0.510 0.500 0.510 8,071,000 0.5066 2.00%
2021-08-23 0 0.500 0.500 0.510 0.500 0.530 13,818,000 7,065,020 0.5113 0.500 0.500 0.510 0.500 0.530 13,818,000 0.5113 -1.96%
2021-08-20 0 0.510 0.500 0.510 0.495 0.510 17,098,000 8,558,605 0.5006 0.510 0.500 0.510 0.495 0.510 17,098,000 0.5006 0.00%
2021-08-19 0 0.510 0.500 0.510 0.500 0.530 12,373,000 6,331,310 0.5117 0.510 0.500 0.510 0.500 0.530 12,373,000 0.5117 -3.77%
2021-08-18 0 0.530 0.520 0.530 0.500 0.540 14,401,400 7,531,756 0.5230 0.530 0.520 0.530 0.500 0.540 14,401,400 0.5230 1.92%
2021-08-17 0 0.520 0.510 0.520 0.510 0.530 10,768,000 5,542,220 0.5147 0.520 0.510 0.520 0.510 0.530 10,768,000 0.5147 -1.89%
2021-08-16 0 0.530 0.520 0.530 0.510 0.550 13,566,400 7,161,008 0.5278 0.530 0.520 0.530 0.510 0.550 13,566,400 0.5278 -3.64%
2021-08-13 0 0.550 0.540 0.550 0.530 0.560 10,680,000 5,795,060 0.5426 0.550 0.540 0.550 0.530 0.560 10,680,000 0.5426 -1.79%
2021-08-12 0 0.560 0.550 0.560 0.550 0.580 5,817,645 3,256,154 0.5597 0.560 0.550 0.560 0.550 0.580 5,817,645 0.5597 -1.75%
2021-08-11 0 0.570 0.560 0.570 0.560 0.580 5,763,000 3,277,930 0.5688 0.570 0.560 0.570 0.560 0.580 5,763,000 0.5688 1.79%
2021-08-10 0 0.560 0.550 0.560 0.550 0.570 6,996,000 3,873,360 0.5537 0.560 0.550 0.560 0.550 0.570 6,996,000 0.5537 0.00%
2021-08-09 0 0.560 0.550 0.560 0.550 0.580 10,161,000 5,678,800 0.5589 0.560 0.550 0.560 0.550 0.580 10,161,000 0.5589 -3.45%
2021-08-06 0 0.580 0.570 0.580 0.570 0.590 7,861,600 4,538,364 0.5773 0.580 0.570 0.580 0.570 0.590 7,861,600 0.5773 0.00%
2021-08-05 0 0.580 0.580 0.590 0.580 0.610 23,701,600 14,056,656 0.5931 0.580 0.580 0.590 0.580 0.610 23,701,600 0.5931 1.75%
2021-08-04 0 0.570 0.560 0.570 0.560 0.590 15,831,000 9,104,630 0.5751 0.570 0.560 0.570 0.560 0.590 15,831,000 0.5751 1.79%
2021-08-03 0 0.560 0.550 0.560 0.530 0.590 14,461,000 7,961,012 0.5505 0.560 0.550 0.560 0.530 0.590 14,461,000 0.5505 -1.75%
2021-08-02 0 0.570 0.560 0.570 0.520 0.600 24,790,600 13,877,442 0.5598 0.570 0.560 0.570 0.520 0.600 24,790,600 0.5598 9.62%
2021-07-30 0 0.520 0.520 0.530 0.520 0.550 13,538,000 7,181,320 0.5305 0.520 0.520 0.530 0.520 0.550 13,538,000 0.5305 -5.45%
2021-07-29 0 0.550 0.550 0.560 0.530 0.560 24,423,200 13,180,029 0.5397 0.550 0.550 0.560 0.530 0.560 24,423,200 0.5397 10.00%
2021-07-28 0 0.500 0.500 0.510 0.440 0.530 79,945,000 38,026,690 0.4757 0.500 0.500 0.510 0.440 0.530 79,945,000 0.4757 1.01%
2021-07-27 0 0.495 0.495 0.500 0.480 0.580 71,666,800 37,037,698 0.5168 0.495 0.495 0.500 0.480 0.580 71,666,800 0.5168 -14.66%
2021-07-26 0 0.580 0.570 0.580 0.560 0.620 30,708,400 18,020,446 0.5868 0.580 0.570 0.580 0.560 0.620 30,708,400 0.5868 -6.45%
2021-07-23 0 0.620 0.620 0.630 0.610 0.630 9,492,800 5,896,432 0.6211 0.620 0.620 0.630 0.610 0.630 9,492,800 0.6211 -1.59%
2021-07-22 0 0.630 0.620 0.630 0.610 0.630 15,912,200 9,907,598 0.6226 0.630 0.620 0.630 0.610 0.630 15,912,200 0.6226 3.28%
2021-07-21 0 0.610 0.610 0.620 0.600 0.650 39,172,800 24,251,904 0.6191 0.610 0.610 0.620 0.600 0.650 39,172,800 0.6191 -4.69%
2021-07-20 0 0.640 0.640 0.650 0.630 0.670 19,386,000 12,516,240 0.6456 0.640 0.640 0.650 0.630 0.670 19,386,000 0.6456 -3.03%
2021-07-19 0 0.660 0.660 0.670 0.660 0.680 12,390,400 8,277,172 0.6680 0.660 0.660 0.670 0.660 0.680 12,390,400 0.6680 -2.94%
2021-07-16 0 0.680 0.680 0.690 0.670 0.690 7,048,200 4,792,008 0.6799 0.680 0.680 0.690 0.670 0.690 7,048,200 0.6799 0.00%
2021-07-15 0 0.680 0.680 0.690 0.670 0.710 22,355,000 15,381,790 0.6881 0.680 0.680 0.690 0.670 0.710 22,355,000 0.6881 1.49%
2021-07-14 0 0.670 0.670 0.680 0.660 0.690 7,778,000 5,218,920 0.6710 0.670 0.670 0.680 0.660 0.690 7,778,000 0.6710 -2.90%
2021-07-13 0 0.690 0.680 0.690 0.660 0.700 16,521,600 11,262,404 0.6817 0.690 0.680 0.690 0.660 0.700 16,521,600 0.6817 1.47%
2021-07-12 0 0.680 0.670 0.680 0.640 0.680 15,942,655 10,494,782 0.6583 0.680 0.670 0.680 0.640 0.680 15,942,655 0.6583 1.49%
2021-07-09 0 0.670 0.660 0.670 0.660 0.670 10,263,800 6,822,146 0.6647 0.670 0.660 0.670 0.660 0.670 10,263,800 0.6647 1.52%
2021-07-08 0 0.660 0.660 0.670 0.660 0.690 8,533,000 5,710,600 0.6692 0.660 0.660 0.670 0.660 0.690 8,533,000 0.6692 -4.35%
2021-07-07 0 0.690 0.680 0.690 0.620 0.690 31,099,400 20,375,408 0.6552 0.690 0.680 0.690 0.620 0.690 31,099,400 0.6552 4.55%
2021-07-06 0 0.660 0.660 0.670 0.660 0.700 19,633,400 13,273,896 0.6761 0.660 0.660 0.670 0.660 0.700 19,633,400 0.6761 -5.71%
2021-07-05 0 0.700 0.690 0.700 0.680 0.700 13,235,360 9,107,551 0.6881 0.700 0.690 0.700 0.680 0.700 13,235,360 0.6881 0.00%
2021-07-02 0 0.700 0.690 0.700 0.690 0.740 34,910,200 24,721,086 0.7081 0.700 0.690 0.700 0.690 0.740 34,910,200 0.7081 -5.41%
2021-06-30 0 0.740 0.730 0.740 0.730 0.760 14,180,000 10,510,650 0.7412 0.740 0.730 0.740 0.730 0.760 14,180,000 0.7412 -2.63%
2021-06-29 0 0.760 0.750 0.760 0.740 0.770 12,138,800 9,121,310 0.7514 0.760 0.750 0.760 0.740 0.770 12,138,800 0.7514 0.00%
2021-06-28 0 0.760 0.750 0.760 0.740 0.760 5,066,600 3,803,946 0.7508 0.760 0.750 0.760 0.740 0.760 5,066,600 0.7508 1.33%
2021-06-25 0 0.750 0.740 0.750 0.720 0.760 21,650,000 16,022,674 0.7401 0.750 0.740 0.750 0.720 0.760 21,650,000 0.7401 2.74%
2021-06-24 0 0.730 0.730 0.740 0.730 0.750 5,542,000 4,077,340 0.7357 0.730 0.730 0.740 0.730 0.750 5,542,000 0.7357 -1.35%
2021-06-23 0 0.740 0.730 0.740 0.730 0.760 12,267,000 9,089,670 0.7410 0.740 0.730 0.740 0.730 0.760 12,267,000 0.7410 1.37%
2021-06-22 0 0.730 0.720 0.730 0.720 0.740 9,481,400 6,907,406 0.7285 0.730 0.720 0.730 0.720 0.740 9,481,400 0.7285 1.39%
2021-06-21 0 0.720 0.720 0.730 0.720 0.740 6,529,000 4,748,210 0.7272 0.720 0.720 0.730 0.720 0.740 6,529,000 0.7272 -4.00%
2021-06-18 0 0.750 0.740 0.750 0.720 0.750 18,054,200 13,258,126 0.7344 0.750 0.740 0.750 0.720 0.750 18,054,200 0.7344 4.17%
2021-06-17 0 0.720 0.720 0.730 0.700 0.780 57,750,200 41,700,506 0.7221 0.720 0.720 0.730 0.700 0.780 57,750,200 0.7221 -4.00%
2021-06-16 0 0.750 0.750 0.760 0.730 0.770 20,303,000 15,294,232 0.7533 0.750 0.750 0.760 0.730 0.770 20,303,000 0.7533 1.35%
2021-06-15 0 0.740 0.730 0.740 0.690 0.800 63,903,400 47,062,326 0.7365 0.740 0.730 0.740 0.690 0.800 63,903,400 0.7365 -6.33%
2021-06-11 0 0.790 0.780 0.790 0.760 0.810 26,082,000 20,617,744 0.7905 0.790 0.780 0.790 0.760 0.810 26,082,000 0.7905 2.60%
2021-06-10 0 0.770 0.760 0.770 0.740 0.810 61,742,200 47,389,116 0.7675 0.770 0.760 0.770 0.740 0.810 61,742,200 0.7675 -3.75%
2021-06-09 0 0.800 0.800 0.810 0.780 0.860 81,586,000 66,563,020 0.8159 0.800 0.800 0.810 0.780 0.860 81,586,000 0.8159 -2.44%
2021-06-08 0 0.820 0.810 0.820 0.720 0.830 158,208,600 123,449,680 0.7803 0.820 0.810 0.820 0.720 0.830 158,208,600 0.7803 13.89%
2021-06-07 0 0.720 0.720 0.730 0.710 0.740 31,744,800 23,013,232 0.7249 0.720 0.720 0.730 0.710 0.740 31,744,800 0.7249 1.41%
2021-06-04 0 0.710 0.700 0.710 0.670 0.730 53,675,200 37,787,348 0.7040 0.710 0.700 0.710 0.670 0.730 53,675,200 0.7040 5.97%
2021-06-03 0 0.670 0.670 0.680 0.670 0.680 6,674,200 4,494,682 0.6734 0.670 0.670 0.680 0.670 0.680 6,674,200 0.6734 0.00%
2021-06-02 0 0.670 0.670 0.680 0.670 0.680 7,596,000 5,104,480 0.6720 0.670 0.670 0.680 0.670 0.680 7,596,000 0.6720 -1.47%
2021-06-01 0 0.680 0.670 0.680 0.670 0.690 10,077,000 6,797,610 0.6746 0.680 0.670 0.680 0.670 0.690 10,077,000 0.6746 -1.45%
2021-05-31 0 0.690 0.680 0.690 0.670 0.700 22,429,600 15,374,434 0.6855 0.690 0.680 0.690 0.670 0.700 22,429,600 0.6855 1.47%
2021-05-28 0 0.680 0.670 0.680 0.680 0.690 8,738,200 5,950,530 0.6810 0.680 0.670 0.680 0.680 0.690 8,738,200 0.6810 0.00%
2021-05-27 0 0.680 0.680 0.690 0.680 0.690 7,090,600 4,840,010 0.6826 0.680 0.680 0.690 0.680 0.690 7,090,600 0.6826 -1.45%
2021-05-26 0 0.690 0.680 0.690 0.680 0.690 7,138,000 4,882,760 0.6841 0.690 0.680 0.690 0.680 0.690 7,138,000 0.6841 0.00%
2021-05-25 0 0.690 0.680 0.690 0.670 0.700 18,162,000 12,439,810 0.6849 0.690 0.680 0.690 0.670 0.700 18,162,000 0.6849 2.99%
2021-05-24 0 0.670 0.670 0.680 0.670 0.690 5,179,000 3,495,400 0.6749 0.670 0.670 0.680 0.670 0.690 5,179,000 0.6749 -1.47%
2021-05-21 0 0.680 0.670 0.680 0.670 0.690 11,223,000 7,616,960 0.6787 0.680 0.670 0.680 0.670 0.690 11,223,000 0.6787 0.00%
2021-05-20 0 0.680 0.680 0.690 0.680 0.690 7,394,000 5,058,246 0.6841 0.680 0.680 0.690 0.680 0.690 7,394,000 0.6841 -1.45%
2021-05-18 0 0.690 0.680 0.690 0.670 0.710 23,694,000 16,271,920 0.6868 0.690 0.680 0.690 0.670 0.710 23,694,000 0.6868 0.00%
2021-05-17 0 0.690 0.690 0.700 0.690 0.730 20,445,800 14,355,686 0.7021 0.690 0.690 0.700 0.690 0.730 20,445,800 0.7021 -2.82%
2021-05-14 0 0.710 0.700 0.710 0.670 0.720 43,045,400 30,063,786 0.6984 0.710 0.700 0.710 0.670 0.720 43,045,400 0.6984 4.41%
2021-05-13 0 0.680 0.670 0.680 0.670 0.690 13,116,200 8,921,820 0.6802 0.680 0.670 0.680 0.670 0.690 13,116,200 0.6802 -1.45%
2021-05-12 0 0.690 0.690 0.700 0.670 0.710 36,344,800 25,016,616 0.6883 0.690 0.690 0.700 0.670 0.710 36,344,800 0.6883 -1.43%
2021-05-11 0 0.700 0.690 0.700 0.660 0.720 73,432,600 51,310,062 0.6987 0.700 0.690 0.700 0.660 0.720 73,432,600 0.6987 4.48%
2021-05-10 0 0.670 0.670 0.680 0.670 0.690 10,352,400 7,023,494 0.6784 0.670 0.670 0.680 0.670 0.690 10,352,400 0.6784 0.00%
2021-05-07 0 0.670 0.670 0.680 0.670 0.700 16,039,000 10,964,980 0.6836 0.670 0.670 0.680 0.670 0.700 16,039,000 0.6836 -2.90%
2021-05-06 0 0.690 0.680 0.690 0.660 0.710 19,793,000 13,560,990 0.6851 0.690 0.680 0.690 0.660 0.710 19,793,000 0.6851 0.00%
2021-05-05 0 0.690 0.680 0.690 0.680 0.700 12,109,200 8,336,598 0.6885 0.690 0.680 0.690 0.680 0.700 12,109,200 0.6885 1.47%
2021-05-04 0 0.680 0.670 0.680 0.650 0.680 12,061,000 8,124,970 0.6737 0.680 0.670 0.680 0.650 0.680 12,061,000 0.6737 4.62%
2021-05-03 0 0.650 0.650 0.660 0.620 0.670 20,675,600 13,369,260 0.6466 0.650 0.650 0.660 0.620 0.670 20,675,600 0.6466 0.00%
2021-04-30 0 0.650 0.640 0.650 0.640 0.670 22,874,000 14,952,300 0.6537 0.650 0.640 0.650 0.640 0.670 22,874,000 0.6537 -1.52%
2021-04-29 0 0.660 0.660 0.670 0.660 0.680 11,477,600 7,655,248 0.6670 0.660 0.660 0.670 0.660 0.680 11,477,600 0.6670 -2.94%
2021-04-28 0 0.680 0.670 0.680 0.640 0.710 48,104,356 32,453,424 0.6746 0.680 0.670 0.680 0.640 0.710 48,104,356 0.6746 -2.86%
2021-04-27 0 0.700 0.700 0.710 0.700 0.720 7,778,000 5,480,700 0.7046 0.700 0.700 0.710 0.700 0.720 7,778,000 0.7046 -1.41%
2021-04-26 0 0.710 0.710 0.720 0.690 0.740 27,251,000 19,561,148 0.7178 0.710 0.710 0.720 0.690 0.740 27,251,000 0.7178 2.90%
2021-04-23 0 0.690 0.690 0.700 0.690 0.700 9,218,000 6,405,800 0.6949 0.690 0.690 0.700 0.690 0.700 9,218,000 0.6949 -1.43%
2021-04-22 0 0.700 0.690 0.700 0.690 0.710 16,768,000 11,627,180 0.6934 0.700 0.690 0.700 0.690 0.710 16,768,000 0.6934 0.00%
2021-04-21 0 0.700 0.690 0.700 0.690 0.710 12,743,200 8,888,584 0.6975 0.700 0.690 0.700 0.690 0.710 12,743,200 0.6975 -1.41%
2021-04-20 0 0.710 0.700 0.710 0.700 0.720 25,239,400 17,933,012 0.7105 0.710 0.700 0.710 0.700 0.720 25,239,400 0.7105 -1.39%
2021-04-19 0 0.720 0.710 0.720 0.700 0.730 15,168,000 10,807,580 0.7125 0.720 0.710 0.720 0.700 0.730 15,168,000 0.7125 0.00%
2021-04-16 0 0.720 0.710 0.720 0.700 0.740 26,530,400 19,077,392 0.7191 0.720 0.710 0.720 0.700 0.740 26,530,400 0.7191 2.86%
2021-04-15 0 0.700 0.700 0.710 0.690 0.710 12,390,000 8,682,680 0.7008 0.700 0.700 0.710 0.690 0.710 12,390,000 0.7008 1.45%
2021-04-14 0 0.690 0.690 0.700 0.690 0.710 13,233,600 9,219,332 0.6967 0.690 0.690 0.700 0.690 0.710 13,233,600 0.6967 0.00%
2021-04-13 0 0.690 0.690 0.710 0.690 0.720 15,699,000 11,055,990 0.7042 0.690 0.690 0.710 0.690 0.720 15,699,000 0.7042 0.00%
2021-04-12 0 0.690 0.690 0.700 0.680 0.720 25,198,600 17,633,050 0.6998 0.690 0.690 0.700 0.680 0.720 25,198,600 0.6998 -4.17%
2021-04-09 0 0.720 0.710 0.720 0.710 0.750 42,963,000 31,095,870 0.7238 0.720 0.710 0.720 0.710 0.750 42,963,000 0.7238 -1.37%
2021-04-08 0 0.730 0.720 0.730 0.680 0.730 60,127,400 42,990,088 0.7150 0.730 0.720 0.730 0.680 0.730 60,127,400 0.7150 7.35%
2021-04-07 0 0.680 0.680 0.690 0.610 0.720 56,367,600 37,731,638 0.6694 0.680 0.680 0.690 0.610 0.720 56,367,600 0.6694 7.94%
2021-04-01 0 0.630 0.620 0.630 0.610 0.640 13,227,600 8,174,672 0.6180 0.630 0.620 0.630 0.610 0.640 13,227,600 0.6180 0.00%
2021-03-31 0 0.630 0.620 0.630 0.610 0.640 10,711,800 6,674,762 0.6231 0.630 0.620 0.630 0.610 0.640 10,711,800 0.6231 0.00%
2021-03-30 0 0.630 0.630 0.640 0.630 0.650 10,631,800 6,723,468 0.6324 0.630 0.630 0.640 0.630 0.650 10,631,800 0.6324 0.00%
2021-03-29 0 0.630 0.630 0.640 0.620 0.660 27,517,200 17,655,690 0.6416 0.630 0.630 0.640 0.620 0.660 27,517,200 0.6416 -1.56%
2021-03-26 0 0.640 0.630 0.640 0.620 0.650 42,384,000 26,925,522 0.6353 0.640 0.630 0.640 0.620 0.650 42,384,000 0.6353 6.67%
2021-03-25 0 0.600 0.600 0.610 0.580 0.620 22,483,800 13,551,046 0.6027 0.600 0.600 0.610 0.580 0.620 22,483,800 0.6027 -1.64%
2021-03-24 0 0.610 0.610 0.620 0.590 0.670 67,811,200 42,222,422 0.6226 0.610 0.610 0.620 0.590 0.670 67,811,200 0.6226 -4.69%
2021-03-23 0 0.640 0.640 0.650 0.570 0.680 123,127,199 78,137,249 0.6346 0.640 0.640 0.650 0.570 0.680 123,127,199 0.6346 14.29%
2021-03-22 0 0.560 0.560 0.570 0.550 0.570 12,309,800 6,918,708 0.5620 0.560 0.560 0.570 0.550 0.570 12,309,800 0.5620 -1.75%
2021-03-19 0 0.570 0.560 0.570 0.550 0.580 30,124,000 16,945,740 0.5625 0.570 0.560 0.570 0.550 0.580 30,124,000 0.5625 -3.39%
2021-03-18 0 0.590 0.580 0.590 0.580 0.610 15,437,400 9,073,730 0.5878 0.590 0.580 0.590 0.580 0.610 15,437,400 0.5878 -1.67%
2021-03-17 0 0.600 0.590 0.600 0.550 0.600 26,655,200 15,613,628 0.5858 0.600 0.590 0.600 0.550 0.600 26,655,200 0.5858 5.26%
2021-03-16 0 0.570 0.560 0.570 0.550 0.570 8,162,600 4,581,014 0.5612 0.570 0.560 0.570 0.550 0.570 8,162,600 0.5612 0.00%
2021-03-15 0 0.570 0.560 0.570 0.550 0.590 18,844,600 10,530,028 0.5588 0.570 0.560 0.570 0.550 0.590 18,844,600 0.5588 0.00%
2021-03-12 0 0.570 0.570 0.580 0.570 0.600 16,361,000 9,467,790 0.5787 0.570 0.570 0.580 0.570 0.600 16,361,000 0.5787 -3.39%
2021-03-11 0 0.590 0.580 0.590 0.550 0.610 41,629,800 24,343,410 0.5848 0.590 0.580 0.590 0.550 0.610 41,629,800 0.5848 5.36%
2021-03-10 0 0.560 0.550 0.560 0.550 0.580 13,364,000 7,533,060 0.5637 0.560 0.550 0.560 0.550 0.580 13,364,000 0.5637 0.00%
2021-03-09 0 0.560 0.550 0.560 0.520 0.570 27,973,400 15,361,124 0.5491 0.560 0.550 0.560 0.520 0.570 27,973,400 0.5491 3.70%
2021-03-08 0 0.540 0.530 0.540 0.530 0.620 57,728,000 32,014,860 0.5546 0.540 0.530 0.540 0.530 0.620 57,728,000 0.5546 -10.00%
2021-03-05 0 0.600 0.590 0.600 0.550 0.620 45,454,000 26,511,440 0.5833 0.600 0.590 0.600 0.550 0.620 45,454,000 0.5833 -1.64%
2021-03-04 0 0.610 0.600 0.610 0.590 0.640 41,780,200 25,366,992 0.6072 0.610 0.600 0.610 0.590 0.640 41,780,200 0.6072 -6.15%
2021-03-03 0 0.650 0.640 0.650 0.610 0.680 40,289,800 25,756,688 0.6393 0.650 0.640 0.650 0.610 0.680 40,289,800 0.6393 -2.99%
2021-03-02 0 0.670 0.660 0.670 0.640 0.710 105,037,477 71,280,552 0.6786 0.670 0.660 0.670 0.640 0.710 105,037,477 0.6786 1.52%
2021-03-01 0 0.660 0.650 0.660 0.600 0.660 102,009,000 64,848,258 0.6357 0.660 0.650 0.660 0.600 0.660 102,009,000 0.6357 17.86%
2021-02-26 0 0.560 0.560 0.570 0.540 0.600 49,490,600 28,057,338 0.5669 0.560 0.560 0.570 0.540 0.600 49,490,600 0.5669 -5.08%
2021-02-25 0 0.590 0.580 0.590 0.560 0.640 70,843,200 41,773,857 0.5897 0.590 0.580 0.590 0.560 0.640 70,843,200 0.5897 1.72%
2021-02-24 0 0.580 0.580 0.590 0.540 0.620 138,476,000 80,210,442 0.5792 0.580 0.580 0.590 0.540 0.620 138,476,000 0.5792 9.43%
2021-02-23 0 0.530 0.520 0.530 0.485 0.640 185,454,400 98,922,239 0.5334 0.530 0.520 0.530 0.485 0.640 185,454,400 0.5334 -14.52%
2021-02-22 0 0.620 0.620 0.630 0.550 0.700 160,706,799 102,971,121 0.6407 0.620 0.620 0.630 0.550 0.700 160,706,799 0.6407 -3.12%
2021-02-19 0 0.640 0.640 0.650 0.400 0.970 474,152,601 357,165,217 0.7533 0.640 0.640 0.650 0.400 0.970 474,152,601 0.7533 -34.02%
2021-02-18 0 0.970 0.960 0.970 0.890 1.000 207,747,380 197,309,035 0.9498 0.970 0.960 0.970 0.890 1.000 207,747,380 0.9498 4.30%
2021-02-17 0 0.930 0.920 0.930 0.750 0.980 376,138,000 333,383,799 0.8863 0.930 0.920 0.930 0.750 0.980 376,138,000 0.8863 16.25%
2021-02-16 0 0.800 0.790 0.800 0.780 0.830 117,657,090 93,458,046 0.7943 0.800 0.790 0.800 0.780 0.830 117,657,090 0.7943 5.26%
2021-02-11 0 0.760 0.760 0.770 0.730 0.780 75,220,310 56,973,891 0.7574 0.760 0.760 0.770 0.730 0.780 75,220,310 0.7574 0.00%
2021-02-10 0 0.760 0.760 0.770 0.650 0.840 406,026,602 305,854,907 0.7533 0.760 0.760 0.770 0.650 0.840 406,026,602 0.7533 8.57%
2021-02-09 0 0.700 0.700 0.710 0.600 0.740 369,118,400 254,268,396 0.6889 0.700 0.700 0.710 0.600 0.740 369,118,400 0.6889 20.69%
2021-02-08 0 0.580 0.580 0.590 0.495 0.590 213,564,400 118,197,827 0.5535 0.580 0.580 0.590 0.495 0.590 213,564,400 0.5535 18.37%
2021-02-05 0 0.490 0.490 0.495 0.485 0.520 107,973,600 53,953,756 0.4997 0.490 0.490 0.495 0.485 0.520 107,973,600 0.4997 -3.92%
2021-02-04 0 0.510 0.500 0.510 0.465 0.540 183,683,200 91,457,426 0.4979 0.510 0.500 0.510 0.465 0.540 183,683,200 0.4979 4.08%
2021-02-03 0 0.490 0.485 0.490 0.415 0.530 413,785,500 198,143,831 0.4789 0.490 0.485 0.490 0.415 0.530 413,785,500 0.4789 18.07%
2021-02-02 0 0.415 0.410 0.415 0.390 0.420 79,835,800 32,436,278 0.4063 0.415 0.410 0.415 0.390 0.420 79,835,800 0.4063 6.41%
2021-02-01 0 0.390 0.390 0.395 0.390 0.415 56,127,400 22,378,785 0.3987 0.390 0.390 0.395 0.390 0.415 56,127,400 0.3987 0.00%
2021-01-29 0 0.390 0.390 0.395 0.370 0.400 84,229,600 32,971,613 0.3914 0.390 0.390 0.395 0.370 0.400 84,229,600 0.3914 6.85%
2021-01-28 0 0.365 0.365 0.370 0.360 0.375 24,197,400 8,860,735 0.3662 0.365 0.365 0.370 0.360 0.375 24,197,400 0.3662 -2.67%
2021-01-27 0 0.375 0.375 0.380 0.375 0.395 26,949,400 10,178,787 0.3777 0.375 0.375 0.380 0.375 0.395 26,949,400 0.3777 -3.85%
2021-01-26 0 0.390 0.390 0.395 0.380 0.405 33,497,200 13,050,588 0.3896 0.390 0.390 0.395 0.380 0.405 33,497,200 0.3896 -2.50%
2021-01-25 0 0.400 0.395 0.400 0.370 0.400 70,867,000 27,463,292 0.3875 0.400 0.395 0.400 0.370 0.400 70,867,000 0.3875 6.67%
2021-01-22 0 0.375 0.375 0.380 0.360 0.400 123,883,600 46,003,541 0.3713 0.375 0.375 0.380 0.360 0.400 123,883,600 0.3713 -5.06%
2021-01-21 0 0.395 0.395 0.400 0.390 0.435 100,297,800 40,838,389 0.4072 0.395 0.395 0.400 0.390 0.435 100,297,800 0.4072 -7.06%
2021-01-20 0 0.425 0.420 0.425 0.415 0.440 65,262,400 27,475,185 0.4210 0.425 0.420 0.425 0.415 0.440 65,262,400 0.4210 -2.30%
2021-01-19 0 0.435 0.430 0.435 0.410 0.450 144,558,000 61,822,120 0.4277 0.435 0.430 0.435 0.410 0.450 144,558,000 0.4277 1.16%
2021-01-18 0 0.430 0.430 0.435 0.410 0.440 97,128,200 41,440,233 0.4267 0.430 0.430 0.435 0.410 0.440 97,128,200 0.4267 4.88%
2021-01-15 0 0.410 0.410 0.415 0.385 0.425 199,146,600 81,607,482 0.4098 0.410 0.410 0.415 0.385 0.425 199,146,600 0.4098 10.81%
2021-01-14 0 0.370 0.370 0.375 0.365 0.395 72,850,400 27,433,867 0.3766 0.370 0.370 0.375 0.365 0.395 72,850,400 0.3766 -3.90%
2021-01-13 0 0.385 0.385 0.390 0.380 0.410 163,869,200 64,768,464 0.3952 0.385 0.385 0.390 0.380 0.410 163,869,200 0.3952 1.32%
2021-01-12 0 0.380 0.375 0.380 0.345 0.385 163,913,200 60,091,665 0.3666 0.380 0.375 0.380 0.345 0.385 163,913,200 0.3666 10.14%
2021-01-11 0 0.345 0.340 0.345 0.315 0.345 58,424,600 19,381,962 0.3317 0.345 0.340 0.345 0.315 0.345 58,424,600 0.3317 9.52%
2021-01-08 0 0.315 0.315 0.320 0.315 0.345 32,214,000 10,339,620 0.3210 0.315 0.315 0.320 0.315 0.345 32,214,000 0.3210 -5.97%
2021-01-07 0 0.335 0.335 0.340 0.305 0.340 50,853,600 16,145,729 0.3175 0.335 0.335 0.340 0.305 0.340 50,853,600 0.3175 3.08%
2021-01-06 0 0.325 0.325 0.330 0.315 0.360 95,268,002 32,243,812 0.3385 0.325 0.325 0.330 0.315 0.360 95,268,002 0.3385 -4.41%
2021-01-05 0 0.340 0.340 0.345 0.340 0.370 219,327,200 76,883,547 0.3505 0.340 0.340 0.345 0.340 0.370 219,327,200 0.3505 6.25%
2021-01-04 0 0.320 0.320 0.325 0.305 0.345 119,615,280 38,918,947 0.3254 0.320 0.320 0.325 0.305 0.345 119,615,280 0.3254 10.34%
2020-12-31 0 0.290 0.285 0.290 0.270 0.305 42,896,400 12,211,946 0.2847 0.290 0.285 0.290 0.270 0.305 42,896,400 0.2847 -3.33%
2020-12-30 0 0.300 0.300 0.305 0.290 0.350 148,109,600 47,570,730 0.3212 0.300 0.300 0.305 0.290 0.350 148,109,600 0.3212 -4.76%
2020-12-29 0 0.315 0.315 0.320 0.265 0.325 223,847,400 66,022,030 0.2949 0.315 0.315 0.320 0.265 0.325 223,847,400 0.2949 26.00%
2020-12-28 0 0.250 0.248 0.250 0.237 0.250 17,778,400 4,347,342 0.2445 0.250 0.248 0.250 0.237 0.250 17,778,400 0.2445 6.38%
2020-12-24 0 0.235 0.234 0.236 0.230 0.244 8,442,000 1,975,124 0.2340 0.235 0.234 0.236 0.230 0.244 8,442,000 0.2340 -2.08%
2020-12-23 0 0.240 0.238 0.240 0.238 0.246 4,247,600 1,019,138 0.2399 0.240 0.238 0.240 0.238 0.246 4,247,600 0.2399 -0.83%
2020-12-22 0 0.242 0.242 0.243 0.238 0.249 3,099,800 751,785 0.2425 0.242 0.242 0.243 0.238 0.249 3,099,800 0.2425 -0.82%
2020-12-21 0 0.244 0.242 0.245 0.241 0.249 2,599,880 632,037 0.2431 0.244 0.242 0.245 0.241 0.249 2,599,880 0.2431 0.41%
2020-12-18 0 0.243 0.243 0.245 0.242 0.250 2,529,000 617,679 0.2442 0.243 0.243 0.245 0.242 0.250 2,529,000 0.2442 -2.02%
2020-12-17 0 0.248 0.247 0.248 0.239 0.250 9,234,800 2,256,170 0.2443 0.248 0.247 0.248 0.239 0.250 9,234,800 0.2443 2.06%
2020-12-16 0 0.243 0.239 0.243 0.234 0.245 3,301,000 796,566 0.2413 0.243 0.239 0.243 0.234 0.245 3,301,000 0.2413 2.53%
2020-12-15 0 0.237 0.237 0.240 0.235 0.245 4,924,000 1,176,360 0.2389 0.237 0.237 0.240 0.235 0.245 4,924,000 0.2389 -3.66%
2020-12-14 0 0.246 0.242 0.246 0.230 0.247 6,299,600 1,519,656 0.2412 0.246 0.242 0.246 0.230 0.247 6,299,600 0.2412 5.13%
2020-12-11 0 0.234 0.233 0.234 0.233 0.242 10,979,600 2,595,487 0.2364 0.234 0.233 0.234 0.233 0.242 10,979,600 0.2364 -3.70%
2020-12-10 0 0.243 0.239 0.243 0.237 0.255 12,796,000 3,079,520 0.2407 0.243 0.239 0.243 0.237 0.255 12,796,000 0.2407 -1.62%
2020-12-09 0 0.247 0.243 0.248 0.240 0.255 18,826,800 4,657,520 0.2474 0.247 0.243 0.248 0.240 0.255 18,826,800 0.2474 -1.20%
2020-12-08 0 0.250 0.249 0.250 0.248 0.270 36,310,400 9,256,732 0.2549 0.250 0.249 0.250 0.248 0.270 36,310,400 0.2549 1.63%
2020-12-07 0 0.246 0.244 0.246 0.243 0.250 3,314,400 814,529 0.2458 0.246 0.244 0.246 0.243 0.250 3,314,400 0.2458 -0.81%
2020-12-04 0 0.248 0.248 0.249 0.248 0.260 7,234,000 1,826,716 0.2525 0.248 0.248 0.249 0.248 0.260 7,234,000 0.2525 -2.75%
2020-12-03 0 0.255 0.250 0.255 0.246 0.255 13,865,800 3,483,170 0.2512 0.255 0.250 0.255 0.246 0.255 13,865,800 0.2512 3.24%
2020-12-02 0 0.247 0.246 0.247 0.240 0.250 11,383,200 2,808,552 0.2467 0.247 0.246 0.247 0.240 0.250 11,383,200 0.2467 3.35%
2020-12-01 0 0.239 0.238 0.239 0.233 0.240 2,980,800 705,717 0.2368 0.239 0.238 0.239 0.233 0.240 2,980,800 0.2368 0.42%
2020-11-30 0 0.238 0.234 0.238 0.234 0.238 1,796,000 421,727 0.2348 0.238 0.234 0.238 0.234 0.238 1,796,000 0.2348 -0.83%
2020-11-27 0 0.240 0.236 0.240 0.234 0.242 2,728,000 644,688 0.2363 0.240 0.236 0.240 0.234 0.242 2,728,000 0.2363 0.00%
2020-11-26 0 0.240 0.240 0.242 0.234 0.242 2,499,200 599,180 0.2397 0.240 0.240 0.242 0.234 0.242 2,499,200 0.2397 2.13%
2020-11-25 0 0.235 0.235 0.238 0.235 0.245 3,525,600 837,366 0.2375 0.235 0.235 0.238 0.235 0.245 3,525,600 0.2375 -2.49%
2020-11-24 0 0.241 0.239 0.241 0.234 0.247 6,277,400 1,508,520 0.2403 0.241 0.239 0.241 0.234 0.247 6,277,400 0.2403 2.99%
2020-11-23 0 0.234 0.233 0.235 0.231 0.240 3,808,400 891,721 0.2341 0.234 0.233 0.235 0.231 0.240 3,808,400 0.2341 -1.68%
2020-11-20 0 0.238 0.235 0.238 0.231 0.244 6,226,000 1,466,548 0.2356 0.238 0.235 0.238 0.231 0.244 6,226,000 0.2356 -2.46%
2020-11-19 0 0.244 0.239 0.244 0.234 0.255 4,326,200 1,038,447 0.2400 0.244 0.239 0.244 0.234 0.255 4,326,200 0.2400 -0.81%
2020-11-18 0 0.246 0.246 0.247 0.241 0.260 7,642,000 1,903,902 0.2491 0.246 0.246 0.247 0.241 0.260 7,642,000 0.2491 -1.60%
2020-11-17 0 0.250 0.250 0.255 0.240 0.270 37,850,600 9,744,679 0.2575 0.250 0.250 0.255 0.240 0.270 37,850,600 0.2575 2.88%
2020-11-16 0 0.243 0.242 0.243 0.238 0.248 3,031,400 728,930 0.2405 0.243 0.242 0.243 0.238 0.248 3,031,400 0.2405 1.25%
2020-11-13 0 0.240 0.240 0.241 0.230 0.250 12,889,000 3,094,045 0.2401 0.240 0.240 0.241 0.230 0.250 12,889,000 0.2401 2.13%
2020-11-12 0 0.235 0.230 0.235 0.227 0.235 5,885,000 1,360,822 0.2312 0.235 0.230 0.235 0.227 0.235 5,885,000 0.2312 3.98%
2020-11-11 0 0.226 0.226 0.228 0.220 0.237 4,083,000 931,765 0.2282 0.226 0.226 0.228 0.220 0.237 4,083,000 0.2282 -3.83%
2020-11-10 0 0.235 0.234 0.235 0.228 0.240 4,143,800 958,545 0.2313 0.235 0.234 0.235 0.228 0.240 4,143,800 0.2313 1.29%
2020-11-09 0 0.232 0.230 0.232 0.227 0.234 2,956,800 680,985 0.2303 0.232 0.230 0.232 0.227 0.234 2,956,800 0.2303 0.87%
2020-11-06 0 0.230 0.228 0.230 0.226 0.230 1,736,000 396,277 0.2283 0.230 0.228 0.230 0.226 0.230 1,736,000 0.2283 0.00%
2020-11-05 0 0.230 0.226 0.230 0.224 0.232 2,035,000 460,004 0.2260 0.230 0.226 0.230 0.224 0.232 2,035,000 0.2260 -0.86%
2020-11-04 0 0.232 0.231 0.232 0.222 0.237 2,574,000 584,378 0.2270 0.232 0.231 0.232 0.222 0.237 2,574,000 0.2270 4.04%
2020-11-03 0 0.223 0.222 0.223 0.220 0.230 2,737,400 612,133 0.2236 0.223 0.222 0.223 0.220 0.230 2,737,400 0.2236 0.45%
2020-11-02 0 0.222 0.221 0.222 0.220 0.227 7,784,800 1,723,625 0.2214 0.222 0.221 0.222 0.220 0.227 7,784,800 0.2214 -1.33%
2020-10-30 0 0.225 0.225 0.230 0.224 0.234 3,899,200 881,302 0.2260 0.225 0.225 0.230 0.224 0.234 3,899,200 0.2260 -3.85%
2020-10-29 0 0.234 0.232 0.235 0.223 0.239 3,605,600 838,341 0.2325 0.234 0.232 0.235 0.223 0.239 3,605,600 0.2325 1.74%
2020-10-28 0 0.230 0.230 0.232 0.230 0.242 1,591,200 368,061 0.2313 0.230 0.230 0.232 0.230 0.242 1,591,200 0.2313 -2.54%
2020-10-27 0 0.236 0.234 0.236 0.232 0.240 4,078,000 961,132 0.2357 0.236 0.234 0.236 0.232 0.240 4,078,000 0.2357 -2.07%
2020-10-23 0 0.241 0.238 0.241 0.235 0.249 2,829,400 686,686 0.2427 0.241 0.238 0.241 0.235 0.249 2,829,400 0.2427 1.69%
2020-10-22 0 0.237 0.237 0.239 0.233 0.242 1,495,000 354,766 0.2373 0.237 0.237 0.239 0.233 0.242 1,495,000 0.2373 -1.25%
2020-10-21 0 0.240 0.238 0.240 0.237 0.245 2,522,000 604,648 0.2397 0.240 0.238 0.240 0.237 0.245 2,522,000 0.2397 -0.83%
2020-10-20 0 0.242 0.240 0.242 0.238 0.246 1,996,000 482,608 0.2418 0.242 0.240 0.242 0.238 0.246 1,996,000 0.2418 -2.81%
2020-10-19 0 0.249 0.244 0.249 0.244 0.250 2,204,600 542,431 0.2460 0.249 0.244 0.249 0.244 0.250 2,204,600 0.2460 0.40%
2020-10-16 0 0.248 0.245 0.248 0.244 0.255 1,955,200 485,006 0.2481 0.248 0.245 0.248 0.244 0.255 1,955,200 0.2481 1.22%
2020-10-15 0 0.245 0.244 0.245 0.243 0.255 2,966,000 729,799 0.2461 0.245 0.244 0.245 0.243 0.255 2,966,000 0.2461 -0.81%
2020-10-14 0 0.247 0.247 0.248 0.247 0.255 2,313,000 577,134 0.2495 0.247 0.247 0.248 0.247 0.255 2,313,000 0.2495 -3.14%
2020-10-12 0 0.255 0.248 0.255 0.245 0.255 2,888,000 721,085 0.2497 0.255 0.248 0.255 0.245 0.255 2,888,000 0.2497 3.66%
2020-10-09 0 0.246 0.243 0.248 0.241 0.255 10,954,400 2,718,040 0.2481 0.246 0.243 0.248 0.241 0.255 10,954,400 0.2481 -3.53%
2020-10-08 0 0.255 0.250 0.255 0.250 0.265 8,834,800 2,244,261 0.2540 0.255 0.250 0.255 0.250 0.265 8,834,800 0.2540 -3.77%
2020-10-07 0 0.265 0.260 0.265 0.234 0.265 32,158,000 8,319,403 0.2587 0.265 0.260 0.265 0.234 0.265 32,158,000 0.2587 14.72%
2020-10-06 0 0.231 0.228 0.232 0.221 0.233 4,564,000 1,035,052 0.2268 0.231 0.228 0.232 0.221 0.233 4,564,000 0.2268 4.05%
2020-10-05 0 0.222 0.221 0.222 0.220 0.230 4,015,000 893,257 0.2225 0.222 0.221 0.222 0.220 0.230 4,015,000 0.2225 -2.20%
2020-09-30 0 0.227 0.226 0.227 0.223 0.230 4,681,800 1,059,052 0.2262 0.227 0.226 0.227 0.223 0.230 4,681,800 0.2262 0.00%
2020-09-29 0 0.227 0.225 0.227 0.223 0.232 2,877,000 649,846 0.2259 0.227 0.225 0.227 0.223 0.232 2,877,000 0.2259 -0.44%
2020-09-28 0 0.228 0.225 0.228 0.220 0.240 9,043,000 2,044,938 0.2261 0.228 0.225 0.228 0.220 0.240 9,043,000 0.2261 -2.98%
2020-09-25 0 0.235 0.231 0.235 0.230 0.242 4,345,200 1,016,128 0.2339 0.235 0.231 0.235 0.230 0.242 4,345,200 0.2339 -1.26%
2020-09-24 0 0.238 0.236 0.238 0.231 0.245 7,122,200 1,675,814 0.2353 0.238 0.236 0.238 0.231 0.245 7,122,200 0.2353 -2.86%
2020-09-23 0 0.245 0.243 0.245 0.242 0.250 2,061,200 503,880 0.2445 0.245 0.243 0.245 0.242 0.250 2,061,200 0.2445 -2.00%
2020-09-22 0 0.250 0.249 0.250 0.237 0.255 6,144,600 1,495,215 0.2433 0.250 0.249 0.250 0.237 0.255 6,144,600 0.2433 1.63%
2020-09-21 0 0.246 0.246 0.250 0.245 0.260 7,449,400 1,862,366 0.2500 0.246 0.246 0.250 0.245 0.260 7,449,400 0.2500 -3.53%
2020-09-18 0 0.255 0.255 0.260 0.250 0.260 4,104,000 1,051,690 0.2563 0.255 0.255 0.260 0.250 0.260 4,104,000 0.2563 0.00%
2020-09-17 0 0.255 0.250 0.255 0.250 0.270 6,660,000 1,708,530 0.2565 0.255 0.250 0.255 0.250 0.270 6,660,000 0.2565 -3.77%
2020-09-16 0 0.265 0.260 0.265 0.255 0.265 11,905,000 3,113,350 0.2615 0.265 0.260 0.265 0.255 0.265 11,905,000 0.2615 3.92%
2020-09-15 0 0.255 0.250 0.255 0.250 0.260 5,211,200 1,323,057 0.2539 0.255 0.250 0.255 0.250 0.260 5,211,200 0.2539 -1.92%
2020-09-14 0 0.260 0.255 0.260 0.250 0.260 7,932,400 2,027,960 0.2557 0.260 0.255 0.260 0.250 0.260 7,932,400 0.2557 0.00%
2020-09-11 0 0.260 0.255 0.260 0.250 0.260 3,050,600 778,561 0.2552 0.260 0.255 0.260 0.250 0.260 3,050,600 0.2552 0.00%
2020-09-10 0 0.260 0.255 0.260 0.250 0.260 4,976,000 1,273,650 0.2560 0.260 0.255 0.260 0.250 0.260 4,976,000 0.2560 4.00%
2020-09-09 0 0.250 0.250 0.255 0.250 0.260 7,969,800 2,009,382 0.2521 0.250 0.250 0.255 0.250 0.260 7,969,800 0.2521 -3.85%
2020-09-08 0 0.260 0.255 0.260 0.255 0.265 6,680,000 1,716,760 0.2570 0.260 0.255 0.260 0.255 0.265 6,680,000 0.2570 -1.89%
2020-09-07 0 0.265 0.260 0.265 0.255 0.270 13,154,600 3,422,084 0.2601 0.265 0.260 0.265 0.255 0.270 13,154,600 0.2601 -1.85%
2020-09-04 0 0.270 0.265 0.270 0.255 0.275 13,003,000 3,415,350 0.2627 0.270 0.265 0.270 0.255 0.275 13,003,000 0.2627 0.00%
2020-09-03 0 0.270 0.265 0.270 0.265 0.275 4,023,000 1,075,830 0.2674 0.270 0.265 0.270 0.265 0.275 4,023,000 0.2674 -1.82%
2020-09-02 0 0.275 0.270 0.275 0.270 0.280 7,935,000 2,151,895 0.2712 0.275 0.270 0.275 0.270 0.280 7,935,000 0.2712 0.00%
2020-09-01 0 0.275 0.270 0.275 0.265 0.280 8,897,400 2,442,176 0.2745 0.275 0.270 0.275 0.265 0.280 8,897,400 0.2745 1.85%
2020-08-31 0 0.270 0.265 0.270 0.255 0.285 24,509,400 6,571,078 0.2681 0.270 0.265 0.270 0.255 0.285 24,509,400 0.2681 -3.57%
2020-08-28 0 0.280 0.275 0.280 0.260 0.285 18,967,200 5,287,890 0.2788 0.280 0.275 0.280 0.260 0.285 18,967,200 0.2788 5.66%
2020-08-27 0 0.265 0.260 0.265 0.255 0.270 7,791,400 2,037,743 0.2615 0.265 0.260 0.265 0.255 0.270 7,791,400 0.2615 0.00%
2020-08-26 0 0.265 0.260 0.265 0.260 0.275 14,116,000 3,763,075 0.2666 0.265 0.260 0.265 0.260 0.275 14,116,000 0.2666 -5.36%
2020-08-25 0 0.280 0.270 0.280 0.270 0.285 14,377,400 3,947,422 0.2746 0.280 0.270 0.280 0.270 0.285 14,377,400 0.2746 -1.75%
2020-08-24 0 0.285 0.280 0.285 0.280 0.295 22,828,000 6,566,800 0.2877 0.285 0.280 0.285 0.280 0.295 22,828,000 0.2877 0.00%
2020-08-21 0 0.285 0.285 0.290 0.270 0.295 136,021,400 39,160,333 0.2879 0.285 0.285 0.290 0.270 0.295 136,021,400 0.2879 5.56%
2020-08-20 0 0.270 0.265 0.270 0.260 0.275 13,078,000 3,473,870 0.2656 0.270 0.265 0.270 0.260 0.275 13,078,000 0.2656 -1.82%
2020-08-19 0 0.275 0.275 0.280 0.260 0.280 12,419,000 3,279,790 0.2641 0.275 0.275 0.280 0.260 0.280 12,419,000 0.2641 0.00%
2020-08-18 0 0.275 0.270 0.275 0.260 0.310 153,992,800 43,747,037 0.2841 0.275 0.270 0.275 0.260 0.310 153,992,800 0.2841 10.00%
2020-08-17 0 0.250 0.249 0.250 0.240 0.255 12,418,000 3,045,029 0.2452 0.250 0.249 0.250 0.240 0.255 12,418,000 0.2452 3.31%
2020-08-14 0 0.242 0.240 0.242 0.239 0.249 3,511,000 848,585 0.2417 0.242 0.240 0.242 0.239 0.249 3,511,000 0.2417 -1.22%
2020-08-13 0 0.245 0.244 0.245 0.232 0.245 3,743,000 901,823 0.2409 0.245 0.244 0.245 0.232 0.245 3,743,000 0.2409 1.66%
2020-08-12 0 0.241 0.240 0.241 0.240 0.244 3,592,600 865,486 0.2409 0.241 0.240 0.241 0.240 0.244 3,592,600 0.2409 -1.23%
2020-08-11 0 0.244 0.241 0.244 0.240 0.248 4,439,400 1,076,754 0.2425 0.244 0.241 0.244 0.240 0.248 4,439,400 0.2425 -0.41%
2020-08-10 0 0.245 0.242 0.245 0.238 0.260 10,771,000 2,700,277 0.2507 0.245 0.242 0.245 0.238 0.260 10,771,000 0.2507 -1.21%
2020-08-07 0 0.248 0.246 0.248 0.234 0.250 18,033,000 4,349,407 0.2412 0.248 0.246 0.248 0.234 0.250 18,033,000 0.2412 5.53%
2020-08-06 0 0.235 0.233 0.235 0.228 0.235 3,775,000 875,440 0.2319 0.235 0.233 0.235 0.228 0.235 3,775,000 0.2319 1.29%
2020-08-05 0 0.232 0.230 0.232 0.229 0.233 3,347,000 771,949 0.2306 0.232 0.230 0.232 0.229 0.233 3,347,000 0.2306 0.00%
2020-08-04 0 0.232 0.232 0.233 0.225 0.245 20,961,000 4,934,774 0.2354 0.232 0.232 0.233 0.225 0.245 20,961,000 0.2354 1.31%
2020-08-03 0 0.229 0.228 0.230 0.225 0.230 2,134,000 486,073 0.2278 0.229 0.228 0.230 0.225 0.230 2,134,000 0.2278 -0.43%
2020-07-31 0 0.230 0.230 0.231 0.225 0.231 3,706,400 842,059 0.2272 0.230 0.230 0.231 0.225 0.231 3,706,400 0.2272 0.44%
2020-07-30 0 0.229 0.228 0.230 0.226 0.235 3,400,600 787,713 0.2316 0.229 0.228 0.230 0.226 0.235 3,400,600 0.2316 -1.72%
2020-07-29 0 0.233 0.231 0.233 0.228 0.236 4,634,400 1,076,366 0.2323 0.233 0.231 0.233 0.228 0.236 4,634,400 0.2323 1.30%
2020-07-28 0 0.230 0.229 0.230 0.227 0.240 13,193,000 3,094,749 0.2346 0.230 0.229 0.230 0.227 0.240 13,193,000 0.2346 2.68%
2020-07-27 0 0.224 0.223 0.224 0.223 0.231 4,872,000 1,094,828 0.2247 0.224 0.223 0.224 0.223 0.231 4,872,000 0.2247 -3.03%
2020-07-24 0 0.231 0.229 0.231 0.227 0.238 11,085,000 2,568,617 0.2317 0.231 0.229 0.231 0.227 0.238 11,085,000 0.2317 -3.35%
2020-07-23 0 0.239 0.237 0.239 0.236 0.250 11,707,600 2,821,445 0.2410 0.239 0.237 0.239 0.236 0.250 11,707,600 0.2410 -1.65%
2020-07-22 0 0.243 0.238 0.243 0.238 0.255 19,779,600 4,865,276 0.2460 0.243 0.238 0.243 0.238 0.255 19,779,600 0.2460 1.25%
2020-07-21 0 0.240 0.240 0.241 0.231 0.248 17,836,000 4,325,982 0.2425 0.240 0.240 0.241 0.231 0.248 17,836,000 0.2425 0.42%
2020-07-20 0 0.239 0.239 0.243 0.228 0.285 74,579,000 18,556,982 0.2488 0.239 0.239 0.243 0.228 0.285 74,579,000 0.2488 13.27%
2020-07-17 0 0.211 0.209 0.211 0.205 0.215 2,452,000 513,572 0.2095 0.211 0.209 0.211 0.205 0.215 2,452,000 0.2095 0.96%
2020-07-16 0 0.209 0.208 0.209 0.206 0.220 5,237,400 1,113,022 0.2125 0.209 0.208 0.209 0.206 0.220 5,237,400 0.2125 -3.69%
2020-07-15 0 0.217 0.217 0.220 0.214 0.223 5,165,800 1,128,174 0.2184 0.217 0.217 0.220 0.214 0.223 5,165,800 0.2184 -1.81%
2020-07-14 0 0.221 0.220 0.221 0.216 0.222 4,787,200 1,053,263 0.2200 0.221 0.220 0.221 0.216 0.222 4,787,200 0.2200 0.00%
2020-07-13 0 0.221 0.220 0.221 0.218 0.229 6,266,000 1,383,946 0.2209 0.221 0.220 0.221 0.218 0.229 6,266,000 0.2209 -0.45%
2020-07-10 0 0.222 0.221 0.222 0.220 0.230 6,583,200 1,472,660 0.2237 0.222 0.221 0.222 0.220 0.230 6,583,200 0.2237 -3.06%
2020-07-09 0 0.229 0.228 0.229 0.224 0.238 10,894,000 2,487,515 0.2283 0.229 0.228 0.229 0.224 0.238 10,894,000 0.2283 -2.14%
2020-07-08 0 0.234 0.230 0.234 0.218 0.250 24,562,200 5,673,247 0.2310 0.234 0.230 0.234 0.218 0.250 24,562,200 0.2310 6.85%
2020-07-07 0 0.219 0.218 0.219 0.218 0.227 6,369,000 1,409,832 0.2214 0.219 0.218 0.219 0.218 0.227 6,369,000 0.2214 -2.67%
2020-07-06 0 0.225 0.223 0.225 0.214 0.229 9,850,800 2,199,628 0.2233 0.225 0.223 0.225 0.214 0.229 9,850,800 0.2233 1.35%
2020-07-03 0 0.222 0.220 0.222 0.218 0.233 5,197,000 1,153,849 0.2220 0.222 0.220 0.222 0.218 0.233 5,197,000 0.2220 -3.06%
2020-07-02 0 0.229 0.228 0.229 0.213 0.229 12,610,200 2,806,719 0.2226 0.229 0.228 0.229 0.213 0.229 12,610,200 0.2226 4.57%
2020-06-30 0 0.219 0.216 0.219 0.213 0.226 4,550,400 995,259 0.2187 0.219 0.216 0.219 0.213 0.226 4,550,400 0.2187 0.46%
2020-06-29 0 0.218 0.215 0.218 0.213 0.222 5,978,200 1,296,807 0.2169 0.218 0.215 0.218 0.213 0.222 5,978,200 0.2169 -1.80%
2020-06-26 0 0.222 0.222 0.224 0.220 0.230 8,594,800 1,925,979 0.2241 0.222 0.222 0.224 0.220 0.230 8,594,800 0.2241 0.00%
2020-06-24 0 0.222 0.221 0.222 0.216 0.243 36,025,600 8,172,442 0.2269 0.222 0.221 0.222 0.216 0.243 36,025,600 0.2269 -4.72%
2020-06-23 0 0.233 0.233 0.235 0.212 0.265 112,647,600 27,539,676 0.2445 0.233 0.233 0.235 0.212 0.265 112,647,600 0.2445 13.11%
2020-06-22 0 0.206 0.204 0.206 0.204 0.214 6,945,600 1,444,019 0.2079 0.206 0.204 0.206 0.204 0.214 6,945,600 0.2079 -1.90%
2020-06-19 0 0.210 0.208 0.210 0.205 0.219 12,896,000 2,706,774 0.2099 0.210 0.208 0.210 0.205 0.219 12,896,000 0.2099 -3.67%
2020-06-18 0 0.218 0.217 0.218 0.212 0.225 8,831,000 1,915,199 0.2169 0.218 0.217 0.218 0.212 0.225 8,831,000 0.2169 -2.68%
2020-06-17 0 0.224 0.222 0.224 0.216 0.240 35,446,000 7,937,810 0.2239 0.224 0.222 0.224 0.216 0.240 35,446,000 0.2239 -3.45%
2020-06-16 0 0.232 0.230 0.232 0.228 0.237 6,520,200 1,507,584 0.2312 0.232 0.230 0.232 0.228 0.237 6,520,200 0.2312 2.65%
2020-06-15 0 0.226 0.225 0.226 0.225 0.243 10,403,000 2,398,067 0.2305 0.226 0.225 0.226 0.225 0.243 10,403,000 0.2305 -6.61%
2020-06-12 0 0.242 0.240 0.242 0.226 0.255 16,481,000 4,012,326 0.2435 0.242 0.240 0.242 0.226 0.255 16,481,000 0.2435 -2.02%
2020-06-11 0 0.247 0.246 0.247 0.203 0.285 91,523,200 21,968,801 0.2400 0.247 0.246 0.247 0.203 0.285 91,523,200 0.2400 9.78%
2020-06-10 0 0.225 0.225 0.228 0.220 0.255 45,660,600 10,686,876 0.2341 0.225 0.225 0.228 0.220 0.255 45,660,600 0.2341 -7.02%
2020-06-09 0 0.242 0.242 0.244 0.227 0.295 114,322,400 29,456,149 0.2577 0.242 0.242 0.244 0.227 0.295 114,322,400 0.2577 -19.33%
2020-06-08 0 0.300 0.295 0.300 0.255 0.405 275,800,400 85,372,974 0.3095 0.300 0.295 0.300 0.255 0.405 275,800,400 0.3095 51.52%
2020-06-05 0 0.198 0.198 0.199 0.139 0.205 162,977,000 30,103,451 0.1847 0.198 0.198 0.199 0.139 0.205 162,977,000 0.1847 44.53%
2020-06-04 0 0.137 0.136 0.137 0.135 0.139 1,460,960 199,364 0.1365 0.137 0.136 0.137 0.135 0.139 1,460,960 0.1365 0.00%
2020-06-03 0 0.137 0.136 0.137 0.135 0.145 2,208,000 306,686 0.1389 0.137 0.136 0.137 0.135 0.145 2,208,000 0.1389 0.00%
2020-06-02 0 0.137 0.133 0.137 0.132 0.139 1,256,000 170,982 0.1361 0.137 0.133 0.137 0.132 0.139 1,256,000 0.1361 1.48%
2020-06-01 0 0.135 0.133 0.135 0.131 0.136 2,385,800 320,650 0.1344 0.135 0.133 0.135 0.131 0.136 2,385,800 0.1344 0.00%
2020-05-29 0 0.135 0.134 0.135 0.130 0.135 1,421,600 187,675 0.1320 0.135 0.134 0.135 0.130 0.135 1,421,600 0.1320 0.00%
2020-05-28 0 0.135 0.134 0.135 0.127 0.140 1,590,400 208,035 0.1308 0.135 0.134 0.135 0.127 0.140 1,590,400 0.1308 0.00%
2020-05-27 0 0.135 0.133 0.135 0.132 0.137 3,070,400 410,106 0.1336 0.135 0.133 0.135 0.132 0.137 3,070,400 0.1336 -3.57%
2020-05-26 0 0.140 0.139 0.140 0.138 0.146 3,743,000 523,265 0.1398 0.140 0.139 0.140 0.138 0.146 3,743,000 0.1398 -1.41%
2020-05-25 0 0.142 0.140 0.142 0.135 0.143 2,410,000 333,111 0.1382 0.142 0.140 0.142 0.135 0.143 2,410,000 0.1382 -1.39%
2020-05-22 0 0.144 0.142 0.144 0.142 0.153 3,738,400 549,029 0.1469 0.144 0.142 0.144 0.142 0.153 3,738,400 0.1469 -7.69%
2020-05-21 0 0.156 0.156 0.157 0.144 0.164 16,551,600 2,541,412 0.1535 0.156 0.156 0.157 0.144 0.164 16,551,600 0.1535 8.33%
2020-05-20 0 0.144 0.143 0.144 0.141 0.150 7,328,600 1,064,823 0.1453 0.144 0.143 0.144 0.141 0.150 7,328,600 0.1453 -3.36%
2020-05-19 0 0.149 0.147 0.149 0.124 0.174 38,416,505 5,665,928 0.1475 0.149 0.147 0.149 0.124 0.174 38,416,505 0.1475 17.32%
2020-05-18 0 0.127 0.124 0.127 0.124 0.131 896,000 113,758 0.1270 0.127 0.124 0.127 0.124 0.131 896,000 0.1270 0.79%
2020-05-15 0 0.126 0.124 0.126 0.121 0.130 3,800,000 474,050 0.1248 0.126 0.124 0.126 0.121 0.130 3,800,000 0.1248 -2.33%
2020-05-14 0 0.129 0.126 0.129 0.126 0.130 684,400 86,791 0.1268 0.129 0.126 0.129 0.126 0.130 684,400 0.1268 -1.53%
2020-05-13 0 0.131 0.130 0.131 0.130 0.133 2,102,000 273,846 0.1303 0.131 0.130 0.131 0.130 0.133 2,102,000 0.1303 -2.24%
2020-05-12 0 0.134 0.131 0.134 0.130 0.135 1,967,000 257,763 0.1310 0.134 0.131 0.134 0.130 0.135 1,967,000 0.1310 0.00%
2020-05-11 0 0.134 0.130 0.134 0.130 0.136 1,903,000 250,124 0.1314 0.134 0.130 0.134 0.130 0.136 1,903,000 0.1314 0.00%
2020-05-08 0 0.134 0.132 0.135 0.128 0.137 4,247,200 558,349 0.1315 0.134 0.132 0.135 0.128 0.137 4,247,200 0.1315 -0.74%
2020-05-07 0 0.135 0.134 0.135 0.132 0.137 1,054,000 140,738 0.1335 0.135 0.134 0.135 0.132 0.137 1,054,000 0.1335 0.00%
2020-05-06 0 0.135 0.133 0.135 0.132 0.138 2,365,400 315,713 0.1335 0.135 0.133 0.135 0.132 0.138 2,365,400 0.1335 -2.17%
2020-05-05 0 0.138 0.134 0.138 0.133 0.139 694,000 93,984 0.1354 0.138 0.134 0.138 0.133 0.139 694,000 0.1354 1.47%
2020-05-04 0 0.136 0.132 0.136 0.133 0.136 655,200 88,092 0.1345 0.136 0.132 0.136 0.133 0.136 655,200 0.1345 0.00%
2020-04-29 0 0.136 0.134 0.137 0.134 0.138 2,413,000 325,524 0.1349 0.136 0.134 0.137 0.134 0.138 2,413,000 0.1349 -1.45%
2020-04-28 0 0.138 0.137 0.138 0.135 0.139 1,110,200 152,425 0.1373 0.138 0.137 0.138 0.135 0.139 1,110,200 0.1373 0.73%
2020-04-27 0 0.137 0.136 0.137 0.133 0.137 854,000 115,370 0.1351 0.137 0.136 0.137 0.133 0.137 854,000 0.1351 -0.72%
2020-04-24 0 0.138 0.136 0.138 0.133 0.140 958,000 128,568 0.1342 0.138 0.136 0.138 0.133 0.140 958,000 0.1342 0.00%
2020-04-23 0 0.138 0.136 0.138 0.135 0.142 2,149,400 298,427 0.1388 0.138 0.136 0.138 0.135 0.142 2,149,400 0.1388 0.00%
2020-04-22 0 0.138 0.133 0.138 0.133 0.138 1,378,000 188,366 0.1367 0.138 0.133 0.138 0.133 0.138 1,378,000 0.1367 0.73%
2020-04-21 0 0.137 0.133 0.137 0.130 0.139 2,795,800 374,776 0.1340 0.137 0.133 0.137 0.130 0.139 2,795,800 0.1340 -1.44%
2020-04-20 0 0.139 0.135 0.139 0.131 0.143 2,361,000 322,665 0.1367 0.139 0.135 0.139 0.131 0.143 2,361,000 0.1367 -1.42%
2020-04-17 0 0.141 0.140 0.141 0.140 0.144 3,616,200 516,110 0.1427 0.141 0.140 0.141 0.140 0.144 3,616,200 0.1427 0.00%
2020-04-16 0 0.141 0.140 0.141 0.135 0.143 2,559,000 356,424 0.1393 0.141 0.140 0.141 0.135 0.143 2,559,000 0.1393 -2.08%
2020-04-15 0 0.144 0.143 0.144 0.137 0.144 2,837,000 393,342 0.1386 0.144 0.143 0.144 0.137 0.144 2,837,000 0.1386 1.41%
2020-04-14 0 0.142 0.141 0.142 0.138 0.145 2,696,000 377,936 0.1402 0.142 0.141 0.142 0.138 0.145 2,696,000 0.1402 3.65%
2020-04-09 0 0.137 0.136 0.139 0.137 0.140 1,589,800 220,311 0.1386 0.137 0.136 0.139 0.137 0.140 1,589,800 0.1386 -2.14%
2020-04-08 0 0.140 0.137 0.140 0.134 0.145 2,673,400 364,819 0.1365 0.140 0.137 0.140 0.134 0.145 2,673,400 0.1365 -0.71%
2020-04-07 0 0.141 0.140 0.141 0.136 0.147 1,488,200 207,132 0.1392 0.141 0.140 0.141 0.136 0.147 1,488,200 0.1392 -1.40%
2020-04-06 0 0.143 0.139 0.143 0.134 0.150 5,543,000 768,176 0.1386 0.143 0.139 0.143 0.134 0.150 5,543,000 0.1386 -3.38%
2020-04-03 0 0.148 0.142 0.148 0.140 0.153 2,716,600 390,505 0.1437 0.148 0.142 0.148 0.140 0.153 2,716,600 0.1437 0.00%
2020-04-02 0 0.148 0.148 0.149 0.143 0.155 1,528,000 229,226 0.1500 0.148 0.148 0.149 0.143 0.155 1,528,000 0.1500 -0.67%
2020-04-01 0 0.149 0.148 0.149 0.141 0.159 3,756,000 560,580 0.1492 0.149 0.148 0.149 0.141 0.159 3,756,000 0.1492 -3.25%
2020-03-31 0 0.154 0.150 0.154 0.136 0.156 10,163,000 1,473,379 0.1450 0.154 0.150 0.154 0.136 0.156 10,163,000 0.1450 14.07%
2020-03-30 0 0.135 0.133 0.135 0.135 0.139 2,436,000 333,220 0.1368 0.135 0.133 0.135 0.135 0.139 2,436,000 0.1368 0.00%
2020-03-27 0 0.135 0.130 0.135 0.125 0.138 2,450,000 327,708 0.1338 0.135 0.130 0.135 0.125 0.138 2,450,000 0.1338 3.05%
2020-03-26 0 0.131 0.130 0.131 0.128 0.135 2,486,000 321,130 0.1292 0.131 0.130 0.131 0.128 0.135 2,486,000 0.1292 2.34%
2020-03-25 0 0.128 0.128 0.132 0.125 0.140 3,905,600 510,728 0.1308 0.128 0.128 0.132 0.125 0.140 3,905,600 0.1308 -2.29%
2020-03-24 0 0.131 0.126 0.131 0.128 0.137 1,761,400 230,815 0.1310 0.131 0.126 0.131 0.128 0.137 1,761,400 0.1310 0.00%
2020-03-23 0 0.131 0.128 0.134 0.116 0.139 4,114,000 533,522 0.1297 0.131 0.128 0.134 0.116 0.139 4,114,000 0.1297 -9.66%
2020-03-20 0 0.145 0.139 0.145 0.140 0.159 6,313,400 913,617 0.1447 0.145 0.139 0.145 0.140 0.159 6,313,400 0.1447 -1.36%
2020-03-19 0 0.147 0.143 0.147 0.140 0.159 2,848,200 412,911 0.1450 0.147 0.143 0.147 0.140 0.159 2,848,200 0.1450 -6.37%
2020-03-18 0 0.157 0.157 0.158 0.150 0.176 1,328,000 207,306 0.1561 0.157 0.157 0.158 0.150 0.176 1,328,000 0.1561 -1.87%
2020-03-17 0 0.160 0.155 0.160 0.139 0.164 7,380,800 1,070,417 0.1450 0.160 0.155 0.160 0.139 0.164 7,380,800 0.1450 3.23%
2020-03-16 0 0.155 0.152 0.155 0.149 0.168 3,790,600 586,697 0.1548 0.155 0.152 0.155 0.149 0.168 3,790,600 0.1548 -6.63%
2020-03-13 0 0.166 0.163 0.166 0.160 0.176 4,711,200 769,674 0.1634 0.166 0.163 0.166 0.160 0.176 4,711,200 0.1634 -5.14%
2020-03-12 0 0.175 0.172 0.175 0.171 0.176 300,200 51,999 0.1732 0.175 0.172 0.175 0.171 0.176 300,200 0.1732 -1.69%
2020-03-11 0 0.178 0.176 0.178 0.175 0.182 437,600 77,774 0.1777 0.178 0.176 0.178 0.175 0.182 437,600 0.1777 -0.56%
2020-03-10 0 0.179 0.176 0.179 0.170 0.181 952,000 170,284 0.1789 0.179 0.176 0.179 0.170 0.181 952,000 0.1789 0.56%
2020-03-09 0 0.178 0.176 0.178 0.173 0.178 1,577,800 278,187 0.1763 0.178 0.176 0.178 0.173 0.178 1,577,800 0.1763 -2.20%
2020-03-06 0 0.182 0.181 0.182 0.180 0.184 961,000 173,710 0.1808 0.182 0.181 0.182 0.180 0.184 961,000 0.1808 0.00%
2020-03-05 0 0.182 0.181 0.182 0.180 0.186 6,407,000 1,162,731 0.1815 0.182 0.181 0.182 0.180 0.186 6,407,000 0.1815 -1.09%
2020-03-04 0 0.184 0.182 0.185 0.182 0.185 1,581,600 289,656 0.1831 0.184 0.182 0.185 0.182 0.185 1,581,600 0.1831 -1.08%
2020-03-03 0 0.186 0.185 0.187 0.183 0.188 1,818,800 334,919 0.1841 0.186 0.185 0.187 0.183 0.188 1,818,800 0.1841 -0.53%
2020-03-02 0 0.187 0.185 0.187 0.184 0.187 726,600 134,563 0.1852 0.187 0.185 0.187 0.184 0.187 726,600 0.1852 0.00%
2020-02-28 0 0.187 0.184 0.187 0.183 0.188 1,832,000 337,764 0.1844 0.187 0.184 0.187 0.183 0.188 1,832,000 0.1844 -1.58%
2020-02-27 0 0.190 0.189 0.190 0.188 0.190 812,800 153,398 0.1887 0.190 0.189 0.190 0.188 0.190 812,800 0.1887 1.06%
2020-02-26 0 0.188 0.186 0.188 0.183 0.189 1,430,600 265,504 0.1856 0.188 0.186 0.188 0.183 0.189 1,430,600 0.1856 -0.53%
2020-02-25 0 0.189 0.187 0.189 0.185 0.190 349,000 65,166 0.1867 0.189 0.187 0.189 0.185 0.190 349,000 0.1867 -0.53%
2020-02-24 0 0.190 0.188 0.190 0.184 0.191 1,763,400 331,025 0.1877 0.190 0.188 0.190 0.184 0.191 1,763,400 0.1877 -0.52%
2020-02-21 0 0.191 0.189 0.191 0.187 0.191 614,400 116,030 0.1889 0.191 0.189 0.191 0.187 0.191 614,400 0.1889 1.06%
2020-02-20 0 0.189 0.187 0.189 0.186 0.192 1,560,000 291,469 0.1868 0.189 0.187 0.189 0.186 0.192 1,560,000 0.1868 0.00%
2020-02-19 0 0.189 0.187 0.189 0.187 0.194 1,280,000 243,268 0.1901 0.189 0.187 0.189 0.187 0.194 1,280,000 0.1901 -2.07%
2020-02-18 0 0.193 0.191 0.193 0.186 0.193 2,052,800 385,627 0.1879 0.193 0.191 0.193 0.186 0.193 2,052,800 0.1879 1.58%
2020-02-17 0 0.190 0.189 0.190 0.188 0.195 1,328,000 251,240 0.1892 0.190 0.189 0.190 0.188 0.195 1,328,000 0.1892 -1.55%
2020-02-14 0 0.193 0.191 0.194 0.185 0.200 9,583,400 1,856,173 0.1937 0.193 0.191 0.194 0.185 0.200 9,583,400 0.1937 4.32%
2020-02-13 0 0.185 0.185 0.187 0.184 0.190 1,711,400 317,497 0.1855 0.185 0.185 0.187 0.184 0.190 1,711,400 0.1855 -2.12%
2020-02-12 0 0.189 0.187 0.189 0.187 0.190 2,974,600 559,066 0.1879 0.189 0.187 0.189 0.187 0.190 2,974,600 0.1879 0.53%
2020-02-11 0 0.188 0.187 0.188 0.187 0.192 1,874,000 352,100 0.1879 0.188 0.187 0.188 0.187 0.192 1,874,000 0.1879 -1.57%
2020-02-10 0 0.191 0.189 0.191 0.185 0.193 2,689,000 511,513 0.1902 0.191 0.189 0.191 0.185 0.193 2,689,000 0.1902 0.00%
2020-02-07 0 0.191 0.190 0.191 0.187 0.192 711,000 134,480 0.1891 0.191 0.190 0.191 0.187 0.192 711,000 0.1891 -0.52%
2020-02-06 0 0.192 0.191 0.192 0.189 0.193 2,537,000 484,823 0.1911 0.192 0.191 0.192 0.189 0.193 2,537,000 0.1911 2.13%
2020-02-05 0 0.188 0.188 0.190 0.187 0.192 1,970,000 372,472 0.1891 0.188 0.188 0.190 0.187 0.192 1,970,000 0.1891 -0.53%
2020-02-04 0 0.189 0.188 0.189 0.187 0.193 1,941,200 367,700 0.1894 0.189 0.188 0.189 0.187 0.193 1,941,200 0.1894 0.53%
2020-02-03 0 0.188 0.187 0.188 0.182 0.196 1,833,000 340,977 0.1860 0.188 0.187 0.188 0.182 0.196 1,833,000 0.1860 0.53%
2020-01-31 0 0.187 0.186 0.187 0.185 0.192 1,977,000 371,861 0.1881 0.187 0.186 0.187 0.185 0.192 1,977,000 0.1881 -1.58%
2020-01-30 0 0.190 0.186 0.190 0.180 0.201 6,536,200 1,236,829 0.1892 0.190 0.186 0.190 0.180 0.201 6,536,200 0.1892 -5.00%
2020-01-29 0 0.200 0.198 0.200 0.193 0.204 3,824,800 761,500 0.1991 0.200 0.198 0.200 0.193 0.204 3,824,800 0.1991 -3.85%
2020-01-24 0 0.208 0.207 0.208 0.196 0.214 4,715,600 965,484 0.2047 0.208 0.207 0.208 0.196 0.214 4,715,600 0.2047 7.22%
2020-01-23 0 0.194 0.193 0.197 0.193 0.199 1,520,000 296,988 0.1954 0.194 0.193 0.197 0.193 0.199 1,520,000 0.1954 -2.51%
2020-01-22 0 0.199 0.198 0.199 0.197 0.203 2,680,600 534,665 0.1995 0.199 0.198 0.199 0.197 0.203 2,680,600 0.1995 -1.00%
2020-01-21 0 0.201 0.199 0.200 0.196 0.210 4,486,000 909,424 0.2027 0.201 0.199 0.200 0.196 0.210 4,486,000 0.2027 -2.43%
2020-01-20 0 0.206 0.205 0.206 0.204 0.223 7,241,200 1,526,950 0.2109 0.206 0.205 0.206 0.204 0.223 7,241,200 0.2109 -1.44%
2020-01-17 0 0.209 0.209 0.210 0.199 0.240 43,761,200 9,434,161 0.2156 0.209 0.209 0.210 0.199 0.240 43,761,200 0.2156 11.76%
2020-01-16 0 0.187 0.186 0.187 0.187 0.190 1,016,400 191,343 0.1883 0.187 0.186 0.187 0.187 0.190 1,016,400 0.1883 -1.06%
2020-01-15 0 0.189 0.186 0.189 0.185 0.190 1,099,400 206,391 0.1877 0.189 0.186 0.189 0.185 0.190 1,099,400 0.1877 1.07%
2020-01-14 0 0.187 0.185 0.188 0.184 0.189 1,957,800 364,440 0.1861 0.187 0.185 0.188 0.184 0.189 1,957,800 0.1861 -1.06%
2020-01-13 0 0.189 0.185 0.190 0.185 0.190 333,600 62,464 0.1872 0.189 0.185 0.190 0.185 0.190 333,600 0.1872 -0.53%
2020-01-10 0 0.190 0.186 0.190 0.182 0.191 4,742,400 878,224 0.1852 0.190 0.186 0.190 0.182 0.191 4,742,400 0.1852 2.15%
2020-01-09 0 0.186 0.186 0.187 0.183 0.191 939,800 175,553 0.1868 0.186 0.186 0.187 0.183 0.191 939,800 0.1868 -1.06%
2020-01-08 0 0.188 0.187 0.188 0.187 0.191 656,000 123,502 0.1883 0.188 0.187 0.188 0.187 0.191 656,000 0.1883 -1.05%
2020-01-07 0 0.190 0.188 0.190 0.188 0.193 1,281,800 243,588 0.1900 0.190 0.188 0.190 0.188 0.193 1,281,800 0.1900 1.06%
2020-01-06 0 0.188 0.188 0.189 0.186 0.191 3,563,000 671,330 0.1884 0.188 0.188 0.189 0.186 0.191 3,563,000 0.1884 -0.53%
2020-01-03 0 0.189 0.188 0.189 0.188 0.195 1,604,600 303,378 0.1891 0.189 0.188 0.189 0.188 0.195 1,604,600 0.1891 -3.08%
2020-01-02 0 0.195 0.194 0.195 0.190 0.199 1,192,200 229,219 0.1923 0.195 0.194 0.195 0.190 0.199 1,192,200 0.1923 -2.50%
2019-12-31 0 0.200 0.198 0.200 0.183 0.200 2,082,600 397,748 0.1910 0.200 0.198 0.200 0.183 0.200 2,082,600 0.1910 8.11%
2019-12-30 0 0.185 0.184 0.187 0.182 0.187 2,605,000 480,480 0.1844 0.185 0.184 0.187 0.182 0.187 2,605,000 0.1844 -1.07%
2019-12-27 0 0.187 0.184 0.187 0.184 0.187 1,598,000 296,250 0.1854 0.187 0.184 0.187 0.184 0.187 1,598,000 0.1854 0.00%
2019-12-24 0 0.187 0.186 0.188 0.184 0.188 1,324,000 246,416 0.1861 0.187 0.186 0.188 0.184 0.188 1,324,000 0.1861 0.00%
2019-12-23 0 0.187 0.185 0.187 0.184 0.190 1,498,800 278,789 0.1860 0.187 0.185 0.187 0.184 0.190 1,498,800 0.1860 0.00%
2019-12-20 0 0.187 0.187 0.190 0.187 0.192 1,548,000 292,054 0.1887 0.187 0.187 0.190 0.187 0.192 1,548,000 0.1887 -2.09%
2019-12-19 0 0.191 0.189 0.191 0.187 0.192 4,615,095 879,865 0.1906 0.191 0.189 0.191 0.187 0.192 4,615,095 0.1906 -0.52%
2019-12-18 0 0.192 0.188 0.192 0.188 0.194 2,260,400 431,977 0.1911 0.192 0.188 0.192 0.188 0.194 2,260,400 0.1911 0.00%
2019-12-17 0 0.192 0.189 0.192 0.188 0.192 1,550,800 295,232 0.1904 0.192 0.189 0.192 0.188 0.192 1,550,800 0.1904 1.05%
2019-12-16 0 0.190 0.188 0.190 0.187 0.190 586,000 110,452 0.1885 0.190 0.188 0.190 0.187 0.190 586,000 0.1885 1.06%
2019-12-13 0 0.188 0.187 0.188 0.186 0.195 2,769,600 521,084 0.1881 0.188 0.187 0.188 0.186 0.195 2,769,600 0.1881 -1.57%
2019-12-12 0 0.191 0.188 0.191 0.188 0.194 1,143,400 216,167 0.1891 0.191 0.188 0.191 0.188 0.194 1,143,400 0.1891 -0.52%
2019-12-11 0 0.192 0.189 0.192 0.189 0.195 2,188,020 418,201 0.1911 0.192 0.189 0.192 0.189 0.195 2,188,020 0.1911 0.52%
2019-12-10 0 0.191 0.190 0.191 0.187 0.191 332,800 62,826 0.1888 0.191 0.190 0.191 0.187 0.191 332,800 0.1888 0.00%
2019-12-09 0 0.191 0.186 0.192 0.184 0.193 378,000 70,179 0.1857 0.191 0.186 0.192 0.184 0.193 378,000 0.1857 1.06%
2019-12-06 0 0.189 0.187 0.189 0.185 0.192 1,272,400 237,126 0.1864 0.189 0.187 0.189 0.185 0.192 1,272,400 0.1864 0.53%
2019-12-05 0 0.188 0.188 0.190 0.188 0.190 736,000 138,609 0.1883 0.188 0.188 0.190 0.188 0.190 736,000 0.1883 -1.05%
2019-12-04 0 0.190 0.187 0.190 0.187 0.192 1,950,000 367,586 0.1885 0.190 0.187 0.190 0.187 0.192 1,950,000 0.1885 -1.04%
2019-12-03 0 0.192 0.189 0.192 0.188 0.195 4,297,400 819,444 0.1907 0.192 0.189 0.192 0.188 0.195 4,297,400 0.1907 -1.54%
2019-12-02 0 0.195 0.192 0.195 0.191 0.200 2,213,000 427,909 0.1934 0.195 0.192 0.195 0.191 0.200 2,213,000 0.1934 -0.51%
2019-11-29 0 0.196 0.194 0.198 0.191 0.200 2,314,600 460,874 0.1991 0.196 0.194 0.198 0.191 0.200 2,314,600 0.1991 0.51%
2019-11-28 0 0.195 0.195 0.196 0.191 0.198 1,185,600 228,371 0.1926 0.195 0.195 0.196 0.191 0.198 1,185,600 0.1926 -0.51%
2019-11-27 0 0.196 0.192 0.196 0.192 0.202 2,001,600 390,524 0.1951 0.196 0.192 0.196 0.192 0.202 2,001,600 0.1951 -1.01%
2019-11-26 0 0.198 0.197 0.199 0.196 0.200 2,098,600 413,722 0.1971 0.198 0.197 0.199 0.196 0.200 2,098,600 0.1971 -0.50%
2019-11-25 0 0.199 0.198 0.199 0.196 0.205 1,504,400 296,164 0.1969 0.199 0.198 0.199 0.196 0.205 1,504,400 0.1969 1.02%
2019-11-22 0 0.197 0.196 0.197 0.193 0.199 1,512,000 297,688 0.1969 0.197 0.196 0.197 0.193 0.199 1,512,000 0.1969 -1.50%
2019-11-21 0 0.200 0.199 0.200 0.195 0.202 1,938,000 383,370 0.1978 0.200 0.199 0.200 0.195 0.202 1,938,000 0.1978 -1.48%
2019-11-20 0 0.203 0.202 0.203 0.194 0.204 2,271,000 450,156 0.1982 0.203 0.202 0.203 0.194 0.204 2,271,000 0.1982 0.50%
2019-11-19 0 0.202 0.202 0.203 0.190 0.202 937,000 183,983 0.1964 0.202 0.202 0.203 0.190 0.202 937,000 0.1964 4.66%
2019-11-18 0 0.193 0.193 0.198 0.193 0.198 756,000 148,320 0.1962 0.193 0.193 0.198 0.193 0.198 756,000 0.1962 -3.50%
2019-11-15 0 0.200 0.197 0.200 0.193 0.200 1,944,000 382,798 0.1969 0.200 0.197 0.200 0.193 0.200 1,944,000 0.1969 0.50%
2019-11-14 0 0.199 0.197 0.202 0.197 0.202 3,708,000 741,296 0.1999 0.199 0.197 0.202 0.197 0.202 3,708,000 0.1999 -1.49%
2019-11-13 0 0.202 0.202 0.204 0.201 0.204 3,337,200 680,890 0.2040 0.202 0.202 0.204 0.201 0.204 3,337,200 0.2040 -1.94%
2019-11-12 0 0.206 0.205 0.206 0.204 0.210 3,355,400 694,267 0.2069 0.206 0.205 0.206 0.204 0.210 3,355,400 0.2069 -0.48%
2019-11-11 0 0.207 0.205 0.208 0.204 0.218 6,089,000 1,270,968 0.2087 0.207 0.205 0.208 0.204 0.218 6,089,000 0.2087 -1.43%
2019-11-08 0 0.210 0.210 0.211 0.208 0.219 5,547,000 1,168,562 0.2107 0.210 0.210 0.211 0.208 0.219 5,547,000 0.2107 -1.87%
2019-11-07 0 0.214 0.214 0.215 0.205 0.215 8,865,000 1,858,896 0.2097 0.214 0.214 0.215 0.205 0.215 8,865,000 0.2097 0.94%
2019-11-06 0 0.212 0.209 0.212 0.207 0.212 3,283,600 686,681 0.2091 0.212 0.209 0.212 0.207 0.212 3,283,600 0.2091 0.95%
2019-11-05 0 0.210 0.209 0.210 0.206 0.215 6,270,200 1,319,715 0.2105 0.210 0.209 0.210 0.206 0.215 6,270,200 0.2105 -0.47%
2019-11-04 0 0.211 0.211 0.212 0.208 0.215 7,105,800 1,505,641 0.2119 0.211 0.211 0.212 0.208 0.215 7,105,800 0.2119 1.93%
2019-11-01 0 0.207 0.206 0.207 0.200 0.221 7,847,000 1,654,744 0.2109 0.207 0.206 0.207 0.200 0.221 7,847,000 0.2109 1.47%
2019-10-31 0 0.204 0.202 0.205 0.200 0.210 4,580,000 928,316 0.2027 0.204 0.202 0.205 0.200 0.210 4,580,000 0.2027 -2.39%
2019-10-30 0 0.209 0.208 0.209 0.204 0.209 3,182,000 659,699 0.2073 0.209 0.208 0.209 0.204 0.209 3,182,000 0.2073 1.46%
2019-10-29 0 0.206 0.208 0.209 0.206 0.211 3,917,000 813,126 0.2076 0.206 0.208 0.209 0.206 0.211 3,917,000 0.2076 -2.37%
2019-10-28 0 0.211 0.209 0.210 0.207 0.214 5,644,600 1,185,294 0.2100 0.211 0.209 0.210 0.207 0.214 5,644,600 0.2100 2.43%
2019-10-25 0 0.206 0.203 0.206 0.200 0.214 9,445,000 1,941,531 0.2056 0.206 0.203 0.206 0.200 0.214 9,445,000 0.2056 0.98%
2019-10-24 0 0.204 0.202 0.204 0.197 0.205 6,220,800 1,259,712 0.2025 0.204 0.202 0.204 0.197 0.205 6,220,800 0.2025 2.51%
2019-10-23 0 0.199 0.198 0.200 0.193 0.199 5,256,800 1,029,066 0.1958 0.199 0.198 0.200 0.193 0.199 5,256,800 0.1958 2.58%
2019-10-22 0 0.194 0.194 0.195 0.191 0.200 4,154,000 817,575 0.1968 0.194 0.194 0.195 0.191 0.200 4,154,000 0.1968 -1.52%
2019-10-21 0 0.197 0.197 0.198 0.194 0.210 7,922,400 1,578,074 0.1992 0.197 0.197 0.198 0.194 0.210 7,922,400 0.1992 -2.96%
2019-10-18 0 0.203 0.203 0.209 0.203 0.223 17,807,400 3,704,711 0.2080 0.203 0.203 0.209 0.203 0.223 17,807,400 0.2080 -7.73%
2019-10-17 0 0.220 0.218 0.220 0.201 0.244 69,405,800 15,537,410 0.2239 0.220 0.218 0.220 0.201 0.244 69,405,800 0.2239 15.18%
2019-10-16 0 0.191 0.185 0.191 0.185 0.194 4,865,000 914,017 0.1879 0.191 0.185 0.191 0.185 0.194 4,865,000 0.1879 3.80%
2019-10-15 0 0.184 0.184 0.186 0.180 0.186 2,633,400 479,796 0.1822 0.184 0.184 0.186 0.180 0.186 2,633,400 0.1822 0.00%
2019-10-14 0 0.184 0.184 0.185 0.182 0.188 2,925,200 540,214 0.1847 0.184 0.184 0.185 0.182 0.188 2,925,200 0.1847 -1.08%
2019-10-11 0 0.186 0.182 0.186 0.177 0.190 8,170,400 1,501,804 0.1838 0.186 0.182 0.186 0.177 0.190 8,170,400 0.1838 3.33%
2019-10-10 0 0.180 0.180 0.182 0.174 0.185 7,368,200 1,317,743 0.1788 0.180 0.180 0.182 0.174 0.185 7,368,200 0.1788 -1.10%
2019-10-09 0 0.182 0.182 0.183 0.181 0.189 3,886,000 708,655 0.1824 0.182 0.182 0.183 0.181 0.189 3,886,000 0.1824 0.00%
2019-10-08 0 0.182 0.182 0.185 0.182 0.190 3,769,500 703,228 0.1866 0.182 0.182 0.185 0.182 0.190 3,769,500 0.1866 -4.21%
2019-10-04 0 0.190 0.188 0.190 0.188 0.203 9,157,800 1,754,407 0.1916 0.190 0.188 0.190 0.188 0.203 9,157,800 0.1916 -4.04%
2019-10-03 0 0.198 0.195 0.198 0.190 0.202 6,555,000 1,289,474 0.1967 0.198 0.195 0.198 0.190 0.202 6,555,000 0.1967 2.59%
2019-10-02 0 0.193 0.193 0.196 0.193 0.205 6,459,000 1,261,312 0.1953 0.193 0.193 0.196 0.193 0.205 6,459,000 0.1953 -3.98%
2019-09-30 0 0.201 0.196 0.201 0.194 0.213 9,991,800 2,029,758 0.2031 0.201 0.196 0.201 0.194 0.213 9,991,800 0.2031 -1.95%
2019-09-27 0 0.205 0.204 0.205 0.201 0.214 4,876,400 1,004,540 0.2060 0.205 0.204 0.205 0.201 0.214 4,876,400 0.2060 -0.49%
2019-09-26 0 0.206 0.206 0.207 0.203 0.212 5,900,400 1,208,077 0.2047 0.206 0.206 0.207 0.203 0.212 5,900,400 0.2047 -0.48%
2019-09-25 0 0.207 0.203 0.207 0.201 0.219 13,858,000 2,865,710 0.2068 0.207 0.203 0.207 0.201 0.219 13,858,000 0.2068 -5.05%
2019-09-24 0 0.218 0.217 0.219 0.214 0.236 22,948,800 5,142,788 0.2241 0.218 0.217 0.219 0.214 0.236 22,948,800 0.2241 -0.46%
2019-09-23 0 0.219 0.214 0.219 0.214 0.230 10,368,000 2,278,948 0.2198 0.219 0.214 0.219 0.214 0.230 10,368,000 0.2198 -1.79%
2019-09-20 0 0.223 0.218 0.222 0.216 0.240 12,205,000 2,690,978 0.2205 0.223 0.218 0.222 0.216 0.240 12,205,000 0.2205 -2.62%
2019-09-19 0 0.229 0.228 0.229 0.215 0.255 46,293,800 10,976,203 0.2371 0.229 0.228 0.229 0.215 0.255 46,293,800 0.2371 3.62%
2019-09-18 0 0.221 0.222 0.224 0.213 0.255 53,596,600 12,466,678 0.2326 0.221 0.222 0.224 0.213 0.255 53,596,600 0.2326 -11.60%
2019-09-17 0 0.250 0.250 0.255 0.250 0.290 100,968,600 26,732,801 0.2648 0.250 0.250 0.255 0.250 0.290 100,968,600 0.2648 -3.85%
2019-09-16 0 0.260 0.255 0.260 0.161 0.260 163,606,400 38,935,154 0.2380 0.260 0.255 0.260 0.161 0.260 163,606,400 0.2380 74.50%
2019-09-13 0 0.149 0.147 0.150 0.144 0.149 3,744,000 555,958 0.1485 0.149 0.147 0.150 0.144 0.149 3,744,000 0.1485 0.68%
2019-09-12 0 0.148 0.146 0.149 0.146 0.151 4,569,800 674,966 0.1477 0.148 0.146 0.149 0.146 0.151 4,569,800 0.1477 -0.67%
2019-09-11 0 0.149 0.147 0.150 0.145 0.162 3,966,600 586,068 0.1478 0.149 0.147 0.150 0.145 0.162 3,966,600 0.1478 0.00%
2019-09-10 0 0.149 0.146 0.149 0.142 0.150 4,770,800 694,879 0.1457 0.149 0.146 0.149 0.142 0.150 4,770,800 0.1457 -1.32%
2019-09-09 0 0.151 0.147 0.151 0.146 0.154 7,315,000 1,100,008 0.1504 0.151 0.147 0.151 0.146 0.154 7,315,000 0.1504 -3.82%
2019-09-06 0 0.157 0.155 0.157 0.156 0.161 4,681,000 745,422 0.1592 0.157 0.155 0.157 0.156 0.161 4,681,000 0.1592 -2.48%
2019-09-05 0 0.161 0.161 0.162 0.159 0.162 2,841,000 460,595 0.1621 0.161 0.161 0.162 0.159 0.162 2,841,000 0.1621 -1.83%
2019-09-04 0 0.164 0.161 0.164 0.159 0.164 4,648,000 754,460 0.1623 0.164 0.161 0.164 0.159 0.164 4,648,000 0.1623 -2.96%
2019-09-03 0 0.169 0.163 0.169 0.163 0.169 2,452,000 400,238 0.1632 0.169 0.163 0.169 0.163 0.169 2,452,000 0.1632 0.00%
2019-09-02 0 0.169 0.160 0.170 0.156 0.170 5,205,400 839,763 0.1613 0.169 0.160 0.170 0.156 0.170 5,205,400 0.1613 0.00%
2019-08-30 0 0.169 0.159 0.169 0.164 0.171 3,144,200 529,225 0.1683 0.169 0.159 0.169 0.164 0.171 3,144,200 0.1683 0.60%
2019-08-29 0 0.168 0.165 0.169 0.158 0.168 3,362,600 545,929 0.1624 0.168 0.165 0.169 0.158 0.168 3,362,600 0.1624 3.07%
2019-08-28 0 0.163 0.158 0.163 0.157 0.165 3,202,600 511,954 0.1599 0.163 0.158 0.163 0.157 0.165 3,202,600 0.1599 -0.61%
2019-08-27 0 0.164 0.163 0.164 0.164 0.170 3,728,000 614,462 0.1648 0.164 0.163 0.164 0.164 0.170 3,728,000 0.1648 -1.20%
2019-08-26 0 0.166 0.166 0.168 0.166 0.170 2,600,200 437,057 0.1681 0.166 0.166 0.168 0.166 0.170 2,600,200 0.1681 -2.35%
2019-08-23 0 0.170 0.167 0.170 0.166 0.171 2,398,600 403,034 0.1680 0.170 0.167 0.170 0.166 0.171 2,398,600 0.1680 -0.58%
2019-08-22 0 0.171 0.165 0.171 0.165 0.172 2,863,800 482,023 0.1683 0.171 0.165 0.171 0.165 0.172 2,863,800 0.1683 1.79%
2019-08-21 0 0.168 0.165 0.168 0.163 0.172 7,040,125 1,175,269 0.1669 0.168 0.165 0.168 0.163 0.172 7,040,125 0.1669 -0.59%
2019-08-20 0 0.169 0.165 0.170 0.164 0.175 3,110,200 524,026 0.1685 0.169 0.165 0.170 0.164 0.175 3,110,200 0.1685 0.60%
2019-08-19 0 0.168 0.166 0.170 0.163 0.175 3,436,600 578,472 0.1683 0.168 0.166 0.170 0.163 0.175 3,436,600 0.1683 2.44%
2019-08-16 0 0.164 0.161 0.164 0.152 0.164 2,750,000 447,522 0.1627 0.164 0.161 0.164 0.152 0.164 2,750,000 0.1627 -0.61%
2019-08-15 0 0.165 0.164 0.165 0.161 0.172 3,332,600 548,750 0.1647 0.165 0.164 0.165 0.161 0.172 3,332,600 0.1647 -2.94%
2019-08-14 0 0.170 0.170 0.173 0.160 0.178 3,771,600 639,171 0.1695 0.170 0.170 0.173 0.160 0.178 3,771,600 0.1695 0.00%
2019-08-13 0 0.170 0.168 0.170 0.168 0.175 2,904,000 501,626 0.1727 0.170 0.168 0.170 0.168 0.175 2,904,000 0.1727 -4.49%
2019-08-12 0 0.178 0.172 0.178 0.166 0.183 2,473,200 438,848 0.1774 0.178 0.172 0.178 0.166 0.183 2,473,200 0.1774 1.14%
2019-08-09 0 0.176 0.175 0.176 0.175 0.180 2,609,945 464,039 0.1778 0.176 0.175 0.176 0.175 0.180 2,609,945 0.1778 0.57%
2019-08-08 0 0.175 0.175 0.178 0.170 0.182 3,126,000 552,414 0.1767 0.175 0.175 0.178 0.170 0.182 3,126,000 0.1767 -4.89%
2019-08-07 0 0.184 0.182 0.186 0.161 0.186 3,607,000 656,291 0.1819 0.184 0.182 0.186 0.161 0.186 3,607,000 0.1819 0.00%
2019-08-06 0 0.184 0.175 0.184 0.174 0.185 3,887,800 684,825 0.1761 0.184 0.175 0.184 0.174 0.185 3,887,800 0.1761 -3.16%
2019-08-05 0 0.190 0.175 0.190 0.175 0.199 4,721,600 861,597 0.1825 0.190 0.175 0.190 0.175 0.199 4,721,600 0.1825 -4.52%
2019-08-02 0 0.199 0.190 0.199 0.190 0.199 3,804,200 739,507 0.1944 0.199 0.190 0.199 0.190 0.199 3,804,200 0.1944 1.02%
2019-08-01 0 0.197 0.193 0.198 0.185 0.198 2,955,200 572,048 0.1936 0.197 0.193 0.198 0.185 0.198 2,955,200 0.1936 6.49%
2019-07-31 0 0.185 0.185 0.195 0.185 0.198 485,000 93,421 0.1926 0.185 0.185 0.195 0.185 0.198 485,000 0.1926 -7.50%
2019-07-30 0 0.200 0.195 0.200 0.195 0.200 3,157,000 625,196 0.1980 0.200 0.195 0.200 0.195 0.200 3,157,000 0.1980 0.00%
2019-07-29 0 0.200 0.194 0.200 0.193 0.203 3,346,000 657,070 0.1964 0.200 0.194 0.200 0.193 0.203 3,346,000 0.1964 0.00%
2019-07-26 0 0.200 0.195 0.200 0.195 0.200 2,736,400 540,638 0.1976 0.200 0.195 0.200 0.195 0.200 2,736,400 0.1976 0.00%
2019-07-25 0 0.200 0.198 0.200 0.195 0.205 3,635,000 714,037 0.1964 0.200 0.198 0.200 0.195 0.205 3,635,000 0.1964 -2.44%
2019-07-24 0 0.205 0.196 0.205 0.196 0.205 3,153,000 628,368 0.1993 0.205 0.196 0.205 0.196 0.205 3,153,000 0.1993 3.54%
2019-07-23 0 0.198 0.198 0.200 0.195 0.199 2,376,000 472,501 0.1989 0.198 0.198 0.200 0.195 0.199 2,376,000 0.1989 -1.00%
2019-07-22 0 0.200 0.199 0.200 0.194 0.201 3,698,400 736,629 0.1992 0.200 0.199 0.200 0.194 0.201 3,698,400 0.1992 -1.48%
2019-07-19 0 0.203 0.202 0.203 0.200 0.203 1,993,400 398,986 0.2002 0.203 0.202 0.203 0.200 0.203 1,993,400 0.2002 -0.98%
2019-07-18 0 0.205 0.201 0.205 0.200 0.205 2,906,400 584,211 0.2010 0.205 0.201 0.205 0.200 0.205 2,906,400 0.2010 0.00%
2019-07-17 0 0.205 0.205 0.206 0.198 0.205 5,148,000 1,032,978 0.2007 0.205 0.205 0.206 0.198 0.205 5,148,000 0.2007 0.99%
2019-07-16 0 0.203 0.202 0.204 0.202 0.207 2,758,400 557,703 0.2022 0.203 0.202 0.204 0.202 0.207 2,758,400 0.2022 -0.98%
2019-07-15 0 0.205 0.203 0.205 0.203 0.207 2,862,400 582,543 0.2035 0.205 0.203 0.205 0.203 0.207 2,862,400 0.2035 -0.97%
2019-07-12 0 0.207 0.203 0.207 0.203 0.207 2,526,000 513,366 0.2032 0.207 0.203 0.207 0.203 0.207 2,526,000 0.2032 0.49%
2019-07-11 0 0.206 0.203 0.206 0.204 0.206 2,278,000 464,744 0.2040 0.206 0.203 0.206 0.204 0.206 2,278,000 0.2040 0.98%
2019-07-10 0 0.204 0.203 0.206 0.202 0.206 3,491,000 713,770 0.2045 0.204 0.203 0.206 0.202 0.206 3,491,000 0.2045 -1.92%
2019-07-09 0 0.208 0.204 0.208 0.204 0.208 3,873,200 795,033 0.2053 0.208 0.204 0.208 0.204 0.208 3,873,200 0.2053 1.96%
2019-07-08 0 0.204 0.204 0.205 0.203 0.210 3,194,000 654,476 0.2049 0.204 0.204 0.205 0.203 0.210 3,194,000 0.2049 -1.45%
2019-07-05 0 0.207 0.204 0.207 0.204 0.208 2,970,800 613,114 0.2064 0.207 0.204 0.207 0.204 0.208 2,970,800 0.2064 -0.48%
2019-07-04 0 0.208 0.205 0.208 0.205 0.210 2,205,200 452,537 0.2052 0.208 0.205 0.208 0.205 0.210 2,205,200 0.2052 0.00%
2019-07-03 0 0.208 0.203 0.208 0.205 0.210 3,413,200 701,817 0.2056 0.208 0.203 0.208 0.205 0.210 3,413,200 0.2056 -0.95%
2019-07-02 0 0.210 0.208 0.210 0.206 0.214 3,248,400 683,205 0.2103 0.210 0.208 0.210 0.206 0.214 3,248,400 0.2103 0.96%
2019-06-28 0 0.208 0.204 0.208 0.205 0.209 2,405,600 499,470 0.2076 0.208 0.204 0.208 0.205 0.209 2,405,600 0.2076 0.48%
2019-06-27 0 0.207 0.204 0.209 0.204 0.214 2,896,800 598,394 0.2066 0.207 0.204 0.209 0.204 0.214 2,896,800 0.2066 -0.96%
2019-06-26 0 0.209 0.204 0.209 0.204 0.217 2,944,400 602,357 0.2046 0.209 0.204 0.209 0.204 0.217 2,944,400 0.2046 2.45%
2019-06-25 0 0.204 0.204 0.205 0.203 0.207 3,293,800 671,372 0.2038 0.204 0.204 0.205 0.203 0.207 3,293,800 0.2038 -1.45%
2019-06-24 0 0.207 0.207 0.208 0.204 0.210 2,590,200 530,823 0.2049 0.207 0.207 0.208 0.204 0.210 2,590,200 0.2049 0.00%
2019-06-21 0 0.207 0.205 0.207 0.205 0.213 2,961,000 613,098 0.2071 0.207 0.205 0.207 0.205 0.213 2,961,000 0.2071 -1.43%
2019-06-20 0 0.210 0.207 0.211 0.205 0.212 2,656,200 550,232 0.2072 0.210 0.207 0.211 0.205 0.212 2,656,200 0.2072 0.00%
2019-06-19 0 0.210 0.208 0.210 0.203 0.217 2,831,800 583,330 0.2060 0.210 0.208 0.210 0.203 0.217 2,831,800 0.2060 1.94%
2019-06-18 0 0.206 0.205 0.207 0.205 0.210 3,171,800 656,408 0.2070 0.206 0.205 0.207 0.205 0.210 3,171,800 0.2070 -2.37%
2019-06-17 0 0.211 0.211 0.212 0.205 0.215 2,428,600 499,651 0.2057 0.211 0.211 0.212 0.205 0.215 2,428,600 0.2057 -0.47%
2019-06-14 0 0.212 0.212 0.213 0.207 0.217 1,824,000 382,962 0.2100 0.212 0.212 0.213 0.207 0.217 1,824,000 0.2100 1.44%
2019-06-13 0 0.209 0.208 0.216 0.203 0.215 2,230,000 466,892 0.2094 0.209 0.208 0.216 0.203 0.215 2,230,000 0.2094 -2.34%
2019-06-12 0 0.214 0.209 0.214 0.208 0.220 2,124,000 450,886 0.2123 0.214 0.209 0.214 0.208 0.220 2,124,000 0.2123 -1.83%
2019-06-11 0 0.218 0.214 0.218 0.214 0.223 1,855,800 404,058 0.2177 0.218 0.214 0.218 0.214 0.223 1,855,800 0.2177 -0.46%
2019-06-10 0 0.219 0.209 0.219 0.208 0.220 2,036,200 442,910 0.2175 0.219 0.209 0.219 0.208 0.220 2,036,200 0.2175 1.39%
2019-06-06 0 0.216 0.213 0.216 0.202 0.218 2,363,400 500,136 0.2116 0.216 0.213 0.216 0.202 0.218 2,363,400 0.2116 0.47%
2019-06-05 0 0.215 0.215 0.218 0.215 0.223 2,920,000 643,776 0.2205 0.215 0.215 0.218 0.215 0.223 2,920,000 0.2205 -1.38%
2019-06-04 0 0.218 0.216 0.225 0.216 0.218 1,975,000 430,106 0.2178 0.218 0.216 0.225 0.216 0.218 1,975,000 0.2178 0.00%
2019-06-03 0 0.218 0.218 0.224 0.216 0.228 2,235,000 491,250 0.2198 0.218 0.218 0.224 0.216 0.228 2,235,000 0.2198 -3.11%
2019-05-31 0 0.225 0.220 0.226 0.207 0.230 3,414,000 748,236 0.2192 0.225 0.220 0.226 0.207 0.230 3,414,000 0.2192 3.21%
2019-05-30 0 0.218 0.215 0.218 0.215 0.221 1,899,600 413,773 0.2178 0.218 0.215 0.218 0.215 0.221 1,899,600 0.2178 -1.36%
2019-05-29 0 0.221 0.218 0.221 0.216 0.223 2,254,200 495,823 0.2200 0.221 0.218 0.221 0.216 0.223 2,254,200 0.2200 0.00%
2019-05-28 0 0.221 0.218 0.222 0.216 0.225 3,170,200 702,211 0.2215 0.221 0.218 0.222 0.216 0.225 3,170,200 0.2215 2.79%
2019-05-27 0 0.215 0.207 0.216 0.205 0.217 2,999,000 630,896 0.2104 0.215 0.207 0.216 0.205 0.217 2,999,000 0.2104 2.38%
2019-05-24 0 0.210 0.208 0.210 0.208 0.217 2,028,200 426,293 0.2102 0.210 0.208 0.210 0.208 0.217 2,028,200 0.2102 -0.94%
2019-05-23 0 0.212 0.209 0.212 0.206 0.218 3,194,000 669,920 0.2097 0.212 0.209 0.212 0.206 0.218 3,194,000 0.2097 -1.40%
2019-05-22 0 0.215 0.209 0.215 0.200 0.223 3,410,200 723,081 0.2120 0.215 0.209 0.215 0.200 0.223 3,410,200 0.2120 0.00%
2019-05-21 0 0.215 0.213 0.215 0.209 0.229 2,673,400 573,304 0.2144 0.215 0.213 0.215 0.209 0.229 2,673,400 0.2144 0.00%
2019-05-20 0 0.215 0.210 0.215 0.210 0.225 2,974,600 634,868 0.2134 0.215 0.210 0.215 0.210 0.225 2,974,600 0.2134 -2.27%
2019-05-17 0 0.220 0.216 0.220 0.215 0.235 3,642,600 793,384 0.2178 0.220 0.216 0.220 0.215 0.235 3,642,600 0.2178 -0.45%
2019-05-16 0 0.221 0.220 0.223 0.217 0.223 2,999,800 658,566 0.2195 0.221 0.220 0.223 0.217 0.223 2,999,800 0.2195 -1.78%
2019-05-15 0 0.225 0.220 0.225 0.216 0.231 2,862,000 631,844 0.2208 0.225 0.220 0.225 0.216 0.231 2,862,000 0.2208 0.90%
2019-05-14 0 0.223 0.220 0.223 0.215 0.235 3,043,800 682,549 0.2242 0.223 0.220 0.223 0.215 0.235 3,043,800 0.2242 -0.89%
2019-05-10 0 0.225 0.224 0.225 0.220 0.235 1,888,200 426,021 0.2256 0.225 0.224 0.225 0.220 0.235 1,888,200 0.2256 0.90%
2019-05-09 0 0.223 0.220 0.223 0.219 0.239 4,345,000 975,350 0.2245 0.223 0.220 0.223 0.219 0.239 4,345,000 0.2245 -5.51%
2019-05-08 0 0.236 0.230 0.236 0.230 0.236 2,061,200 477,556 0.2317 0.236 0.230 0.236 0.230 0.236 2,061,200 0.2317 1.72%
2019-05-07 0 0.232 0.231 0.232 0.229 0.239 1,524,400 354,372 0.2325 0.232 0.231 0.232 0.229 0.239 1,524,400 0.2325 -0.43%
2019-05-06 0 0.233 0.230 0.234 0.221 0.246 2,958,000 681,092 0.2303 0.233 0.230 0.234 0.221 0.246 2,958,000 0.2303 -4.12%
2019-05-03 0 0.243 0.241 0.244 0.239 0.249 2,159,000 523,596 0.2425 0.243 0.241 0.244 0.239 0.249 2,159,000 0.2425 -0.41%
2019-05-02 0 0.244 0.242 0.244 0.242 0.250 2,693,000 660,142 0.2451 0.244 0.242 0.244 0.242 0.250 2,693,000 0.2451 -2.01%
2019-04-30 0 0.249 0.247 0.249 0.244 0.249 1,727,000 426,677 0.2471 0.249 0.247 0.249 0.244 0.249 1,727,000 0.2471 0.00%
2019-04-29 0 0.249 0.248 0.249 0.242 0.249 2,044,200 503,705 0.2464 0.249 0.248 0.249 0.242 0.249 2,044,200 0.2464 1.63%
2019-04-26 0 0.245 0.245 0.247 0.245 0.247 1,841,000 451,342 0.2452 0.245 0.245 0.247 0.245 0.247 1,841,000 0.2452 -1.61%
2019-04-25 0 0.249 0.245 0.249 0.245 0.255 2,403,600 591,986 0.2463 0.249 0.245 0.249 0.245 0.255 2,403,600 0.2463 0.00%
2019-04-24 0 0.249 0.246 0.249 0.244 0.249 1,248,600 307,371 0.2462 0.249 0.246 0.249 0.244 0.249 1,248,600 0.2462 -0.40%
2019-04-23 0 0.250 0.246 0.250 0.245 0.255 2,099,000 519,919 0.2477 0.250 0.246 0.250 0.245 0.255 2,099,000 0.2477 0.40%
2019-04-18 0 0.249 0.248 0.249 0.246 0.250 916,400 227,255 0.2480 0.249 0.248 0.249 0.246 0.250 916,400 0.2480 -0.40%
2019-04-17 0 0.250 0.249 0.250 0.247 0.255 1,022,200 255,378 0.2498 0.250 0.249 0.250 0.247 0.255 1,022,200 0.2498 -1.96%
2019-04-16 0 0.255 0.249 0.255 0.247 0.255 1,390,000 347,495 0.2500 0.255 0.249 0.255 0.247 0.255 1,390,000 0.2500 2.82%
2019-04-15 0 0.248 0.248 0.250 0.245 0.260 4,552,400 1,135,532 0.2494 0.248 0.248 0.250 0.245 0.260 4,552,400 0.2494 -0.80%
2019-04-12 0 0.250 0.250 0.255 0.250 0.255 2,512,000 637,060 0.2536 0.250 0.250 0.255 0.250 0.255 2,512,000 0.2536 0.00%
2019-04-11 0 0.250 0.250 0.255 0.250 0.255 2,885,622 724,881 0.2512 0.250 0.250 0.255 0.250 0.255 2,885,622 0.2512 -1.96%
2019-04-10 0 0.255 0.250 0.255 0.250 0.255 1,827,432 460,332 0.2519 0.255 0.250 0.255 0.250 0.255 1,827,432 0.2519 0.00%
2019-04-09 0 0.255 0.250 0.255 0.250 0.260 2,291,000 583,965 0.2549 0.255 0.250 0.255 0.250 0.260 2,291,000 0.2549 0.00%
2019-04-08 0 0.255 0.255 0.260 0.250 0.260 4,092,000 1,047,960 0.2561 0.255 0.255 0.260 0.250 0.260 4,092,000 0.2561 -1.92%
2019-04-04 0 0.260 0.255 0.260 0.255 0.265 1,890,000 488,317 0.2584 0.260 0.255 0.260 0.255 0.265 1,890,000 0.2584 1.96%
2019-04-03 0 0.255 0.255 0.260 0.255 0.265 1,149,800 296,937 0.2583 0.255 0.255 0.260 0.255 0.265 1,149,800 0.2583 -3.77%
2019-04-02 0 0.265 0.260 0.265 0.260 0.265 1,214,600 317,890 0.2617 0.265 0.260 0.265 0.260 0.265 1,214,600 0.2617 0.00%
2019-04-01 0 0.265 0.260 0.265 0.250 0.270 3,311,600 847,571 0.2559 0.265 0.260 0.265 0.250 0.270 3,311,600 0.2559 3.92%
2019-03-29 0 0.255 0.255 0.260 0.255 0.265 1,290,800 331,889 0.2571 0.255 0.255 0.260 0.255 0.265 1,290,800 0.2571 -3.77%
2019-03-28 0 0.265 0.260 0.265 0.255 0.265 1,244,000 324,162 0.2606 0.265 0.260 0.265 0.255 0.265 1,244,000 0.2606 0.00%
2019-03-27 0 0.265 0.260 0.265 0.260 0.270 2,799,200 731,150 0.2612 0.265 0.260 0.265 0.260 0.270 2,799,200 0.2612 0.00%
2019-03-26 0 0.265 0.260 0.265 0.260 0.265 664,000 174,350 0.2626 0.265 0.260 0.265 0.260 0.265 664,000 0.2626 0.00%
2019-03-25 0 0.265 0.260 0.265 0.260 0.270 1,291,200 339,573 0.2630 0.265 0.260 0.265 0.260 0.270 1,291,200 0.2630 0.00%
2019-03-22 0 0.265 0.260 0.265 0.260 0.275 1,676,000 443,565 0.2647 0.265 0.260 0.265 0.260 0.275 1,676,000 0.2647 -1.85%
2019-03-21 0 0.270 0.265 0.270 0.260 0.270 712,600 188,504 0.2645 0.270 0.265 0.270 0.260 0.270 712,600 0.2645 0.00%
2019-03-20 0 0.270 0.265 0.270 0.260 0.270 1,813,200 481,527 0.2656 0.270 0.265 0.270 0.260 0.270 1,813,200 0.2656 3.85%
2019-03-19 0 0.260 0.260 0.265 0.260 0.270 2,495,000 658,480 0.2639 0.260 0.260 0.265 0.260 0.270 2,495,000 0.2639 -3.70%
2019-03-18 0 0.270 0.265 0.270 0.265 0.280 848,000 227,460 0.2682 0.270 0.265 0.270 0.265 0.280 848,000 0.2682 0.00%
2019-03-15 0 0.270 0.265 0.275 0.265 0.280 1,803,000 488,895 0.2712 0.270 0.265 0.275 0.265 0.280 1,803,000 0.2712 0.00%
2019-03-14 0 0.270 0.265 0.270 0.265 0.275 1,276,000 340,990 0.2672 0.270 0.265 0.270 0.265 0.275 1,276,000 0.2672 -1.82%
2019-03-13 0 0.275 0.270 0.275 0.270 0.280 1,730,600 470,684 0.2720 0.275 0.270 0.275 0.270 0.280 1,730,600 0.2720 -1.79%
2019-03-12 0 0.280 0.275 0.280 0.270 0.280 4,126,600 1,138,250 0.2758 0.280 0.275 0.280 0.270 0.280 4,126,600 0.2758 1.82%
2019-03-11 0 0.275 0.270 0.275 0.265 0.285 3,907,600 1,063,590 0.2722 0.275 0.270 0.275 0.265 0.285 3,907,600 0.2722 -3.51%
2019-03-08 0 0.285 0.280 0.285 0.280 0.295 5,468,800 1,552,038 0.2838 0.285 0.280 0.285 0.280 0.295 5,468,800 0.2838 -1.72%
2019-03-07 0 0.290 0.290 0.295 0.285 0.305 3,477,000 1,010,870 0.2907 0.290 0.290 0.295 0.285 0.305 3,477,000 0.2907 -3.33%
2019-03-06 0 0.300 0.295 0.300 0.295 0.320 15,241,000 4,649,610 0.3051 0.300 0.295 0.300 0.295 0.320 15,241,000 0.3051 1.69%
2019-03-05 0 0.295 0.285 0.295 0.280 0.300 5,642,000 1,643,630 0.2913 0.295 0.285 0.295 0.280 0.300 5,642,000 0.2913 0.00%
2019-03-04 0 0.295 0.290 0.295 0.280 0.300 5,684,400 1,656,978 0.2915 0.295 0.290 0.295 0.280 0.300 5,684,400 0.2915 5.36%
2019-03-01 0 0.280 0.275 0.280 0.275 0.285 1,739,000 487,420 0.2803 0.280 0.275 0.280 0.275 0.285 1,739,000 0.2803 -1.75%
2019-02-28 0 0.285 0.280 0.285 0.280 0.300 5,271,000 1,528,820 0.2900 0.285 0.280 0.285 0.280 0.300 5,271,000 0.2900 -1.72%
2019-02-27 0 0.290 0.285 0.290 0.275 0.295 6,821,600 1,926,224 0.2824 0.290 0.285 0.290 0.275 0.295 6,821,600 0.2824 -1.69%
2019-02-26 0 0.295 0.290 0.295 0.290 0.305 7,321,000 2,166,310 0.2959 0.295 0.290 0.295 0.290 0.305 7,321,000 0.2959 -1.67%
2019-02-25 0 0.300 0.295 0.300 0.270 0.310 34,459,600 10,178,139 0.2954 0.300 0.295 0.300 0.270 0.310 34,459,600 0.2954 13.21%
2019-02-22 0 0.265 0.265 0.270 0.255 0.270 5,564,000 1,456,965 0.2619 0.265 0.265 0.270 0.255 0.270 5,564,000 0.2619 3.92%
2019-02-21 0 0.255 0.250 0.255 0.250 0.260 2,003,800 508,494 0.2538 0.255 0.250 0.255 0.250 0.260 2,003,800 0.2538 0.00%
2019-02-20 0 0.255 0.250 0.255 0.250 0.260 1,164,600 297,029 0.2550 0.255 0.250 0.255 0.250 0.260 1,164,600 0.2550 -1.92%
2019-02-19 0 0.260 0.250 0.260 0.255 0.260 985,800 252,073 0.2557 0.260 0.250 0.260 0.255 0.260 985,800 0.2557 1.96%
2019-02-18 0 0.255 0.250 0.255 0.250 0.260 1,315,000 334,928 0.2547 0.255 0.250 0.255 0.250 0.260 1,315,000 0.2547 -1.92%
2019-02-15 0 0.260 0.255 0.260 0.255 0.265 1,702,000 435,590 0.2559 0.260 0.255 0.260 0.255 0.265 1,702,000 0.2559 -1.89%
2019-02-14 0 0.265 0.260 0.265 0.255 0.265 2,398,200 624,830 0.2605 0.265 0.260 0.265 0.255 0.265 2,398,200 0.2605 3.92%
2019-02-13 0 0.255 0.255 0.260 0.245 0.260 6,704,400 1,684,808 0.2513 0.255 0.255 0.260 0.245 0.260 6,704,400 0.2513 -1.92%
2019-02-12 0 0.260 0.255 0.260 0.255 0.270 2,156,600 564,807 0.2619 0.260 0.255 0.260 0.255 0.270 2,156,600 0.2619 -1.89%
2019-02-11 0 0.265 0.260 0.265 0.255 0.265 2,812,000 729,710 0.2595 0.265 0.260 0.265 0.255 0.265 2,812,000 0.2595 -1.85%
2019-02-08 0 0.270 0.265 0.270 0.260 0.275 1,807,800 482,211 0.2667 0.270 0.265 0.270 0.260 0.275 1,807,800 0.2667 -3.57%
2019-02-04 0 0.280 0.270 0.280 0.248 0.280 4,201,600 1,111,795 0.2646 0.280 0.270 0.280 0.248 0.280 4,201,600 0.2646 12.00%
2019-02-01 0 0.250 0.250 0.255 0.248 0.255 1,165,000 291,444 0.2502 0.250 0.250 0.255 0.248 0.255 1,165,000 0.2502 -1.96%
2019-01-31 0 0.255 0.250 0.255 0.246 0.255 1,333,000 333,870 0.2505 0.255 0.250 0.255 0.246 0.255 1,333,000 0.2505 2.00%
2019-01-30 0 0.250 0.249 0.250 0.243 0.250 963,000 238,928 0.2481 0.250 0.249 0.250 0.243 0.250 963,000 0.2481 0.81%
2019-01-29 0 0.248 0.247 0.248 0.240 0.250 1,951,400 480,084 0.2460 0.248 0.247 0.248 0.240 0.250 1,951,400 0.2460 1.64%
2019-01-28 0 0.244 0.241 0.244 0.239 0.249 2,629,800 642,016 0.2441 0.244 0.241 0.244 0.239 0.249 2,629,800 0.2441 -1.61%
2019-01-25 0 0.248 0.248 0.250 0.243 0.255 1,707,600 422,706 0.2475 0.248 0.248 0.250 0.243 0.255 1,707,600 0.2475 -0.40%
2019-01-24 0 0.249 0.246 0.249 0.242 0.250 1,662,400 409,210 0.2462 0.249 0.246 0.249 0.242 0.250 1,662,400 0.2462 0.00%
2019-01-23 0 0.249 0.249 0.250 0.242 0.250 1,316,600 327,714 0.2489 0.249 0.249 0.250 0.242 0.250 1,316,600 0.2489 0.81%
2019-01-22 0 0.247 0.245 0.246 0.246 0.255 1,043,000 260,588 0.2498 0.247 0.245 0.246 0.246 0.255 1,043,000 0.2498 -1.20%
2019-01-21 0 0.250 0.250 0.255 0.250 0.255 1,407,200 353,296 0.2511 0.250 0.250 0.255 0.250 0.255 1,407,200 0.2511 0.00%
2019-01-18 0 0.250 0.250 0.255 0.250 0.260 2,025,000 513,111 0.2534 0.250 0.250 0.255 0.250 0.260 2,025,000 0.2534 -1.96%
2019-01-17 0 0.255 0.250 0.255 0.250 0.260 981,000 248,757 0.2536 0.255 0.250 0.255 0.250 0.260 981,000 0.2536 0.00%
2019-01-16 0 0.255 0.250 0.255 0.250 0.260 1,067,400 270,766 0.2537 0.255 0.250 0.255 0.250 0.260 1,067,400 0.2537 0.00%
2019-01-15 0 0.255 0.255 0.260 0.250 0.260 1,957,000 498,790 0.2549 0.255 0.255 0.260 0.250 0.260 1,957,000 0.2549 0.00%
2019-01-14 0 0.255 0.250 0.255 0.249 0.255 1,796,400 454,228 0.2529 0.255 0.250 0.255 0.249 0.255 1,796,400 0.2529 2.82%
2019-01-11 0 0.248 0.248 0.250 0.248 0.255 1,764,000 441,975 0.2506 0.248 0.248 0.250 0.248 0.255 1,764,000 0.2506 -0.80%
2019-01-10 0 0.250 0.250 0.255 0.248 0.260 4,166,400 1,043,297 0.2504 0.250 0.250 0.255 0.248 0.260 4,166,400 0.2504 0.00%
2019-01-09 0 0.250 0.250 0.255 0.250 0.265 2,758,000 709,930 0.2574 0.250 0.250 0.255 0.250 0.265 2,758,000 0.2574 -1.96%
2019-01-08 0 0.255 0.255 0.260 0.250 0.275 4,208,200 1,075,890 0.2557 0.255 0.255 0.260 0.250 0.275 4,208,200 0.2557 -3.77%
2019-01-07 0 0.265 0.265 0.270 0.260 0.270 3,223,000 853,199 0.2647 0.265 0.265 0.270 0.260 0.270 3,223,000 0.2647 3.92%
2019-01-04 0 0.255 0.250 0.255 0.243 0.265 5,982,400 1,507,358 0.2520 0.255 0.250 0.255 0.243 0.265 5,982,400 0.2520 -1.92%
2019-01-03 0 0.260 0.260 0.265 0.255 0.300 9,224,000 2,551,770 0.2766 0.260 0.260 0.265 0.255 0.300 9,224,000 0.2766 -13.33%
2019-01-02 0 0.300 0.290 0.300 0.285 0.300 3,487,200 1,007,234 0.2888 0.300 0.290 0.300 0.285 0.300 3,487,200 0.2888 1.69%
2018-12-31 0 0.295 0.290 0.295 0.290 0.305 1,057,000 311,890 0.2951 0.295 0.290 0.295 0.290 0.305 1,057,000 0.2951 -1.67%
2018-12-28 0 0.300 0.290 0.300 0.285 0.305 4,398,897 1,294,617 0.2943 0.300 0.290 0.300 0.285 0.305 4,398,897 0.2943 0.00%
2018-12-27 0 0.300 0.295 0.305 0.290 0.325 11,710,000 3,562,575 0.3042 0.300 0.295 0.305 0.290 0.325 11,710,000 0.3042 -4.76%
2018-12-24 0 0.315 0.310 0.315 0.300 0.320 1,824,000 561,420 0.3078 0.315 0.310 0.315 0.300 0.320 1,824,000 0.3078 -1.56%
2018-12-21 0 0.320 0.315 0.320 0.290 0.330 10,236,084 3,230,764 0.3156 0.320 0.315 0.320 0.290 0.330 10,236,084 0.3156 6.67%
2018-12-20 0 0.300 0.295 0.300 0.285 0.310 5,320,600 1,572,574 0.2956 0.300 0.295 0.300 0.285 0.310 5,320,600 0.2956 0.00%
2018-12-19 0 0.300 0.295 0.300 0.295 0.310 3,320,000 993,990 0.2994 0.300 0.295 0.300 0.295 0.310 3,320,000 0.2994 -1.64%
2018-12-18 0 0.305 0.305 0.310 0.295 0.315 7,927,400 2,400,162 0.3028 0.305 0.305 0.310 0.295 0.315 7,927,400 0.3028 -3.17%
2018-12-17 0 0.315 0.310 0.315 0.305 0.345 28,806,000 9,478,685 0.3291 0.315 0.310 0.315 0.305 0.345 28,806,000 0.3291 5.00%
2018-12-14 0 0.300 0.295 0.300 0.295 0.325 11,112,400 3,408,095 0.3067 0.300 0.295 0.300 0.295 0.325 11,112,400 0.3067 -3.23%
2018-12-13 0 0.310 0.305 0.310 0.305 0.360 32,773,000 10,590,620 0.3232 0.310 0.305 0.310 0.305 0.360 32,773,000 0.3232 -11.43%
2018-12-12 0 0.350 0.345 0.350 0.270 0.350 85,594,000 27,695,895 0.3236 0.350 0.345 0.350 0.270 0.350 85,594,000 0.3236 34.62%
2018-12-11 0 0.260 0.250 0.260 0.229 0.275 13,938,000 3,563,524 0.2557 0.260 0.250 0.260 0.229 0.275 13,938,000 0.2557 13.04%
2018-12-10 0 0.230 0.230 0.232 0.222 0.236 2,768,000 635,124 0.2295 0.230 0.230 0.232 0.222 0.236 2,768,000 0.2295 3.14%
2018-12-07 0 0.223 0.221 0.224 0.213 0.224 3,347,000 737,846 0.2204 0.223 0.221 0.224 0.213 0.224 3,347,000 0.2204 3.72%
2018-12-06 0 0.215 0.215 0.220 0.215 0.232 4,901,200 1,094,236 0.2233 0.215 0.215 0.220 0.215 0.232 4,901,200 0.2233 -6.52%
2018-12-05 0 0.230 0.230 0.232 0.228 0.234 3,819,400 885,071 0.2317 0.230 0.230 0.232 0.228 0.234 3,819,400 0.2317 0.00%
2018-12-04 0 0.230 0.228 0.230 0.228 0.237 1,834,200 423,445 0.2309 0.230 0.228 0.230 0.228 0.237 1,834,200 0.2309 0.00%
2018-12-03 0 0.230 0.230 0.234 0.230 0.240 4,801,600 1,119,384 0.2331 0.230 0.230 0.234 0.230 0.240 4,801,600 0.2331 -2.95%
2018-11-30 0 0.237 0.237 0.238 0.227 0.239 3,722,600 867,019 0.2329 0.237 0.237 0.238 0.227 0.239 3,722,600 0.2329 2.60%
2018-11-29 0 0.231 0.230 0.231 0.230 0.246 5,224,000 1,229,154 0.2353 0.231 0.230 0.231 0.230 0.246 5,224,000 0.2353 -2.12%
2018-11-28 0 0.236 0.236 0.237 0.230 0.247 7,579,000 1,786,514 0.2357 0.236 0.236 0.237 0.230 0.247 7,579,000 0.2357 2.16%
2018-11-27 0 0.231 0.231 0.236 0.228 0.255 7,414,600 1,766,972 0.2383 0.231 0.231 0.236 0.228 0.255 7,414,600 0.2383 -4.55%
2018-11-26 0 0.242 0.239 0.242 0.235 0.255 5,683,000 1,371,620 0.2414 0.242 0.239 0.242 0.235 0.255 5,683,000 0.2414 -2.42%
2018-11-23 0 0.248 0.245 0.250 0.245 0.275 11,375,000 2,885,438 0.2537 0.248 0.245 0.250 0.245 0.275 11,375,000 0.2537 -8.15%
2018-11-22 0 0.270 0.265 0.270 0.220 0.275 29,417,600 7,634,614 0.2595 0.270 0.265 0.270 0.220 0.275 29,417,600 0.2595 21.62%
2018-11-21 0 0.222 0.222 0.223 0.214 0.230 6,320,800 1,400,686 0.2216 0.222 0.222 0.223 0.214 0.230 6,320,800 0.2216 -4.31%
2018-11-20 0 0.232 0.230 0.235 0.225 0.255 15,081,800 3,606,878 0.2392 0.232 0.230 0.235 0.225 0.255 15,081,800 0.2392 -9.02%
2018-11-19 0 0.255 0.250 0.260 0.250 0.260 2,775,600 712,566 0.2567 0.255 0.250 0.260 0.250 0.260 2,775,600 0.2567 0.00%
2018-11-16 0 0.255 0.255 0.260 0.255 0.270 6,307,200 1,628,773 0.2582 0.255 0.255 0.260 0.255 0.270 6,307,200 0.2582 -5.56%
2018-11-15 0 0.270 0.260 0.265 0.250 0.275 19,399,000 5,054,726 0.2606 0.270 0.260 0.265 0.250 0.275 19,399,000 0.2606 0.00%
2018-11-14 0 0.270 0.270 0.275 0.260 0.305 22,033,186 6,074,424 0.2757 0.270 0.270 0.275 0.260 0.305 22,033,186 0.2757 -8.47%
2018-11-13 0 0.295 0.290 0.295 0.241 0.360 85,803,800 25,538,696 0.2976 0.295 0.290 0.295 0.241 0.360 85,803,800 0.2976 -38.54%
2018-11-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2018-05-07 0 0.480 0.480 0.485 0.440 0.530 124,912,800 58,793,426 0.4707 0.480 0.480 0.485 0.440 0.530 124,912,800 0.4707 -5.88%
2018-05-04 0 0.510 0.500 0.510 0.485 0.580 162,404,300 85,821,535 0.5284 0.510 0.500 0.510 0.485 0.580 162,404,300 0.5284 -7.27%
2018-05-03 0 0.550 0.550 0.560 0.395 0.560 226,081,000 110,342,462 0.4881 0.550 0.550 0.560 0.395 0.560 226,081,000 0.4881 30.95%
2018-05-02 0 0.420 0.425 0.430 0.380 0.450 139,705,400 57,068,442 0.4085 0.420 0.425 0.430 0.380 0.450 139,705,400 0.4085 -4.55%
2018-04-30 0 0.440 0.435 0.440 0.305 0.445 236,190,300 93,200,895 0.3946 0.440 0.435 0.440 0.305 0.445 236,190,300 0.3946 41.94%
2018-04-27 0 0.310 0.310 0.315 0.270 0.315 67,176,200 19,852,275 0.2955 0.310 0.310 0.315 0.270 0.315 67,176,200 0.2955 14.81%
2018-04-26 0 0.270 0.265 0.275 0.255 0.275 22,704,800 6,002,250 0.2644 0.270 0.265 0.275 0.255 0.275 22,704,800 0.2644 5.88%
2018-04-25 0 0.255 0.250 0.260 0.250 0.255 9,232,000 2,327,447 0.2521 0.255 0.250 0.260 0.250 0.255 9,232,000 0.2521 0.00%
2018-04-24 0 0.255 0.250 0.260 0.250 0.255 3,225,200 810,624 0.2513 0.255 0.250 0.260 0.250 0.255 3,225,200 0.2513 0.00%
2018-04-23 0 0.255 0.255 0.260 0.248 0.255 8,140,600 2,042,781 0.2509 0.255 0.255 0.260 0.248 0.255 8,140,600 0.2509 2.00%
2018-04-20 0 0.250 0.250 0.260 0.249 0.265 23,441,600 6,061,137 0.2586 0.250 0.250 0.260 0.249 0.265 23,441,600 0.2586 1.21%
2018-04-19 0 0.247 0.245 0.255 0.236 0.255 29,707,000 7,393,882 0.2489 0.247 0.245 0.255 0.236 0.255 29,707,000 0.2489 4.66%
2018-04-18 0 0.236 0.236 0.240 0.230 0.240 13,184,600 3,098,929 0.2350 0.236 0.236 0.240 0.230 0.240 13,184,600 0.2350 0.85%
2018-04-17 0 0.234 0.234 0.239 0.226 0.239 5,937,800 1,391,442 0.2343 0.234 0.234 0.239 0.226 0.239 5,937,800 0.2343 0.00%
2018-04-16 0 0.234 0.234 0.239 0.228 0.238 11,303,000 2,648,754 0.2343 0.234 0.234 0.239 0.228 0.238 11,303,000 0.2343 4.46%
2018-04-13 0 0.224 0.224 0.225 0.215 0.226 6,947,800 1,526,978 0.2198 0.224 0.224 0.225 0.215 0.226 6,947,800 0.2198 0.45%
2018-04-12 0 0.223 0.223 0.228 0.219 0.227 4,024,800 892,032 0.2216 0.223 0.223 0.228 0.219 0.227 4,024,800 0.2216 0.45%
2018-04-11 0 0.222 0.221 0.226 0.220 0.249 22,993,200 5,256,548 0.2286 0.222 0.221 0.226 0.220 0.249 22,993,200 0.2286 -7.50%
2018-04-10 0 0.240 0.245 0.246 0.224 0.245 20,428,800 4,851,764 0.2375 0.240 0.245 0.246 0.224 0.245 20,428,800 0.2375 7.62%
2018-04-09 0 0.223 0.223 0.231 0.217 0.230 3,014,800 680,049 0.2256 0.223 0.223 0.231 0.217 0.230 3,014,800 0.2256 0.45%
2018-04-06 0 0.222 0.220 0.224 0.215 0.223 3,876,400 850,960 0.2195 0.222 0.220 0.224 0.215 0.223 3,876,400 0.2195 1.37%
2018-04-04 0 0.219 0.218 0.219 0.215 0.220 5,806,200 1,269,296 0.2186 0.219 0.218 0.219 0.215 0.220 5,806,200 0.2186 0.92%
2018-04-03 0 0.217 0.217 0.219 0.213 0.222 10,526,200 2,302,728 0.2188 0.217 0.217 0.219 0.213 0.222 10,526,200 0.2188 -1.36%
2018-03-29 0 0.220 0.220 0.221 0.218 0.221 1,240,000 272,726 0.2199 0.220 0.220 0.221 0.218 0.221 1,240,000 0.2199 0.00%
2018-03-28 0 0.220 0.220 0.221 0.215 0.220 3,339,600 730,896 0.2189 0.220 0.220 0.221 0.215 0.220 3,339,600 0.2189 0.92%
2018-03-27 0 0.218 0.218 0.222 0.218 0.222 2,743,800 604,734 0.2204 0.218 0.218 0.222 0.218 0.222 2,743,800 0.2204 0.46%
2018-03-26 0 0.217 0.217 0.221 0.206 0.220 2,335,000 507,085 0.2172 0.217 0.217 0.221 0.206 0.220 2,335,000 0.2172 0.93%
2018-03-23 0 0.215 0.215 0.220 0.206 0.222 10,538,000 2,307,414 0.2190 0.215 0.215 0.220 0.206 0.222 10,538,000 0.2190 -4.44%
2018-03-22 0 0.225 0.225 0.230 0.222 0.230 9,216,000 2,091,463 0.2269 0.225 0.225 0.230 0.222 0.230 9,216,000 0.2269 0.00%
2018-03-21 0 0.225 0.225 0.227 0.224 0.230 5,568,000 1,261,588 0.2266 0.225 0.225 0.227 0.224 0.230 5,568,000 0.2266 -2.17%
2018-03-20 0 0.230 0.226 0.231 0.220 0.231 11,388,400 2,566,325 0.2253 0.230 0.226 0.231 0.220 0.231 11,388,400 0.2253 3.14%
2018-03-19 0 0.223 0.223 0.228 0.212 0.230 7,368,200 1,664,039 0.2258 0.223 0.223 0.228 0.212 0.230 7,368,200 0.2258 -0.89%
2018-03-16 0 0.225 0.225 0.230 0.219 0.233 12,140,000 2,759,267 0.2273 0.225 0.225 0.230 0.219 0.233 12,140,000 0.2273 1.35%
2018-03-15 0 0.222 0.221 0.226 0.210 0.225 6,636,400 1,473,994 0.2221 0.222 0.221 0.226 0.210 0.225 6,636,400 0.2221 2.30%
2018-03-14 0 0.217 0.217 0.222 0.216 0.225 3,326,400 729,620 0.2193 0.217 0.217 0.222 0.216 0.225 3,326,400 0.2193 0.00%
2018-03-13 0 0.217 0.217 0.222 0.216 0.225 6,288,400 1,392,120 0.2214 0.217 0.217 0.222 0.216 0.225 6,288,400 0.2214 -0.91%
2018-03-12 0 0.219 0.219 0.225 0.216 0.228 7,487,400 1,672,550 0.2234 0.219 0.219 0.225 0.216 0.228 7,487,400 0.2234 -1.35%
2018-03-09 0 0.222 0.222 0.227 0.216 0.227 5,708,800 1,279,369 0.2241 0.222 0.222 0.227 0.216 0.227 5,708,800 0.2241 -1.77%
2018-03-08 0 0.226 0.226 0.227 0.213 0.234 13,658,000 3,068,761 0.2247 0.226 0.226 0.227 0.213 0.234 13,658,000 0.2247 5.61%
2018-03-07 0 0.214 0.214 0.218 0.212 0.218 6,506,600 1,401,027 0.2153 0.214 0.214 0.218 0.212 0.218 6,506,600 0.2153 1.42%
2018-03-06 0 0.211 0.211 0.218 0.210 0.217 6,868,800 1,480,026 0.2155 0.211 0.211 0.218 0.210 0.217 6,868,800 0.2155 -0.94%
2018-03-05 0 0.213 0.211 0.213 0.210 0.216 4,238,000 901,796 0.2128 0.213 0.211 0.213 0.210 0.216 4,238,000 0.2128 0.00%
2018-03-02 0 0.213 0.213 0.215 0.209 0.214 5,432,000 1,153,398 0.2123 0.213 0.213 0.215 0.209 0.214 5,432,000 0.2123 0.47%
2018-03-01 0 0.212 0.209 0.212 0.207 0.213 4,867,000 1,032,901 0.2122 0.212 0.209 0.212 0.207 0.213 4,867,000 0.2122 1.44%
2018-02-28 0 0.209 0.209 0.210 0.209 0.215 5,164,000 1,094,438 0.2119 0.209 0.209 0.210 0.209 0.215 5,164,000 0.2119 -0.48%
2018-02-27 0 0.210 0.209 0.212 0.208 0.215 6,143,000 1,304,613 0.2124 0.210 0.209 0.212 0.208 0.215 6,143,000 0.2124 0.00%
2018-02-26 0 0.210 0.209 0.210 0.208 0.215 5,862,800 1,238,327 0.2112 0.210 0.209 0.210 0.208 0.215 5,862,800 0.2112 0.00%
2018-02-23 0 0.210 0.209 0.210 0.209 0.215 5,309,600 1,129,460 0.2127 0.210 0.209 0.210 0.209 0.215 5,309,600 0.2127 -1.41%
2018-02-22 0 0.213 0.212 0.214 0.208 0.214 5,332,400 1,133,289 0.2125 0.213 0.212 0.214 0.208 0.214 5,332,400 0.2125 0.47%
2018-02-21 0 0.212 0.210 0.213 0.208 0.215 4,420,800 924,646 0.2092 0.212 0.210 0.213 0.208 0.215 4,420,800 0.2092 -0.47%
2018-02-20 0 0.213 0.208 0.213 0.207 0.218 5,075,400 1,074,100 0.2116 0.213 0.208 0.213 0.207 0.218 5,075,400 0.2116 -2.29%
2018-02-15 0 0.218 0.215 0.219 0.205 0.218 1,080,000 229,084 0.2121 0.218 0.215 0.219 0.205 0.218 1,080,000 0.2121 3.81%
2018-02-14 0 0.210 0.208 0.210 0.203 0.217 4,955,000 1,037,225 0.2093 0.210 0.208 0.210 0.203 0.217 4,955,000 0.2093 1.45%
2018-02-13 0 0.207 0.205 0.207 0.207 0.210 4,754,000 982,912 0.2068 0.207 0.205 0.207 0.207 0.210 4,754,000 0.2068 0.00%
2018-02-12 0 0.207 0.205 0.208 0.203 0.208 3,713,600 764,207 0.2058 0.207 0.205 0.208 0.203 0.208 3,713,600 0.2058 1.47%
2018-02-09 0 0.204 0.200 0.204 0.195 0.210 6,225,800 1,263,193 0.2029 0.204 0.200 0.204 0.195 0.210 6,225,800 0.2029 -2.86%
2018-02-08 0 0.210 0.209 0.210 0.206 0.213 4,466,600 942,350 0.2110 0.210 0.209 0.210 0.206 0.213 4,466,600 0.2110 1.94%
2018-02-07 0 0.206 0.205 0.206 0.200 0.220 7,812,200 1,630,909 0.2088 0.206 0.205 0.206 0.200 0.220 7,812,200 0.2088 -0.96%
2018-02-06 0 0.208 0.208 0.209 0.208 0.218 11,468,700 2,420,526 0.2111 0.208 0.208 0.209 0.208 0.218 11,468,700 0.2111 -5.45%
2018-02-05 0 0.220 0.216 0.220 0.213 0.226 5,915,800 1,301,013 0.2199 0.220 0.216 0.220 0.213 0.226 5,915,800 0.2199 -0.90%
2018-02-02 0 0.222 0.222 0.224 0.222 0.228 3,811,400 854,710 0.2243 0.222 0.222 0.224 0.222 0.228 3,811,400 0.2243 -0.89%
2018-02-01 0 0.224 0.222 0.224 0.221 0.228 4,987,800 1,116,121 0.2238 0.224 0.222 0.224 0.221 0.228 4,987,800 0.2238 0.00%
2018-01-31 0 0.224 0.223 0.224 0.220 0.229 6,512,000 1,457,490 0.2238 0.224 0.223 0.224 0.220 0.229 6,512,000 0.2238 1.82%
2018-01-30 0 0.220 0.220 0.221 0.220 0.223 4,002,000 888,800 0.2221 0.220 0.220 0.221 0.220 0.223 4,002,000 0.2221 -0.90%
2018-01-29 0 0.222 0.222 0.223 0.220 0.226 4,768,000 1,070,819 0.2246 0.222 0.222 0.223 0.220 0.226 4,768,000 0.2246 -2.20%
2018-01-26 0 0.227 0.226 0.227 0.225 0.228 5,606,800 1,274,767 0.2274 0.227 0.226 0.227 0.225 0.228 5,606,800 0.2274 0.89%
2018-01-25 0 0.225 0.224 0.225 0.224 0.228 7,020,000 1,592,437 0.2268 0.225 0.224 0.225 0.224 0.228 7,020,000 0.2268 -1.32%
2018-01-24 0 0.228 0.228 0.229 0.228 0.235 5,179,800 1,187,229 0.2292 0.228 0.228 0.229 0.228 0.235 5,179,800 0.2292 0.00%
2018-01-23 0 0.228 0.228 0.229 0.226 0.231 8,339,600 1,902,527 0.2281 0.228 0.228 0.229 0.226 0.231 8,339,600 0.2281 0.00%
2018-01-22 0 0.228 0.228 0.230 0.228 0.236 4,651,800 1,074,910 0.2311 0.228 0.228 0.230 0.228 0.236 4,651,800 0.2311 -1.72%
2018-01-19 0 0.232 0.231 0.232 0.226 0.237 5,688,000 1,317,271 0.2316 0.232 0.231 0.232 0.226 0.237 5,688,000 0.2316 0.43%
2018-01-18 0 0.231 0.231 0.234 0.225 0.233 5,899,400 1,349,338 0.2287 0.231 0.231 0.234 0.225 0.233 5,899,400 0.2287 2.67%
2018-01-17 0 0.225 0.225 0.228 0.225 0.235 6,308,800 1,428,676 0.2265 0.225 0.225 0.228 0.225 0.235 6,308,800 0.2265 -3.43%
2018-01-16 0 0.233 0.232 0.233 0.226 0.240 6,126,000 1,412,194 0.2305 0.233 0.232 0.233 0.226 0.240 6,126,000 0.2305 0.00%
2018-01-15 0 0.233 0.231 0.235 0.230 0.240 5,552,400 1,304,668 0.2350 0.233 0.231 0.235 0.230 0.240 5,552,400 0.2350 0.00%
2018-01-12 0 0.233 0.232 0.233 0.232 0.239 4,880,000 1,141,558 0.2339 0.233 0.232 0.233 0.232 0.239 4,880,000 0.2339 -1.69%
2018-01-11 0 0.237 0.233 0.237 0.230 0.240 8,643,000 2,018,622 0.2336 0.237 0.233 0.237 0.230 0.240 8,643,000 0.2336 -0.42%
2018-01-10 0 0.238 0.236 0.239 0.232 0.245 7,591,600 1,783,102 0.2349 0.238 0.236 0.239 0.232 0.245 7,591,600 0.2349 1.71%
2018-01-09 0 0.234 0.229 0.230 0.229 0.250 16,786,000 3,961,513 0.2360 0.234 0.229 0.230 0.229 0.250 16,786,000 0.2360 -5.26%
2018-01-08 0 0.247 0.246 0.247 0.245 0.260 11,750,600 2,980,002 0.2536 0.247 0.246 0.247 0.245 0.260 11,750,600 0.2536 -1.20%
2018-01-05 0 0.250 0.250 0.255 0.245 0.275 59,481,800 15,343,912 0.2580 0.250 0.250 0.255 0.245 0.275 59,481,800 0.2580 11.61%
2018-01-04 0 0.224 0.223 0.224 0.206 0.240 21,100,800 4,698,438 0.2227 0.224 0.223 0.224 0.206 0.240 21,100,800 0.2227 7.69%
2018-01-03 0 0.208 0.207 0.208 0.206 0.215 6,943,200 1,462,640 0.2107 0.208 0.207 0.208 0.206 0.215 6,943,200 0.2107 -3.26%
2018-01-02 0 0.215 0.214 0.215 0.205 0.215 4,720,200 986,671 0.2090 0.215 0.214 0.215 0.205 0.215 4,720,200 0.2090 2.38%
2017-12-29 0 0.210 0.210 0.212 0.205 0.214 6,479,000 1,349,264 0.2083 0.210 0.210 0.212 0.205 0.214 6,479,000 0.2083 0.96%
2017-12-28 0 0.208 0.208 0.209 0.207 0.217 4,754,600 1,012,246 0.2129 0.208 0.208 0.209 0.207 0.217 4,754,600 0.2129 -1.89%
2017-12-27 0 0.212 0.212 0.215 0.210 0.219 4,161,000 892,046 0.2144 0.212 0.212 0.215 0.210 0.219 4,161,000 0.2144 -0.47%
2017-12-22 0 0.213 0.212 0.213 0.211 0.221 4,661,000 996,706 0.2138 0.213 0.212 0.213 0.211 0.221 4,661,000 0.2138 0.47%
2017-12-21 0 0.212 0.212 0.215 0.211 0.222 4,023,400 859,803 0.2137 0.212 0.212 0.215 0.211 0.222 4,023,400 0.2137 -1.40%
2017-12-20 0 0.215 0.215 0.218 0.204 0.220 5,852,200 1,231,499 0.2104 0.215 0.215 0.218 0.204 0.220 5,852,200 0.2104 2.87%
2017-12-19 0 0.209 0.206 0.209 0.204 0.210 4,298,800 887,008 0.2063 0.209 0.206 0.209 0.204 0.210 4,298,800 0.2063 1.46%
2017-12-18 0 0.206 0.204 0.206 0.203 0.215 3,481,000 714,027 0.2051 0.206 0.204 0.206 0.203 0.215 3,481,000 0.2051 0.49%
2017-12-15 0 0.205 0.204 0.205 0.204 0.209 9,540,000 1,959,204 0.2054 0.205 0.204 0.205 0.204 0.209 9,540,000 0.2054 -2.38%
2017-12-14 0 0.210 0.209 0.210 0.207 0.222 9,956,000 2,102,782 0.2112 0.210 0.209 0.210 0.207 0.222 9,956,000 0.2112 -2.33%
2017-12-13 0 0.215 0.214 0.215 0.213 0.228 4,560,800 989,769 0.2170 0.215 0.214 0.215 0.213 0.228 4,560,800 0.2170 0.00%
2017-12-12 0 0.215 0.214 0.215 0.214 0.227 5,605,600 1,224,349 0.2184 0.215 0.214 0.215 0.214 0.227 5,605,600 0.2184 -0.46%
2017-12-11 0 0.216 0.216 0.217 0.214 0.222 5,539,000 1,206,893 0.2179 0.216 0.216 0.217 0.214 0.222 5,539,000 0.2179 -3.57%
2017-12-08 0 0.224 0.223 0.224 0.220 0.230 5,764,400 1,294,540 0.2246 0.224 0.223 0.224 0.220 0.230 5,764,400 0.2246 0.45%
2017-12-07 0 0.223 0.223 0.225 0.221 0.235 3,255,400 739,482 0.2272 0.223 0.223 0.225 0.221 0.235 3,255,400 0.2272 -1.76%
2017-12-06 0 0.227 0.226 0.227 0.224 0.235 4,174,000 960,699 0.2302 0.227 0.226 0.227 0.224 0.235 4,174,000 0.2302 -3.40%
2017-12-05 0 0.235 0.234 0.235 0.229 0.238 7,609,000 1,780,875 0.2340 0.235 0.234 0.235 0.229 0.238 7,609,000 0.2340 3.52%
2017-12-04 0 0.227 0.226 0.227 0.227 0.235 4,213,000 970,234 0.2303 0.227 0.226 0.227 0.227 0.235 4,213,000 0.2303 -2.16%
2017-12-01 0 0.232 0.232 0.233 0.230 0.240 3,149,800 743,632 0.2361 0.232 0.232 0.233 0.230 0.240 3,149,800 0.2361 0.87%
2017-11-30 0 0.230 0.230 0.232 0.230 0.239 2,821,000 658,881 0.2336 0.230 0.230 0.232 0.230 0.239 2,821,000 0.2336 -1.71%
2017-11-29 0 0.234 0.234 0.235 0.230 0.238 4,951,400 1,167,826 0.2359 0.234 0.234 0.235 0.230 0.238 4,951,400 0.2359 -0.43%
2017-11-28 0 0.235 0.233 0.237 0.235 0.242 4,691,000 1,125,363 0.2399 0.235 0.233 0.237 0.235 0.242 4,691,000 0.2399 -2.49%
2017-11-27 0 0.241 0.241 0.244 0.240 0.247 5,482,000 1,322,723 0.2413 0.241 0.241 0.244 0.240 0.247 5,482,000 0.2413 -1.23%
2017-11-24 0 0.244 0.244 0.246 0.242 0.247 3,209,800 785,451 0.2447 0.244 0.244 0.246 0.242 0.247 3,209,800 0.2447 0.83%
2017-11-23 0 0.242 0.241 0.242 0.240 0.247 4,160,200 1,012,296 0.2433 0.242 0.241 0.242 0.240 0.247 4,160,200 0.2433 -0.41%
2017-11-22 0 0.243 0.243 0.246 0.242 0.250 3,887,000 958,433 0.2466 0.243 0.243 0.246 0.242 0.250 3,887,000 0.2466 -2.80%
2017-11-21 0 0.250 0.247 0.250 0.250 0.255 7,835,200 1,964,816 0.2508 0.250 0.247 0.250 0.250 0.255 7,835,200 0.2508 -1.96%
2017-11-20 0 0.255 0.250 0.255 0.250 0.255 4,052,000 1,028,840 0.2539 0.255 0.250 0.255 0.250 0.255 4,052,000 0.2539 0.00%
2017-11-17 0 0.255 0.250 0.255 0.250 0.260 5,667,000 1,443,437 0.2547 0.255 0.250 0.255 0.250 0.260 5,667,000 0.2547 0.00%
2017-11-16 0 0.255 0.250 0.255 0.250 0.255 5,212,000 1,313,722 0.2521 0.255 0.250 0.255 0.250 0.255 5,212,000 0.2521 0.00%
2017-11-15 0 0.255 0.250 0.255 0.250 0.255 5,459,400 1,372,628 0.2514 0.255 0.250 0.255 0.250 0.255 5,459,400 0.2514 0.00%
2017-11-14 0 0.255 0.250 0.255 0.250 0.255 2,707,600 678,990 0.2508 0.255 0.250 0.255 0.250 0.255 2,707,600 0.2508 0.00%
2017-11-13 0 0.255 0.250 0.255 0.250 0.255 2,490,800 625,154 0.2510 0.255 0.250 0.255 0.250 0.255 2,490,800 0.2510 0.00%
2017-11-10 0 0.255 0.250 0.255 0.250 0.260 4,017,400 1,012,521 0.2520 0.255 0.250 0.255 0.250 0.260 4,017,400 0.2520 0.00%
2017-11-09 0 0.255 0.250 0.255 0.250 0.255 4,685,400 1,183,149 0.2525 0.255 0.250 0.255 0.250 0.255 4,685,400 0.2525 2.00%
2017-11-08 0 0.250 0.250 0.255 0.250 0.260 3,761,400 945,139 0.2513 0.250 0.250 0.255 0.250 0.260 3,761,400 0.2513 -1.96%
2017-11-07 0 0.255 0.250 0.255 0.250 0.260 1,787,200 451,953 0.2529 0.255 0.250 0.255 0.250 0.260 1,787,200 0.2529 -1.92%
2017-11-06 0 0.260 0.250 0.260 0.250 0.260 5,648,400 1,436,926 0.2544 0.260 0.250 0.260 0.250 0.260 5,648,400 0.2544 4.00%
2017-11-03 0 0.250 0.250 0.255 0.250 0.260 3,949,600 993,267 0.2515 0.250 0.250 0.255 0.250 0.260 3,949,600 0.2515 -1.96%
2017-11-02 0 0.255 0.250 0.255 0.250 0.255 3,928,800 992,016 0.2525 0.255 0.250 0.255 0.250 0.255 3,928,800 0.2525 0.00%
2017-11-01 0 0.255 0.250 0.255 0.250 0.260 2,433,800 618,772 0.2542 0.255 0.250 0.255 0.250 0.260 2,433,800 0.2542 0.00%
2017-10-31 0 0.255 0.250 0.255 0.247 0.255 2,161,800 543,843 0.2516 0.255 0.250 0.255 0.247 0.255 2,161,800 0.2516 0.00%
2017-10-30 0 0.255 0.250 0.255 0.250 0.255 3,582,000 897,210 0.2505 0.255 0.250 0.255 0.250 0.255 3,582,000 0.2505 0.00%
2017-10-27 0 0.255 0.250 0.255 0.250 0.255 1,524,000 382,490 0.2510 0.255 0.250 0.255 0.250 0.255 1,524,000 0.2510 0.00%
2017-10-26 0 0.255 0.250 0.255 0.250 0.255 2,418,400 606,837 0.2509 0.255 0.250 0.255 0.250 0.255 2,418,400 0.2509 0.00%
2017-10-25 0 0.255 0.250 0.255 0.250 0.255 1,435,600 361,294 0.2517 0.255 0.250 0.255 0.250 0.255 1,435,600 0.2517 0.00%
2017-10-24 0 0.255 0.250 0.255 0.250 0.255 1,958,200 490,301 0.2504 0.255 0.250 0.255 0.250 0.255 1,958,200 0.2504 2.00%
2017-10-23 0 0.250 0.250 0.255 0.250 0.260 2,327,900 588,438 0.2528 0.250 0.250 0.255 0.250 0.260 2,327,900 0.2528 0.00%
2017-10-20 0 0.250 0.250 0.255 0.250 0.260 5,006,400 1,263,896 0.2525 0.250 0.250 0.255 0.250 0.260 5,006,400 0.2525 -1.96%
2017-10-19 0 0.255 0.250 0.255 0.255 0.265 4,048,800 1,035,617 0.2558 0.255 0.250 0.255 0.255 0.265 4,048,800 0.2558 -3.77%
2017-10-18 0 0.265 0.260 0.270 0.255 0.270 4,865,400 1,274,703 0.2620 0.265 0.260 0.270 0.255 0.270 4,865,400 0.2620 -1.85%
2017-10-17 0 0.270 0.265 0.270 0.260 0.275 13,295,400 3,576,794 0.2690 0.270 0.265 0.270 0.260 0.275 13,295,400 0.2690 3.85%
2017-10-16 0 0.260 0.260 0.265 0.250 0.270 12,098,600 3,139,728 0.2595 0.260 0.260 0.265 0.250 0.270 12,098,600 0.2595 1.96%
2017-10-13 0 0.255 0.250 0.255 0.250 0.255 1,700,600 425,788 0.2504 0.255 0.250 0.255 0.250 0.255 1,700,600 0.2504 2.00%
2017-10-12 0 0.250 0.250 0.255 0.250 0.255 3,442,000 868,831 0.2524 0.250 0.250 0.255 0.250 0.255 3,442,000 0.2524 0.00%
2017-10-11 0 0.250 0.250 0.255 0.250 0.260 8,244,000 2,085,684 0.2530 0.250 0.250 0.255 0.250 0.260 8,244,000 0.2530 0.00%
2017-10-10 0 0.250 0.250 0.255 0.246 0.255 2,924,400 732,070 0.2503 0.250 0.250 0.255 0.246 0.255 2,924,400 0.2503 0.00%
2017-10-09 0 0.250 0.250 0.255 0.250 0.260 5,882,400 1,477,949 0.2512 0.250 0.250 0.255 0.250 0.260 5,882,400 0.2512 -1.96%
2017-10-06 0 0.255 0.250 0.260 0.245 0.260 4,966,000 1,267,907 0.2553 0.255 0.250 0.260 0.245 0.260 4,966,000 0.2553 2.00%
2017-10-04 0 0.250 0.248 0.255 0.250 0.265 7,129,200 1,821,624 0.2555 0.250 0.248 0.255 0.250 0.265 7,129,200 0.2555 -3.85%
2017-10-03 0 0.260 0.260 0.265 0.260 0.270 2,568,000 674,087 0.2625 0.260 0.260 0.265 0.260 0.270 2,568,000 0.2625 -3.70%
2017-09-29 0 0.270 0.260 0.270 0.260 0.270 1,771,400 465,610 0.2628 0.270 0.260 0.270 0.260 0.270 1,771,400 0.2628 3.85%
2017-09-28 0 0.260 0.260 0.265 0.255 0.265 2,336,800 608,095 0.2602 0.260 0.260 0.265 0.255 0.265 2,336,800 0.2602 0.00%
2017-09-27 0 0.260 0.260 0.265 0.250 0.265 5,382,000 1,381,170 0.2566 0.260 0.260 0.265 0.250 0.265 5,382,000 0.2566 1.96%
2017-09-26 0 0.255 0.255 0.260 0.255 0.265 2,892,000 753,240 0.2605 0.255 0.255 0.260 0.255 0.265 2,892,000 0.2605 -1.92%
2017-09-25 0 0.260 0.260 0.265 0.260 0.265 2,331,600 606,182 0.2600 0.260 0.260 0.265 0.260 0.265 2,331,600 0.2600 0.00%
2017-09-22 0 0.260 0.260 0.265 0.260 0.270 5,026,400 1,331,432 0.2649 0.260 0.260 0.265 0.260 0.270 5,026,400 0.2649 -1.89%
2017-09-21 0 0.265 0.265 0.270 0.265 0.270 5,007,000 1,327,860 0.2652 0.265 0.265 0.270 0.265 0.270 5,007,000 0.2652 -1.85%
2017-09-20 0 0.270 0.265 0.270 0.265 0.270 3,666,400 983,690 0.2683 0.270 0.265 0.270 0.265 0.270 3,666,400 0.2683 0.00%
2017-09-19 0 0.270 0.270 0.275 0.265 0.280 5,953,600 1,636,942 0.2749 0.270 0.270 0.275 0.265 0.280 5,953,600 0.2749 1.89%
2017-09-18 0 0.265 0.265 0.270 0.265 0.295 22,794,800 6,312,400 0.2769 0.265 0.265 0.270 0.265 0.295 22,794,800 0.2769 -3.64%
2017-09-15 0 0.275 0.265 0.275 0.265 0.275 3,660,400 981,340 0.2681 0.275 0.265 0.275 0.265 0.275 3,660,400 0.2681 3.77%
2017-09-14 0 0.265 0.265 0.270 0.265 0.270 2,108,600 562,243 0.2666 0.265 0.265 0.270 0.265 0.270 2,108,600 0.2666 -1.85%
2017-09-13 0 0.270 0.265 0.270 0.265 0.270 5,586,000 1,498,649 0.2683 0.270 0.265 0.270 0.265 0.270 5,586,000 0.2683 0.00%
2017-09-12 0 0.270 0.265 0.270 0.270 0.275 5,775,800 1,561,035 0.2703 0.270 0.265 0.270 0.270 0.275 5,775,800 0.2703 0.00%
2017-09-11 0 0.270 0.270 0.275 0.270 0.280 7,159,000 1,967,050 0.2748 0.270 0.270 0.275 0.270 0.280 7,159,000 0.2748 -3.57%
2017-09-08 0 0.280 0.275 0.280 0.275 0.290 12,139,400 3,397,197 0.2798 0.280 0.275 0.280 0.275 0.290 12,139,400 0.2798 -1.75%
2017-09-07 0 0.285 0.280 0.285 0.270 0.295 25,532,200 7,270,294 0.2848 0.285 0.280 0.285 0.270 0.295 25,532,200 0.2848 3.64%
2017-09-06 0 0.275 0.270 0.275 0.265 0.275 6,402,800 1,723,558 0.2692 0.275 0.270 0.275 0.265 0.275 6,402,800 0.2692 0.00%
2017-09-05 0 0.275 0.270 0.275 0.265 0.275 5,344,000 1,434,810 0.2685 0.275 0.270 0.275 0.265 0.275 5,344,000 0.2685 1.85%
2017-09-04 0 0.270 0.265 0.270 0.265 0.270 6,068,000 1,620,840 0.2671 0.270 0.265 0.270 0.265 0.270 6,068,000 0.2671 -1.82%
2017-09-01 0 0.275 0.270 0.275 0.265 0.275 7,675,600 2,063,175 0.2688 0.275 0.270 0.275 0.265 0.275 7,675,600 0.2688 3.77%
2017-08-31 0 0.265 0.265 0.270 0.265 0.270 4,521,800 1,215,199 0.2687 0.265 0.265 0.270 0.265 0.270 4,521,800 0.2687 -1.85%
2017-08-30 0 0.270 0.265 0.270 0.265 0.275 13,714,800 3,679,635 0.2683 0.270 0.265 0.270 0.265 0.275 13,714,800 0.2683 -3.57%
2017-08-29 0 0.280 0.275 0.280 0.275 0.280 10,137,200 2,790,190 0.2752 0.280 0.275 0.280 0.275 0.280 10,137,200 0.2752 1.82%
2017-08-28 0 0.275 0.275 0.280 0.275 0.285 5,217,800 1,455,988 0.2790 0.275 0.275 0.280 0.275 0.285 5,217,800 0.2790 -1.79%
2017-08-25 0 0.280 0.280 0.285 0.275 0.280 10,473,200 2,906,856 0.2776 0.280 0.280 0.285 0.275 0.280 10,473,200 0.2776 -1.75%
2017-08-24 0 0.285 0.280 0.285 0.260 0.285 9,235,200 2,505,809 0.2713 0.285 0.280 0.285 0.260 0.285 9,235,200 0.2713 9.62%
2017-08-22 0 0.260 0.260 0.265 0.260 0.265 5,572,400 1,448,825 0.2600 0.260 0.260 0.265 0.260 0.265 5,572,400 0.2600 0.00%
2017-08-21 0 0.260 0.260 0.265 0.260 0.265 4,234,200 1,111,810 0.2626 0.260 0.260 0.265 0.260 0.265 4,234,200 0.2626 0.00%
2017-08-18 0 0.260 0.260 0.265 0.260 0.265 5,627,400 1,471,296 0.2615 0.260 0.260 0.265 0.260 0.265 5,627,400 0.2615 -1.89%
2017-08-17 0 0.265 0.260 0.265 0.260 0.270 4,008,400 1,048,381 0.2615 0.265 0.260 0.265 0.260 0.270 4,008,400 0.2615 0.00%
2017-08-16 0 0.265 0.260 0.265 0.260 0.265 5,219,800 1,362,332 0.2610 0.265 0.260 0.265 0.260 0.265 5,219,800 0.2610 1.92%
2017-08-15 0 0.260 0.260 0.265 0.260 0.270 4,886,400 1,272,564 0.2604 0.260 0.260 0.265 0.260 0.270 4,886,400 0.2604 -1.89%
2017-08-14 0 0.265 0.260 0.265 0.260 0.270 4,638,600 1,218,750 0.2627 0.265 0.260 0.265 0.260 0.270 4,638,600 0.2627 1.92%
2017-08-11 0 0.260 0.260 0.265 0.260 0.270 8,199,000 2,150,489 0.2623 0.260 0.260 0.265 0.260 0.270 8,199,000 0.2623 -3.70%
2017-08-10 0 0.270 0.265 0.270 0.265 0.280 7,203,700 1,945,463 0.2701 0.270 0.265 0.270 0.265 0.280 7,203,700 0.2701 -1.82%
2017-08-09 0 0.275 0.270 0.275 0.270 0.275 3,871,000 1,056,494 0.2729 0.275 0.270 0.275 0.270 0.275 3,871,000 0.2729 0.00%
2017-08-08 0 0.275 0.270 0.275 0.270 0.280 7,034,600 1,928,585 0.2742 0.275 0.270 0.275 0.270 0.280 7,034,600 0.2742 0.00%
2017-08-07 0 0.275 0.275 0.280 0.275 0.280 4,902,600 1,349,956 0.2754 0.275 0.275 0.280 0.275 0.280 4,902,600 0.2754 -1.79%
2017-08-04 0 0.280 0.275 0.280 0.275 0.280 4,417,000 1,222,875 0.2769 0.280 0.275 0.280 0.275 0.280 4,417,000 0.2769 0.00%
2017-08-03 0 0.280 0.275 0.280 0.275 0.280 4,267,800 1,174,605 0.2752 0.280 0.275 0.280 0.275 0.280 4,267,800 0.2752 1.82%
2017-08-02 0 0.275 0.275 0.280 0.275 0.285 5,987,600 1,673,050 0.2794 0.275 0.275 0.280 0.275 0.285 5,987,600 0.2794 -1.79%
2017-08-01 0 0.280 0.280 0.285 0.275 0.285 6,839,600 1,919,729 0.2807 0.280 0.280 0.285 0.275 0.285 6,839,600 0.2807 1.82%
2017-07-31 0 0.275 0.270 0.275 0.270 0.280 5,879,600 1,619,674 0.2755 0.275 0.270 0.275 0.270 0.280 5,879,600 0.2755 -1.79%
2017-07-28 0 0.280 0.280 0.285 0.270 0.295 11,601,600 3,252,996 0.2804 0.280 0.280 0.285 0.270 0.295 11,601,600 0.2804 3.70%
2017-07-27 0 0.270 0.270 0.275 0.270 0.275 3,755,400 1,020,530 0.2718 0.270 0.270 0.275 0.270 0.275 3,755,400 0.2718 -1.82%
2017-07-26 0 0.275 0.270 0.275 0.270 0.280 5,287,400 1,442,607 0.2728 0.275 0.270 0.275 0.270 0.280 5,287,400 0.2728 1.85%
2017-07-25 0 0.270 0.270 0.275 0.270 0.275 5,154,600 1,405,328 0.2726 0.270 0.270 0.275 0.270 0.275 5,154,600 0.2726 0.00%
2017-07-24 0 0.270 0.270 0.275 0.270 0.275 5,527,600 1,500,570 0.2715 0.270 0.270 0.275 0.270 0.275 5,527,600 0.2715 -1.82%
2017-07-21 0 0.275 0.270 0.275 0.270 0.280 7,060,000 1,937,710 0.2745 0.275 0.270 0.275 0.270 0.280 7,060,000 0.2745 0.00%
2017-07-20 0 0.275 0.270 0.275 0.270 0.290 11,844,200 3,291,226 0.2779 0.275 0.270 0.275 0.270 0.290 11,844,200 0.2779 -3.51%
2017-07-19 0 0.285 0.280 0.285 0.265 0.285 14,098,200 3,866,089 0.2742 0.285 0.280 0.285 0.265 0.285 14,098,200 0.2742 7.55%
2017-07-18 0 0.265 0.255 0.265 0.255 0.265 9,580,600 2,473,896 0.2582 0.265 0.255 0.265 0.255 0.265 9,580,600 0.2582 3.92%
2017-07-17 0 0.255 0.255 0.260 0.255 0.260 4,033,400 1,039,633 0.2578 0.255 0.255 0.260 0.255 0.260 4,033,400 0.2578 -1.92%
2017-07-14 0 0.260 0.260 0.265 0.255 0.260 5,756,800 1,490,341 0.2589 0.260 0.260 0.265 0.255 0.260 5,756,800 0.2589 0.00%
2017-07-13 0 0.260 0.255 0.265 0.255 0.265 6,478,800 1,689,289 0.2607 0.260 0.255 0.265 0.255 0.265 6,478,800 0.2607 0.00%
2017-07-12 0 0.260 0.255 0.260 0.255 0.265 6,375,400 1,653,167 0.2593 0.260 0.255 0.260 0.255 0.265 6,375,400 0.2593 0.00%
2017-07-11 0 0.260 0.255 0.260 0.255 0.265 7,900,400 2,034,492 0.2575 0.260 0.255 0.260 0.255 0.265 7,900,400 0.2575 0.00%
2017-07-10 0 0.260 0.255 0.260 0.255 0.265 6,365,900 1,641,809 0.2579 0.260 0.255 0.260 0.255 0.265 6,365,900 0.2579 0.00%
2017-07-07 0 0.260 0.255 0.260 0.250 0.260 5,917,600 1,507,749 0.2548 0.260 0.255 0.260 0.250 0.260 5,917,600 0.2548 1.96%
2017-07-06 0 0.255 0.255 0.260 0.250 0.260 6,520,000 1,666,456 0.2556 0.255 0.255 0.260 0.250 0.260 6,520,000 0.2556 2.00%
2017-07-05 0 0.250 0.250 0.255 0.250 0.260 6,070,200 1,539,214 0.2536 0.250 0.250 0.255 0.250 0.260 6,070,200 0.2536 -1.96%
2017-07-04 0 0.255 0.255 0.260 0.250 0.260 12,655,000 3,212,737 0.2539 0.255 0.255 0.260 0.250 0.260 12,655,000 0.2539 -1.92%
2017-07-03 0 0.260 0.250 0.260 0.250 0.260 7,329,000 1,865,918 0.2546 0.260 0.250 0.260 0.250 0.260 7,329,000 0.2546 1.96%
2017-06-30 0 0.255 0.255 0.260 0.249 0.260 14,926,800 3,795,702 0.2543 0.255 0.255 0.260 0.249 0.260 14,926,800 0.2543 0.00%
2017-06-29 0 0.255 0.255 0.260 0.248 0.260 10,110,000 2,569,031 0.2541 0.255 0.255 0.260 0.248 0.260 10,110,000 0.2541 0.00%
2017-06-28 0 0.255 0.249 0.255 0.244 0.255 24,570,600 6,116,325 0.2489 0.255 0.249 0.255 0.244 0.255 24,570,600 0.2489 0.00%
2017-06-27 0 0.255 0.255 0.265 0.250 0.280 19,094,600 5,025,028 0.2632 0.255 0.255 0.265 0.250 0.280 19,094,600 0.2632 -5.56%
2017-06-26 0 0.270 0.265 0.270 0.255 0.275 12,420,000 3,317,550 0.2671 0.270 0.265 0.270 0.255 0.275 12,420,000 0.2671 3.85%
2017-06-23 0 0.260 0.260 0.265 0.255 0.280 15,109,600 4,005,777 0.2651 0.260 0.260 0.265 0.255 0.280 15,109,600 0.2651 -3.70%
2017-06-22 0 0.270 0.270 0.275 0.238 0.290 53,441,600 14,548,061 0.2722 0.270 0.270 0.275 0.238 0.290 53,441,600 0.2722 12.97%
2017-06-21 0 0.239 0.238 0.241 0.237 0.248 7,149,200 1,725,918 0.2414 0.239 0.238 0.241 0.237 0.248 7,149,200 0.2414 -1.24%
2017-06-20 0 0.242 0.242 0.247 0.239 0.248 6,989,800 1,700,465 0.2433 0.242 0.242 0.247 0.239 0.248 6,989,800 0.2433 -0.82%
2017-06-19 0 0.244 0.243 0.248 0.240 0.250 7,398,890 1,824,089 0.2465 0.244 0.243 0.248 0.240 0.250 7,398,890 0.2465 -0.81%
2017-06-16 0 0.246 0.243 0.246 0.241 0.255 10,969,200 2,751,832 0.2509 0.246 0.243 0.246 0.241 0.255 10,969,200 0.2509 -3.53%
2017-06-15 0 0.255 0.250 0.255 0.250 0.260 7,766,800 1,984,212 0.2555 0.255 0.250 0.255 0.250 0.260 7,766,800 0.2555 -1.92%
2017-06-14 0 0.260 0.255 0.265 0.255 0.265 5,882,200 1,538,471 0.2615 0.260 0.255 0.265 0.255 0.265 5,882,200 0.2615 0.00%
2017-06-13 0 0.260 0.255 0.260 0.255 0.260 6,219,000 1,605,336 0.2581 0.260 0.255 0.260 0.255 0.260 6,219,000 0.2581 1.96%
2017-06-12 0 0.255 0.250 0.255 0.250 0.270 18,128,200 4,611,073 0.2544 0.255 0.250 0.255 0.250 0.270 18,128,200 0.2544 -3.77%
2017-06-09 0 0.265 0.265 0.270 0.260 0.270 11,048,400 2,943,489 0.2664 0.265 0.265 0.270 0.260 0.270 11,048,400 0.2664 -1.85%
2017-06-08 0 0.270 0.265 0.270 0.265 0.280 8,238,800 2,233,620 0.2711 0.270 0.265 0.270 0.265 0.280 8,238,800 0.2711 0.00%
2017-06-07 0 0.270 0.265 0.270 0.265 0.275 9,264,600 2,486,580 0.2684 0.270 0.265 0.270 0.265 0.275 9,264,600 0.2684 -1.82%
2017-06-06 0 0.275 0.270 0.275 0.265 0.285 13,886,000 3,808,982 0.2743 0.275 0.270 0.275 0.265 0.285 13,886,000 0.2743 -1.79%
2017-06-05 0 0.280 0.275 0.280 0.275 0.285 7,775,200 2,165,973 0.2786 0.280 0.275 0.280 0.275 0.285 7,775,200 0.2786 1.82%
2017-06-02 0 0.275 0.275 0.280 0.275 0.285 10,403,000 2,897,490 0.2785 0.275 0.275 0.280 0.275 0.285 10,403,000 0.2785 0.00%
2017-06-01 0 0.275 0.275 0.280 0.270 0.305 41,513,769 11,746,646 0.2830 0.275 0.275 0.280 0.270 0.305 41,513,769 0.2830 0.00%
2017-05-31 0 0.275 0.270 0.275 0.270 0.285 13,520,200 3,744,053 0.2769 0.275 0.270 0.275 0.270 0.285 13,520,200 0.2769 -1.79%
2017-05-29 0 0.280 0.275 0.280 0.275 0.295 17,352,200 4,895,662 0.2821 0.280 0.275 0.280 0.275 0.295 17,352,200 0.2821 -3.45%
2017-05-26 0 0.290 0.285 0.290 0.280 0.295 27,902,000 8,035,535 0.2880 0.290 0.285 0.290 0.280 0.295 27,902,000 0.2880 1.75%
2017-05-25 0 0.285 0.280 0.285 0.280 0.310 32,754,200 9,538,664 0.2912 0.285 0.280 0.285 0.280 0.310 32,754,200 0.2912 -3.39%
2017-05-24 0 0.295 0.295 0.300 0.265 0.330 203,150,200 62,334,310 0.3068 0.295 0.295 0.300 0.265 0.330 203,150,200 0.3068 7.27%
2017-05-23 0 0.275 0.270 0.275 0.265 0.315 110,790,200 31,515,439 0.2845 0.275 0.270 0.275 0.265 0.315 110,790,200 0.2845 -12.70%
2017-05-22 0 0.315 0.310 0.315 0.198 0.325 217,240,800 60,882,561 0.2803 0.315 0.310 0.315 0.198 0.325 217,240,800 0.2803 58.29%
2017-05-19 0 0.199 0.198 0.199 0.190 0.201 4,622,400 903,552 0.1955 0.199 0.198 0.199 0.190 0.201 4,622,400 0.1955 3.65%
2017-05-18 0 0.192 0.191 0.192 0.188 0.200 5,511,844 1,066,966 0.1936 0.192 0.191 0.192 0.188 0.200 5,511,844 0.1936 -3.52%
2017-05-17 0 0.199 0.199 0.202 0.196 0.202 8,313,000 1,648,734 0.1983 0.199 0.199 0.202 0.196 0.202 8,313,000 0.1983 -0.50%
2017-05-16 0 0.200 0.200 0.202 0.186 0.208 24,293,200 4,794,299 0.1974 0.200 0.200 0.202 0.186 0.208 24,293,200 0.1974 4.71%
2017-05-15 0 0.191 0.192 0.193 0.185 0.217 15,159,800 3,031,357 0.2000 0.191 0.192 0.193 0.185 0.217 15,159,800 0.2000 -11.57%
2017-05-12 0 0.216 0.213 0.217 0.212 0.232 20,351,000 4,444,017 0.2184 0.216 0.213 0.217 0.212 0.232 20,351,000 0.2184 -5.68%
2017-05-11 0 0.229 0.228 0.229 0.223 0.230 6,194,800 1,407,451 0.2272 0.229 0.228 0.229 0.223 0.230 6,194,800 0.2272 1.33%
2017-05-10 0 0.226 0.226 0.227 0.224 0.233 4,938,000 1,128,092 0.2285 0.226 0.226 0.227 0.224 0.233 4,938,000 0.2285 -1.31%
2017-05-09 0 0.229 0.228 0.229 0.221 0.229 2,795,800 629,262 0.2251 0.229 0.228 0.229 0.221 0.229 2,795,800 0.2251 2.23%
2017-05-08 0 0.224 0.223 0.224 0.222 0.226 5,571,200 1,243,088 0.2231 0.224 0.223 0.224 0.222 0.226 5,571,200 0.2231 -0.44%
2017-05-05 0 0.225 0.225 0.226 0.224 0.230 6,218,800 1,401,852 0.2254 0.225 0.225 0.226 0.224 0.230 6,218,800 0.2254 -1.32%
2017-05-04 0 0.228 0.228 0.229 0.225 0.235 9,996,200 2,272,645 0.2274 0.228 0.228 0.229 0.225 0.235 9,996,200 0.2274 -2.56%
2017-05-02 0 0.234 0.233 0.234 0.232 0.240 8,728,000 2,054,374 0.2354 0.234 0.233 0.234 0.232 0.240 8,728,000 0.2354 -2.50%
2017-04-28 0 0.240 0.238 0.240 0.233 0.250 7,185,400 1,727,202 0.2404 0.240 0.238 0.240 0.233 0.250 7,185,400 0.2404 -4.00%
2017-04-27 0 0.250 0.249 0.250 0.248 0.255 5,303,000 1,334,453 0.2516 0.250 0.249 0.250 0.248 0.255 5,303,000 0.2516 0.40%
2017-04-26 0 0.249 0.248 0.249 0.247 0.255 3,779,000 942,517 0.2494 0.249 0.248 0.249 0.247 0.255 3,779,000 0.2494 0.81%
2017-04-25 0 0.247 0.246 0.247 0.246 0.255 5,540,600 1,374,650 0.2481 0.247 0.246 0.247 0.246 0.255 5,540,600 0.2481 0.41%
2017-04-24 0 0.246 0.246 0.248 0.245 0.255 9,002,200 2,236,712 0.2485 0.246 0.246 0.248 0.245 0.255 9,002,200 0.2485 -3.53%
2017-04-21 0 0.255 0.250 0.255 0.247 0.255 5,334,000 1,348,133 0.2527 0.255 0.250 0.255 0.247 0.255 5,334,000 0.2527 2.00%
2017-04-20 0 0.250 0.250 0.255 0.250 0.255 4,989,000 1,267,430 0.2540 0.250 0.250 0.255 0.250 0.255 4,989,000 0.2540 0.00%
2017-04-19 0 0.250 0.250 0.255 0.250 0.255 6,730,400 1,698,624 0.2524 0.250 0.250 0.255 0.250 0.255 6,730,400 0.2524 -1.96%
2017-04-18 0 0.255 0.250 0.255 0.250 0.255 5,371,000 1,361,172 0.2534 0.255 0.250 0.255 0.250 0.255 5,371,000 0.2534 0.00%
2017-04-13 0 0.255 0.255 0.260 0.246 0.265 11,781,000 2,979,912 0.2529 0.255 0.255 0.260 0.246 0.265 11,781,000 0.2529 -3.77%
2017-04-12 0 0.265 0.260 0.265 0.255 0.265 7,315,400 1,906,594 0.2606 0.265 0.260 0.265 0.255 0.265 7,315,400 0.2606 1.92%
2017-04-11 0 0.260 0.260 0.265 0.260 0.265 9,164,200 2,412,100 0.2632 0.260 0.260 0.265 0.260 0.265 9,164,200 0.2632 -1.89%
2017-04-10 0 0.265 0.265 0.270 0.265 0.270 6,703,200 1,779,915 0.2655 0.265 0.265 0.270 0.265 0.270 6,703,200 0.2655 -1.85%
2017-04-07 0 0.270 0.265 0.270 0.265 0.275 3,846,000 1,030,849 0.2680 0.270 0.265 0.270 0.265 0.275 3,846,000 0.2680 -1.82%
2017-04-06 0 0.275 0.265 0.275 0.265 0.275 7,017,000 1,881,390 0.2681 0.275 0.265 0.275 0.265 0.275 7,017,000 0.2681 0.00%
2017-04-05 0 0.275 0.270 0.275 0.265 0.275 2,985,000 814,914 0.2730 0.275 0.270 0.275 0.265 0.275 2,985,000 0.2730 3.77%
2017-04-03 0 0.265 0.265 0.270 0.265 0.280 12,913,400 3,487,202 0.2700 0.265 0.265 0.270 0.265 0.280 12,913,400 0.2700 0.00%
2017-03-31 0 0.265 0.265 0.270 0.265 0.275 5,553,220 1,487,620 0.2679 0.265 0.265 0.270 0.265 0.275 5,553,220 0.2679 -3.64%
2017-03-30 0 0.275 0.265 0.275 0.265 0.275 5,140,800 1,384,430 0.2693 0.275 0.265 0.275 0.265 0.275 5,140,800 0.2693 0.00%
2017-03-29 0 0.275 0.270 0.275 0.270 0.275 4,094,000 1,118,140 0.2731 0.275 0.270 0.275 0.270 0.275 4,094,000 0.2731 0.00%
2017-03-28 0 0.275 0.270 0.275 0.265 0.280 4,320,600 1,176,627 0.2723 0.275 0.270 0.275 0.265 0.280 4,320,600 0.2723 -1.79%
2017-03-27 0 0.280 0.275 0.280 0.275 0.290 3,734,200 1,040,451 0.2786 0.280 0.275 0.280 0.275 0.290 3,734,200 0.2786 0.00%
2017-03-24 0 0.280 0.280 0.285 0.270 0.285 4,934,800 1,368,624 0.2773 0.280 0.280 0.285 0.270 0.285 4,934,800 0.2773 1.82%
2017-03-23 0 0.275 0.270 0.275 0.270 0.280 5,459,200 1,505,698 0.2758 0.275 0.270 0.275 0.270 0.280 5,459,200 0.2758 -1.79%
2017-03-22 0 0.280 0.275 0.280 0.270 0.285 12,481,200 3,461,222 0.2773 0.280 0.275 0.280 0.270 0.285 12,481,200 0.2773 -3.45%
2017-03-21 0 0.290 0.285 0.290 0.285 0.295 9,810,800 2,821,556 0.2876 0.290 0.285 0.290 0.285 0.295 9,810,800 0.2876 0.00%
2017-03-20 0 0.290 0.285 0.290 0.285 0.300 18,135,000 5,369,377 0.2961 0.290 0.285 0.290 0.285 0.300 18,135,000 0.2961 0.00%
2017-03-17 0 0.290 0.290 0.295 0.285 0.295 13,349,800 3,880,906 0.2907 0.290 0.290 0.295 0.285 0.295 13,349,800 0.2907 -3.33%
2017-03-16 0 0.300 0.295 0.300 0.295 0.300 5,274,200 1,570,301 0.2977 0.300 0.295 0.300 0.295 0.300 5,274,200 0.2977 0.00%
2017-03-15 0 0.300 0.295 0.300 0.295 0.300 3,481,000 1,036,975 0.2979 0.300 0.295 0.300 0.295 0.300 3,481,000 0.2979 1.69%
2017-03-14 0 0.295 0.295 0.300 0.295 0.310 7,925,000 2,388,070 0.3013 0.295 0.295 0.300 0.295 0.310 7,925,000 0.3013 0.00%
2017-03-13 0 0.295 0.295 0.300 0.295 0.300 2,904,000 865,300 0.2980 0.295 0.295 0.300 0.295 0.300 2,904,000 0.2980 -1.67%
2017-03-10 0 0.300 0.295 0.300 0.295 0.300 2,516,800 750,418 0.2982 0.300 0.295 0.300 0.295 0.300 2,516,800 0.2982 0.00%
2017-03-09 0 0.300 0.295 0.300 0.295 0.300 3,080,000 918,850 0.2983 0.300 0.295 0.300 0.295 0.300 3,080,000 0.2983 0.00%
2017-03-08 0 0.300 0.295 0.300 0.295 0.300 2,998,600 894,935 0.2985 0.300 0.295 0.300 0.295 0.300 2,998,600 0.2985 0.00%
2017-03-07 0 0.300 0.295 0.300 0.295 0.300 2,694,000 806,085 0.2992 0.300 0.295 0.300 0.295 0.300 2,694,000 0.2992 1.69%
2017-03-06 0 0.295 0.295 0.300 0.295 0.305 3,888,400 1,157,432 0.2977 0.295 0.295 0.300 0.295 0.305 3,888,400 0.2977 -3.28%
2017-03-03 0 0.305 0.295 0.305 0.295 0.305 2,938,800 889,788 0.3028 0.305 0.295 0.305 0.295 0.305 2,938,800 0.3028 0.00%
2017-03-02 0 0.305 0.300 0.305 0.300 0.305 6,335,400 1,923,807 0.3037 0.305 0.300 0.305 0.300 0.305 6,335,400 0.3037 0.00%
2017-03-01 0 0.305 0.300 0.305 0.295 0.305 3,127,600 944,016 0.3018 0.305 0.300 0.305 0.295 0.305 3,127,600 0.3018 1.67%
2017-02-28 0 0.300 0.300 0.305 0.300 0.310 6,850,600 2,072,313 0.3025 0.300 0.300 0.305 0.300 0.310 6,850,600 0.3025 -1.64%
2017-02-27 0 0.305 0.300 0.305 0.295 0.310 6,049,000 1,835,050 0.3034 0.305 0.300 0.305 0.295 0.310 6,049,000 0.3034 0.00%
2017-02-24 0 0.305 0.300 0.305 0.300 0.305 3,338,000 1,011,870 0.3031 0.305 0.300 0.305 0.300 0.305 3,338,000 0.3031 0.00%
2017-02-23 0 0.305 0.300 0.305 0.300 0.310 6,250,600 1,892,448 0.3028 0.305 0.300 0.305 0.300 0.310 6,250,600 0.3028 -1.61%
2017-02-22 0 0.310 0.305 0.310 0.300 0.310 7,800,400 2,375,734 0.3046 0.310 0.305 0.310 0.300 0.310 7,800,400 0.3046 1.64%
2017-02-21 0 0.305 0.305 0.310 0.305 0.315 3,369,600 1,037,267 0.3078 0.305 0.305 0.310 0.305 0.315 3,369,600 0.3078 0.00%
2017-02-20 0 0.305 0.305 0.310 0.305 0.315 4,623,800 1,428,514 0.3089 0.305 0.305 0.310 0.305 0.315 4,623,800 0.3089 -3.17%
2017-02-17 0 0.315 0.310 0.315 0.310 0.320 4,615,000 1,450,725 0.3143 0.315 0.310 0.315 0.310 0.320 4,615,000 0.3143 -1.56%
2017-02-16 0 0.320 0.315 0.320 0.315 0.325 4,761,120 1,520,519 0.3194 0.320 0.315 0.320 0.315 0.325 4,761,120 0.3194 -1.54%
2017-02-15 0 0.325 0.320 0.325 0.315 0.335 11,587,800 3,752,033 0.3238 0.325 0.320 0.325 0.315 0.335 11,587,800 0.3238 0.00%
2017-02-14 0 0.325 0.320 0.325 0.305 0.325 21,780,200 6,886,317 0.3162 0.325 0.320 0.325 0.305 0.325 21,780,200 0.3162 6.56%
2017-02-13 0 0.305 0.300 0.305 0.300 0.310 2,975,000 905,325 0.3043 0.305 0.300 0.305 0.300 0.310 2,975,000 0.3043 -1.61%
2017-02-10 0 0.310 0.305 0.310 0.300 0.310 3,964,800 1,216,355 0.3068 0.310 0.305 0.310 0.300 0.310 3,964,800 0.3068 1.64%
2017-02-09 0 0.305 0.300 0.305 0.300 0.310 4,179,200 1,276,222 0.3054 0.305 0.300 0.305 0.300 0.310 4,179,200 0.3054 0.00%
2017-02-08 0 0.305 0.305 0.310 0.300 0.310 6,138,000 1,885,265 0.3071 0.305 0.305 0.310 0.300 0.310 6,138,000 0.3071 0.00%
2017-02-07 0 0.305 0.300 0.305 0.300 0.315 4,829,600 1,472,263 0.3048 0.305 0.300 0.305 0.300 0.315 4,829,600 0.3048 -3.17%
2017-02-06 0 0.315 0.310 0.315 0.305 0.315 5,580,200 1,731,834 0.3104 0.315 0.310 0.315 0.305 0.315 5,580,200 0.3104 3.28%
2017-02-03 0 0.305 0.305 0.310 0.300 0.315 7,107,400 2,193,052 0.3086 0.305 0.305 0.310 0.300 0.315 7,107,400 0.3086 -1.61%
2017-02-02 0 0.310 0.305 0.310 0.295 0.310 4,244,000 1,284,900 0.3028 0.310 0.305 0.310 0.295 0.310 4,244,000 0.3028 3.33%
2017-02-01 0 0.300 0.295 0.300 0.295 0.305 5,222,400 1,556,976 0.2981 0.300 0.295 0.300 0.295 0.305 5,222,400 0.2981 0.00%
2017-01-27 0 0.300 0.295 0.300 0.290 0.305 8,620,600 2,556,938 0.2966 0.300 0.295 0.300 0.290 0.305 8,620,600 0.2966 0.00%
2017-01-26 0 0.300 0.300 0.305 0.295 0.320 14,352,400 4,360,514 0.3038 0.300 0.300 0.305 0.295 0.320 14,352,400 0.3038 -6.25%
2017-01-25 0 0.320 0.315 0.320 0.315 0.320 3,567,600 1,132,830 0.3175 0.320 0.315 0.320 0.315 0.320 3,567,600 0.3175 0.00%
2017-01-24 0 0.320 0.315 0.320 0.310 0.320 2,717,000 863,140 0.3177 0.320 0.315 0.320 0.310 0.320 2,717,000 0.3177 1.59%
2017-01-23 0 0.315 0.310 0.315 0.310 0.315 2,579,000 807,140 0.3130 0.315 0.310 0.315 0.310 0.315 2,579,000 0.3130 0.00%
2017-01-20 0 0.315 0.310 0.315 0.305 0.315 3,238,600 1,005,698 0.3105 0.315 0.310 0.315 0.305 0.315 3,238,600 0.3105 0.00%
2017-01-19 0 0.315 0.310 0.315 0.305 0.315 2,375,000 743,410 0.3130 0.315 0.310 0.315 0.305 0.315 2,375,000 0.3130 1.61%
2017-01-18 0 0.310 0.305 0.310 0.305 0.320 7,307,400 2,272,586 0.3110 0.310 0.305 0.310 0.305 0.320 7,307,400 0.3110 -3.12%
2017-01-17 0 0.320 0.315 0.320 0.310 0.330 8,339,000 2,629,070 0.3153 0.320 0.315 0.320 0.310 0.330 8,339,000 0.3153 -1.54%
2017-01-16 0 0.325 0.315 0.325 0.315 0.330 9,813,000 3,163,305 0.3224 0.325 0.315 0.325 0.315 0.330 9,813,000 0.3224 3.17%
2017-01-13 0 0.315 0.315 0.320 0.315 0.325 3,157,200 1,007,040 0.3190 0.315 0.315 0.320 0.315 0.325 3,157,200 0.3190 0.00%
2017-01-12 0 0.315 0.315 0.320 0.315 0.330 6,611,600 2,128,960 0.3220 0.315 0.315 0.320 0.315 0.330 6,611,600 0.3220 -3.08%
2017-01-11 0 0.325 0.325 0.330 0.325 0.345 13,244,000 4,418,610 0.3336 0.325 0.325 0.330 0.325 0.345 13,244,000 0.3336 -5.80%
2017-01-10 0 0.345 0.340 0.345 0.340 0.360 14,004,800 4,880,438 0.3485 0.345 0.340 0.345 0.340 0.360 14,004,800 0.3485 4.55%
2017-01-09 0 0.330 0.330 0.335 0.330 0.345 3,966,000 1,336,170 0.3369 0.330 0.330 0.335 0.330 0.345 3,966,000 0.3369 -2.94%
2017-01-06 0 0.340 0.340 0.345 0.340 0.350 3,984,590 1,377,328 0.3457 0.340 0.340 0.345 0.340 0.350 3,984,590 0.3457 -2.86%
2017-01-05 0 0.350 0.350 0.355 0.340 0.360 8,718,200 3,059,856 0.3510 0.350 0.350 0.355 0.340 0.360 8,718,200 0.3510 -2.78%
2017-01-04 0 0.360 0.355 0.360 0.325 0.365 14,192,600 4,918,973 0.3466 0.360 0.355 0.360 0.325 0.365 14,192,600 0.3466 5.88%
2017-01-03 0 0.340 0.335 0.340 0.330 0.355 7,794,800 2,650,766 0.3401 0.340 0.335 0.340 0.330 0.355 7,794,800 0.3401 -4.23%
2016-12-30 0 0.355 0.345 0.350 0.330 0.360 19,102,800 6,619,581 0.3465 0.355 0.345 0.350 0.330 0.360 19,102,800 0.3465 1.43%
2016-12-29 0 0.350 0.340 0.345 0.295 0.350 33,189,000 11,018,350 0.3320 0.350 0.340 0.345 0.295 0.350 33,189,000 0.3320 16.67%
2016-12-28 0 0.300 0.300 0.305 0.285 0.310 12,420,400 3,715,768 0.2992 0.300 0.300 0.305 0.285 0.310 12,420,400 0.2992 3.45%
2016-12-23 0 0.290 0.290 0.295 0.280 0.295 6,065,000 1,740,755 0.2870 0.290 0.290 0.295 0.280 0.295 6,065,000 0.2870 0.00%
2016-12-22 0 0.290 0.285 0.290 0.270 0.290 7,385,800 2,058,804 0.2788 0.290 0.285 0.290 0.270 0.290 7,385,800 0.2788 5.45%
2016-12-21 0 0.275 0.270 0.275 0.255 0.280 13,772,400 3,716,520 0.2699 0.275 0.270 0.275 0.255 0.280 13,772,400 0.2699 7.84%
2016-12-20 0 0.255 0.250 0.255 0.248 0.255 4,438,000 1,112,904 0.2508 0.255 0.250 0.255 0.248 0.255 4,438,000 0.2508 0.00%
2016-12-19 0 0.255 0.250 0.255 0.245 0.270 17,964,200 4,511,008 0.2511 0.255 0.250 0.255 0.245 0.270 17,964,200 0.2511 -5.56%
2016-12-16 0 0.270 0.265 0.270 0.265 0.295 16,430,801 4,545,056 0.2766 0.270 0.265 0.270 0.265 0.295 16,430,801 0.2766 -6.90%
2016-12-15 0 0.290 0.285 0.290 0.280 0.300 11,047,000 3,202,620 0.2899 0.290 0.285 0.290 0.280 0.300 11,047,000 0.2899 -1.69%
2016-12-14 0 0.295 0.295 0.300 0.295 0.305 2,708,700 807,057 0.2979 0.295 0.295 0.300 0.295 0.305 2,708,700 0.2979 -1.67%
2016-12-13 0 0.300 0.295 0.300 0.290 0.300 7,195,200 2,130,582 0.2961 0.300 0.295 0.300 0.290 0.300 7,195,200 0.2961 3.45%
2016-12-12 0 0.290 0.290 0.295 0.285 0.310 12,818,800 3,765,636 0.2938 0.290 0.290 0.295 0.285 0.310 12,818,800 0.2938 -6.45%
2016-12-09 0 0.310 0.305 0.310 0.305 0.315 6,681,800 2,058,709 0.3081 0.310 0.305 0.310 0.305 0.315 6,681,800 0.3081 0.00%
2016-12-08 0 0.310 0.310 0.315 0.310 0.320 3,442,200 1,084,919 0.3152 0.310 0.310 0.315 0.310 0.320 3,442,200 0.3152 -1.59%
2016-12-07 0 0.315 0.315 0.320 0.315 0.320 2,827,200 894,103 0.3163 0.315 0.315 0.320 0.315 0.320 2,827,200 0.3163 0.00%
2016-12-06 0 0.315 0.310 0.315 0.310 0.330 16,748,600 5,297,850 0.3163 0.315 0.310 0.315 0.310 0.330 16,748,600 0.3163 -3.08%
2016-12-05 0 0.325 0.325 0.330 0.325 0.340 7,630,800 2,512,659 0.3293 0.325 0.325 0.330 0.325 0.340 7,630,800 0.3293 -2.99%
2016-12-02 0 0.335 0.335 0.340 0.335 0.340 2,187,600 737,562 0.3372 0.335 0.335 0.340 0.335 0.340 2,187,600 0.3372 0.00%
2016-12-01 0 0.335 0.335 0.340 0.335 0.345 8,760,794 2,973,576 0.3394 0.335 0.335 0.340 0.335 0.345 8,760,794 0.3394 1.52%
2016-11-30 0 0.330 0.335 0.345 0.330 0.350 46,426,800 15,746,568 0.3392 0.330 0.335 0.345 0.330 0.350 46,426,800 0.3392 -1.49%
2016-11-29 0 0.335 0.330 0.340 0.330 0.345 6,333,000 2,143,870 0.3385 0.335 0.330 0.340 0.330 0.345 6,333,000 0.3385 0.00%
2016-11-28 0 0.335 0.330 0.335 0.330 0.340 24,849,400 8,315,551 0.3346 0.335 0.330 0.335 0.330 0.340 24,849,400 0.3346 -1.47%
2016-11-25 0 0.340 0.340 0.345 0.340 0.350 3,995,000 1,379,910 0.3454 0.340 0.340 0.345 0.340 0.350 3,995,000 0.3454 -1.45%
2016-11-24 0 0.345 0.340 0.345 0.340 0.350 20,230,700 7,009,786 0.3465 0.345 0.340 0.345 0.340 0.350 20,230,700 0.3465 -1.43%
2016-11-23 0 0.350 0.350 0.355 0.350 0.355 9,939,400 3,493,742 0.3515 0.350 0.350 0.355 0.350 0.355 9,939,400 0.3515 -1.41%
2016-11-22 0 0.355 0.350 0.355 0.350 0.365 11,054,200 3,926,711 0.3552 0.355 0.350 0.355 0.350 0.365 11,054,200 0.3552 0.00%
2016-11-21 0 0.355 0.355 0.360 0.355 0.360 4,021,600 1,435,766 0.3570 0.355 0.355 0.360 0.355 0.360 4,021,600 0.3570 -1.39%
2016-11-18 0 0.360 0.360 0.365 0.360 0.370 5,778,000 2,086,710 0.3611 0.360 0.360 0.365 0.360 0.370 5,778,000 0.3611 0.00%
2016-11-17 0 0.360 0.360 0.365 0.360 0.370 3,781,600 1,374,898 0.3636 0.360 0.360 0.365 0.360 0.370 3,781,600 0.3636 -2.70%
2016-11-16 0 0.370 0.365 0.370 0.365 0.380 4,859,400 1,801,327 0.3707 0.370 0.365 0.370 0.365 0.380 4,859,400 0.3707 -1.33%
2016-11-15 0 0.375 0.370 0.375 0.365 0.375 3,974,800 1,465,616 0.3687 0.375 0.370 0.375 0.365 0.375 3,974,800 0.3687 1.35%
2016-11-14 0 0.370 0.365 0.370 0.360 0.370 5,836,000 2,117,595 0.3629 0.370 0.365 0.370 0.360 0.370 5,836,000 0.3629 -1.33%
2016-11-11 0 0.375 0.370 0.375 0.365 0.380 1,516,000 559,890 0.3693 0.375 0.370 0.375 0.365 0.380 1,516,000 0.3693 0.00%
2016-11-10 0 0.375 0.375 0.380 0.365 0.380 1,996,600 743,860 0.3726 0.375 0.375 0.380 0.365 0.380 1,996,600 0.3726 1.35%
2016-11-09 0 0.370 0.365 0.370 0.365 0.375 4,175,800 1,535,955 0.3678 0.370 0.365 0.370 0.365 0.375 4,175,800 0.3678 -1.33%
2016-11-08 0 0.375 0.370 0.375 0.370 0.375 2,263,000 845,090 0.3734 0.375 0.370 0.375 0.370 0.375 2,263,000 0.3734 0.00%
2016-11-07 0 0.375 0.370 0.375 0.365 0.375 3,127,200 1,154,293 0.3691 0.375 0.370 0.375 0.365 0.375 3,127,200 0.3691 1.35%
2016-11-04 0 0.370 0.370 0.375 0.370 0.380 5,204,000 1,935,140 0.3719 0.370 0.370 0.375 0.370 0.380 5,204,000 0.3719 -1.33%
2016-11-03 0 0.375 0.375 0.380 0.375 0.380 936,000 354,110 0.3783 0.375 0.375 0.380 0.375 0.380 936,000 0.3783 -1.32%
2016-11-02 0 0.380 0.375 0.380 0.375 0.385 4,353,000 1,651,075 0.3793 0.380 0.375 0.380 0.375 0.385 4,353,000 0.3793 -1.30%
2016-11-01 0 0.385 0.385 0.390 0.385 0.395 5,636,400 2,174,868 0.3859 0.385 0.385 0.390 0.385 0.395 5,636,400 0.3859 0.00%
2016-10-31 0 0.385 0.380 0.385 0.380 0.390 2,617,600 1,006,889 0.3847 0.385 0.380 0.385 0.380 0.390 2,617,600 0.3847 -1.28%
2016-10-28 0 0.390 0.385 0.390 0.385 0.395 4,210,000 1,638,160 0.3891 0.390 0.385 0.390 0.385 0.395 4,210,000 0.3891 -1.27%
2016-10-27 0 0.395 0.390 0.395 0.390 0.400 2,500,400 984,162 0.3936 0.395 0.390 0.395 0.390 0.400 2,500,400 0.3936 -1.25%
2016-10-26 0 0.400 0.395 0.400 0.395 0.400 1,614,600 639,588 0.3961 0.400 0.395 0.400 0.395 0.400 1,614,600 0.3961 0.00%
2016-10-25 0 0.400 0.395 0.400 0.395 0.405 4,621,000 1,837,535 0.3976 0.400 0.395 0.400 0.395 0.405 4,621,000 0.3976 -1.23%
2016-10-24 0 0.405 0.400 0.410 0.400 0.410 4,893,000 1,982,440 0.4052 0.405 0.400 0.410 0.400 0.410 4,893,000 0.4052 1.25%
2016-10-20 0 0.400 0.395 0.400 0.390 0.405 2,933,400 1,160,675 0.3957 0.400 0.395 0.400 0.390 0.405 2,933,400 0.3957 1.27%
2016-10-19 0 0.395 0.395 0.400 0.395 0.405 1,736,000 692,370 0.3988 0.395 0.395 0.400 0.395 0.405 1,736,000 0.3988 -2.47%
2016-10-18 0 0.405 0.400 0.405 0.395 0.405 2,659,400 1,065,092 0.4005 0.405 0.400 0.405 0.395 0.405 2,659,400 0.4005 2.53%
2016-10-17 0 0.395 0.395 0.400 0.390 0.405 2,503,000 992,970 0.3967 0.395 0.395 0.400 0.390 0.405 2,503,000 0.3967 -1.25%
2016-10-14 0 0.400 0.395 0.400 0.390 0.400 2,366,000 939,880 0.3972 0.400 0.395 0.400 0.390 0.400 2,366,000 0.3972 1.27%
2016-10-13 0 0.395 0.390 0.395 0.390 0.405 6,377,000 2,512,138 0.3939 0.395 0.390 0.395 0.390 0.405 6,377,000 0.3939 -2.47%
2016-10-12 0 0.405 0.400 0.405 0.400 0.420 5,686,200 2,311,006 0.4064 0.405 0.400 0.405 0.400 0.420 5,686,200 0.4064 -2.41%
2016-10-11 0 0.415 0.410 0.415 0.405 0.420 11,378,200 4,700,425 0.4131 0.415 0.410 0.415 0.405 0.420 11,378,200 0.4131 1.22%
2016-10-07 0 0.410 0.405 0.410 0.405 0.425 7,550,000 3,086,660 0.4088 0.410 0.405 0.410 0.405 0.425 7,550,000 0.4088 -2.38%
2016-10-06 0 0.420 0.415 0.420 0.410 0.430 11,290,800 4,739,553 0.4198 0.420 0.415 0.420 0.410 0.430 11,290,800 0.4198 0.00%
2016-10-05 0 0.420 0.420 0.425 0.395 0.435 43,975,800 18,494,720 0.4206 0.420 0.420 0.425 0.395 0.435 43,975,800 0.4206 5.00%
2016-10-04 0 0.400 0.395 0.400 0.390 0.425 16,179,400 6,605,696 0.4083 0.400 0.395 0.400 0.390 0.425 16,179,400 0.4083 0.00%
2016-10-03 0 0.400 0.395 0.400 0.395 0.405 1,396,600 558,073 0.3996 0.400 0.395 0.400 0.395 0.405 1,396,600 0.3996 0.00%
2016-09-30 0 0.400 0.395 0.400 0.395 0.405 6,589,800 2,637,469 0.4002 0.400 0.395 0.400 0.395 0.405 6,589,800 0.4002 -2.44%
2016-09-29 0 0.410 0.405 0.410 0.390 0.425 34,303,200 14,053,420 0.4097 0.410 0.405 0.410 0.390 0.425 34,303,200 0.4097 5.13%
2016-09-28 0 0.390 0.385 0.390 0.380 0.390 3,599,000 1,381,650 0.3839 0.390 0.385 0.390 0.380 0.390 3,599,000 0.3839 0.00%
2016-09-27 0 0.390 0.385 0.390 0.380 0.395 3,630,230 1,403,045 0.3865 0.390 0.385 0.390 0.380 0.395 3,630,230 0.3865 1.30%
2016-09-26 0 0.385 0.380 0.385 0.380 0.390 2,643,600 1,017,236 0.3848 0.385 0.380 0.385 0.380 0.390 2,643,600 0.3848 -1.28%
2016-09-23 0 0.390 0.385 0.390 0.385 0.395 3,731,600 1,449,418 0.3884 0.390 0.385 0.390 0.385 0.395 3,731,600 0.3884 -1.27%
2016-09-22 0 0.395 0.390 0.395 0.375 0.405 24,958,800 9,822,363 0.3935 0.395 0.390 0.395 0.375 0.405 24,958,800 0.3935 2.60%
2016-09-21 0 0.385 0.375 0.385 0.370 0.390 16,869,600 6,418,496 0.3805 0.385 0.375 0.385 0.370 0.390 16,869,600 0.3805 4.05%
2016-09-20 0 0.370 0.365 0.370 0.365 0.370 1,006,400 370,968 0.3686 0.370 0.365 0.370 0.365 0.370 1,006,400 0.3686 1.37%
2016-09-19 0 0.365 0.365 0.370 0.365 0.375 2,897,000 1,064,645 0.3675 0.365 0.365 0.370 0.365 0.375 2,897,000 0.3675 0.00%
2016-09-15 0 0.365 0.365 0.370 0.365 0.375 3,176,000 1,170,855 0.3687 0.365 0.365 0.370 0.365 0.375 3,176,000 0.3687 -1.35%
2016-09-14 0 0.370 0.365 0.370 0.365 0.375 1,510,200 554,039 0.3669 0.370 0.365 0.370 0.365 0.375 1,510,200 0.3669 0.00%
2016-09-13 0 0.370 0.370 0.375 0.370 0.375 1,020,000 377,800 0.3704 0.370 0.370 0.375 0.370 0.375 1,020,000 0.3704 -1.33%
2016-09-12 0 0.375 0.370 0.375 0.370 0.380 1,924,000 716,990 0.3727 0.375 0.370 0.375 0.370 0.380 1,924,000 0.3727 -2.60%
2016-09-09 0 0.385 0.380 0.385 0.375 0.385 4,387,600 1,675,532 0.3819 0.385 0.380 0.385 0.375 0.385 4,387,600 0.3819 1.32%
2016-09-08 0 0.380 0.375 0.380 0.370 0.380 2,941,400 1,105,494 0.3758 0.380 0.375 0.380 0.370 0.380 2,941,400 0.3758 0.00%
2016-09-07 0 0.380 0.375 0.380 0.375 0.390 2,444,000 930,650 0.3808 0.380 0.375 0.380 0.375 0.390 2,444,000 0.3808 -1.30%
2016-09-06 0 0.385 0.380 0.385 0.370 0.385 7,334,200 2,777,776 0.3787 0.385 0.380 0.385 0.370 0.385 7,334,200 0.3787 4.05%
2016-09-05 0 0.370 0.370 0.375 0.365 0.375 4,648,600 1,724,794 0.3710 0.370 0.370 0.375 0.365 0.375 4,648,600 0.3710 1.37%
2016-09-02 0 0.365 0.360 0.365 0.360 0.370 2,367,000 864,750 0.3653 0.365 0.360 0.365 0.360 0.370 2,367,000 0.3653 -1.35%
2016-09-01 0 0.370 0.365 0.370 0.365 0.370 2,274,000 832,623 0.3661 0.370 0.365 0.370 0.365 0.370 2,274,000 0.3661 0.00%
2016-08-31 0 0.370 0.365 0.370 0.365 0.375 2,395,200 888,154 0.3708 0.370 0.365 0.370 0.365 0.375 2,395,200 0.3708 0.00%
2016-08-30 0 0.370 0.365 0.370 0.365 0.375 4,261,600 1,578,280 0.3703 0.370 0.365 0.370 0.365 0.375 4,261,600 0.3703 1.37%
2016-08-29 0 0.365 0.360 0.365 0.360 0.380 4,983,600 1,833,945 0.3680 0.365 0.360 0.365 0.360 0.380 4,983,600 0.3680 -3.95%
2016-08-26 0 0.380 0.375 0.380 0.380 0.390 4,201,500 1,600,100 0.3808 0.380 0.375 0.380 0.380 0.390 4,201,500 0.3808 -2.56%
2016-08-25 0 0.390 0.385 0.390 0.380 0.390 1,779,000 686,935 0.3861 0.390 0.385 0.390 0.380 0.390 1,779,000 0.3861 0.00%
2016-08-24 0 0.390 0.385 0.390 0.385 0.395 1,913,600 742,739 0.3881 0.390 0.385 0.390 0.385 0.395 1,913,600 0.3881 0.00%
2016-08-23 0 0.390 0.390 0.395 0.380 0.410 12,646,800 5,004,006 0.3957 0.390 0.390 0.395 0.380 0.410 12,646,800 0.3957 1.30%
2016-08-22 0 0.385 0.380 0.385 0.380 0.385 1,349,800 516,913 0.3830 0.385 0.380 0.385 0.380 0.385 1,349,800 0.3830 0.00%
2016-08-19 0 0.385 0.380 0.385 0.380 0.385 3,917,600 1,490,986 0.3806 0.385 0.380 0.385 0.380 0.385 3,917,600 0.3806 0.00%
2016-08-18 0 0.385 0.380 0.385 0.380 0.390 4,108,000 1,583,555 0.3855 0.385 0.380 0.385 0.380 0.390 4,108,000 0.3855 -1.28%
2016-08-17 0 0.390 0.385 0.390 0.385 0.395 2,363,000 920,455 0.3895 0.390 0.385 0.390 0.385 0.395 2,363,000 0.3895 -1.27%
2016-08-16 0 0.395 0.390 0.395 0.390 0.395 2,976,100 1,168,084 0.3925 0.395 0.390 0.395 0.390 0.395 2,976,100 0.3925 1.28%
2016-08-15 0 0.390 0.390 0.395 0.390 0.400 1,426,000 562,115 0.3942 0.390 0.390 0.395 0.390 0.400 1,426,000 0.3942 -1.27%
2016-08-12 0 0.395 0.390 0.395 0.390 0.400 7,711,000 3,034,170 0.3935 0.395 0.390 0.395 0.390 0.400 7,711,000 0.3935 1.28%
2016-08-11 0 0.390 0.380 0.390 0.380 0.390 3,713,260 1,432,364 0.3857 0.390 0.380 0.390 0.380 0.390 3,713,260 0.3857 0.00%
2016-08-10 0 0.390 0.385 0.390 0.385 0.395 2,675,000 1,032,470 0.3860 0.390 0.385 0.390 0.385 0.395 2,675,000 0.3860 -1.27%
2016-08-09 0 0.395 0.385 0.395 0.385 0.395 2,319,200 903,184 0.3894 0.395 0.385 0.395 0.385 0.395 2,319,200 0.3894 1.28%
2016-08-08 0 0.390 0.385 0.390 0.385 0.395 3,098,600 1,200,629 0.3875 0.390 0.385 0.390 0.385 0.395 3,098,600 0.3875 0.00%
2016-08-05 0 0.390 0.385 0.390 0.380 0.390 2,443,000 942,880 0.3860 0.390 0.385 0.390 0.380 0.390 2,443,000 0.3860 1.30%
2016-08-04 0 0.385 0.380 0.385 0.380 0.390 1,037,200 400,067 0.3857 0.385 0.380 0.385 0.380 0.390 1,037,200 0.3857 1.32%
2016-08-03 0 0.380 0.380 0.385 0.380 0.390 4,199,000 1,609,190 0.3832 0.380 0.380 0.385 0.380 0.390 4,199,000 0.3832 -1.30%
2016-08-01 0 0.385 0.380 0.385 0.380 0.395 5,732,200 2,208,294 0.3852 0.385 0.380 0.385 0.380 0.395 5,732,200 0.3852 -2.53%
2016-07-29 0 0.395 0.390 0.395 0.390 0.405 2,466,000 976,620 0.3960 0.395 0.390 0.395 0.390 0.405 2,466,000 0.3960 -2.47%
2016-07-28 0 0.405 0.400 0.405 0.395 0.410 12,707,800 5,110,044 0.4021 0.405 0.400 0.405 0.395 0.410 12,707,800 0.4021 2.53%
2016-07-27 0 0.395 0.390 0.395 0.390 0.400 3,572,900 1,408,733 0.3943 0.395 0.390 0.395 0.390 0.400 3,572,900 0.3943 0.00%
2016-07-26 0 0.395 0.390 0.395 0.390 0.400 1,880,000 741,926 0.3946 0.395 0.390 0.395 0.390 0.400 1,880,000 0.3946 0.00%
2016-07-25 0 0.395 0.390 0.395 0.390 0.400 1,091,400 430,315 0.3943 0.395 0.390 0.395 0.390 0.400 1,091,400 0.3943 -1.25%
2016-07-22 0 0.400 0.390 0.400 0.385 0.400 2,285,200 894,276 0.3913 0.400 0.390 0.400 0.385 0.400 2,285,200 0.3913 2.56%
2016-07-21 0 0.390 0.385 0.390 0.380 0.390 2,910,200 1,124,902 0.3865 0.390 0.385 0.390 0.380 0.390 2,910,200 0.3865 1.30%
2016-07-20 0 0.385 0.380 0.385 0.380 0.390 1,971,800 758,191 0.3845 0.385 0.380 0.385 0.380 0.390 1,971,800 0.3845 -1.28%
2016-07-19 0 0.390 0.385 0.390 0.380 0.390 2,135,600 823,621 0.3857 0.390 0.385 0.390 0.380 0.390 2,135,600 0.3857 0.00%
2016-07-18 0 0.390 0.380 0.390 0.380 0.390 2,755,800 1,058,871 0.3842 0.390 0.380 0.390 0.380 0.390 2,755,800 0.3842 0.00%
2016-07-15 0 0.390 0.385 0.390 0.385 0.395 3,604,000 1,403,860 0.3895 0.390 0.385 0.390 0.385 0.395 3,604,000 0.3895 0.00%
2016-07-14 0 0.390 0.385 0.390 0.380 0.390 2,046,380 787,075 0.3846 0.390 0.385 0.390 0.380 0.390 2,046,380 0.3846 1.30%
2016-07-13 0 0.385 0.380 0.385 0.380 0.390 3,948,500 1,524,717 0.3862 0.385 0.380 0.385 0.380 0.390 3,948,500 0.3862 -1.28%
2016-07-12 0 0.390 0.385 0.390 0.380 0.390 3,125,000 1,209,432 0.3870 0.390 0.385 0.390 0.380 0.390 3,125,000 0.3870 0.00%
2016-07-11 0 0.390 0.385 0.390 0.380 0.395 3,550,000 1,373,928 0.3870 0.390 0.385 0.390 0.380 0.395 3,550,000 0.3870 1.30%
2016-07-08 0 0.385 0.385 0.390 0.385 0.395 3,431,400 1,333,798 0.3887 0.385 0.385 0.390 0.385 0.395 3,431,400 0.3887 0.00%
2016-07-07 0 0.385 0.385 0.390 0.385 0.395 1,446,000 564,110 0.3901 0.385 0.385 0.390 0.385 0.395 1,446,000 0.3901 0.00%
2016-07-06 0 0.385 0.385 0.390 0.380 0.390 1,550,600 598,009 0.3857 0.385 0.385 0.390 0.380 0.390 1,550,600 0.3857 -1.28%
2016-07-05 0 0.390 0.380 0.390 0.380 0.400 4,382,000 1,712,090 0.3907 0.390 0.380 0.390 0.380 0.400 4,382,000 0.3907 0.00%
2016-07-04 0 0.390 0.385 0.390 0.385 0.395 2,982,000 1,163,820 0.3903 0.390 0.385 0.390 0.385 0.395 2,982,000 0.3903 0.00%
2016-06-30 0 0.390 0.390 0.395 0.370 0.400 17,954,200 6,974,888 0.3885 0.390 0.390 0.395 0.370 0.400 17,954,200 0.3885 6.85%
2016-06-29 0 0.365 0.365 0.370 0.365 0.370 1,424,000 521,250 0.3660 0.365 0.365 0.370 0.365 0.370 1,424,000 0.3660 0.00%
2016-06-28 0 0.365 0.360 0.370 0.360 0.370 2,730,000 997,300 0.3653 0.365 0.360 0.370 0.360 0.370 2,730,000 0.3653 0.00%
2016-06-27 0 0.365 0.365 0.370 0.355 0.375 3,158,600 1,147,364 0.3633 0.365 0.365 0.370 0.355 0.375 3,158,600 0.3633 0.00%
2016-06-24 0 0.365 0.360 0.365 0.345 0.385 23,106,600 8,270,810 0.3579 0.365 0.360 0.365 0.345 0.385 23,106,600 0.3579 -5.19%
2016-06-23 0 0.385 0.380 0.385 0.380 0.385 4,403,200 1,687,848 0.3833 0.385 0.380 0.385 0.380 0.385 4,403,200 0.3833 1.32%
2016-06-22 0 0.380 0.380 0.390 0.380 0.395 2,736,000 1,061,044 0.3878 0.380 0.380 0.390 0.380 0.395 2,736,000 0.3878 -2.56%
2016-06-21 0 0.390 0.385 0.390 0.380 0.395 5,474,000 2,103,950 0.3844 0.390 0.385 0.390 0.380 0.395 5,474,000 0.3844 0.00%
2016-06-20 0 0.390 0.385 0.390 0.380 0.400 2,961,600 1,148,916 0.3879 0.390 0.385 0.390 0.380 0.400 2,961,600 0.3879 0.00%
2016-06-17 0 0.390 0.390 0.395 0.390 0.395 1,397,800 548,261 0.3922 0.390 0.390 0.395 0.390 0.395 1,397,800 0.3922 0.00%
2016-06-16 0 0.390 0.390 0.395 0.390 0.400 2,094,000 823,195 0.3931 0.390 0.390 0.395 0.390 0.400 2,094,000 0.3931 -1.27%
2016-06-15 0 0.395 0.390 0.395 0.390 0.395 310,000 122,130 0.3940 0.395 0.390 0.395 0.390 0.395 310,000 0.3940 0.00%
2016-06-14 0 0.395 0.390 0.395 0.390 0.400 1,986,000 784,440 0.3950 0.395 0.390 0.395 0.390 0.400 1,986,000 0.3950 1.28%
2016-06-13 0 0.390 0.385 0.390 0.385 0.400 3,850,600 1,504,745 0.3908 0.390 0.385 0.390 0.385 0.400 3,850,600 0.3908 -3.70%
2016-06-10 0 0.405 0.400 0.405 0.400 0.410 3,651,000 1,477,080 0.4046 0.405 0.400 0.405 0.400 0.410 3,651,000 0.4046 -1.22%
2016-06-08 0 0.410 0.405 0.410 0.400 0.415 7,302,700 2,971,771 0.4069 0.410 0.405 0.410 0.400 0.415 7,302,700 0.4069 -1.20%
2016-06-07 0 0.415 0.410 0.415 0.395 0.415 5,151,800 2,085,347 0.4048 0.415 0.410 0.415 0.395 0.415 5,151,800 0.4048 2.47%
2016-06-06 0 0.405 0.400 0.405 0.395 0.410 3,139,000 1,263,254 0.4024 0.405 0.400 0.405 0.395 0.410 3,139,000 0.4024 -1.22%
2016-06-03 0 0.410 0.405 0.410 0.400 0.410 2,944,200 1,196,127 0.4063 0.410 0.405 0.410 0.400 0.410 2,944,200 0.4063 1.23%
2016-06-02 0 0.405 0.400 0.405 0.400 0.415 6,598,000 2,673,010 0.4051 0.405 0.400 0.405 0.400 0.415 6,598,000 0.4051 -2.41%
2016-06-01 0 0.415 0.410 0.415 0.410 0.425 3,256,000 1,341,812 0.4121 0.415 0.410 0.415 0.410 0.425 3,256,000 0.4121 -1.19%
2016-05-31 0 0.420 0.420 0.425 0.405 0.425 10,407,000 4,342,725 0.4173 0.420 0.420 0.425 0.405 0.425 10,407,000 0.4173 3.70%
2016-05-30 0 0.405 0.400 0.405 0.400 0.420 4,382,200 1,805,858 0.4121 0.405 0.400 0.405 0.400 0.420 4,382,200 0.4121 0.00%
2016-05-27 0 0.405 0.400 0.405 0.400 0.405 2,408,600 965,436 0.4008 0.405 0.400 0.405 0.400 0.405 2,408,600 0.4008 1.25%
2016-05-26 0 0.400 0.395 0.400 0.395 0.405 3,423,000 1,360,380 0.3974 0.400 0.395 0.400 0.395 0.405 3,423,000 0.3974 1.27%
2016-05-25 0 0.395 0.395 0.400 0.395 0.410 5,415,400 2,165,209 0.3998 0.395 0.395 0.400 0.395 0.410 5,415,400 0.3998 -2.47%
2016-05-24 0 0.405 0.400 0.405 0.390 0.410 5,699,402 2,273,240 0.3989 0.405 0.400 0.405 0.390 0.410 5,699,402 0.3989 1.25%
2016-05-23 0 0.400 0.395 0.400 0.390 0.400 4,068,998 1,620,349 0.3982 0.400 0.395 0.400 0.390 0.400 4,068,998 0.3982 1.27%
2016-05-20 0 0.395 0.390 0.395 0.385 0.395 13,386,600 5,233,227 0.3909 0.395 0.390 0.395 0.385 0.395 13,386,600 0.3909 1.28%
2016-05-19 0 0.390 0.385 0.390 0.385 0.395 7,681,600 2,993,907 0.3898 0.390 0.385 0.390 0.385 0.395 7,681,600 0.3898 1.30%
2016-05-18 0 0.385 0.380 0.385 0.380 0.395 5,117,000 1,972,350 0.3855 0.385 0.380 0.385 0.380 0.395 5,117,000 0.3855 -2.53%
2016-05-17 0 0.395 0.390 0.395 0.385 0.405 8,346,000 3,296,520 0.3950 0.395 0.390 0.395 0.385 0.405 8,346,000 0.3950 -1.25%
2016-05-16 0 0.400 0.395 0.400 0.385 0.405 6,179,800 2,425,264 0.3925 0.400 0.395 0.400 0.385 0.405 6,179,800 0.3925 0.00%
2016-05-13 0 0.400 0.395 0.400 0.395 0.400 3,191,600 1,266,982 0.3970 0.400 0.395 0.400 0.395 0.400 3,191,600 0.3970 0.00%
2016-05-12 0 0.400 0.395 0.400 0.395 0.405 1,900,000 762,020 0.4011 0.400 0.395 0.400 0.395 0.405 1,900,000 0.4011 -1.23%
2016-05-11 0 0.405 0.400 0.405 0.400 0.405 1,298,200 521,426 0.4017 0.405 0.400 0.405 0.400 0.405 1,298,200 0.4017 0.00%
2016-05-10 0 0.405 0.400 0.405 0.400 0.410 4,201,000 1,692,215 0.4028 0.405 0.400 0.405 0.400 0.410 4,201,000 0.4028 -1.22%
2016-05-09 0 0.410 0.405 0.410 0.405 0.415 1,914,000 782,580 0.4089 0.410 0.405 0.410 0.405 0.415 1,914,000 0.4089 -1.20%
2016-05-06 0 0.415 0.410 0.415 0.410 0.435 14,033,800 5,903,512 0.4207 0.415 0.410 0.415 0.410 0.435 14,033,800 0.4207 -2.35%
2016-05-05 0 0.425 0.425 0.430 0.420 0.430 4,888,000 2,082,020 0.4259 0.425 0.425 0.430 0.420 0.430 4,888,000 0.4259 -1.16%
2016-05-04 0 0.430 0.425 0.430 0.420 0.435 7,560,800 3,217,042 0.4255 0.430 0.425 0.430 0.420 0.435 7,560,800 0.4255 1.18%
2016-05-03 0 0.425 0.420 0.425 0.420 0.430 3,486,400 1,471,920 0.4222 0.425 0.420 0.425 0.420 0.430 3,486,400 0.4222 -1.16%
2016-04-29 0 0.430 0.425 0.430 0.425 0.430 5,189,600 2,214,751 0.4268 0.430 0.425 0.430 0.425 0.430 5,189,600 0.4268 0.00%
2016-04-28 0 0.430 0.425 0.435 0.425 0.445 8,258,600 3,600,914 0.4360 0.430 0.425 0.435 0.425 0.445 8,258,600 0.4360 -1.15%
2016-04-27 0 0.435 0.430 0.435 0.430 0.440 2,099,000 912,790 0.4349 0.435 0.430 0.435 0.430 0.440 2,099,000 0.4349 -1.14%
2016-04-26 0 0.440 0.430 0.440 0.425 0.440 6,300,000 2,709,820 0.4301 0.440 0.430 0.440 0.425 0.440 6,300,000 0.4301 0.00%
2016-04-25 0 0.440 0.435 0.440 0.435 0.450 6,854,000 3,043,330 0.4440 0.440 0.435 0.440 0.435 0.450 6,854,000 0.4440 -3.30%
2016-04-22 0 0.455 0.445 0.455 0.445 0.460 6,142,000 2,769,610 0.4509 0.455 0.445 0.455 0.445 0.460 6,142,000 0.4509 0.00%
2016-04-21 0 0.455 0.455 0.460 0.455 0.465 10,482,600 4,826,724 0.4605 0.455 0.455 0.460 0.455 0.465 10,482,600 0.4605 -1.09%
2016-04-20 0 0.460 0.455 0.460 0.455 0.470 7,107,400 3,262,851 0.4591 0.460 0.455 0.460 0.455 0.470 7,107,400 0.4591 -1.08%
2016-04-19 0 0.465 0.460 0.465 0.445 0.470 21,580,000 9,945,530 0.4609 0.465 0.460 0.465 0.445 0.470 21,580,000 0.4609 2.20%
2016-04-18 0 0.455 0.450 0.455 0.445 0.465 28,729,400 13,035,206 0.4537 0.455 0.450 0.455 0.445 0.465 28,729,400 0.4537 5.81%
2016-04-15 0 0.430 0.425 0.435 0.430 0.445 5,890,000 2,558,530 0.4344 0.430 0.425 0.435 0.430 0.445 5,890,000 0.4344 -3.37%
2016-04-14 0 0.445 0.440 0.445 0.440 0.455 5,354,400 2,377,802 0.4441 0.445 0.440 0.445 0.440 0.455 5,354,400 0.4441 -1.11%
2016-04-13 0 0.450 0.445 0.450 0.430 0.460 17,339,400 7,777,910 0.4486 0.450 0.445 0.450 0.430 0.460 17,339,400 0.4486 3.45%
2016-04-12 0 0.435 0.430 0.440 0.425 0.440 3,035,800 1,303,809 0.4295 0.435 0.430 0.440 0.425 0.440 3,035,800 0.4295 1.16%
2016-04-11 0 0.430 0.425 0.430 0.425 0.440 3,124,800 1,342,178 0.4295 0.430 0.425 0.430 0.425 0.440 3,124,800 0.4295 -1.15%
2016-04-08 0 0.435 0.430 0.435 0.415 0.435 6,853,539 2,901,120 0.4233 0.435 0.430 0.435 0.415 0.435 6,853,539 0.4233 2.35%
2016-04-07 0 0.425 0.420 0.425 0.420 0.425 1,027,000 434,475 0.4231 0.425 0.420 0.425 0.420 0.425 1,027,000 0.4231 0.00%
2016-04-06 0 0.425 0.420 0.425 0.415 0.430 3,770,000 1,581,500 0.4195 0.425 0.420 0.425 0.415 0.430 3,770,000 0.4195 0.00%
2016-04-05 0 0.425 0.420 0.425 0.415 0.440 4,642,000 1,956,590 0.4215 0.425 0.420 0.425 0.415 0.440 4,642,000 0.4215 -2.30%
2016-04-01 0 0.435 0.430 0.435 0.430 0.445 3,155,800 1,375,136 0.4357 0.435 0.430 0.435 0.430 0.445 3,155,800 0.4357 0.00%
2016-03-31 0 0.435 0.430 0.435 0.425 0.445 3,858,600 1,668,248 0.4323 0.435 0.430 0.435 0.425 0.445 3,858,600 0.4323 -1.14%
2016-03-30 0 0.440 0.435 0.440 0.430 0.440 2,278,600 994,052 0.4363 0.440 0.435 0.440 0.430 0.440 2,278,600 0.4363 2.33%
2016-03-29 0 0.430 0.430 0.435 0.425 0.450 5,453,000 2,362,745 0.4333 0.430 0.430 0.435 0.425 0.450 5,453,000 0.4333 -4.44%
2016-03-24 0 0.450 0.445 0.450 0.440 0.455 3,474,600 1,555,705 0.4477 0.450 0.445 0.450 0.440 0.455 3,474,600 0.4477 0.00%
2016-03-23 0 0.450 0.445 0.450 0.445 0.460 2,963,800 1,334,894 0.4504 0.450 0.445 0.450 0.445 0.460 2,963,800 0.4504 -2.17%
2016-03-22 0 0.460 0.455 0.460 0.450 0.470 4,325,000 1,994,490 0.4612 0.460 0.455 0.460 0.450 0.470 4,325,000 0.4612 -2.13%
2016-03-21 0 0.470 0.465 0.470 0.445 0.475 7,991,000 3,707,185 0.4639 0.470 0.465 0.470 0.445 0.475 7,991,000 0.4639 3.30%
2016-03-18 0 0.455 0.455 0.460 0.435 0.460 11,737,178 5,232,224 0.4458 0.455 0.455 0.460 0.435 0.460 11,737,178 0.4458 0.00%
2016-03-17 0 0.455 0.450 0.460 0.450 0.470 7,270,000 3,343,646 0.4599 0.455 0.450 0.460 0.450 0.470 7,270,000 0.4599 -1.09%
2016-03-16 0 0.460 0.455 0.460 0.450 0.470 5,020,400 2,295,655 0.4573 0.460 0.455 0.460 0.450 0.470 5,020,400 0.4573 -1.08%
2016-03-15 0 0.465 0.460 0.465 0.455 0.480 5,158,000 2,392,920 0.4639 0.465 0.460 0.465 0.455 0.480 5,158,000 0.4639 -1.06%
2016-03-14 0 0.470 0.465 0.470 0.465 0.485 6,984,800 3,323,895 0.4759 0.470 0.465 0.470 0.465 0.485 6,984,800 0.4759 0.00%
2016-03-11 0 0.470 0.465 0.470 0.440 0.485 39,456,400 18,643,031 0.4725 0.470 0.465 0.470 0.440 0.485 39,456,400 0.4725 5.62%
2016-03-10 0 0.445 0.440 0.445 0.435 0.445 2,899,000 1,277,920 0.4408 0.445 0.440 0.445 0.435 0.445 2,899,000 0.4408 0.00%
2016-03-09 0 0.445 0.435 0.445 0.435 0.450 5,030,000 2,215,120 0.4404 0.445 0.435 0.445 0.435 0.450 5,030,000 0.4404 -1.11%
2016-03-08 0 0.450 0.445 0.450 0.440 0.460 5,338,400 2,389,100 0.4475 0.450 0.445 0.450 0.440 0.460 5,338,400 0.4475 -2.17%
2016-03-07 0 0.460 0.455 0.460 0.440 0.470 27,088,600 12,308,622 0.4544 0.460 0.455 0.460 0.440 0.470 27,088,600 0.4544 4.55%
2016-03-04 0 0.440 0.435 0.440 0.405 0.445 13,884,200 5,990,570 0.4315 0.440 0.435 0.440 0.405 0.445 13,884,200 0.4315 7.32%
2016-03-03 0 0.410 0.405 0.410 0.405 0.420 4,845,000 1,994,115 0.4116 0.410 0.405 0.410 0.405 0.420 4,845,000 0.4116 -2.38%
2016-03-02 0 0.420 0.415 0.420 0.405 0.420 6,468,600 2,679,425 0.4142 0.420 0.415 0.420 0.405 0.420 6,468,600 0.4142 3.70%
2016-03-01 0 0.405 0.400 0.405 0.400 0.410 2,100,400 847,882 0.4037 0.405 0.400 0.405 0.400 0.410 2,100,400 0.4037 -1.22%
2016-02-29 0 0.410 0.400 0.410 0.400 0.410 1,977,200 801,432 0.4053 0.410 0.400 0.410 0.400 0.410 1,977,200 0.4053 1.23%
2016-02-26 0 0.405 0.400 0.405 0.400 0.415 2,253,000 910,300 0.4040 0.405 0.400 0.405 0.400 0.415 2,253,000 0.4040 0.00%
2016-02-25 0 0.405 0.400 0.410 0.400 0.415 1,437,800 583,917 0.4061 0.405 0.400 0.410 0.400 0.415 1,437,800 0.4061 -1.22%
2016-02-24 0 0.410 0.405 0.410 0.400 0.415 2,014,600 824,996 0.4095 0.410 0.405 0.410 0.400 0.415 2,014,600 0.4095 1.23%
2016-02-23 0 0.405 0.400 0.405 0.400 0.415 1,010,000 413,000 0.4089 0.405 0.400 0.405 0.400 0.415 1,010,000 0.4089 -1.22%
2016-02-22 0 0.410 0.405 0.410 0.400 0.415 1,616,000 663,390 0.4105 0.410 0.405 0.410 0.400 0.415 1,616,000 0.4105 1.23%
2016-02-19 0 0.405 0.400 0.405 0.400 0.410 955,000 387,180 0.4054 0.405 0.400 0.405 0.400 0.410 955,000 0.4054 -1.22%
2016-02-18 0 0.410 0.405 0.410 0.400 0.415 3,764,200 1,535,948 0.4080 0.410 0.405 0.410 0.400 0.415 3,764,200 0.4080 2.50%
2016-02-17 0 0.400 0.395 0.400 0.395 0.405 952,000 381,140 0.4004 0.400 0.395 0.400 0.395 0.405 952,000 0.4004 -1.23%
2016-02-16 0 0.405 0.400 0.405 0.395 0.410 1,317,800 527,969 0.4006 0.405 0.400 0.405 0.395 0.410 1,317,800 0.4006 1.25%
2016-02-15 0 0.400 0.395 0.400 0.380 0.405 5,551,400 2,182,657 0.3932 0.400 0.395 0.400 0.380 0.405 5,551,400 0.3932 6.67%
2016-02-12 0 0.375 0.375 0.380 0.370 0.390 6,324,800 2,385,213 0.3771 0.375 0.375 0.380 0.370 0.390 6,324,800 0.3771 -1.32%
2016-02-11 0 0.380 0.375 0.380 0.365 0.380 2,126,000 792,480 0.3728 0.380 0.375 0.380 0.365 0.380 2,126,000 0.3728 -2.56%
2016-02-05 0 0.390 0.385 0.390 0.385 0.390 1,784,000 689,590 0.3865 0.390 0.385 0.390 0.385 0.390 1,784,000 0.3865 1.30%
2016-02-04 0 0.385 0.380 0.385 0.380 0.390 2,870,002 1,103,620 0.3845 0.385 0.380 0.385 0.380 0.390 2,870,002 0.3845 1.32%
2016-02-03 0 0.380 0.375 0.380 0.370 0.380 2,299,000 867,145 0.3772 0.380 0.375 0.380 0.370 0.380 2,299,000 0.3772 -2.56%
2016-02-02 0 0.390 0.380 0.390 0.380 0.395 5,570,000 2,141,330 0.3844 0.390 0.380 0.390 0.380 0.395 5,570,000 0.3844 0.00%
2016-02-01 0 0.390 0.380 0.390 0.385 0.400 4,287,000 1,664,530 0.3883 0.390 0.380 0.390 0.385 0.400 4,287,000 0.3883 -1.27%
2016-01-29 0 0.395 0.390 0.395 0.385 0.400 4,987,000 1,951,480 0.3913 0.395 0.390 0.395 0.385 0.400 4,987,000 0.3913 1.28%
2016-01-28 0 0.390 0.390 0.395 0.385 0.400 2,994,400 1,179,538 0.3939 0.390 0.390 0.395 0.385 0.400 2,994,400 0.3939 -2.50%
2016-01-27 0 0.400 0.400 0.405 0.395 0.410 4,254,400 1,714,900 0.4031 0.400 0.400 0.405 0.395 0.410 4,254,400 0.4031 0.00%
2016-01-26 0 0.400 0.395 0.400 0.395 0.410 2,134,000 859,530 0.4028 0.400 0.395 0.400 0.395 0.410 2,134,000 0.4028 -2.44%
2016-01-25 0 0.410 0.405 0.410 0.395 0.410 2,167,400 873,052 0.4028 0.410 0.405 0.410 0.395 0.410 2,167,400 0.4028 3.80%
2016-01-22 0 0.395 0.390 0.395 0.390 0.400 4,784,400 1,883,840 0.3937 0.395 0.390 0.395 0.390 0.400 4,784,400 0.3937 1.28%
2016-01-21 0 0.390 0.390 0.395 0.390 0.415 5,815,000 2,333,470 0.4013 0.390 0.390 0.395 0.390 0.415 5,815,000 0.4013 -6.02%
2016-01-20 0 0.415 0.410 0.415 0.405 0.425 2,166,000 902,330 0.4166 0.415 0.410 0.415 0.405 0.425 2,166,000 0.4166 -2.35%
2016-01-19 0 0.425 0.420 0.425 0.410 0.430 4,493,400 1,889,870 0.4206 0.425 0.420 0.425 0.410 0.430 4,493,400 0.4206 2.41%
2016-01-18 0 0.415 0.415 0.420 0.415 0.425 3,926,800 1,652,940 0.4209 0.415 0.415 0.420 0.415 0.425 3,926,800 0.4209 -3.49%
2016-01-15 0 0.430 0.425 0.430 0.425 0.450 6,899,000 3,036,740 0.4402 0.430 0.425 0.430 0.425 0.450 6,899,000 0.4402 -2.27%
2016-01-14 0 0.440 0.440 0.445 0.435 0.450 3,795,600 1,675,729 0.4415 0.440 0.440 0.445 0.435 0.450 3,795,600 0.4415 -3.30%
2016-01-13 0 0.455 0.450 0.455 0.445 0.465 3,298,000 1,508,159 0.4573 0.455 0.450 0.455 0.445 0.465 3,298,000 0.4573 2.25%
2016-01-12 0 0.445 0.440 0.450 0.440 0.465 5,355,700 2,429,022 0.4535 0.445 0.440 0.450 0.440 0.465 5,355,700 0.4535 0.00%
2016-01-11 0 0.445 0.445 0.450 0.440 0.460 3,068,600 1,376,435 0.4486 0.445 0.445 0.450 0.440 0.460 3,068,600 0.4486 -4.30%
2016-01-08 0 0.465 0.460 0.465 0.455 0.470 3,978,800 1,841,061 0.4627 0.465 0.460 0.465 0.455 0.470 3,978,800 0.4627 1.09%
2016-01-07 0 0.460 0.455 0.460 0.440 0.480 11,921,200 5,435,164 0.4559 0.460 0.455 0.460 0.440 0.480 11,921,200 0.4559 -5.15%
2016-01-06 0 0.485 0.480 0.485 0.480 0.495 3,995,200 1,928,367 0.4827 0.485 0.480 0.485 0.480 0.495 3,995,200 0.4827 -1.02%
2016-01-05 0 0.490 0.485 0.490 0.480 0.490 6,118,600 2,979,679 0.4870 0.490 0.485 0.490 0.480 0.490 6,118,600 0.4870 2.08%
2016-01-04 0 0.480 0.480 0.485 0.480 0.495 7,008,400 3,421,108 0.4881 0.480 0.480 0.485 0.480 0.495 7,008,400 0.4881 -4.00%
2015-12-31 0 0.500 0.490 0.495 0.490 0.500 970,000 480,330 0.4952 0.500 0.490 0.495 0.490 0.500 970,000 0.4952 0.00%
2015-12-30 0 0.500 0.495 0.500 0.485 0.500 7,582,000 3,710,980 0.4894 0.500 0.495 0.500 0.485 0.500 7,582,000 0.4894 2.04%
2015-12-29 0 0.490 0.490 0.495 0.490 0.500 8,958,000 4,409,290 0.4922 0.490 0.490 0.495 0.490 0.500 8,958,000 0.4922 -2.00%
2015-12-28 0 0.500 0.495 0.500 0.485 0.500 9,589,200 4,711,104 0.4913 0.500 0.495 0.500 0.485 0.500 9,589,200 0.4913 1.01%
2015-12-24 0 0.495 0.490 0.500 0.490 0.510 5,202,000 2,583,410 0.4966 0.495 0.490 0.500 0.490 0.510 5,202,000 0.4966 -1.00%
2015-12-23 0 0.500 0.495 0.500 0.490 0.520 12,532,000 6,332,670 0.5053 0.500 0.495 0.500 0.490 0.520 12,532,000 0.5053 2.04%
2015-12-22 0 0.490 0.490 0.495 0.485 0.500 9,534,000 4,682,990 0.4912 0.490 0.490 0.495 0.485 0.500 9,534,000 0.4912 -2.00%
2015-12-21 0 0.500 0.495 0.500 0.490 0.510 7,813,000 3,882,760 0.4970 0.500 0.495 0.500 0.490 0.510 7,813,000 0.4970 1.01%
2015-12-18 0 0.495 0.495 0.500 0.495 0.510 6,708,914 3,363,587 0.5014 0.495 0.495 0.500 0.495 0.510 6,708,914 0.5014 -2.94%
2015-12-17 0 0.510 0.510 0.520 0.510 0.530 9,512,600 4,929,404 0.5182 0.510 0.510 0.520 0.510 0.530 9,512,600 0.5182 -1.92%
2015-12-16 0 0.520 0.510 0.520 0.500 0.530 9,995,600 5,108,256 0.5111 0.520 0.510 0.520 0.500 0.530 9,995,600 0.5111 5.05%
2015-12-15 0 0.495 0.490 0.495 0.490 0.530 15,757,000 7,928,220 0.5032 0.495 0.490 0.495 0.490 0.530 15,757,000 0.5032 -6.60%
2015-12-14 0 0.530 0.520 0.530 0.510 0.530 5,748,025 2,980,238 0.5185 0.530 0.520 0.530 0.510 0.530 5,748,025 0.5185 0.00%
2015-12-11 0 0.530 0.510 0.520 0.510 0.530 9,135,000 4,745,060 0.5194 0.530 0.510 0.520 0.510 0.530 9,135,000 0.5194 -1.85%
2015-12-10 0 0.540 0.520 0.540 0.520 0.550 7,497,600 4,003,280 0.5339 0.540 0.520 0.540 0.520 0.550 7,497,600 0.5339 0.00%
2015-12-09 0 0.540 0.540 0.550 0.540 0.550 863,000 467,210 0.5414 0.540 0.540 0.550 0.540 0.550 863,000 0.5414 -1.82%
2015-12-08 0 0.550 0.540 0.550 0.540 0.560 4,823,000 2,650,250 0.5495 0.550 0.540 0.550 0.540 0.560 4,823,000 0.5495 -1.79%
2015-12-07 0 0.560 0.560 0.570 0.550 0.570 3,655,200 2,049,936 0.5608 0.560 0.560 0.570 0.550 0.570 3,655,200 0.5608 0.00%
2015-12-04 0 0.560 0.550 0.560 0.540 0.560 11,262,200 6,222,534 0.5525 0.560 0.550 0.560 0.540 0.560 11,262,200 0.5525 -1.75%
2015-12-03 0 0.570 0.560 0.570 0.560 0.570 1,100,600 619,444 0.5628 0.570 0.560 0.570 0.560 0.570 1,100,600 0.5628 0.00%
2015-12-02 0 0.570 0.560 0.570 0.550 0.570 2,197,000 1,231,560 0.5606 0.570 0.560 0.570 0.550 0.570 2,197,000 0.5606 1.79%
2015-12-01 0 0.560 0.560 0.570 0.550 0.570 3,873,000 2,175,470 0.5617 0.560 0.560 0.570 0.550 0.570 3,873,000 0.5617 0.00%
2015-11-30 0 0.560 0.550 0.560 0.550 0.570 4,458,000 2,486,640 0.5578 0.560 0.550 0.560 0.550 0.570 4,458,000 0.5578 1.82%
2015-11-27 0 0.550 0.550 0.560 0.550 0.580 6,290,200 3,521,646 0.5599 0.550 0.550 0.560 0.550 0.580 6,290,200 0.5599 -1.79%
2015-11-26 0 0.560 0.560 0.570 0.560 0.580 6,404,800 3,634,120 0.5674 0.560 0.560 0.570 0.560 0.580 6,404,800 0.5674 -3.45%
2015-11-25 0 0.580 0.570 0.580 0.560 0.600 11,379,800 6,581,202 0.5783 0.580 0.570 0.580 0.560 0.600 11,379,800 0.5783 -3.33%
2015-11-24 0 0.600 0.590 0.600 0.550 0.600 21,260,600 12,340,880 0.5805 0.600 0.590 0.600 0.550 0.600 21,260,600 0.5805 9.09%
2015-11-23 0 0.550 0.540 0.550 0.540 0.560 4,175,600 2,301,322 0.5511 0.550 0.540 0.550 0.540 0.560 4,175,600 0.5511 -1.79%
2015-11-20 0 0.560 0.550 0.560 0.540 0.560 8,258,000 4,556,560 0.5518 0.560 0.550 0.560 0.540 0.560 8,258,000 0.5518 3.70%
2015-11-19 0 0.540 0.540 0.550 0.540 0.560 5,027,000 2,761,095 0.5493 0.540 0.540 0.550 0.540 0.560 5,027,000 0.5493 0.00%
2015-11-18 0 0.540 0.540 0.550 0.540 0.560 12,240,400 6,721,564 0.5491 0.540 0.540 0.550 0.540 0.560 12,240,400 0.5491 -3.57%
2015-11-17 0 0.560 0.560 0.570 0.560 0.570 3,589,400 2,019,802 0.5627 0.560 0.560 0.570 0.560 0.570 3,589,400 0.5627 0.00%
2015-11-16 0 0.560 0.550 0.560 0.550 0.560 7,687,600 4,256,752 0.5537 0.560 0.550 0.560 0.550 0.560 7,687,600 0.5537 -1.75%
2015-11-13 0 0.570 0.560 0.570 0.560 0.570 3,836,000 2,156,816 0.5623 0.570 0.560 0.570 0.560 0.570 3,836,000 0.5623 0.00%
2015-11-12 0 0.570 0.560 0.570 0.560 0.580 2,790,600 1,584,802 0.5679 0.570 0.560 0.570 0.560 0.580 2,790,600 0.5679 0.00%
2015-11-11 0 0.570 0.560 0.570 0.560 0.580 4,103,800 2,323,834 0.5663 0.570 0.560 0.570 0.560 0.580 4,103,800 0.5663 1.79%
2015-11-10 0 0.560 0.560 0.570 0.560 0.570 2,909,000 1,644,140 0.5652 0.560 0.560 0.570 0.560 0.570 2,909,000 0.5652 -1.75%
2015-11-09 0 0.570 0.570 0.580 0.570 0.590 4,516,000 2,612,060 0.5784 0.570 0.570 0.580 0.570 0.590 4,516,000 0.5784 -1.72%
2015-11-06 0 0.580 0.580 0.590 0.580 0.600 3,337,200 1,971,372 0.5907 0.580 0.580 0.590 0.580 0.600 3,337,200 0.5907 -3.33%
2015-11-05 0 0.600 0.590 0.600 0.590 0.610 4,968,800 2,971,554 0.5980 0.600 0.590 0.600 0.590 0.610 4,968,800 0.5980 1.69%
2015-11-04 0 0.590 0.590 0.600 0.580 0.630 26,612,000 16,175,169 0.6078 0.590 0.590 0.600 0.580 0.630 26,612,000 0.6078 0.00%
2015-11-03 0 0.590 0.580 0.590 0.570 0.590 8,375,600 4,905,538 0.5857 0.590 0.580 0.590 0.570 0.590 8,375,600 0.5857 1.72%
2015-11-02 0 0.580 0.570 0.580 0.570 0.590 5,576,000 3,242,920 0.5816 0.580 0.570 0.580 0.570 0.590 5,576,000 0.5816 -1.69%
2015-10-30 0 0.590 0.580 0.590 0.580 0.600 14,255,000 8,341,280 0.5851 0.590 0.580 0.590 0.580 0.600 14,255,000 0.5851 -1.67%
2015-10-29 0 0.600 0.590 0.600 0.590 0.620 16,303,000 9,857,080 0.6046 0.600 0.590 0.600 0.590 0.620 16,303,000 0.6046 0.00%
2015-10-28 0 0.600 0.600 0.610 0.560 0.640 59,427,225 36,128,863 0.6080 0.600 0.600 0.610 0.560 0.640 59,427,225 0.6080 5.26%
2015-10-27 0 0.570 0.560 0.570 0.550 0.570 8,257,800 4,614,086 0.5588 0.570 0.560 0.570 0.550 0.570 8,257,800 0.5588 1.79%
2015-10-26 0 0.560 0.550 0.560 0.550 0.570 6,227,000 3,513,910 0.5643 0.560 0.550 0.560 0.550 0.570 6,227,000 0.5643 -1.75%
2015-10-23 0 0.570 0.560 0.570 0.560 0.580 2,654,000 1,493,926 0.5629 0.570 0.560 0.570 0.560 0.580 2,654,000 0.5629 0.00%
2015-10-22 0 0.570 0.560 0.570 0.560 0.570 3,614,000 2,041,558 0.5649 0.570 0.560 0.570 0.560 0.570 3,614,000 0.5649 1.79%
2015-10-20 0 0.560 0.560 0.570 0.560 0.580 4,335,000 2,449,480 0.5650 0.560 0.560 0.570 0.560 0.580 4,335,000 0.5650 -3.45%
2015-10-19 0 0.580 0.570 0.580 0.550 0.580 6,608,000 3,720,800 0.5631 0.580 0.570 0.580 0.550 0.580 6,608,000 0.5631 1.75%
2015-10-16 0 0.570 0.560 0.570 0.560 0.590 12,786,000 7,287,800 0.5700 0.570 0.560 0.570 0.560 0.590 12,786,000 0.5700 -1.72%
2015-10-15 0 0.580 0.570 0.580 0.540 0.580 31,845,600 18,058,574 0.5671 0.580 0.570 0.580 0.540 0.580 31,845,600 0.5671 9.43%
2015-10-14 0 0.530 0.530 0.540 0.530 0.560 13,587,400 7,397,040 0.5444 0.530 0.530 0.540 0.530 0.560 13,587,400 0.5444 -5.36%
2015-10-13 0 0.560 0.550 0.560 0.550 0.570 5,853,800 3,261,496 0.5572 0.560 0.550 0.560 0.550 0.570 5,853,800 0.5572 0.00%
2015-10-12 0 0.560 0.550 0.560 0.550 0.570 4,554,200 2,571,346 0.5646 0.560 0.550 0.560 0.550 0.570 4,554,200 0.5646 -1.75%
2015-10-09 0 0.570 0.550 0.570 0.550 0.580 9,492,000 5,378,524 0.5666 0.570 0.550 0.570 0.550 0.580 9,492,000 0.5666 3.64%
2015-10-08 0 0.550 0.540 0.550 0.520 0.560 21,138,200 11,497,418 0.5439 0.550 0.540 0.550 0.520 0.560 21,138,200 0.5439 5.77%
2015-10-07 0 0.620 0.620 0.630 0.620 0.640 19,184,600 12,111,120 0.6313 0.520 0.520 0.528 0.520 0.537 22,873,946 0.5295 -3.12%
2015-10-06 0 0.640 0.620 0.640 0.620 0.640 16,928,400 10,664,406 0.6300 0.537 0.520 0.537 0.520 0.537 20,183,862 0.5284 1.59%
2015-10-05 0 0.630 0.620 0.630 0.610 0.630 9,603,200 5,969,728 0.6216 0.528 0.520 0.528 0.512 0.528 11,449,969 0.5214 1.61%
2015-10-02 0 0.620 0.610 0.620 0.610 0.630 7,197,000 4,433,160 0.6160 0.520 0.512 0.520 0.512 0.528 8,581,038 0.5166 0.00%
2015-09-30 0 0.620 0.610 0.620 0.600 0.630 7,261,600 4,478,196 0.6167 0.520 0.512 0.520 0.503 0.528 8,658,062 0.5172 3.33%
2015-09-29 0 0.600 0.600 0.610 0.600 0.620 10,913,600 6,656,308 0.6099 0.503 0.503 0.512 0.503 0.520 13,012,369 0.5115 -3.23%
2015-09-25 0 0.620 0.610 0.620 0.580 0.630 15,945,600 9,713,144 0.6091 0.520 0.512 0.520 0.486 0.528 19,012,062 0.5109 5.08%
2015-09-24 0 0.590 0.580 0.590 0.570 0.590 12,744,400 7,425,750 0.5827 0.495 0.486 0.495 0.478 0.495 15,195,246 0.4887 5.36%
2015-09-23 0 0.560 0.560 0.570 0.560 0.590 8,160,400 4,637,642 0.5683 0.470 0.470 0.478 0.470 0.495 9,729,708 0.4766 -5.08%
2015-09-22 0 0.590 0.580 0.590 0.580 0.610 19,537,600 11,563,696 0.5919 0.495 0.486 0.495 0.486 0.512 23,294,831 0.4964 3.51%
2015-09-21 0 0.570 0.560 0.570 0.560 0.570 3,887,000 2,192,910 0.5642 0.478 0.470 0.478 0.470 0.478 4,634,500 0.4732 1.79%
2015-09-18 0 0.560 0.560 0.580 0.550 0.580 5,527,623 3,125,308 0.5654 0.470 0.470 0.486 0.461 0.486 6,590,627 0.4742 0.00%
2015-09-17 0 0.560 0.550 0.560 0.550 0.570 4,473,400 2,501,518 0.5592 0.470 0.461 0.470 0.461 0.478 5,333,669 0.4690 -1.75%
2015-09-16 0 0.570 0.560 0.570 0.550 0.580 7,818,400 4,410,982 0.5642 0.478 0.470 0.478 0.461 0.486 9,321,938 0.4732 3.64%
2015-09-15 0 0.550 0.550 0.560 0.540 0.560 1,164,000 641,340 0.5510 0.461 0.461 0.470 0.453 0.470 1,387,846 0.4621 -1.79%
2015-09-14 0 0.560 0.550 0.560 0.540 0.580 5,062,800 2,844,476 0.5618 0.470 0.461 0.470 0.453 0.486 6,036,415 0.4712 0.00%
2015-09-11 0 0.560 0.550 0.560 0.550 0.580 7,940,400 4,510,488 0.5680 0.470 0.461 0.470 0.461 0.486 9,467,400 0.4764 1.82%
2015-09-10 0 0.550 0.550 0.560 0.540 0.560 3,387,400 1,874,648 0.5534 0.461 0.461 0.470 0.453 0.470 4,038,823 0.4642 -3.51%
2015-09-09 0 0.570 0.560 0.570 0.540 0.570 9,004,800 5,053,654 0.5612 0.478 0.470 0.478 0.453 0.478 10,736,492 0.4707 5.56%
2015-09-08 0 0.540 0.540 0.550 0.520 0.550 6,126,400 3,284,996 0.5362 0.453 0.453 0.461 0.436 0.461 7,304,554 0.4497 1.89%
2015-09-07 0 0.530 0.520 0.530 0.510 0.530 1,059,800 552,562 0.5214 0.445 0.436 0.445 0.428 0.445 1,263,608 0.4373 1.92%
2015-09-04 0 0.520 0.510 0.520 0.510 0.540 3,326,800 1,721,722 0.5175 0.436 0.428 0.436 0.428 0.453 3,966,569 0.4341 -1.89%
2015-09-02 0 0.530 0.520 0.530 0.510 0.540 6,658,312 3,483,809 0.5232 0.445 0.436 0.445 0.428 0.453 7,938,757 0.4388 -1.85%
2015-09-01 0 0.540 0.520 0.540 0.510 0.550 6,015,200 3,180,600 0.5288 0.453 0.436 0.453 0.428 0.461 7,171,969 0.4435 3.85%
2015-08-31 0 0.520 0.530 0.540 0.520 0.550 3,219,200 1,699,756 0.5280 0.436 0.445 0.453 0.436 0.461 3,838,277 0.4428 -5.45%
2015-08-28 0 0.550 0.540 0.560 0.550 0.570 5,113,600 2,844,394 0.5562 0.461 0.453 0.470 0.461 0.478 6,096,985 0.4665 0.00%
2015-08-27 0 0.550 0.540 0.550 0.530 0.560 8,045,000 4,365,820 0.5427 0.461 0.453 0.461 0.445 0.470 9,592,115 0.4551 7.84%
2015-08-26 0 0.510 0.510 0.520 0.500 0.520 10,066,000 5,165,640 0.5132 0.428 0.428 0.436 0.419 0.436 12,001,769 0.4304 0.00%
2015-08-25 0 0.510 0.500 0.510 0.480 0.520 19,623,000 9,778,140 0.4983 0.428 0.419 0.428 0.403 0.436 23,396,654 0.4179 3.03%
2015-08-24 0 0.495 0.495 0.500 0.490 0.520 15,371,800 7,729,201 0.5028 0.415 0.415 0.419 0.411 0.436 18,327,915 0.4217 -10.00%
2015-08-21 0 0.550 0.550 0.560 0.540 0.580 9,488,000 5,209,390 0.5491 0.461 0.461 0.470 0.453 0.486 11,312,615 0.4605 -5.17%
2015-08-20 0 0.580 0.570 0.580 0.570 0.590 7,639,000 4,411,514 0.5775 0.486 0.478 0.486 0.478 0.495 9,108,038 0.4844 -1.69%
2015-08-19 0 0.590 0.590 0.600 0.580 0.620 10,326,000 6,179,118 0.5984 0.495 0.495 0.503 0.486 0.520 12,311,769 0.5019 -4.84%
2015-08-18 0 0.620 0.610 0.620 0.610 0.640 5,188,000 3,218,320 0.6203 0.520 0.512 0.520 0.512 0.537 6,185,692 0.5203 -1.59%
2015-08-17 0 0.630 0.630 0.640 0.620 0.640 6,543,000 4,116,780 0.6292 0.528 0.528 0.537 0.520 0.537 7,801,269 0.5277 -1.56%
2015-08-14 0 0.640 0.640 0.650 0.630 0.650 2,957,000 1,903,338 0.6437 0.537 0.537 0.545 0.528 0.545 3,525,654 0.5399 -1.54%
2015-08-13 0 0.650 0.640 0.650 0.640 0.660 6,397,000 4,115,530 0.6434 0.545 0.537 0.545 0.537 0.554 7,627,192 0.5396 0.00%
2015-08-12 0 0.650 0.650 0.660 0.640 0.670 9,700,400 6,357,178 0.6554 0.545 0.545 0.554 0.537 0.562 11,565,862 0.5497 -4.41%
2015-08-11 0 0.680 0.680 0.690 0.680 0.720 6,803,000 4,740,410 0.6968 0.570 0.570 0.579 0.570 0.604 8,111,269 0.5844 -1.45%
2015-08-10 0 0.690 0.680 0.690 0.630 0.700 12,513,800 8,411,882 0.6722 0.579 0.570 0.579 0.528 0.587 14,920,300 0.5638 7.81%
2015-08-07 0 0.640 0.640 0.650 0.640 0.670 5,732,000 3,720,330 0.6490 0.537 0.537 0.545 0.537 0.562 6,834,308 0.5444 -1.54%
2015-08-06 0 0.650 0.650 0.660 0.640 0.660 2,299,400 1,496,014 0.6506 0.545 0.545 0.554 0.537 0.554 2,741,592 0.5457 -1.52%
2015-08-05 0 0.660 0.660 0.670 0.650 0.670 3,259,800 2,158,528 0.6622 0.554 0.554 0.562 0.545 0.562 3,886,685 0.5554 0.00%
2015-08-04 0 0.660 0.650 0.670 0.650 0.670 2,888,800 1,906,468 0.6600 0.554 0.545 0.562 0.545 0.562 3,444,338 0.5535 0.00%
2015-08-03 0 0.660 0.650 0.660 0.650 0.670 3,016,000 1,987,460 0.6590 0.554 0.545 0.554 0.545 0.562 3,596,000 0.5527 -2.94%
2015-07-31 0 0.680 0.670 0.680 0.660 0.690 5,946,600 4,030,384 0.6778 0.570 0.562 0.570 0.554 0.579 7,090,177 0.5684 1.49%
2015-07-30 0 0.670 0.660 0.670 0.660 0.680 5,784,400 3,890,552 0.6726 0.562 0.554 0.562 0.554 0.570 6,896,785 0.5641 1.52%
2015-07-29 0 0.660 0.660 0.670 0.640 0.680 5,637,200 3,729,746 0.6616 0.554 0.554 0.562 0.537 0.570 6,721,277 0.5549 3.13%
2015-07-28 0 0.640 0.650 0.660 0.630 0.670 5,586,600 3,633,642 0.6504 0.537 0.545 0.554 0.528 0.562 6,660,946 0.5455 -1.54%
2015-07-27 0 0.650 0.640 0.650 0.620 0.680 11,990,933 7,822,934 0.6524 0.545 0.537 0.545 0.520 0.570 14,296,882 0.5472 -5.80%
2015-07-24 0 0.690 0.680 0.700 0.680 0.700 3,408,000 2,357,960 0.6919 0.579 0.570 0.587 0.570 0.587 4,063,385 0.5803 -1.43%
2015-07-23 0 0.700 0.690 0.710 0.690 0.710 3,187,600 2,232,824 0.7005 0.587 0.579 0.595 0.579 0.595 3,800,600 0.5875 1.45%
2015-07-22 0 0.690 0.690 0.700 0.690 0.720 8,666,800 6,098,308 0.7036 0.579 0.579 0.587 0.579 0.604 10,333,492 0.5901 -2.82%
2015-07-21 0 0.710 0.700 0.720 0.670 0.720 18,699,700 13,188,682 0.7053 0.595 0.587 0.604 0.562 0.604 22,295,796 0.5915 4.41%
2015-07-20 0 0.680 0.670 0.680 0.660 0.680 6,830,600 4,600,244 0.6735 0.570 0.562 0.570 0.554 0.570 8,144,177 0.5649 0.00%
2015-07-17 0 0.680 0.670 0.680 0.650 0.680 10,271,000 6,849,753 0.6669 0.570 0.562 0.570 0.545 0.570 12,246,192 0.5593 0.00%
2015-07-16 0 0.680 0.670 0.680 0.650 0.680 9,275,800 6,131,178 0.6610 0.570 0.562 0.570 0.545 0.570 11,059,608 0.5544 0.00%
2015-07-15 0 0.680 0.670 0.680 0.650 0.700 16,132,900 10,763,494 0.6672 0.570 0.562 0.570 0.545 0.587 19,235,381 0.5596 -1.45%
2015-07-14 0 0.690 0.680 0.690 0.660 0.710 17,840,400 12,200,096 0.6838 0.579 0.570 0.579 0.554 0.595 21,271,246 0.5735 0.00%
2015-07-13 0 0.690 0.680 0.690 0.640 0.690 12,964,000 8,657,890 0.6678 0.579 0.570 0.579 0.537 0.579 15,457,077 0.5601 4.55%
2015-07-10 0 0.660 0.650 0.660 0.610 0.680 20,872,000 13,644,813 0.6537 0.554 0.545 0.554 0.512 0.570 24,885,846 0.5483 8.20%
2015-07-09 0 0.610 0.610 0.620 0.500 0.620 53,725,824 31,762,313 0.5912 0.512 0.512 0.520 0.419 0.520 64,057,713 0.4958 19.61%
2015-07-08 0 0.510 0.510 0.520 0.450 0.570 56,626,600 29,192,937 0.5155 0.428 0.428 0.436 0.377 0.478 67,516,331 0.4324 -16.39%
2015-07-07 0 0.610 0.600 0.610 0.590 0.660 35,980,000 22,023,920 0.6121 0.512 0.503 0.512 0.495 0.554 42,899,231 0.5134 -6.15%
2015-07-06 0 0.650 0.640 0.650 0.600 0.740 40,852,200 26,344,656 0.6449 0.545 0.537 0.545 0.503 0.621 48,708,392 0.5409 -10.96%
2015-07-03 0 0.730 0.720 0.730 0.720 0.770 27,758,600 20,552,314 0.7404 0.612 0.604 0.612 0.604 0.646 33,096,792 0.6210 -3.95%
2015-07-02 0 0.760 0.760 0.770 0.760 0.820 19,756,600 15,498,380 0.7845 0.637 0.637 0.646 0.637 0.688 23,555,946 0.6579 -2.56%
2015-06-30 0 0.780 0.780 0.790 0.730 0.800 15,683,200 12,044,096 0.7680 0.654 0.654 0.663 0.612 0.671 18,699,200 0.6441 4.00%
2015-06-29 0 0.750 0.750 0.770 0.730 0.820 26,340,400 20,208,418 0.7672 0.629 0.629 0.646 0.612 0.688 31,405,862 0.6435 -8.54%
2015-06-26 0 0.820 0.810 0.820 0.800 0.840 24,656,000 20,128,300 0.8164 0.688 0.679 0.688 0.671 0.705 29,397,538 0.6847 -2.38%
2015-06-25 0 0.840 0.830 0.840 0.830 0.860 11,313,300 9,516,881 0.8412 0.705 0.696 0.705 0.696 0.721 13,488,935 0.7055 -1.18%
2015-06-24 0 0.850 0.840 0.850 0.830 0.870 35,170,600 29,949,012 0.8515 0.713 0.705 0.713 0.696 0.730 41,934,177 0.7142 1.19%
2015-06-23 0 0.840 0.820 0.840 0.820 0.850 20,988,333 17,502,121 0.8339 0.705 0.688 0.705 0.688 0.713 25,024,551 0.6994 1.20%
2015-06-22 0 0.830 0.820 0.830 0.810 0.870 19,707,300 16,286,317 0.8264 0.696 0.688 0.696 0.679 0.730 23,497,165 0.6931 -4.60%
2015-06-19 0 0.870 0.860 0.870 0.860 0.960 97,506,526 86,780,168 0.8900 0.730 0.721 0.730 0.721 0.805 116,257,781 0.7464 6.10%
2015-06-18 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-06-09 0 0.820 0.820 0.830 0.820 0.890 17,499,400 14,753,386 0.8431 0.688 0.688 0.696 0.688 0.746 20,864,669 0.7071 -5.75%
2015-06-08 0 0.870 0.870 0.880 0.860 0.900 18,771,200 16,516,130 0.8799 0.730 0.730 0.738 0.721 0.755 22,381,046 0.7380 2.35%
2015-06-05 0 0.850 0.840 0.850 0.840 0.890 15,224,400 13,219,588 0.8683 0.713 0.705 0.713 0.705 0.746 18,152,169 0.7283 -3.41%
2015-06-04 0 0.880 0.870 0.880 0.850 0.890 17,217,000 14,901,870 0.8655 0.738 0.730 0.738 0.713 0.746 20,527,962 0.7259 0.00%
2015-06-03 0 0.880 0.870 0.880 0.870 0.890 19,905,203 17,447,314 0.8765 0.738 0.730 0.738 0.730 0.746 23,733,127 0.7351 -1.12%
2015-06-02 0 0.890 0.880 0.890 0.870 0.900 18,096,500 16,050,516 0.8869 0.746 0.738 0.746 0.730 0.755 21,576,596 0.7439 -1.11%
2015-06-01 0 0.900 0.890 0.900 0.860 0.910 29,761,400 26,242,724 0.8818 0.755 0.746 0.755 0.721 0.763 35,484,746 0.7395 1.12%
2015-05-29 0 0.890 0.880 0.890 0.850 0.900 32,869,000 28,834,196 0.8772 0.746 0.738 0.746 0.713 0.755 39,189,962 0.7358 3.49%
2015-05-28 0 0.860 0.850 0.860 0.830 0.920 49,974,600 43,592,380 0.8723 0.721 0.713 0.721 0.696 0.772 59,585,100 0.7316 -5.49%
2015-05-27 0 0.910 0.900 0.910 0.890 0.960 44,092,800 40,715,902 0.9234 0.763 0.755 0.763 0.746 0.805 52,572,185 0.7745 -4.21%
2015-05-26 0 0.950 0.940 0.950 0.930 0.970 31,001,000 29,463,151 0.9504 0.797 0.788 0.797 0.780 0.814 36,962,731 0.7971 1.06%
2015-05-22 0 0.940 0.930 0.940 0.920 1.000 49,740,200 47,451,068 0.9540 0.788 0.780 0.788 0.772 0.839 59,305,623 0.8001 -5.05%
2015-05-21 0 0.990 0.980 0.990 0.960 1.000 40,510,200 39,642,172 0.9786 0.830 0.822 0.830 0.805 0.839 48,300,623 0.8207 3.13%
2015-05-20 0 0.960 0.960 0.970 0.960 1.030 54,588,600 53,743,916 0.9845 0.805 0.805 0.814 0.805 0.864 65,086,408 0.8257 -4.95%
2015-05-19 0 1.010 1.000 1.010 0.940 1.110 229,337,400 236,126,772 1.0296 0.847 0.839 0.847 0.788 0.931 273,440,746 0.8635 8.60%
2015-05-18 0 0.930 0.920 0.930 0.890 0.940 45,703,400 41,734,388 0.9132 0.780 0.772 0.780 0.746 0.788 54,492,515 0.7659 0.00%
2015-05-15 0 0.930 0.920 0.930 0.910 0.970 40,755,875 38,340,350 0.9407 0.780 0.772 0.780 0.763 0.814 48,593,543 0.7890 -2.11%
2015-05-14 0 0.950 0.940 0.950 0.900 0.970 92,167,930 87,277,300 0.9469 0.797 0.788 0.797 0.755 0.814 109,892,532 0.7942 5.56%
2015-05-13 0 0.900 0.890 0.900 0.870 0.920 36,141,000 32,211,446 0.8913 0.755 0.746 0.755 0.730 0.772 43,091,192 0.7475 -1.10%
2015-05-12 0 0.910 0.910 0.920 0.850 0.950 123,033,100 111,433,615 0.9057 0.763 0.763 0.772 0.713 0.797 146,693,312 0.7596 8.33%
2015-05-11 0 0.840 0.840 0.850 0.830 0.850 33,399,000 28,051,068 0.8399 0.705 0.705 0.713 0.696 0.713 39,821,885 0.7044 1.20%
2015-05-08 0 0.830 0.820 0.830 0.800 0.830 20,518,700 16,706,286 0.8142 0.696 0.688 0.696 0.671 0.696 24,464,604 0.6829 5.06%
2015-05-07 0 0.790 0.790 0.800 0.780 0.840 22,612,800 18,162,592 0.8032 0.663 0.663 0.671 0.654 0.705 26,961,415 0.6737 -4.82%
2015-05-06 0 0.830 0.820 0.830 0.820 0.850 36,462,800 30,396,748 0.8336 0.696 0.688 0.696 0.688 0.713 43,474,877 0.6992 -1.19%
2015-05-05 0 0.840 0.830 0.840 0.800 0.890 72,746,710 61,065,311 0.8394 0.705 0.696 0.705 0.671 0.746 86,736,462 0.7040 -2.33%
2015-05-04 0 0.860 0.860 0.870 0.820 0.870 94,586,600 80,373,598 0.8497 0.721 0.721 0.730 0.688 0.730 112,776,331 0.7127 4.88%
2015-04-30 0 0.820 0.810 0.820 0.760 0.820 75,481,900 59,910,163 0.7937 0.688 0.679 0.688 0.637 0.688 89,997,650 0.6657 6.49%
2015-04-29 0 0.770 0.760 0.770 0.740 0.770 35,020,200 26,365,742 0.7529 0.646 0.637 0.646 0.621 0.646 41,754,854 0.6314 2.67%
2015-04-28 0 0.750 0.750 0.760 0.750 0.770 19,759,835 14,918,091 0.7550 0.629 0.629 0.637 0.629 0.646 23,559,803 0.6332 -1.32%
2015-04-27 0 0.760 0.750 0.760 0.750 0.790 41,222,200 31,682,152 0.7686 0.637 0.629 0.637 0.629 0.663 49,149,546 0.6446 1.33%
2015-04-24 0 0.750 0.750 0.760 0.740 0.780 25,430,800 19,211,460 0.7554 0.629 0.629 0.637 0.621 0.654 30,321,338 0.6336 0.00%
2015-04-23 0 0.750 0.750 0.760 0.750 0.780 29,719,000 22,746,988 0.7654 0.629 0.629 0.637 0.629 0.654 35,434,192 0.6420 -1.32%
2015-04-22 0 0.760 0.750 0.760 0.740 0.770 37,276,400 27,997,854 0.7511 0.637 0.629 0.637 0.621 0.646 44,444,938 0.6299 0.00%
2015-04-21 0 0.760 0.750 0.760 0.720 0.760 30,910,500 22,995,648 0.7439 0.637 0.629 0.637 0.604 0.637 36,854,827 0.6240 7.04%
2015-04-20 0 0.710 0.700 0.710 0.700 0.780 60,372,800 44,254,482 0.7330 0.595 0.587 0.595 0.587 0.654 71,982,954 0.6148 -8.97%
2015-04-17 0 0.780 0.780 0.790 0.780 0.810 43,175,000 34,161,588 0.7912 0.654 0.654 0.663 0.654 0.679 51,477,885 0.6636 -3.70%
2015-04-16 0 0.810 0.800 0.810 0.800 0.830 48,916,875 39,915,994 0.8160 0.679 0.671 0.679 0.671 0.696 58,323,966 0.6844 0.00%
2015-04-15 0 0.810 0.810 0.820 0.780 0.850 76,953,000 62,148,228 0.8076 0.679 0.679 0.688 0.654 0.713 91,751,654 0.6774 -2.41%
2015-04-14 0 0.830 0.820 0.830 0.780 0.860 156,937,156 129,567,598 0.8256 0.696 0.688 0.696 0.654 0.721 187,117,378 0.6924 5.06%
2015-04-13 0 0.790 0.780 0.790 0.760 0.820 74,145,400 58,365,501 0.7872 0.663 0.654 0.663 0.637 0.688 88,404,131 0.6602 0.00%
2015-04-10 0 0.790 0.780 0.790 0.770 0.810 41,261,000 32,444,228 0.7863 0.663 0.654 0.663 0.646 0.679 49,195,808 0.6595 1.28%
2015-04-09 0 0.780 0.780 0.790 0.760 0.870 113,477,151 92,287,779 0.8133 0.654 0.654 0.663 0.637 0.730 135,299,680 0.6821 1.30%
2015-04-08 0 0.770 0.760 0.770 0.690 0.780 118,294,614 88,216,458 0.7457 0.646 0.637 0.646 0.579 0.654 141,043,578 0.6255 10.00%
2015-04-02 0 0.700 0.690 0.700 0.640 0.700 111,838,200 75,611,682 0.6761 0.587 0.579 0.587 0.537 0.587 133,345,546 0.5670 11.11%
2015-04-01 0 0.630 0.630 0.640 0.600 0.640 48,389,000 30,115,402 0.6224 0.528 0.528 0.537 0.503 0.537 57,694,577 0.5220 3.28%
2015-03-31 0 0.610 0.600 0.610 0.590 0.620 18,393,000 11,136,414 0.6055 0.512 0.503 0.512 0.495 0.520 21,930,115 0.5078 0.00%
2015-03-30 0 0.610 0.610 0.620 0.600 0.630 32,412,600 19,748,116 0.6093 0.512 0.512 0.520 0.503 0.528 38,645,792 0.5110 -3.17%
2015-03-27 0 0.630 0.620 0.630 0.600 0.630 20,310,400 12,483,896 0.6147 0.528 0.520 0.528 0.503 0.528 24,216,246 0.5155 0.00%
2015-03-26 0 0.630 0.620 0.630 0.610 0.650 21,215,200 13,302,330 0.6270 0.528 0.520 0.528 0.512 0.545 25,295,046 0.5259 -1.56%
2015-03-25 0 0.640 0.630 0.640 0.610 0.650 29,020,565 18,319,190 0.6312 0.537 0.528 0.537 0.512 0.545 34,601,443 0.5294 4.92%
2015-03-24 0 0.610 0.610 0.620 0.600 0.620 14,630,200 8,954,400 0.6120 0.512 0.512 0.520 0.503 0.520 17,443,700 0.5133 1.67%
2015-03-23 0 0.600 0.600 0.610 0.600 0.620 16,503,800 10,106,791 0.6124 0.503 0.503 0.512 0.503 0.520 19,677,608 0.5136 -1.64%
2015-03-20 0 0.610 0.610 0.620 0.610 0.630 16,397,800 10,151,492 0.6191 0.512 0.512 0.520 0.512 0.528 19,551,223 0.5192 -1.61%
2015-03-19 0 0.620 0.610 0.620 0.600 0.630 15,996,000 9,843,920 0.6154 0.520 0.512 0.520 0.503 0.528 19,072,154 0.5161 0.00%
2015-03-18 0 0.620 0.610 0.620 0.600 0.640 17,873,400 11,172,246 0.6251 0.520 0.512 0.520 0.503 0.537 21,310,592 0.5243 1.64%
2015-03-17 0 0.610 0.600 0.610 0.570 0.620 31,387,800 18,542,548 0.5908 0.512 0.503 0.512 0.478 0.520 37,423,915 0.4955 5.17%
2015-03-16 0 0.580 0.570 0.580 0.550 0.580 19,660,200 11,185,590 0.5689 0.486 0.478 0.486 0.461 0.486 23,441,008 0.4772 1.75%
2015-03-13 0 0.570 0.560 0.570 0.550 0.570 7,046,000 3,958,808 0.5619 0.478 0.470 0.478 0.461 0.478 8,401,000 0.4712 0.00%
2015-03-12 0 0.570 0.560 0.570 0.560 0.570 7,150,200 4,040,136 0.5650 0.478 0.470 0.478 0.470 0.478 8,525,238 0.4739 0.00%
2015-03-11 0 0.570 0.560 0.570 0.550 0.570 6,641,600 3,696,662 0.5566 0.478 0.470 0.478 0.461 0.478 7,918,831 0.4668 1.79%
2015-03-10 0 0.560 0.550 0.560 0.550 0.570 10,628,000 5,949,950 0.5598 0.470 0.461 0.470 0.461 0.478 12,671,846 0.4695 -1.75%
2015-03-09 0 0.570 0.560 0.570 0.560 0.580 16,852,060 9,506,474 0.5641 0.478 0.470 0.478 0.470 0.486 20,092,841 0.4731 -1.72%
2015-03-06 0 0.580 0.570 0.580 0.560 0.580 32,876,800 18,828,110 0.5727 0.486 0.478 0.486 0.470 0.486 39,199,262 0.4803 3.57%
2015-03-05 0 0.560 0.550 0.560 0.550 0.570 22,930,765 12,737,849 0.5555 0.470 0.461 0.470 0.461 0.478 27,340,527 0.4659 0.00%
2015-03-04 0 0.560 0.550 0.560 0.550 0.560 9,383,400 5,196,988 0.5538 0.470 0.461 0.470 0.461 0.470 11,187,900 0.4645 1.82%
2015-03-03 0 0.550 0.540 0.560 0.520 0.570 79,365,800 43,302,514 0.5456 0.461 0.453 0.470 0.436 0.478 94,628,454 0.4576 -11.29%
2015-03-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2015-02-27 0 0.620 0.610 0.620 0.600 0.620 11,370,400 6,904,862 0.6073 0.520 0.512 0.520 0.503 0.520 13,557,015 0.5093 1.64%
2015-02-26 0 0.610 0.610 0.620 0.610 0.640 12,128,800 7,469,228 0.6158 0.512 0.512 0.520 0.512 0.537 14,461,262 0.5165 -3.17%
2015-02-25 0 0.630 0.620 0.630 0.620 0.650 13,177,600 8,310,342 0.6306 0.528 0.520 0.528 0.520 0.545 15,711,754 0.5289 -3.08%
2015-02-24 0 0.650 0.640 0.650 0.640 0.680 36,648,327 24,205,101 0.6605 0.545 0.537 0.545 0.537 0.570 43,696,082 0.5539 0.00%
2015-02-23 0 0.650 0.640 0.650 0.580 0.660 45,384,200 28,349,220 0.6246 0.545 0.537 0.545 0.486 0.554 54,111,931 0.5239 12.07%
2015-02-18 0 0.580 0.580 0.590 0.570 0.590 2,364,200 1,369,906 0.5794 0.486 0.486 0.495 0.478 0.495 2,818,854 0.4860 0.00%
2015-02-17 0 0.580 0.570 0.580 0.570 0.580 7,423,200 4,267,498 0.5749 0.486 0.478 0.486 0.478 0.486 8,850,738 0.4822 1.75%
2015-02-16 0 0.570 0.560 0.570 0.560 0.570 5,186,000 2,927,300 0.5645 0.478 0.470 0.478 0.470 0.478 6,183,308 0.4734 0.00%
2015-02-13 0 0.570 0.560 0.570 0.560 0.570 5,603,400 3,169,538 0.5656 0.478 0.470 0.478 0.470 0.478 6,680,977 0.4744 0.00%
2015-02-12 0 0.570 0.560 0.570 0.560 0.570 2,727,000 1,542,610 0.5657 0.478 0.470 0.478 0.470 0.478 3,251,423 0.4744 0.00%
2015-02-11 0 0.570 0.560 0.580 0.550 0.580 21,347,600 11,990,672 0.5617 0.478 0.470 0.486 0.461 0.486 25,452,908 0.4711 -1.72%
2015-02-10 0 0.580 0.570 0.580 0.570 0.590 10,703,600 6,168,484 0.5763 0.486 0.478 0.486 0.478 0.495 12,761,985 0.4833 -1.69%
2015-02-09 0 0.590 0.580 0.590 0.580 0.590 5,697,800 3,311,370 0.5812 0.495 0.486 0.495 0.486 0.495 6,793,531 0.4874 1.72%
2015-02-06 0 0.580 0.580 0.590 0.580 0.590 7,910,800 4,600,516 0.5815 0.486 0.486 0.495 0.486 0.495 9,432,108 0.4878 -1.69%
2015-02-05 0 0.590 0.580 0.590 0.580 0.600 5,990,475 3,492,767 0.5831 0.495 0.486 0.495 0.486 0.503 7,142,489 0.4890 1.72%
2015-02-04 0 0.580 0.580 0.590 0.580 0.600 9,501,400 5,601,694 0.5896 0.486 0.486 0.495 0.486 0.503 11,328,592 0.4945 -1.69%
2015-02-03 0 0.590 0.580 0.590 0.580 0.590 4,142,400 2,421,720 0.5846 0.495 0.486 0.495 0.486 0.495 4,939,015 0.4903 1.72%
2015-02-02 0 0.580 0.580 0.590 0.580 0.600 7,908,000 4,657,160 0.5889 0.486 0.486 0.495 0.486 0.503 9,428,769 0.4939 -3.33%
2015-01-30 0 0.600 0.590 0.600 0.590 0.610 7,913,800 4,706,138 0.5947 0.503 0.495 0.503 0.495 0.512 9,435,685 0.4988 1.69%
2015-01-29 0 0.590 0.590 0.600 0.590 0.600 6,315,600 3,755,336 0.5946 0.495 0.495 0.503 0.495 0.503 7,530,138 0.4987 0.00%
2015-01-28 0 0.590 0.590 0.600 0.590 0.600 5,944,400 3,543,264 0.5961 0.495 0.495 0.503 0.495 0.503 7,087,554 0.4999 0.00%
2015-01-27 0 0.590 0.590 0.600 0.590 0.600 6,946,400 4,127,714 0.5942 0.495 0.495 0.503 0.495 0.503 8,282,246 0.4984 1.72%
2015-01-26 0 0.580 0.580 0.590 0.580 0.610 15,293,586 9,104,634 0.5953 0.486 0.486 0.495 0.486 0.512 18,234,660 0.4993 -1.69%
2015-01-23 0 0.590 0.590 0.600 0.580 0.610 17,915,200 10,668,400 0.5955 0.495 0.495 0.503 0.486 0.512 21,360,431 0.4994 -1.67%
2015-01-22 0 0.600 0.590 0.600 0.590 0.630 24,010,200 14,418,856 0.6005 0.503 0.495 0.503 0.495 0.528 28,627,546 0.5037 -4.76%
2015-01-21 0 0.630 0.620 0.630 0.600 0.630 10,969,200 6,770,296 0.6172 0.528 0.520 0.528 0.503 0.528 13,078,662 0.5177 5.00%
2015-01-20 0 0.600 0.600 0.610 0.580 0.610 13,655,800 8,186,634 0.5995 0.503 0.503 0.512 0.486 0.512 16,281,915 0.5028 1.69%
2015-01-19 0 0.590 0.580 0.590 0.580 0.610 22,096,600 13,220,734 0.5983 0.495 0.486 0.495 0.486 0.512 26,345,946 0.5018 -3.28%
2015-01-16 0 0.610 0.610 0.620 0.610 0.620 17,268,600 10,564,772 0.6118 0.512 0.512 0.520 0.512 0.520 20,589,485 0.5131 -3.17%
2015-01-15 0 0.630 0.620 0.630 0.600 0.640 30,298,600 18,801,242 0.6205 0.528 0.520 0.528 0.503 0.537 36,125,254 0.5204 -1.56%
2015-01-14 0 0.640 0.630 0.640 0.630 0.650 14,922,200 9,502,292 0.6368 0.537 0.528 0.537 0.528 0.545 17,791,854 0.5341 1.59%
2015-01-13 0 0.630 0.630 0.640 0.630 0.640 6,051,000 3,826,940 0.6324 0.528 0.528 0.537 0.528 0.537 7,214,654 0.5304 -1.56%
2015-01-12 0 0.640 0.630 0.640 0.630 0.650 14,665,000 9,408,336 0.6416 0.537 0.528 0.537 0.528 0.545 17,485,192 0.5381 1.59%
2015-01-09 0 0.630 0.630 0.640 0.630 0.650 16,961,600 10,924,770 0.6441 0.528 0.528 0.537 0.528 0.545 20,223,446 0.5402 0.00%
2015-01-08 0 0.630 0.630 0.640 0.620 0.640 17,783,400 11,199,198 0.6298 0.528 0.528 0.537 0.520 0.537 21,203,285 0.5282 -1.56%
2015-01-07 0 0.640 0.630 0.640 0.620 0.650 23,195,100 14,749,320 0.6359 0.537 0.528 0.537 0.520 0.545 27,655,696 0.5333 -1.54%
2015-01-06 0 0.650 0.650 0.660 0.640 0.660 7,522,400 4,901,114 0.6515 0.545 0.545 0.554 0.537 0.554 8,969,015 0.5464 -1.52%
2015-01-05 0 0.660 0.650 0.660 0.650 0.680 15,565,600 10,289,502 0.6610 0.554 0.545 0.554 0.545 0.570 18,558,985 0.5544 0.00%
2015-01-02 0 0.660 0.650 0.660 0.640 0.660 10,740,400 7,011,782 0.6528 0.554 0.545 0.554 0.537 0.554 12,805,862 0.5475 4.76%
2014-12-31 0 0.630 0.630 0.640 0.630 0.640 3,246,000 2,067,160 0.6368 0.528 0.528 0.537 0.528 0.537 3,870,231 0.5341 -1.56%
2014-12-30 0 0.640 0.640 0.650 0.640 0.660 6,135,000 3,964,100 0.6461 0.537 0.537 0.545 0.537 0.554 7,314,808 0.5419 -1.54%
2014-12-29 0 0.650 0.640 0.650 0.620 0.650 10,623,000 6,724,434 0.6330 0.545 0.537 0.545 0.520 0.545 12,665,885 0.5309 4.84%
2014-12-24 0 0.620 0.610 0.620 0.610 0.620 2,619,000 1,603,620 0.6123 0.520 0.512 0.520 0.512 0.520 3,122,654 0.5135 0.00%
2014-12-23 0 0.620 0.620 0.630 0.610 0.630 7,372,200 4,561,548 0.6187 0.520 0.520 0.528 0.512 0.528 8,789,931 0.5190 -1.59%
2014-12-22 0 0.630 0.620 0.630 0.610 0.630 10,734,800 6,661,138 0.6205 0.528 0.520 0.528 0.512 0.528 12,799,185 0.5204 0.00%
2014-12-19 0 0.630 0.620 0.630 0.620 0.640 13,881,000 8,689,814 0.6260 0.528 0.520 0.528 0.520 0.537 16,550,423 0.5251 3.28%
2014-12-18 0 0.610 0.610 0.620 0.610 0.640 13,305,100 8,309,839 0.6246 0.512 0.512 0.520 0.512 0.537 15,863,773 0.5238 -3.17%
2014-12-17 0 0.630 0.620 0.630 0.610 0.660 26,197,900 16,412,462 0.6265 0.528 0.520 0.528 0.512 0.554 31,235,958 0.5254 -4.55%
2014-12-16 0 0.660 0.650 0.660 0.650 0.660 8,928,114 5,834,075 0.6534 0.554 0.545 0.554 0.545 0.554 10,645,059 0.5481 -1.49%
2014-12-15 0 0.670 0.660 0.670 0.650 0.670 9,129,200 6,043,460 0.6620 0.562 0.554 0.562 0.545 0.562 10,884,815 0.5552 0.00%
2014-12-12 0 0.670 0.670 0.680 0.670 0.690 10,260,600 6,985,510 0.6808 0.562 0.562 0.570 0.562 0.579 12,233,792 0.5710 -1.47%
2014-12-11 0 0.680 0.670 0.680 0.650 0.680 6,862,000 4,605,930 0.6712 0.570 0.562 0.570 0.545 0.570 8,181,615 0.5630 1.49%
2014-12-10 0 0.670 0.660 0.670 0.630 0.680 19,913,073 13,190,357 0.6624 0.562 0.554 0.562 0.528 0.570 23,742,510 0.5556 4.69%
2014-12-09 0 0.640 0.630 0.640 0.630 0.670 39,279,620 25,122,739 0.6396 0.537 0.528 0.537 0.528 0.562 46,833,393 0.5364 -4.48%
2014-12-08 0 0.670 0.660 0.670 0.660 0.700 29,909,600 20,317,222 0.6793 0.562 0.554 0.562 0.554 0.587 35,661,446 0.5697 -2.90%
2014-12-05 0 0.690 0.690 0.700 0.680 0.700 22,479,873 15,584,679 0.6933 0.579 0.579 0.587 0.570 0.587 26,802,925 0.5815 1.47%
2014-12-04 0 0.680 0.680 0.690 0.680 0.710 28,860,000 20,054,570 0.6949 0.570 0.570 0.579 0.570 0.595 34,410,000 0.5828 -2.86%
2014-12-03 0 0.700 0.690 0.700 0.690 0.720 27,730,273 19,368,592 0.6985 0.587 0.579 0.587 0.579 0.604 33,063,018 0.5858 -2.78%
2014-12-02 0 0.720 0.710 0.720 0.700 0.730 19,526,000 13,962,928 0.7151 0.604 0.595 0.604 0.587 0.612 23,281,000 0.5998 2.86%
2014-12-01 0 0.700 0.710 0.720 0.700 0.770 35,390,100 25,775,982 0.7283 0.587 0.595 0.604 0.587 0.646 42,195,888 0.6109 -6.67%
2014-11-28 0 0.750 0.750 0.760 0.740 0.760 15,424,200 11,508,020 0.7461 0.629 0.629 0.637 0.621 0.637 18,390,392 0.6258 0.00%
2014-11-27 0 0.750 0.740 0.750 0.740 0.770 33,314,175 25,094,224 0.7533 0.629 0.621 0.629 0.621 0.646 39,720,747 0.6318 -1.32%
2014-11-26 0 0.760 0.760 0.770 0.760 0.770 10,898,297 8,350,772 0.7662 0.637 0.637 0.646 0.637 0.646 12,994,123 0.6427 -1.30%
2014-11-25 0 0.770 0.760 0.780 0.760 0.790 12,837,200 9,906,926 0.7717 0.646 0.637 0.654 0.637 0.663 15,305,892 0.6473 -2.53%
2014-11-24 0 0.790 0.780 0.790 0.780 0.790 14,414,600 11,295,014 0.7836 0.663 0.654 0.663 0.654 0.663 17,186,638 0.6572 1.28%
2014-11-21 0 0.780 0.780 0.790 0.770 0.790 5,430,000 4,248,040 0.7823 0.654 0.654 0.663 0.646 0.663 6,474,231 0.6561 0.00%
2014-11-20 0 0.780 0.770 0.780 0.770 0.790 9,111,855 7,114,474 0.7808 0.654 0.646 0.654 0.646 0.663 10,864,135 0.6549 1.30%
2014-11-19 0 0.770 0.770 0.780 0.770 0.800 28,320,600 22,292,946 0.7872 0.646 0.646 0.654 0.646 0.671 33,766,869 0.6602 -1.28%
2014-11-18 0 0.780 0.770 0.780 0.770 0.800 30,426,765 23,972,425 0.7879 0.654 0.646 0.654 0.646 0.671 36,278,066 0.6608 1.30%
2014-11-17 0 0.770 0.770 0.780 0.770 0.780 17,455,000 13,540,932 0.7758 0.646 0.646 0.654 0.646 0.654 20,811,731 0.6506 -1.28%
2014-11-14 0 0.780 0.770 0.780 0.770 0.780 8,679,600 6,733,484 0.7758 0.654 0.646 0.654 0.646 0.654 10,348,754 0.6507 1.30%
2014-11-13 0 0.770 0.760 0.770 0.760 0.780 31,533,110 24,138,514 0.7655 0.646 0.637 0.646 0.637 0.654 37,597,170 0.6420 -1.28%
2014-11-12 0 0.780 0.770 0.780 0.770 0.810 40,169,000 31,475,104 0.7836 0.654 0.646 0.654 0.646 0.679 47,893,808 0.6572 -2.50%
2014-11-11 0 0.800 0.800 0.810 0.800 0.820 17,187,800 13,872,418 0.8071 0.671 0.671 0.679 0.671 0.688 20,493,146 0.6769 -1.23%
2014-11-10 0 0.810 0.800 0.810 0.800 0.820 19,837,600 15,985,016 0.8058 0.679 0.671 0.679 0.671 0.688 23,652,523 0.6758 1.25%
2014-11-07 0 0.800 0.800 0.810 0.790 0.820 22,041,000 17,705,290 0.8033 0.671 0.671 0.679 0.663 0.688 26,279,654 0.6737 -1.23%
2014-11-06 0 0.810 0.800 0.810 0.800 0.820 10,554,000 8,528,200 0.8081 0.679 0.671 0.679 0.671 0.688 12,583,615 0.6777 0.00%
2014-11-05 0 0.810 0.810 0.820 0.810 0.850 26,453,220 22,082,003 0.8348 0.679 0.679 0.688 0.679 0.713 31,540,378 0.7001 -3.57%
2014-11-04 0 0.840 0.830 0.840 0.810 0.840 32,010,600 26,543,032 0.8292 0.705 0.696 0.705 0.679 0.705 38,166,485 0.6955 3.70%
2014-11-03 0 0.810 0.810 0.820 0.810 0.830 10,416,400 8,492,320 0.8153 0.679 0.679 0.688 0.679 0.696 12,419,554 0.6838 -1.22%
2014-10-31 0 0.820 0.820 0.830 0.810 0.830 23,712,800 19,462,834 0.8208 0.688 0.688 0.696 0.679 0.696 28,272,954 0.6884 1.23%
2014-10-30 0 0.810 0.800 0.810 0.790 0.810 14,588,200 11,670,730 0.8000 0.679 0.671 0.679 0.663 0.679 17,393,623 0.6710 1.25%
2014-10-29 0 0.800 0.800 0.810 0.760 0.810 48,317,800 38,397,656 0.7947 0.671 0.671 0.679 0.637 0.679 57,609,685 0.6665 5.26%
2014-10-28 0 0.760 0.760 0.770 0.750 0.770 10,675,200 8,146,282 0.7631 0.637 0.637 0.646 0.629 0.646 12,728,123 0.6400 0.00%
2014-10-27 0 0.760 0.750 0.760 0.750 0.770 10,054,400 7,617,494 0.7576 0.637 0.629 0.637 0.629 0.646 11,987,938 0.6354 0.00%
2014-10-24 0 0.760 0.760 0.770 0.760 0.780 11,598,200 8,904,026 0.7677 0.637 0.637 0.646 0.637 0.654 13,828,623 0.6439 -1.30%
2014-10-23 0 0.770 0.770 0.780 0.770 0.790 18,122,500 14,090,079 0.7775 0.646 0.646 0.654 0.646 0.663 21,607,596 0.6521 -2.53%
2014-10-22 0 0.790 0.780 0.790 0.760 0.790 36,160,600 28,075,778 0.7764 0.663 0.654 0.663 0.637 0.663 43,114,562 0.6512 3.95%
2014-10-21 0 0.760 0.750 0.760 0.750 0.770 10,402,000 7,882,940 0.7578 0.637 0.629 0.637 0.629 0.646 12,402,385 0.6356 1.33%
2014-10-20 0 0.750 0.750 0.760 0.750 0.780 18,945,200 14,476,320 0.7641 0.629 0.629 0.637 0.629 0.654 22,588,508 0.6409 -2.60%
2014-10-17 0 0.770 0.760 0.770 0.760 0.790 17,942,565 13,833,142 0.7710 0.646 0.637 0.646 0.637 0.663 21,393,058 0.6466 1.32%
2014-10-16 0 0.760 0.760 0.770 0.760 0.770 14,464,600 11,072,442 0.7655 0.637 0.637 0.646 0.637 0.646 17,246,254 0.6420 -2.56%
2014-10-15 0 0.780 0.770 0.780 0.760 0.780 9,219,000 7,133,788 0.7738 0.654 0.646 0.654 0.637 0.654 10,991,885 0.6490 1.30%
2014-10-14 0 0.770 0.760 0.770 0.750 0.790 32,090,800 24,748,252 0.7712 0.646 0.637 0.646 0.629 0.663 38,262,108 0.6468 -1.28%
2014-10-13 0 0.780 0.780 0.790 0.760 0.790 42,410,800 32,805,178 0.7735 0.654 0.654 0.663 0.637 0.663 50,566,723 0.6488 -2.50%
2014-10-10 0 0.800 0.790 0.800 0.780 0.800 17,579,200 13,890,020 0.7901 0.671 0.663 0.671 0.654 0.671 20,959,815 0.6627 -1.23%
2014-10-09 0 0.810 0.800 0.810 0.800 0.840 40,277,000 33,138,590 0.8228 0.679 0.671 0.679 0.671 0.705 48,022,577 0.6901 -2.41%
2014-10-08 0 0.830 0.820 0.830 0.790 0.840 53,438,400 43,684,154 0.8175 0.696 0.688 0.696 0.663 0.705 63,715,015 0.6856 2.47%
2014-10-07 0 0.810 0.800 0.810 0.790 0.810 27,483,400 21,895,504 0.7967 0.679 0.671 0.679 0.663 0.679 32,768,669 0.6682 2.53%
2014-10-06 0 0.790 0.780 0.790 0.760 0.800 33,128,800 25,795,532 0.7786 0.663 0.654 0.663 0.637 0.671 39,499,723 0.6531 5.33%
2014-10-03 0 0.750 0.750 0.760 0.740 0.780 58,339,471 43,946,726 0.7533 0.629 0.629 0.637 0.621 0.654 69,558,600 0.6318 -5.06%
2014-09-30 0 0.790 0.780 0.790 0.760 0.790 34,351,600 26,573,412 0.7736 0.663 0.654 0.663 0.637 0.663 40,957,677 0.6488 1.28%
2014-09-29 0 0.780 0.770 0.780 0.770 0.830 76,008,800 59,952,143 0.7888 0.654 0.646 0.654 0.646 0.696 90,625,877 0.6615 -8.24%
2014-09-26 0 0.850 0.840 0.850 0.830 0.880 79,159,400 67,431,668 0.8518 0.713 0.705 0.713 0.696 0.738 94,382,362 0.7145 -4.49%
2014-09-25 0 0.890 0.880 0.890 0.870 0.910 33,532,655 29,873,155 0.8909 0.746 0.738 0.746 0.730 0.763 39,981,242 0.7472 2.30%
2014-09-24 0 0.870 0.870 0.880 0.860 0.910 36,228,400 31,902,836 0.8806 0.730 0.730 0.738 0.721 0.763 43,195,400 0.7386 -3.33%
2014-09-23 0 0.900 0.900 0.910 0.890 0.920 32,984,200 29,881,206 0.9059 0.755 0.755 0.763 0.746 0.772 39,327,315 0.7598 -1.10%
2014-09-22 0 0.910 0.910 0.920 0.910 0.950 58,410,600 54,476,428 0.9326 0.763 0.763 0.772 0.763 0.797 69,643,408 0.7822 -2.15%
2014-09-19 0 0.930 0.920 0.930 0.890 0.940 68,717,800 62,986,358 0.9166 0.780 0.772 0.780 0.746 0.788 81,932,762 0.7688 3.33%
2014-09-18 0 0.900 0.890 0.900 0.840 0.910 115,106,000 102,424,630 0.8898 0.755 0.746 0.755 0.705 0.763 137,241,769 0.7463 7.14%
2014-09-17 0 0.840 0.830 0.840 0.830 0.850 16,780,800 14,087,254 0.8395 0.705 0.696 0.705 0.696 0.713 20,007,877 0.7041 1.20%
2014-09-16 0 0.830 0.820 0.830 0.820 0.860 30,401,600 25,586,730 0.8416 0.696 0.688 0.696 0.688 0.721 36,248,062 0.7059 -2.35%
2014-09-15 0 0.850 0.840 0.850 0.830 0.870 70,853,420 60,033,213 0.8473 0.713 0.705 0.713 0.696 0.730 84,479,078 0.7106 1.19%
2014-09-12 0 0.840 0.840 0.850 0.830 0.850 30,787,600 25,751,528 0.8364 0.705 0.705 0.713 0.696 0.713 36,708,292 0.7015 0.00%
2014-09-11 0 0.840 0.830 0.840 0.830 0.860 26,441,900 22,249,300 0.8414 0.705 0.696 0.705 0.696 0.721 31,526,881 0.7057 -1.18%
2014-09-10 0 0.850 0.850 0.860 0.790 0.860 95,429,000 79,323,434 0.8312 0.713 0.713 0.721 0.663 0.721 113,780,731 0.6972 4.94%
2014-09-08 0 0.810 0.800 0.810 0.790 0.820 28,150,800 22,676,332 0.8055 0.679 0.671 0.679 0.663 0.688 33,564,415 0.6756 1.25%
2014-09-05 0 0.800 0.790 0.800 0.790 0.810 22,307,000 17,779,380 0.7970 0.671 0.663 0.671 0.663 0.679 26,596,808 0.6685 1.27%
2014-09-04 0 0.790 0.780 0.790 0.780 0.810 32,481,600 25,761,954 0.7931 0.663 0.654 0.663 0.654 0.679 38,728,062 0.6652 2.60%
2014-09-03 0 0.770 0.760 0.770 0.740 0.800 44,804,600 34,587,808 0.7720 0.646 0.637 0.646 0.621 0.671 53,420,869 0.6475 2.67%
2014-09-02 0 0.750 0.750 0.760 0.740 0.770 28,319,200 21,321,904 0.7529 0.629 0.629 0.637 0.621 0.646 33,765,200 0.6315 -1.32%
2014-09-01 0 0.760 0.760 0.770 0.750 0.780 13,382,800 10,247,764 0.7657 0.637 0.637 0.646 0.629 0.654 15,956,415 0.6422 1.33%
2014-08-29 0 0.750 0.750 0.760 0.750 0.770 17,868,800 13,530,632 0.7572 0.629 0.629 0.637 0.629 0.646 21,305,108 0.6351 0.00%
2014-08-28 0 0.750 0.740 0.750 0.740 0.800 28,975,400 22,209,002 0.7665 0.629 0.621 0.629 0.621 0.671 34,547,592 0.6429 -3.85%
2014-08-27 0 0.780 0.780 0.790 0.780 0.820 37,299,400 29,751,798 0.7976 0.654 0.654 0.663 0.654 0.688 44,472,362 0.6690 -4.88%
2014-08-26 0 0.820 0.810 0.820 0.810 0.840 26,366,400 21,680,770 0.8223 0.688 0.679 0.688 0.679 0.705 31,436,862 0.6897 0.00%
2014-08-25 0 0.820 0.810 0.820 0.800 0.840 28,384,000 23,147,140 0.8155 0.688 0.679 0.688 0.671 0.705 33,842,462 0.6840 -2.38%
2014-08-22 0 0.840 0.830 0.840 0.820 0.850 72,215,400 60,434,794 0.8369 0.705 0.696 0.705 0.688 0.713 86,102,977 0.7019 5.00%
2014-08-21 0 0.800 0.790 0.800 0.770 0.810 25,447,400 20,072,150 0.7888 0.671 0.663 0.671 0.646 0.679 30,341,131 0.6615 0.00%
2014-08-20 0 0.800 0.800 0.810 0.790 0.820 25,259,800 20,266,476 0.8023 0.671 0.671 0.679 0.663 0.688 30,117,454 0.6729 0.00%
2014-08-19 0 0.800 0.790 0.800 0.780 0.810 52,765,200 42,095,602 0.7978 0.671 0.663 0.671 0.654 0.679 62,912,354 0.6691 3.90%
2014-08-18 0 0.770 0.770 0.780 0.760 0.780 15,639,800 11,977,072 0.7658 0.646 0.646 0.654 0.637 0.654 18,647,454 0.6423 -1.28%
2014-08-15 0 0.780 0.770 0.780 0.750 0.780 32,261,400 24,774,826 0.7679 0.654 0.646 0.654 0.629 0.654 38,465,515 0.6441 4.00%
2014-08-14 0 0.750 0.750 0.760 0.750 0.790 31,533,600 24,212,876 0.7678 0.629 0.629 0.637 0.629 0.663 37,597,754 0.6440 -1.32%
2014-08-13 0 0.760 0.750 0.760 0.740 0.770 37,309,600 28,213,788 0.7562 0.637 0.629 0.637 0.621 0.646 44,484,523 0.6342 0.00%
2014-08-12 0 0.760 0.750 0.760 0.730 0.770 103,029,800 77,814,294 0.7553 0.637 0.629 0.637 0.612 0.646 122,843,223 0.6334 4.11%
2014-08-11 0 0.730 0.730 0.740 0.720 0.740 37,855,600 27,700,146 0.7317 0.612 0.612 0.621 0.604 0.621 45,135,523 0.6137 1.39%
2014-08-08 0 0.720 0.710 0.720 0.710 0.730 10,305,400 7,358,892 0.7141 0.604 0.595 0.604 0.595 0.612 12,287,208 0.5989 0.00%
2014-08-07 0 0.720 0.720 0.730 0.710 0.730 15,848,800 11,421,834 0.7207 0.604 0.604 0.612 0.595 0.612 18,896,646 0.6044 -1.37%
2014-08-06 0 0.730 0.720 0.730 0.720 0.730 12,712,400 9,204,576 0.7241 0.612 0.604 0.612 0.604 0.612 15,157,092 0.6073 0.00%
2014-08-05 0 0.730 0.720 0.730 0.710 0.740 25,070,400 18,105,772 0.7222 0.612 0.604 0.612 0.595 0.621 29,891,631 0.6057 1.39%
2014-08-04 0 0.720 0.720 0.730 0.710 0.760 46,671,200 34,403,484 0.7371 0.604 0.604 0.612 0.595 0.637 55,646,431 0.6183 1.41%
2014-08-01 0 0.710 0.710 0.720 0.710 0.740 17,652,000 12,726,120 0.7209 0.595 0.595 0.604 0.595 0.621 21,046,615 0.6047 -4.05%
2014-07-31 0 0.740 0.730 0.740 0.730 0.760 32,757,400 24,305,286 0.7420 0.621 0.612 0.621 0.612 0.637 39,056,900 0.6223 -1.33%
2014-07-30 0 0.750 0.740 0.750 0.690 0.760 72,864,800 53,240,536 0.7307 0.629 0.621 0.629 0.579 0.637 86,877,262 0.6128 8.70%
2014-07-29 0 0.690 0.690 0.700 0.690 0.700 14,282,700 9,919,510 0.6945 0.579 0.579 0.587 0.579 0.587 17,029,373 0.5825 -1.43%
2014-07-28 0 0.700 0.690 0.700 0.680 0.700 13,688,200 9,466,402 0.6916 0.587 0.579 0.587 0.570 0.587 16,320,546 0.5800 1.45%
2014-07-25 0 0.690 0.680 0.690 0.680 0.690 17,231,200 11,820,608 0.6860 0.579 0.570 0.579 0.570 0.579 20,544,892 0.5754 0.00%
2014-07-24 0 0.690 0.690 0.700 0.690 0.710 12,539,800 8,766,278 0.6991 0.579 0.579 0.587 0.579 0.595 14,951,300 0.5863 -1.43%
2014-07-23 0 0.700 0.700 0.710 0.690 0.710 29,003,600 20,359,624 0.7020 0.587 0.587 0.595 0.579 0.595 34,581,215 0.5887 1.45%
2014-07-22 0 0.690 0.680 0.690 0.670 0.700 28,754,800 19,707,442 0.6854 0.579 0.570 0.579 0.562 0.587 34,284,569 0.5748 1.47%
2014-07-21 0 0.680 0.670 0.680 0.670 0.680 10,361,600 6,998,838 0.6755 0.570 0.562 0.570 0.562 0.570 12,354,215 0.5665 1.49%
2014-07-18 0 0.670 0.670 0.680 0.670 0.680 6,248,800 4,217,228 0.6749 0.562 0.562 0.570 0.562 0.570 7,450,492 0.5660 -2.90%
2014-07-17 0 0.690 0.680 0.690 0.670 0.690 9,320,600 6,344,970 0.6807 0.579 0.570 0.579 0.562 0.579 11,113,023 0.5709 0.00%
2014-07-16 0 0.690 0.680 0.690 0.670 0.690 17,211,600 11,730,340 0.6815 0.579 0.570 0.579 0.562 0.579 20,521,523 0.5716 0.00%
2014-07-15 0 0.690 0.680 0.690 0.680 0.700 9,740,000 6,696,700 0.6875 0.579 0.570 0.579 0.570 0.587 11,613,077 0.5767 -1.43%
2014-07-14 0 0.700 0.690 0.700 0.680 0.700 7,393,400 5,107,780 0.6909 0.587 0.579 0.587 0.570 0.587 8,815,208 0.5794 1.45%
2014-07-11 0 0.690 0.680 0.690 0.680 0.700 10,979,700 7,551,879 0.6878 0.579 0.570 0.579 0.570 0.587 13,091,181 0.5769 -1.43%
2014-07-10 0 0.700 0.690 0.700 0.690 0.700 6,535,800 4,541,630 0.6949 0.587 0.579 0.587 0.579 0.587 7,792,685 0.5828 2.94%
2014-07-09 0 0.680 0.680 0.690 0.670 0.700 27,730,800 18,883,846 0.6810 0.570 0.570 0.579 0.562 0.587 33,063,646 0.5711 -2.86%
2014-07-08 0 0.700 0.690 0.710 0.690 0.710 16,345,600 11,411,666 0.6981 0.587 0.579 0.595 0.579 0.595 19,488,985 0.5855 -1.41%
2014-07-07 0 0.710 0.700 0.710 0.700 0.720 10,683,000 7,554,150 0.7071 0.595 0.587 0.595 0.587 0.604 12,737,423 0.5931 0.00%
2014-07-04 0 0.710 0.700 0.710 0.700 0.730 19,701,000 14,045,330 0.7129 0.595 0.587 0.595 0.587 0.612 23,489,654 0.5979 -2.74%
2014-07-03 0 0.730 0.720 0.730 0.710 0.730 17,646,000 12,683,800 0.7188 0.612 0.604 0.612 0.595 0.612 21,039,462 0.6029 2.82%
2014-07-02 0 0.710 0.700 0.710 0.700 0.710 9,988,000 7,029,420 0.7038 0.595 0.587 0.595 0.587 0.595 11,908,769 0.5903 1.43%
2014-06-30 0 0.700 0.690 0.700 0.690 0.710 12,506,000 8,738,212 0.6987 0.587 0.579 0.587 0.579 0.595 14,911,000 0.5860 -1.41%
2014-06-27 0 0.710 0.710 0.720 0.710 0.740 33,068,200 23,804,558 0.7199 0.595 0.595 0.604 0.595 0.621 39,427,469 0.6038 2.90%
2014-06-26 0 0.690 0.680 0.690 0.670 0.690 21,778,000 14,820,660 0.6805 0.579 0.570 0.579 0.562 0.579 25,966,077 0.5708 0.00%
2014-06-25 0 0.690 0.680 0.690 0.680 0.700 23,825,000 16,326,450 0.6853 0.579 0.570 0.579 0.570 0.587 28,406,731 0.5747 -1.43%
2014-06-24 0 0.700 0.690 0.700 0.680 0.710 21,908,800 15,173,290 0.6926 0.587 0.579 0.587 0.570 0.595 26,122,031 0.5809 2.94%
2014-06-23 0 0.680 0.680 0.690 0.670 0.720 94,988,200 66,344,774 0.6985 0.570 0.570 0.579 0.562 0.604 113,255,162 0.5858 0.00%
2014-06-20 1 0.680 0.670 0.690 0.640 0.700 109,676,400 74,274,158 0.6772 0.570 0.562 0.579 0.537 0.587 130,768,015 0.5680 -9.33%
2014-06-19 0 0.750 0.740 0.750 0.740 0.800 40,353,000 30,886,210 0.7654 0.629 0.621 0.629 0.621 0.671 48,113,192 0.6419 -5.06%
2014-06-18 0 0.790 0.790 0.800 0.790 0.810 19,114,000 15,278,240 0.7993 0.663 0.663 0.671 0.663 0.679 22,789,769 0.6704 0.00%
2014-06-17 0 0.790 0.780 0.790 0.770 0.800 26,275,200 20,659,334 0.7863 0.663 0.654 0.663 0.646 0.671 31,328,123 0.6595 1.28%
2014-06-16 0 0.780 0.780 0.790 0.770 0.840 45,476,000 36,373,140 0.7998 0.654 0.654 0.663 0.646 0.705 54,221,385 0.6708 -6.02%
2014-06-13 0 0.830 0.820 0.830 0.820 0.850 32,075,000 26,873,182 0.8378 0.696 0.688 0.696 0.688 0.713 38,243,269 0.7027 0.00%
2014-06-12 0 0.830 0.820 0.830 0.820 0.860 43,197,400 36,029,288 0.8341 0.696 0.688 0.696 0.688 0.721 51,504,592 0.6995 -2.35%
2014-06-11 0 0.850 0.850 0.860 0.850 0.880 24,797,800 21,288,168 0.8585 0.713 0.713 0.721 0.713 0.738 29,566,608 0.7200 -1.16%
2014-06-10 0 0.860 0.850 0.860 0.830 0.880 69,188,200 59,721,024 0.8632 0.721 0.713 0.721 0.696 0.738 82,493,623 0.7239 2.38%
2014-06-09 0 0.840 0.830 0.840 0.810 0.850 24,029,000 19,903,450 0.8283 0.705 0.696 0.705 0.679 0.713 28,649,962 0.6947 0.00%
2014-06-06 0 0.840 0.830 0.840 0.820 0.860 23,673,600 19,937,480 0.8422 0.705 0.696 0.705 0.688 0.721 28,226,215 0.7063 0.00%
2014-06-05 0 0.840 0.830 0.840 0.820 0.860 46,162,000 38,637,584 0.8370 0.705 0.696 0.705 0.688 0.721 55,039,308 0.7020 -2.33%
2014-06-04 0 0.860 0.850 0.860 0.780 0.870 137,687,800 115,991,580 0.8424 0.721 0.713 0.721 0.654 0.730 164,166,223 0.7065 7.50%
2014-06-03 0 0.800 0.790 0.800 0.770 0.820 32,482,700 25,651,339 0.7897 0.671 0.663 0.671 0.646 0.688 38,729,373 0.6623 -1.23%
2014-05-30 0 0.810 0.800 0.810 0.780 0.810 18,345,000 14,620,150 0.7970 0.679 0.671 0.679 0.654 0.679 21,872,885 0.6684 1.25%
2014-05-29 0 0.800 0.790 0.800 0.780 0.830 38,160,700 30,699,724 0.8045 0.671 0.663 0.671 0.654 0.696 45,499,296 0.6747 -3.61%
2014-05-28 0 0.830 0.820 0.830 0.820 0.850 70,824,000 59,180,746 0.8356 0.696 0.688 0.696 0.688 0.713 84,444,000 0.7008 3.75%
2014-05-27 0 0.800 0.790 0.800 0.760 0.800 47,732,400 37,646,928 0.7887 0.671 0.663 0.671 0.637 0.671 56,911,708 0.6615 3.90%
2014-05-26 0 0.770 0.760 0.770 0.760 0.790 22,593,000 17,466,630 0.7731 0.646 0.637 0.646 0.637 0.663 26,937,808 0.6484 -1.28%
2014-05-23 0 0.780 0.770 0.780 0.760 0.840 66,482,400 52,235,302 0.7857 0.654 0.646 0.654 0.637 0.705 79,267,477 0.6590 -6.02%
2014-05-22 0 0.830 0.820 0.830 0.820 0.840 26,709,600 22,059,926 0.8259 0.696 0.688 0.696 0.688 0.705 31,846,062 0.6927 -1.19%
2014-05-21 0 0.840 0.830 0.840 0.810 0.850 57,969,800 48,086,904 0.8295 0.705 0.696 0.705 0.679 0.713 69,117,838 0.6957 0.00%
2014-05-20 0 0.840 0.830 0.840 0.810 0.860 144,331,800 120,196,856 0.8328 0.705 0.696 0.705 0.679 0.721 172,087,915 0.6985 3.70%
2014-05-19 0 0.810 0.800 0.810 0.710 0.810 216,219,000 163,917,410 0.7581 0.679 0.671 0.679 0.595 0.679 257,799,577 0.6358 20.90%
2014-05-16 0 0.670 0.660 0.670 0.660 0.680 13,352,400 8,881,470 0.6652 0.562 0.554 0.562 0.554 0.570 15,920,169 0.5579 -1.47%
2014-05-15 0 0.680 0.680 0.690 0.670 0.700 17,232,200 11,787,410 0.6840 0.570 0.570 0.579 0.562 0.587 20,546,085 0.5737 0.00%
2014-05-14 0 0.680 0.680 0.690 0.660 0.690 18,819,800 12,728,680 0.6763 0.570 0.570 0.579 0.554 0.579 22,438,992 0.5673 1.49%
2014-05-13 0 0.670 0.660 0.670 0.660 0.700 11,154,000 7,557,740 0.6776 0.562 0.554 0.562 0.554 0.587 13,299,000 0.5683 -1.47%
2014-05-12 0 0.680 0.680 0.690 0.650 0.690 27,659,000 18,517,640 0.6695 0.570 0.570 0.579 0.545 0.579 32,978,038 0.5615 4.62%
2014-05-09 0 0.650 0.640 0.650 0.630 0.660 14,752,000 9,485,860 0.6430 0.545 0.537 0.545 0.528 0.554 17,588,923 0.5393 1.56%
2014-05-08 0 0.640 0.640 0.650 0.630 0.660 39,498,400 25,437,648 0.6440 0.537 0.537 0.545 0.528 0.554 47,094,246 0.5401 -1.54%
2014-05-07 0 0.650 0.650 0.660 0.650 0.690 26,500,200 17,569,424 0.6630 0.545 0.545 0.554 0.545 0.579 31,596,392 0.5561 -4.41%
2014-05-05 0 0.680 0.670 0.680 0.660 0.710 25,415,200 17,194,382 0.6765 0.570 0.562 0.570 0.554 0.595 30,302,738 0.5674 -2.86%
2014-05-02 0 0.700 0.700 0.710 0.670 0.720 34,699,000 24,431,970 0.7041 0.587 0.587 0.595 0.562 0.604 41,371,885 0.5905 2.94%
2014-04-30 0 0.680 0.670 0.680 0.660 0.710 21,242,800 14,484,502 0.6819 0.570 0.562 0.570 0.554 0.595 25,327,954 0.5719 -2.86%
2014-04-29 0 0.700 0.690 0.700 0.650 0.700 29,259,400 19,724,266 0.6741 0.587 0.579 0.587 0.545 0.587 34,886,208 0.5654 2.94%
2014-04-28 0 0.680 0.670 0.680 0.660 0.730 37,281,000 25,706,820 0.6895 0.570 0.562 0.570 0.554 0.612 44,450,423 0.5783 -6.85%
2014-04-25 0 0.730 0.720 0.740 0.720 0.760 25,795,600 18,967,166 0.7353 0.612 0.604 0.621 0.604 0.637 30,756,292 0.6167 -3.95%
2014-04-24 0 0.760 0.750 0.760 0.740 0.780 21,894,000 16,643,170 0.7602 0.637 0.629 0.637 0.621 0.654 26,104,385 0.6376 -1.30%
2014-04-23 0 0.770 0.770 0.780 0.750 0.780 36,005,400 27,681,128 0.7688 0.646 0.646 0.654 0.629 0.654 42,929,515 0.6448 4.05%
2014-04-22 0 0.740 0.740 0.750 0.740 0.770 22,868,000 17,266,540 0.7551 0.621 0.621 0.629 0.621 0.646 27,265,692 0.6333 -1.33%
2014-04-17 0 0.750 0.750 0.760 0.730 0.760 20,893,000 15,553,610 0.7444 0.629 0.629 0.637 0.612 0.637 24,910,885 0.6244 4.17%
2014-04-16 0 0.720 0.720 0.730 0.720 0.740 12,026,000 8,772,080 0.7294 0.604 0.604 0.612 0.604 0.621 14,338,692 0.6118 1.41%
2014-04-15 0 0.710 0.710 0.720 0.710 0.740 24,749,200 17,912,018 0.7237 0.595 0.595 0.604 0.595 0.621 29,508,662 0.6070 0.00%
2014-04-14 0 0.710 0.710 0.720 0.690 0.730 47,294,600 33,505,018 0.7084 0.595 0.595 0.604 0.579 0.612 56,389,715 0.5942 -4.05%
2014-04-11 0 0.740 0.730 0.740 0.730 0.770 41,075,000 30,681,738 0.7470 0.621 0.612 0.621 0.612 0.646 48,974,038 0.6265 -6.33%
2014-04-10 0 0.790 0.780 0.790 0.760 0.790 27,148,000 21,075,670 0.7763 0.663 0.654 0.663 0.637 0.663 32,368,769 0.6511 1.28%
2014-04-09 0 0.780 0.770 0.780 0.760 0.780 26,537,000 20,440,522 0.7703 0.654 0.646 0.654 0.637 0.654 31,640,269 0.6460 5.41%
2014-04-08 0 0.740 0.740 0.750 0.720 0.760 48,294,800 36,059,800 0.7467 0.621 0.621 0.629 0.604 0.637 57,582,262 0.6262 0.00%
2014-04-07 0 0.740 0.730 0.740 0.720 0.810 79,560,000 60,952,106 0.7661 0.621 0.612 0.621 0.604 0.679 94,860,000 0.6425 -9.76%
2014-04-04 0 0.820 0.820 0.830 0.820 0.860 51,021,000 42,641,410 0.8358 0.688 0.688 0.696 0.688 0.721 60,832,731 0.7010 -4.65%
2014-04-03 0 0.860 0.850 0.860 0.820 0.900 73,672,000 63,505,980 0.8620 0.721 0.713 0.721 0.688 0.755 87,839,692 0.7230 1.18%
2014-04-02 0 0.850 0.850 0.860 0.840 0.920 62,535,000 54,641,610 0.8738 0.713 0.713 0.721 0.705 0.772 74,560,962 0.7328 -2.30%
2014-04-01 0 0.870 0.870 0.880 0.810 0.880 97,055,300 81,989,724 0.8448 0.730 0.730 0.738 0.679 0.738 115,719,781 0.7085 3.57%
2014-03-31 0 0.840 0.840 0.850 0.790 0.870 91,515,800 76,242,096 0.8331 0.705 0.705 0.713 0.663 0.730 109,114,992 0.6987 6.33%
2014-03-28 0 0.790 0.790 0.800 0.770 0.830 72,964,400 58,799,560 0.8059 0.663 0.663 0.671 0.646 0.696 86,996,015 0.6759 1.28%
2014-03-27 0 0.780 0.780 0.790 0.770 0.870 118,078,600 94,383,236 0.7993 0.654 0.654 0.663 0.646 0.730 140,786,023 0.6704 -10.34%
2014-03-26 0 0.870 0.870 0.880 0.830 0.950 107,268,800 93,410,194 0.8708 0.730 0.730 0.738 0.696 0.797 127,897,415 0.7304 -7.45%
2014-03-25 0 0.940 0.930 0.940 0.920 1.000 75,402,000 72,102,366 0.9562 0.788 0.780 0.788 0.772 0.839 89,902,385 0.8020 0.00%
2014-03-24 0 0.940 0.930 0.940 0.910 1.030 88,836,043 84,850,090 0.9551 0.788 0.780 0.788 0.763 0.864 105,919,897 0.8011 -2.08%
2014-03-21 1 0.960 0.950 0.960 0.900 1.100 201,698,800 194,901,694 0.9663 0.805 0.797 0.805 0.755 0.923 240,487,031 0.8104 -10.28%
2014-03-20 0 1.070 1.060 1.070 1.060 1.130 102,920,200 112,509,656 1.0932 0.897 0.889 0.897 0.889 0.948 122,712,546 0.9169 -6.96%
2014-03-19 0 1.150 1.150 1.160 1.140 1.230 60,501,600 70,944,650 1.1726 0.965 0.965 0.973 0.956 1.032 72,136,523 0.9835 -2.54%
2014-03-18 0 1.180 1.170 1.180 1.160 1.210 43,008,200 50,598,606 1.1765 0.990 0.981 0.990 0.973 1.015 51,279,008 0.9867 1.72%
2014-03-17 0 1.160 1.160 1.170 1.160 1.230 37,742,400 44,568,336 1.1809 0.973 0.973 0.981 0.973 1.032 45,000,554 0.9904 -4.92%
2014-03-14 0 1.220 1.220 1.230 1.120 1.240 91,776,800 108,120,268 1.1781 1.023 1.023 1.032 0.939 1.040 109,426,185 0.9881 -0.81%
2014-03-13 0 1.230 1.220 1.230 1.210 1.300 49,898,700 62,885,553 1.2603 1.032 1.023 1.032 1.015 1.090 59,494,604 1.0570 -1.60%
2014-03-12 0 1.250 1.250 1.260 1.210 1.350 119,633,600 152,580,570 1.2754 1.048 1.048 1.057 1.015 1.132 142,640,062 1.0697 -8.76%
2014-03-11 0 1.370 1.360 1.370 1.310 1.440 133,789,000 183,824,816 1.3740 1.149 1.141 1.149 1.099 1.208 159,517,654 1.1524 3.01%
2014-03-10 0 1.330 1.320 1.330 1.300 1.370 72,144,400 96,411,440 1.3364 1.115 1.107 1.115 1.090 1.149 86,018,323 1.1208 -2.92%
2014-03-07 0 1.370 1.360 1.370 1.190 1.380 204,582,600 267,717,858 1.3086 1.149 1.141 1.149 0.998 1.157 243,925,408 1.0975 13.22%
2014-03-06 0 1.210 1.200 1.210 1.190 1.240 25,686,600 31,037,604 1.2083 1.015 1.006 1.015 0.998 1.040 30,626,331 1.0134 -0.82%
2014-03-05 0 1.220 1.210 1.220 1.200 1.300 96,466,200 120,547,384 1.2496 1.023 1.015 1.023 1.006 1.090 115,017,392 1.0481 -1.61%
2014-03-04 0 1.240 1.230 1.240 1.170 1.240 51,385,600 61,951,870 1.2056 1.040 1.032 1.040 0.981 1.040 61,267,446 1.0112 5.98%
2014-03-03 0 1.170 1.160 1.170 1.160 1.200 37,235,800 43,898,874 1.1789 0.981 0.973 0.981 0.973 1.006 44,396,531 0.9888 -2.50%
2014-02-28 0 1.200 1.190 1.210 1.170 1.260 45,884,600 54,993,700 1.1985 1.006 0.998 1.015 0.981 1.057 54,708,562 1.0052 -4.00%
2014-02-27 0 1.250 1.240 1.250 1.190 1.260 40,886,188 50,531,377 1.2359 1.048 1.040 1.048 0.998 1.057 48,748,916 1.0366 4.17%
2014-02-26 0 1.200 1.190 1.200 1.170 1.230 31,699,500 38,001,946 1.1988 1.006 0.998 1.006 0.981 1.032 37,795,558 1.0055 -0.83%
2014-02-25 0 1.210 1.200 1.210 1.190 1.280 38,701,600 47,061,516 1.2160 1.015 1.006 1.015 0.998 1.074 46,144,215 1.0199 -4.72%
2014-02-24 0 1.270 1.260 1.270 1.200 1.280 44,339,400 54,816,430 1.2363 1.065 1.057 1.065 1.006 1.074 52,866,208 1.0369 0.79%
2014-02-21 0 1.260 1.250 1.260 1.250 1.310 24,015,200 30,580,460 1.2734 1.057 1.048 1.057 1.048 1.099 28,633,508 1.0680 -2.33%
2014-02-20 0 1.290 1.280 1.290 1.280 1.350 51,760,080 67,402,876 1.3022 1.082 1.074 1.082 1.074 1.132 61,713,942 1.0922 -3.73%
2014-02-19 0 1.340 1.340 1.350 1.310 1.380 59,558,000 80,501,400 1.3516 1.124 1.124 1.132 1.099 1.157 71,011,462 1.1336 1.52%
2014-02-18 0 1.320 1.310 1.320 1.300 1.350 30,076,000 39,470,780 1.3124 1.107 1.099 1.107 1.090 1.132 35,859,846 1.1007 -1.49%
2014-02-17 0 1.340 1.330 1.340 1.270 1.380 87,564,200 117,348,662 1.3401 1.124 1.115 1.124 1.065 1.157 104,403,469 1.1240 4.69%
2014-02-14 0 1.280 1.270 1.280 1.250 1.330 46,898,400 59,766,690 1.2744 1.074 1.065 1.074 1.048 1.115 55,917,323 1.0688 -2.29%
2014-02-13 0 1.310 1.300 1.310 1.240 1.320 153,147,000 196,245,502 1.2814 1.099 1.090 1.099 1.040 1.107 182,598,346 1.0747 10.08%
2014-02-12 0 1.190 1.180 1.190 1.080 1.230 400,340,400 467,939,300 1.1689 0.998 0.990 0.998 0.906 1.032 477,328,938 0.9803 -11.85%
2014-02-11 0 1.350 1.350 1.360 1.340 1.390 33,175,200 45,246,064 1.3639 1.132 1.132 1.141 1.124 1.166 39,555,046 1.1439 -2.88%
2014-02-10 0 1.390 1.390 1.400 1.360 1.420 37,354,200 51,918,720 1.3899 1.166 1.166 1.174 1.141 1.191 44,537,700 1.1657 1.46%
2014-02-07 0 1.370 1.360 1.370 1.290 1.380 65,186,350 87,542,274 1.3430 1.149 1.141 1.149 1.082 1.157 77,722,187 1.1263 2.24%
2014-02-06 0 1.340 1.330 1.340 1.250 1.420 102,993,400 135,402,312 1.3147 1.124 1.115 1.124 1.048 1.191 122,799,823 1.1026 -2.90%
2014-02-05 0 1.380 1.380 1.390 1.380 1.510 48,711,600 69,664,604 1.4301 1.157 1.157 1.166 1.157 1.266 58,079,215 1.1995 -5.48%
2014-02-04 0 1.460 1.460 1.470 1.390 1.520 65,725,200 96,602,336 1.4698 1.225 1.225 1.233 1.166 1.275 78,364,662 1.2327 0.00%
2014-01-30 0 1.460 1.450 1.460 1.390 1.470 24,198,800 34,832,532 1.4394 1.225 1.216 1.225 1.166 1.233 28,852,415 1.2073 0.69%
2014-01-29 0 1.450 1.450 1.460 1.420 1.520 69,930,200 102,542,360 1.4664 1.216 1.216 1.225 1.191 1.275 83,378,315 1.2298 2.11%
2014-01-28 0 1.420 1.410 1.420 1.320 1.450 60,927,400 85,457,198 1.4026 1.191 1.183 1.191 1.107 1.216 72,644,208 1.1764 4.41%
2014-01-27 0 1.360 1.350 1.360 1.260 1.400 153,056,400 203,033,568 1.3265 1.141 1.132 1.141 1.057 1.174 182,490,323 1.1126 -4.90%
2014-01-24 0 1.430 1.420 1.430 1.420 1.530 94,091,000 139,252,756 1.4800 1.199 1.191 1.199 1.191 1.283 112,185,423 1.2413 -5.92%
2014-01-23 0 1.520 1.520 1.530 1.440 1.570 80,503,400 122,184,902 1.5178 1.275 1.275 1.283 1.208 1.317 95,984,823 1.2730 -2.56%
2014-01-22 0 1.560 1.550 1.560 1.540 1.680 115,608,400 185,401,538 1.6037 1.308 1.300 1.308 1.292 1.409 137,840,785 1.3450 -4.29%
2014-01-21 0 1.630 1.620 1.630 1.550 1.660 135,117,200 217,309,570 1.6083 1.367 1.359 1.367 1.300 1.392 161,101,277 1.3489 3.82%
2014-01-20 0 1.570 1.560 1.570 1.550 1.630 105,603,400 167,418,282 1.5853 1.317 1.308 1.317 1.300 1.367 125,911,746 1.3296 -1.26%
2014-01-17 0 1.590 1.580 1.590 1.540 1.660 119,693,000 191,597,898 1.6007 1.334 1.325 1.334 1.292 1.392 142,710,885 1.3426 -0.62%
2014-01-16 0 1.600 1.590 1.600 1.550 1.710 266,476,010 435,645,458 1.6348 1.342 1.334 1.342 1.300 1.434 317,721,397 1.3712 3.23%
2014-01-15 0 1.550 1.550 1.560 1.390 1.610 358,922,300 552,900,286 1.5404 1.300 1.300 1.308 1.166 1.350 427,945,819 1.2920 12.32%
2014-01-14 0 1.380 1.380 1.390 1.320 1.460 129,722,400 183,322,736 1.4132 1.157 1.157 1.166 1.107 1.225 154,669,015 1.1853 2.22%
2014-01-13 0 1.350 1.340 1.350 1.320 1.430 74,598,400 101,684,214 1.3631 1.132 1.124 1.132 1.107 1.199 88,944,246 1.1432 -2.17%
2014-01-10 0 1.380 1.380 1.390 1.320 1.420 156,329,800 214,057,324 1.3693 1.157 1.157 1.166 1.107 1.191 186,393,223 1.1484 -2.13%
2014-01-09 0 1.410 1.400 1.410 1.370 1.520 243,527,800 357,503,826 1.4680 1.183 1.174 1.183 1.149 1.275 290,360,069 1.2312 -1.40%
2014-01-08 0 1.430 1.430 1.440 1.310 1.490 226,626,620 320,433,376 1.4139 1.199 1.199 1.208 1.099 1.250 270,208,662 1.1859 5.15%
2014-01-07 0 1.360 1.350 1.360 1.290 1.430 129,609,368 174,027,451 1.3427 1.141 1.132 1.141 1.082 1.199 154,534,246 1.1261 0.00%
2014-01-06 0 1.360 1.360 1.370 1.220 1.400 254,057,410 339,693,206 1.3371 1.141 1.141 1.149 1.023 1.174 302,914,604 1.1214 14.29%
2014-01-03 0 1.190 1.180 1.190 1.140 1.230 129,919,400 154,796,118 1.1915 0.998 0.990 0.998 0.956 1.032 154,903,900 0.9993 0.85%
2014-01-02 0 1.180 1.170 1.180 1.060 1.220 261,132,010 305,957,941 1.1717 0.990 0.981 0.990 0.889 1.023 311,349,704 0.9827 12.38%
2013-12-31 0 1.050 1.040 1.050 1.030 1.070 68,470,161 71,641,142 1.0463 0.881 0.872 0.881 0.864 0.897 81,637,500 0.8776 3.96%
2013-12-30 0 1.010 1.010 1.020 1.010 1.080 163,504,011 169,494,791 1.0366 0.847 0.847 0.855 0.847 0.906 194,947,090 0.8694 3.06%
2013-12-27 0 0.980 0.970 0.980 0.930 1.000 110,961,000 107,960,632 0.9730 0.822 0.814 0.822 0.780 0.839 132,299,654 0.8160 5.38%
2013-12-24 0 0.930 0.920 0.930 0.880 0.940 72,018,068 66,388,571 0.9218 0.780 0.772 0.780 0.738 0.788 85,867,696 0.7731 5.68%
2013-12-23 0 0.880 0.870 0.880 0.840 0.880 24,129,200 20,904,060 0.8663 0.738 0.730 0.738 0.705 0.738 28,769,431 0.7266 3.53%
2013-12-20 0 0.850 0.840 0.850 0.810 0.880 48,573,600 40,827,858 0.8405 0.713 0.705 0.713 0.679 0.738 57,914,677 0.7050 -2.30%
2013-12-19 0 0.870 0.860 0.870 0.860 0.910 46,207,000 40,723,250 0.8813 0.730 0.721 0.730 0.721 0.763 55,092,962 0.7392 -1.14%
2013-12-18 0 0.880 0.880 0.890 0.880 0.910 34,137,200 30,582,370 0.8959 0.738 0.738 0.746 0.738 0.763 40,702,046 0.7514 -1.12%
2013-12-17 0 0.890 0.880 0.890 0.880 0.920 73,767,818 66,532,772 0.9019 0.746 0.738 0.746 0.738 0.772 87,953,937 0.7565 -1.11%
2013-12-16 0 0.900 0.890 0.900 0.830 0.900 134,055,670 118,244,063 0.8821 0.755 0.746 0.755 0.696 0.755 159,835,607 0.7398 8.43%
2013-12-13 0 0.830 0.820 0.830 0.810 0.840 35,042,800 29,045,750 0.8289 0.696 0.688 0.696 0.679 0.705 41,781,800 0.6952 2.47%
2013-12-12 0 0.810 0.810 0.820 0.790 0.820 25,158,600 20,189,504 0.8025 0.679 0.679 0.688 0.663 0.688 29,996,792 0.6731 0.00%
2013-12-11 0 0.810 0.800 0.810 0.790 0.850 54,735,800 44,337,150 0.8100 0.679 0.671 0.679 0.663 0.713 65,261,915 0.6794 -2.41%
2013-12-10 0 0.830 0.820 0.830 0.820 0.840 7,640,000 6,294,272 0.8239 0.696 0.688 0.696 0.688 0.705 9,109,231 0.6910 0.00%
2013-12-09 0 0.830 0.820 0.830 0.820 0.840 18,190,400 15,087,116 0.8294 0.696 0.688 0.696 0.688 0.705 21,688,554 0.6956 1.22%
2013-12-06 0 0.820 0.810 0.820 0.800 0.840 34,204,600 28,036,770 0.8197 0.688 0.679 0.688 0.671 0.705 40,782,408 0.6875 -2.38%
2013-12-05 0 0.840 0.830 0.840 0.830 0.870 127,372,200 108,384,652 0.8509 0.705 0.696 0.705 0.696 0.730 151,866,854 0.7137 0.00%
2013-12-04 0 0.840 0.830 0.840 0.780 0.840 111,375,200 90,561,366 0.8131 0.705 0.696 0.705 0.654 0.705 132,793,508 0.6820 7.69%
2013-12-03 0 0.780 0.770 0.780 0.770 0.790 16,017,400 12,506,586 0.7808 0.654 0.646 0.654 0.646 0.663 19,097,669 0.6549 -1.27%
2013-12-02 0 0.790 0.790 0.800 0.780 0.800 16,816,800 13,262,174 0.7886 0.663 0.663 0.671 0.654 0.671 20,050,800 0.6614 -1.25%
2013-11-29 0 0.800 0.790 0.800 0.770 0.800 34,151,584 26,745,199 0.7831 0.671 0.663 0.671 0.646 0.671 40,719,196 0.6568 0.00%
2013-11-28 0 0.800 0.790 0.800 0.780 0.810 32,030,070 25,519,636 0.7967 0.671 0.663 0.671 0.654 0.679 38,189,699 0.6682 0.00%
2013-11-27 0 0.800 0.800 0.810 0.800 0.830 55,827,400 45,175,002 0.8092 0.671 0.671 0.679 0.671 0.696 66,563,438 0.6787 -2.44%
2013-11-26 0 0.820 0.820 0.830 0.790 0.830 93,992,200 76,745,724 0.8165 0.688 0.688 0.696 0.663 0.696 112,067,623 0.6848 3.80%
2013-11-25 0 0.790 0.780 0.790 0.780 0.810 25,058,201 19,881,554 0.7934 0.663 0.654 0.663 0.654 0.679 29,877,086 0.6654 -1.25%
2013-11-22 0 0.800 0.800 0.810 0.780 0.820 51,813,400 41,691,768 0.8047 0.671 0.671 0.679 0.654 0.688 61,777,515 0.6749 1.27%
2013-11-21 0 0.790 0.780 0.790 0.780 0.810 25,018,200 19,813,778 0.7920 0.663 0.654 0.663 0.654 0.679 29,829,392 0.6642 -1.25%
2013-11-20 0 0.800 0.790 0.800 0.750 0.810 118,388,800 93,436,722 0.7892 0.671 0.663 0.671 0.629 0.679 141,155,877 0.6619 3.90%
2013-11-19 0 0.770 0.770 0.780 0.760 0.870 158,652,500 128,184,071 0.8080 0.646 0.646 0.654 0.637 0.730 189,162,596 0.6776 5.48%
2013-11-18 1 - - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2013-11-15 0 0.730 0.720 0.730 0.720 0.750 36,402,000 26,708,060 0.7337 0.612 0.604 0.612 0.604 0.629 43,402,385 0.6154 1.39%
2013-11-14 0 0.720 0.710 0.720 0.700 0.720 23,716,000 16,896,960 0.7125 0.604 0.595 0.604 0.587 0.604 28,276,769 0.5976 1.41%
2013-11-13 0 0.710 0.700 0.710 0.690 0.740 30,803,000 21,974,010 0.7134 0.595 0.587 0.595 0.579 0.621 36,726,654 0.5983 -4.05%
2013-11-12 0 0.740 0.730 0.740 0.730 0.760 48,295,800 35,767,818 0.7406 0.621 0.612 0.621 0.612 0.637 57,583,454 0.6211 2.78%
2013-11-11 0 0.720 0.710 0.720 0.700 0.720 16,139,400 11,494,012 0.7122 0.604 0.595 0.604 0.587 0.604 19,243,131 0.5973 0.00%
2013-11-08 0 0.720 0.710 0.720 0.700 0.740 33,903,400 24,145,210 0.7122 0.604 0.595 0.604 0.587 0.621 40,423,285 0.5973 -1.37%
2013-11-07 0 0.730 0.730 0.740 0.730 0.790 97,905,000 74,437,676 0.7603 0.612 0.612 0.621 0.612 0.663 116,732,885 0.6377 -3.95%
2013-11-06 0 0.760 0.750 0.760 0.740 0.780 54,133,800 41,217,192 0.7614 0.637 0.629 0.637 0.621 0.654 64,544,146 0.6386 0.00%
2013-11-05 0 0.760 0.750 0.760 0.710 0.770 95,957,200 71,779,758 0.7480 0.637 0.629 0.637 0.595 0.646 114,410,508 0.6274 4.11%
2013-11-04 0 0.730 0.720 0.730 0.700 0.750 70,852,600 51,396,098 0.7254 0.612 0.604 0.612 0.587 0.629 84,478,100 0.6084 4.29%
2013-11-01 0 0.700 0.690 0.700 0.670 0.710 58,031,000 40,366,514 0.6956 0.587 0.579 0.587 0.562 0.595 69,190,808 0.5834 4.48%
2013-10-31 0 0.670 0.660 0.670 0.660 0.690 17,979,105 12,055,382 0.6705 0.562 0.554 0.562 0.554 0.579 21,436,625 0.5624 -1.47%
2013-10-30 0 0.680 0.680 0.690 0.680 0.700 18,537,700 12,766,466 0.6887 0.570 0.570 0.579 0.570 0.587 22,102,642 0.5776 -1.45%
2013-10-29 0 0.690 0.680 0.690 0.680 0.720 68,474,200 47,793,070 0.6980 0.579 0.570 0.579 0.570 0.604 81,642,315 0.5854 0.00%
2013-10-28 0 0.690 0.690 0.710 0.690 0.720 51,458,200 36,168,034 0.7029 0.579 0.579 0.595 0.579 0.604 61,354,008 0.5895 -4.17%
2013-10-25 0 0.720 0.710 0.720 0.700 0.760 143,739,000 103,884,206 0.7227 0.604 0.595 0.604 0.587 0.637 171,381,115 0.6062 -4.00%
2013-10-24 0 0.750 0.740 0.750 0.660 0.750 340,489,205 242,635,111 0.7126 0.629 0.621 0.629 0.554 0.629 405,967,898 0.5977 17.19%
2013-10-23 0 0.640 0.630 0.640 0.630 0.670 73,083,000 47,607,794 0.6514 0.537 0.528 0.537 0.528 0.562 87,137,423 0.5464 0.00%
2013-10-22 0 0.640 0.630 0.640 0.630 0.650 22,712,600 14,524,632 0.6395 0.537 0.528 0.537 0.528 0.545 27,080,408 0.5364 0.00%
2013-10-21 0 0.640 0.630 0.640 0.610 0.640 28,671,000 18,121,426 0.6320 0.537 0.528 0.537 0.512 0.537 34,184,654 0.5301 3.23%
2013-10-18 0 0.620 0.610 0.620 0.610 0.630 10,629,800 6,563,088 0.6174 0.520 0.512 0.520 0.512 0.528 12,673,992 0.5178 0.00%
2013-10-17 0 0.620 0.620 0.630 0.610 0.630 9,849,000 6,121,576 0.6215 0.520 0.520 0.528 0.512 0.528 11,743,038 0.5213 0.00%
2013-10-16 0 0.620 0.610 0.620 0.600 0.630 9,334,003 5,730,299 0.6139 0.520 0.512 0.520 0.503 0.528 11,129,004 0.5149 -1.59%
2013-10-15 0 0.630 0.620 0.630 0.620 0.640 11,937,805 7,443,975 0.6236 0.528 0.520 0.528 0.520 0.537 14,233,537 0.5230 -1.56%
2013-10-11 0 0.640 0.630 0.640 0.620 0.650 12,499,000 7,907,818 0.6327 0.537 0.528 0.537 0.520 0.545 14,902,654 0.5306 1.59%
2013-10-10 0 0.630 0.630 0.640 0.620 0.650 8,536,600 5,412,682 0.6341 0.528 0.528 0.537 0.520 0.545 10,178,254 0.5318 -1.56%
2013-10-09 0 0.640 0.630 0.640 0.620 0.650 21,165,000 13,388,264 0.6326 0.537 0.528 0.537 0.520 0.545 25,235,192 0.5305 -1.54%
2013-10-08 0 0.650 0.640 0.650 0.620 0.660 53,694,275 34,483,343 0.6422 0.545 0.537 0.545 0.520 0.554 64,020,097 0.5386 3.17%
2013-10-07 0 0.630 0.620 0.630 0.610 0.640 23,382,400 14,664,844 0.6272 0.528 0.520 0.528 0.512 0.537 27,879,015 0.5260 -1.56%
2013-10-04 0 0.640 0.630 0.640 0.590 0.660 116,697,600 73,857,488 0.6329 0.537 0.528 0.537 0.495 0.554 139,139,446 0.5308 6.67%
2013-10-03 0 0.600 0.590 0.600 0.580 0.610 13,406,000 7,971,084 0.5946 0.503 0.495 0.503 0.486 0.512 15,984,077 0.4987 1.69%
2013-10-02 0 0.590 0.580 0.590 0.580 0.600 9,740,400 5,748,564 0.5902 0.495 0.486 0.495 0.486 0.503 11,613,554 0.4950 1.72%
2013-09-30 0 0.580 0.570 0.580 0.570 0.590 6,578,600 3,818,766 0.5805 0.486 0.478 0.486 0.478 0.495 7,843,715 0.4869 -1.69%
2013-09-27 0 0.590 0.580 0.590 0.560 0.600 36,534,131 21,417,262 0.5862 0.495 0.486 0.495 0.470 0.503 43,559,925 0.4917 5.36%
2013-09-26 0 0.560 0.560 0.570 0.560 0.580 11,257,000 6,376,130 0.5664 0.470 0.470 0.478 0.470 0.486 13,421,808 0.4751 -3.45%
2013-09-25 0 0.580 0.570 0.580 0.570 0.580 13,505,200 7,748,472 0.5737 0.486 0.478 0.486 0.478 0.486 16,102,354 0.4812 0.00%
2013-09-24 0 0.580 0.570 0.580 0.570 0.590 11,296,400 6,529,604 0.5780 0.486 0.478 0.486 0.478 0.495 13,468,785 0.4848 -1.69%
2013-09-23 0 0.590 0.580 0.590 0.580 0.600 5,512,900 3,236,107 0.5870 0.495 0.486 0.495 0.486 0.503 6,573,073 0.4923 0.00%
2013-09-19 0 0.590 0.580 0.590 0.580 0.600 10,021,400 5,933,604 0.5921 0.495 0.486 0.495 0.486 0.503 11,948,592 0.4966 1.72%
2013-09-18 0 0.580 0.580 0.590 0.580 0.590 7,763,200 4,516,410 0.5818 0.486 0.486 0.495 0.486 0.495 9,256,123 0.4879 -1.69%
2013-09-17 0 0.590 0.580 0.590 0.590 0.600 8,255,600 4,872,250 0.5902 0.495 0.486 0.495 0.495 0.503 9,843,215 0.4950 0.00%
2013-09-16 0 0.590 0.590 0.600 0.590 0.610 2,954,000 1,764,120 0.5972 0.495 0.495 0.503 0.495 0.512 3,522,077 0.5009 -1.67%
2013-09-13 0 0.600 0.590 0.600 0.590 0.610 5,426,200 3,237,048 0.5966 0.503 0.495 0.503 0.495 0.512 6,469,700 0.5003 -1.64%
2013-09-12 0 0.610 0.600 0.610 0.590 0.620 8,071,340 4,858,681 0.6020 0.512 0.503 0.512 0.495 0.520 9,623,521 0.5049 0.00%
2013-09-11 0 0.610 0.600 0.610 0.600 0.630 10,313,710 6,321,206 0.6129 0.512 0.503 0.512 0.503 0.528 12,297,116 0.5140 -1.61%
2013-09-10 0 0.620 0.610 0.620 0.590 0.620 18,260,900 11,051,640 0.6052 0.520 0.512 0.520 0.495 0.520 21,772,612 0.5076 3.33%
2013-09-09 0 0.600 0.590 0.600 0.590 0.600 7,544,400 4,461,724 0.5914 0.503 0.495 0.503 0.495 0.503 8,995,246 0.4960 0.00%
2013-09-06 0 0.600 0.590 0.600 0.590 0.610 15,825,100 9,452,491 0.5973 0.503 0.495 0.503 0.495 0.512 18,868,388 0.5010 0.00%
2013-09-05 0 0.600 0.590 0.600 0.590 0.610 5,662,200 3,396,928 0.5999 0.503 0.495 0.503 0.495 0.512 6,751,085 0.5032 0.00%
2013-09-04 0 0.600 0.590 0.600 0.590 0.610 4,032,800 2,414,338 0.5987 0.503 0.495 0.503 0.495 0.512 4,808,338 0.5021 -1.64%
2013-09-03 0 0.610 0.600 0.610 0.590 0.620 9,914,800 5,947,438 0.5999 0.512 0.503 0.512 0.495 0.520 11,821,492 0.5031 0.00%
2013-09-02 0 0.610 0.600 0.610 0.590 0.640 30,861,120 18,839,644 0.6105 0.512 0.503 0.512 0.495 0.537 36,795,951 0.5120 1.67%
2013-08-30 0 0.600 0.590 0.600 0.580 0.610 13,342,000 7,953,872 0.5962 0.503 0.495 0.503 0.486 0.512 15,907,769 0.5000 3.45%
2013-08-29 0 0.580 0.580 0.590 0.580 0.590 4,995,400 2,916,430 0.5838 0.486 0.486 0.495 0.486 0.495 5,956,054 0.4897 -1.69%
2013-08-28 0 0.590 0.580 0.590 0.580 0.600 8,686,000 5,118,464 0.5893 0.495 0.486 0.495 0.486 0.503 10,356,385 0.4942 -1.67%
2013-08-27 0 0.600 0.590 0.600 0.590 0.610 3,571,800 2,129,218 0.5961 0.503 0.495 0.503 0.495 0.512 4,258,685 0.5000 0.00%
2013-08-26 0 0.600 0.600 0.610 0.590 0.610 4,838,400 2,903,876 0.6002 0.503 0.503 0.512 0.495 0.512 5,768,862 0.5034 -1.64%
2013-08-23 0 0.610 0.600 0.610 0.590 0.630 17,849,600 10,840,032 0.6073 0.512 0.503 0.512 0.495 0.528 21,282,215 0.5093 -1.61%
2013-08-22 0 0.620 0.610 0.620 0.580 0.620 14,878,000 8,908,298 0.5988 0.520 0.512 0.520 0.486 0.520 17,739,154 0.5022 3.33%
2013-08-21 0 0.600 0.590 0.600 0.580 0.600 5,663,200 3,349,342 0.5914 0.503 0.495 0.503 0.486 0.503 6,752,277 0.4960 0.00%
2013-08-20 0 0.600 0.590 0.600 0.580 0.610 19,445,000 11,585,740 0.5958 0.503 0.495 0.503 0.486 0.512 23,184,423 0.4997 0.00%
2013-08-19 0 0.600 0.600 0.610 0.600 0.640 29,506,800 18,261,154 0.6189 0.503 0.503 0.512 0.503 0.537 35,181,185 0.5191 -3.23%
2013-08-16 0 0.620 0.610 0.620 0.580 0.620 23,886,600 14,482,122 0.6063 0.520 0.512 0.520 0.486 0.520 28,480,177 0.5085 3.33%
2013-08-15 0 0.600 0.590 0.600 0.590 0.610 9,270,600 5,545,766 0.5982 0.503 0.495 0.503 0.495 0.512 11,053,408 0.5017 -1.64%
2013-08-13 0 0.610 0.600 0.610 0.590 0.610 14,092,600 8,477,088 0.6015 0.512 0.503 0.512 0.495 0.512 16,802,715 0.5045 3.39%
2013-08-12 0 0.590 0.590 0.600 0.580 0.600 49,583,800 29,387,806 0.5927 0.495 0.495 0.503 0.486 0.503 59,119,146 0.4971 -7.81%
2013-08-09 0 0.640 0.630 0.640 0.620 0.670 53,591,800 34,345,092 0.6409 0.537 0.528 0.537 0.520 0.562 63,897,915 0.5375 -3.03%
2013-08-08 0 0.660 0.650 0.660 0.650 0.680 16,816,200 11,076,966 0.6587 0.554 0.545 0.554 0.545 0.570 20,050,085 0.5525 -2.94%
2013-08-07 0 0.680 0.670 0.680 0.670 0.700 19,773,200 13,419,600 0.6787 0.570 0.562 0.570 0.562 0.587 23,575,738 0.5692 -1.45%
2013-08-06 0 0.690 0.680 0.690 0.660 0.690 27,118,000 18,360,464 0.6771 0.579 0.570 0.579 0.554 0.579 32,333,000 0.5679 0.00%
2013-08-05 0 0.690 0.690 0.700 0.680 0.710 28,057,000 19,500,140 0.6950 0.579 0.579 0.587 0.570 0.595 33,452,577 0.5829 -1.43%
2013-08-02 0 0.700 0.690 0.700 0.640 0.710 116,648,000 80,284,002 0.6883 0.587 0.579 0.587 0.537 0.595 139,080,308 0.5772 6.06%
2013-08-01 0 0.660 0.660 0.670 0.640 0.680 43,188,600 28,654,458 0.6635 0.554 0.554 0.562 0.537 0.570 51,494,100 0.5565 4.76%
2013-07-31 0 0.630 0.630 0.640 0.630 0.660 10,805,000 6,999,610 0.6478 0.528 0.528 0.537 0.528 0.554 12,882,885 0.5433 -1.56%
2013-07-30 0 0.640 0.640 0.650 0.640 0.680 23,224,800 15,147,780 0.6522 0.537 0.537 0.545 0.537 0.570 27,691,108 0.5470 -4.48%
2013-07-29 0 0.670 0.660 0.670 0.630 0.690 84,898,000 56,792,378 0.6689 0.562 0.554 0.562 0.528 0.579 101,224,538 0.5611 6.35%
2013-07-26 0 0.630 0.620 0.630 0.620 0.640 17,260,600 10,861,628 0.6293 0.528 0.520 0.528 0.520 0.537 20,579,946 0.5278 -1.56%
2013-07-25 0 0.640 0.630 0.640 0.590 0.680 133,003,415 86,168,685 0.6479 0.537 0.528 0.537 0.495 0.570 158,580,995 0.5434 8.47%
2013-07-24 0 0.590 0.580 0.590 0.580 0.600 10,322,100 6,113,976 0.5923 0.495 0.486 0.495 0.486 0.503 12,307,119 0.4968 -1.67%
2013-07-23 0 0.600 0.590 0.600 0.580 0.610 21,846,803 12,988,587 0.5945 0.503 0.495 0.503 0.486 0.512 26,048,111 0.4986 3.45%
2013-07-22 0 0.580 0.570 0.580 0.570 0.580 4,119,400 2,370,036 0.5753 0.486 0.478 0.486 0.478 0.486 4,911,592 0.4825 0.00%
2013-07-19 0 0.580 0.570 0.580 0.560 0.590 7,896,000 4,525,060 0.5731 0.486 0.478 0.486 0.470 0.495 9,414,462 0.4806 0.00%
2013-07-18 0 0.580 0.570 0.580 0.570 0.590 8,767,800 5,090,732 0.5806 0.486 0.478 0.486 0.478 0.495 10,453,915 0.4870 -1.69%
2013-07-17 0 0.590 0.580 0.590 0.550 0.590 31,135,000 17,858,568 0.5736 0.495 0.486 0.495 0.461 0.495 37,122,500 0.4811 7.27%
2013-07-16 0 0.550 0.540 0.550 0.530 0.560 14,460,600 7,908,572 0.5469 0.461 0.453 0.461 0.445 0.470 17,241,485 0.4587 1.85%
2013-07-15 0 0.540 0.530 0.540 0.530 0.540 4,574,400 2,455,534 0.5368 0.453 0.445 0.453 0.445 0.453 5,454,092 0.4502 1.89%
2013-07-12 0 0.530 0.520 0.530 0.520 0.540 2,356,200 1,251,506 0.5312 0.445 0.436 0.445 0.436 0.453 2,809,315 0.4455 -1.85%
2013-07-11 0 0.540 0.530 0.540 0.520 0.550 11,496,600 6,116,252 0.5320 0.453 0.445 0.453 0.436 0.461 13,707,485 0.4462 5.88%
2013-07-10 0 0.510 0.510 0.520 0.510 0.530 3,601,800 1,868,484 0.5188 0.428 0.428 0.436 0.428 0.445 4,294,454 0.4351 -3.77%
2013-07-09 0 0.530 0.520 0.530 0.520 0.530 4,533,200 2,359,469 0.5205 0.445 0.436 0.445 0.436 0.445 5,404,969 0.4365 0.00%
2013-07-08 0 0.530 0.520 0.530 0.520 0.540 4,759,008 2,507,012 0.5268 0.445 0.436 0.445 0.436 0.453 5,674,202 0.4418 -1.85%
2013-07-05 0 0.540 0.530 0.540 0.530 0.550 5,384,801 2,908,952 0.5402 0.453 0.445 0.453 0.445 0.461 6,420,340 0.4531 0.00%
2013-07-04 0 0.540 0.530 0.540 0.520 0.540 1,917,800 1,017,375 0.5305 0.453 0.445 0.453 0.436 0.453 2,286,608 0.4449 1.89%
2013-07-03 0 0.530 0.520 0.530 0.510 0.540 7,736,602 4,026,093 0.5204 0.445 0.436 0.445 0.428 0.453 9,224,410 0.4365 -1.85%
2013-07-02 0 0.540 0.530 0.540 0.530 0.550 4,565,600 2,451,046 0.5369 0.453 0.445 0.453 0.445 0.461 5,443,600 0.4503 -1.82%
2013-06-28 0 0.550 0.540 0.550 0.530 0.550 3,259,600 1,758,874 0.5396 0.461 0.453 0.461 0.445 0.461 3,886,446 0.4526 1.85%
2013-06-27 0 0.540 0.530 0.540 0.530 0.550 6,773,600 3,640,124 0.5374 0.453 0.445 0.453 0.445 0.461 8,076,215 0.4507 0.00%
2013-06-26 0 0.540 0.530 0.540 0.530 0.550 8,820,400 4,713,348 0.5344 0.453 0.445 0.453 0.445 0.461 10,516,631 0.4482 3.85%
2013-06-25 0 0.520 0.520 0.530 0.500 0.540 13,562,234 7,057,828 0.5204 0.436 0.436 0.445 0.419 0.453 16,170,356 0.4365 -1.89%
2013-06-24 0 0.530 0.520 0.530 0.510 0.550 13,755,800 7,239,206 0.5263 0.445 0.436 0.445 0.428 0.461 16,401,146 0.4414 -5.36%
2013-06-21 0 0.560 0.550 0.560 0.530 0.560 12,595,800 6,847,058 0.5436 0.470 0.461 0.470 0.445 0.470 15,018,069 0.4559 0.00%
2013-06-20 0 0.560 0.550 0.560 0.550 0.560 5,645,400 3,135,968 0.5555 0.470 0.461 0.470 0.461 0.470 6,731,054 0.4659 -1.75%
2013-06-19 0 0.570 0.570 0.580 0.570 0.590 9,127,400 5,260,096 0.5763 0.478 0.478 0.486 0.478 0.495 10,882,669 0.4833 -3.39%
2013-06-18 0 0.590 0.580 0.590 0.560 0.590 6,747,800 3,874,422 0.5742 0.495 0.486 0.495 0.470 0.495 8,045,454 0.4816 3.51%
2013-06-17 0 0.570 0.560 0.570 0.560 0.570 8,857,600 4,994,236 0.5638 0.478 0.470 0.478 0.470 0.478 10,560,985 0.4729 0.00%
2013-06-14 0 0.570 0.560 0.570 0.560 0.590 6,825,200 3,930,602 0.5759 0.478 0.470 0.478 0.470 0.495 8,137,738 0.4830 -1.72%
2013-06-13 0 0.580 0.570 0.580 0.560 0.580 12,067,600 6,866,220 0.5690 0.486 0.478 0.486 0.470 0.486 14,388,292 0.4772 -1.69%
2013-06-11 0 0.590 0.580 0.590 0.580 0.600 6,052,800 3,562,150 0.5885 0.495 0.486 0.495 0.486 0.503 7,216,800 0.4936 -1.67%
2013-06-10 0 0.600 0.590 0.600 0.590 0.610 7,653,800 4,579,246 0.5983 0.503 0.495 0.503 0.495 0.512 9,125,685 0.5018 1.69%
2013-06-07 0 0.590 0.580 0.590 0.580 0.610 12,718,400 7,499,596 0.5897 0.495 0.486 0.495 0.486 0.512 15,164,246 0.4946 -1.67%
2013-06-06 0 0.600 0.590 0.600 0.590 0.610 7,354,000 4,428,020 0.6021 0.503 0.495 0.503 0.495 0.512 8,768,231 0.5050 -1.64%
2013-06-05 0 0.610 0.600 0.610 0.590 0.620 7,350,800 4,434,452 0.6033 0.512 0.503 0.512 0.495 0.520 8,764,415 0.5060 -1.61%
2013-06-04 0 0.620 0.610 0.620 0.590 0.630 20,124,200 12,223,762 0.6074 0.520 0.512 0.520 0.495 0.528 23,994,238 0.5094 5.08%
2013-06-03 0 0.590 0.580 0.590 0.580 0.610 10,878,404 6,395,734 0.5879 0.495 0.486 0.495 0.486 0.512 12,970,405 0.4931 -3.28%
2013-05-31 0 0.610 0.610 0.620 0.600 0.620 5,593,204 3,413,750 0.6103 0.512 0.512 0.520 0.503 0.520 6,668,820 0.5119 0.00%
2013-05-30 0 0.610 0.600 0.610 0.600 0.610 8,244,414 4,969,896 0.6028 0.512 0.503 0.512 0.503 0.512 9,829,878 0.5056 0.00%
2013-05-29 0 0.610 0.600 0.610 0.600 0.640 10,781,400 6,638,806 0.6158 0.512 0.503 0.512 0.503 0.537 12,854,746 0.5164 -3.17%
2013-05-28 0 0.630 0.620 0.630 0.620 0.650 18,121,600 11,514,498 0.6354 0.528 0.520 0.528 0.520 0.545 21,606,523 0.5329 1.61%
2013-05-27 0 0.620 0.610 0.620 0.590 0.630 16,927,600 10,444,796 0.6170 0.520 0.512 0.520 0.495 0.528 20,182,908 0.5175 5.08%
2013-05-24 0 0.590 0.590 0.600 0.580 0.600 8,052,400 4,756,050 0.5906 0.495 0.495 0.503 0.486 0.503 9,600,938 0.4954 0.00%
2013-05-23 0 0.590 0.580 0.590 0.580 0.600 13,175,400 7,753,290 0.5885 0.495 0.486 0.495 0.486 0.503 15,709,131 0.4936 -3.28%
2013-05-22 0 0.610 0.600 0.610 0.590 0.640 22,087,200 13,352,800 0.6045 0.512 0.503 0.512 0.495 0.537 26,334,738 0.5070 -4.69%
2013-05-21 0 0.640 0.630 0.640 0.630 0.650 9,372,800 5,946,500 0.6344 0.537 0.528 0.537 0.528 0.545 11,175,262 0.5321 -1.54%
2013-05-20 0 0.650 0.640 0.650 0.630 0.660 13,183,603 8,506,009 0.6452 0.545 0.537 0.545 0.528 0.554 15,718,911 0.5411 1.56%
2013-05-16 0 0.640 0.630 0.640 0.630 0.660 6,733,000 4,328,160 0.6428 0.537 0.528 0.537 0.528 0.554 8,027,808 0.5391 -1.54%
2013-05-15 0 0.650 0.640 0.650 0.630 0.660 13,096,200 8,452,990 0.6455 0.545 0.537 0.545 0.528 0.554 15,614,700 0.5413 1.56%
2013-05-14 0 0.640 0.630 0.640 0.630 0.670 12,268,200 7,939,558 0.6472 0.537 0.528 0.537 0.528 0.562 14,627,469 0.5428 -3.03%
2013-05-13 0 0.660 0.650 0.660 0.630 0.670 19,413,800 12,686,486 0.6535 0.554 0.545 0.554 0.528 0.562 23,147,223 0.5481 3.13%
2013-05-10 0 0.640 0.640 0.650 0.630 0.660 7,510,000 4,825,502 0.6425 0.537 0.537 0.545 0.528 0.554 8,954,231 0.5389 -3.03%
2013-05-09 0 0.660 0.650 0.660 0.630 0.680 31,388,400 20,619,400 0.6569 0.554 0.545 0.554 0.528 0.570 37,424,631 0.5510 4.76%
2013-05-08 0 0.630 0.620 0.630 0.620 0.640 5,249,000 3,300,588 0.6288 0.528 0.520 0.528 0.520 0.537 6,258,423 0.5274 -1.56%
2013-05-07 0 0.640 0.630 0.640 0.620 0.640 10,438,000 6,605,780 0.6329 0.537 0.528 0.537 0.520 0.537 12,445,308 0.5308 1.59%
2013-05-06 0 0.630 0.620 0.630 0.610 0.650 10,750,200 6,731,414 0.6262 0.528 0.520 0.528 0.512 0.545 12,817,546 0.5252 -1.56%
2013-05-03 0 0.640 0.630 0.640 0.630 0.670 16,225,000 10,409,168 0.6416 0.537 0.528 0.537 0.528 0.562 19,345,192 0.5381 -3.03%
2013-05-02 0 0.660 0.650 0.660 0.570 0.670 68,158,200 43,392,340 0.6366 0.554 0.545 0.554 0.478 0.562 81,265,546 0.5340 13.79%
2013-04-30 0 0.580 0.570 0.580 0.570 0.590 7,989,800 4,627,352 0.5792 0.486 0.478 0.486 0.478 0.495 9,526,300 0.4857 1.75%
2013-04-29 0 0.570 0.560 0.570 0.560 0.580 7,977,800 4,533,564 0.5683 0.478 0.470 0.478 0.470 0.486 9,511,992 0.4766 1.79%
2013-04-26 0 0.560 0.560 0.570 0.560 0.590 6,020,200 3,431,062 0.5699 0.470 0.470 0.478 0.470 0.495 7,177,931 0.4780 -5.08%
2013-04-25 0 0.590 0.580 0.590 0.570 0.610 23,451,600 13,814,038 0.5890 0.495 0.486 0.495 0.478 0.512 27,961,523 0.4940 3.51%
2013-04-24 0 0.570 0.560 0.570 0.530 0.580 22,265,200 12,482,756 0.5606 0.478 0.470 0.478 0.445 0.486 26,546,969 0.4702 7.55%
2013-04-23 0 0.530 0.530 0.540 0.530 0.550 2,189,200 1,183,860 0.5408 0.445 0.445 0.453 0.445 0.461 2,610,200 0.4536 -3.64%
2013-04-22 0 0.550 0.540 0.550 0.530 0.560 6,070,400 3,290,696 0.5421 0.461 0.453 0.461 0.445 0.470 7,237,785 0.4547 -1.79%
2013-04-19 0 0.560 0.550 0.560 0.510 0.560 20,845,000 11,300,322 0.5421 0.470 0.461 0.470 0.428 0.470 24,853,654 0.4547 7.69%
2013-04-18 0 0.520 0.510 0.520 0.510 0.520 2,135,700 1,101,109 0.5156 0.436 0.428 0.436 0.428 0.436 2,546,412 0.4324 0.00%
2013-04-17 0 0.520 0.510 0.520 0.510 0.530 3,573,800 1,865,084 0.5219 0.436 0.428 0.436 0.428 0.445 4,261,069 0.4377 -1.89%
2013-04-16 0 0.530 0.520 0.530 0.500 0.530 6,910,600 3,583,434 0.5185 0.445 0.436 0.445 0.419 0.445 8,239,562 0.4349 0.00%
2013-04-15 0 0.530 0.520 0.530 0.510 0.540 6,131,000 3,196,556 0.5214 0.445 0.436 0.445 0.428 0.453 7,310,038 0.4373 -1.85%
2013-04-12 0 0.540 0.530 0.540 0.530 0.540 4,715,800 2,518,948 0.5342 0.453 0.445 0.453 0.445 0.453 5,622,685 0.4480 0.00%
2013-04-11 0 0.540 0.530 0.540 0.530 0.540 4,663,200 2,491,410 0.5343 0.453 0.445 0.453 0.445 0.453 5,559,969 0.4481 1.89%
2013-04-10 0 0.530 0.530 0.540 0.520 0.550 7,962,200 4,225,283 0.5307 0.445 0.445 0.453 0.436 0.461 9,493,392 0.4451 -1.85%
2013-04-09 0 0.540 0.530 0.540 0.510 0.540 16,121,000 8,538,094 0.5296 0.453 0.445 0.453 0.428 0.453 19,221,192 0.4442 3.85%
2013-04-08 0 0.520 0.510 0.520 0.510 0.520 7,747,600 3,994,602 0.5156 0.436 0.428 0.436 0.428 0.436 9,237,523 0.4324 -1.89%
2013-04-05 0 0.530 0.520 0.530 0.520 0.560 12,106,800 6,380,844 0.5270 0.445 0.436 0.445 0.436 0.470 14,435,031 0.4420 -5.36%
2013-04-03 0 0.560 0.550 0.560 0.550 0.560 4,183,400 2,323,336 0.5554 0.470 0.461 0.470 0.461 0.470 4,987,900 0.4658 0.00%
2013-04-02 0 0.560 0.550 0.560 0.550 0.570 6,812,200 3,787,430 0.5560 0.470 0.461 0.470 0.461 0.478 8,122,238 0.4663 -1.75%
2013-03-28 0 0.570 0.560 0.570 0.560 0.580 7,481,800 4,213,464 0.5632 0.478 0.470 0.478 0.470 0.486 8,920,608 0.4723 -1.72%
2013-03-27 0 0.580 0.570 0.580 0.560 0.590 5,636,400 3,237,284 0.5744 0.486 0.478 0.486 0.470 0.495 6,720,323 0.4817 -1.69%
2013-03-26 0 0.590 0.580 0.590 0.570 0.590 6,562,600 3,806,540 0.5800 0.495 0.486 0.495 0.478 0.495 7,824,638 0.4865 0.00%
2013-03-25 0 0.590 0.590 0.600 0.580 0.600 2,188,400 1,292,940 0.5908 0.495 0.495 0.503 0.486 0.503 2,609,246 0.4955 -1.67%
2013-03-22 0 0.600 0.590 0.600 0.580 0.600 4,904,600 2,887,996 0.5888 0.503 0.495 0.503 0.486 0.503 5,847,792 0.4939 0.00%
2013-03-21 0 0.600 0.590 0.600 0.590 0.610 2,708,600 1,629,022 0.6014 0.503 0.495 0.503 0.495 0.512 3,229,485 0.5044 -1.64%
2013-03-20 0 0.610 0.600 0.610 0.590 0.610 7,844,600 4,700,038 0.5991 0.512 0.503 0.512 0.495 0.512 9,353,177 0.5025 3.39%
2013-03-19 0 0.590 0.580 0.600 0.570 0.610 10,057,400 5,956,938 0.5923 0.495 0.486 0.503 0.478 0.512 11,991,515 0.4968 1.72%
2013-03-18 0 0.580 0.570 0.580 0.550 0.590 15,058,115 8,523,179 0.5660 0.486 0.478 0.486 0.461 0.495 17,953,906 0.4747 -1.69%
2013-03-15 0 0.590 0.580 0.590 0.570 0.630 15,733,686 9,551,171 0.6071 0.495 0.486 0.495 0.478 0.528 18,759,395 0.5091 -6.35%
2013-03-14 0 0.630 0.620 0.630 0.610 0.630 6,439,000 3,982,876 0.6186 0.528 0.520 0.528 0.512 0.528 7,677,269 0.5188 0.00%
2013-03-13 0 0.630 0.620 0.630 0.620 0.650 8,249,400 5,212,320 0.6318 0.528 0.520 0.528 0.520 0.545 9,835,823 0.5299 -1.56%
2013-03-12 0 0.640 0.630 0.640 0.630 0.660 8,614,200 5,558,196 0.6452 0.537 0.528 0.537 0.528 0.554 10,270,777 0.5412 -1.54%
2013-03-11 0 0.650 0.650 0.660 0.650 0.660 4,102,000 2,675,252 0.6522 0.545 0.545 0.554 0.545 0.554 4,890,846 0.5470 -1.52%
2013-03-08 0 0.660 0.650 0.660 0.650 0.660 6,012,600 3,951,602 0.6572 0.554 0.545 0.554 0.545 0.554 7,168,869 0.5512 0.00%
2013-03-07 0 0.660 0.650 0.660 0.650 0.670 4,371,400 2,877,050 0.6582 0.554 0.545 0.554 0.545 0.562 5,212,054 0.5520 0.00%
2013-03-06 0 0.660 0.650 0.660 0.650 0.660 5,387,400 3,545,634 0.6581 0.554 0.545 0.554 0.545 0.554 6,423,438 0.5520 0.00%
2013-03-05 0 0.660 0.650 0.660 0.640 0.660 9,260,044 6,022,472 0.6504 0.554 0.545 0.554 0.537 0.554 11,040,822 0.5455 0.00%
2013-03-04 0 0.660 0.650 0.660 0.650 0.670 4,699,400 3,074,334 0.6542 0.554 0.545 0.554 0.545 0.562 5,603,131 0.5487 -1.49%
2013-03-01 0 0.670 0.660 0.680 0.660 0.680 10,022,600 6,673,818 0.6659 0.562 0.554 0.570 0.554 0.570 11,950,023 0.5585 1.52%
2013-02-28 0 0.660 0.660 0.670 0.650 0.670 10,125,389 6,668,191 0.6586 0.554 0.554 0.562 0.545 0.562 12,072,579 0.5523 3.13%
2013-02-27 0 0.640 0.640 0.650 0.640 0.660 7,207,800 4,690,518 0.6508 0.537 0.537 0.545 0.537 0.554 8,593,915 0.5458 0.00%
2013-02-26 0 0.640 0.630 0.640 0.630 0.660 19,874,600 12,727,672 0.6404 0.537 0.528 0.537 0.528 0.554 23,696,638 0.5371 -3.03%
2013-02-25 0 0.660 0.660 0.670 0.660 0.670 4,601,600 3,051,978 0.6632 0.554 0.554 0.562 0.554 0.562 5,486,523 0.5563 -1.49%
2013-02-22 0 0.670 0.660 0.670 0.660 0.680 10,789,100 7,172,358 0.6648 0.562 0.554 0.562 0.554 0.570 12,863,927 0.5576 -1.47%
2013-02-21 0 0.680 0.670 0.680 0.660 0.680 10,655,400 7,146,666 0.6707 0.570 0.562 0.570 0.554 0.570 12,704,515 0.5625 -1.45%
2013-02-20 0 0.690 0.680 0.690 0.670 0.690 7,488,900 5,088,434 0.6795 0.579 0.570 0.579 0.562 0.579 8,929,073 0.5699 0.00%
2013-02-19 0 0.690 0.680 0.690 0.680 0.700 5,146,800 3,532,752 0.6864 0.579 0.570 0.579 0.570 0.587 6,136,569 0.5757 -1.43%
2013-02-18 0 0.700 0.680 0.700 0.690 0.700 4,126,800 2,855,104 0.6918 0.587 0.570 0.587 0.579 0.587 4,920,415 0.5803 1.45%
2013-02-15 0 0.690 0.690 0.700 0.680 0.700 5,550,400 3,821,604 0.6885 0.579 0.579 0.587 0.570 0.587 6,617,785 0.5775 -1.43%
2013-02-14 0 0.700 0.690 0.700 0.690 0.700 4,250,200 2,952,064 0.6946 0.587 0.579 0.587 0.579 0.587 5,067,546 0.5825 0.00%
2013-02-08 0 0.700 0.690 0.700 0.690 0.710 5,507,800 3,836,818 0.6966 0.587 0.579 0.587 0.579 0.595 6,566,992 0.5843 0.00%
2013-02-07 0 0.700 0.690 0.700 0.670 0.710 18,390,800 12,776,130 0.6947 0.587 0.579 0.587 0.562 0.595 21,927,492 0.5827 2.94%
2013-02-06 0 0.680 0.670 0.680 0.660 0.680 8,023,600 5,398,490 0.6728 0.570 0.562 0.570 0.554 0.570 9,566,600 0.5643 1.49%
2013-02-05 0 0.670 0.660 0.670 0.660 0.670 7,599,400 5,036,600 0.6628 0.562 0.554 0.562 0.554 0.562 9,060,823 0.5559 -1.47%
2013-02-04 0 0.680 0.670 0.680 0.670 0.690 7,943,000 5,378,402 0.6771 0.570 0.562 0.570 0.562 0.579 9,470,500 0.5679 0.00%
2013-02-01 0 0.680 0.670 0.680 0.660 0.680 9,468,800 6,370,124 0.6727 0.570 0.562 0.570 0.554 0.570 11,289,723 0.5642 1.49%
2013-01-31 0 0.670 0.670 0.680 0.670 0.690 4,539,400 3,070,554 0.6764 0.562 0.562 0.570 0.562 0.579 5,412,362 0.5673 -2.90%
2013-01-30 0 0.690 0.680 0.690 0.670 0.690 16,395,600 11,233,128 0.6851 0.579 0.570 0.579 0.562 0.579 19,548,600 0.5746 2.99%
2013-01-29 0 0.670 0.660 0.670 0.650 0.670 13,403,000 8,886,078 0.6630 0.562 0.554 0.562 0.545 0.562 15,980,500 0.5561 0.00%
2013-01-28 0 0.670 0.670 0.680 0.670 0.700 22,976,800 15,563,948 0.6774 0.562 0.562 0.570 0.562 0.587 27,395,415 0.5681 -2.90%
2013-01-25 0 0.690 0.680 0.690 0.680 0.710 33,409,400 23,207,224 0.6946 0.579 0.570 0.579 0.570 0.595 39,834,285 0.5826 -2.82%
2013-01-24 0 0.710 0.700 0.710 0.700 0.720 18,572,800 13,227,172 0.7122 0.595 0.587 0.595 0.587 0.604 22,144,492 0.5973 -1.39%
2013-01-23 0 0.720 0.710 0.720 0.710 0.730 15,043,800 10,756,764 0.7150 0.604 0.595 0.604 0.595 0.612 17,936,838 0.5997 -1.37%
2013-01-22 0 0.730 0.720 0.730 0.690 0.740 56,378,700 40,731,581 0.7225 0.612 0.604 0.612 0.579 0.621 67,220,758 0.6059 4.29%
2013-01-21 0 0.700 0.700 0.710 0.700 0.720 25,708,000 18,194,786 0.7077 0.587 0.587 0.595 0.587 0.604 30,651,846 0.5936 -2.78%
2013-01-18 0 0.720 0.710 0.720 0.700 0.730 45,003,800 32,034,818 0.7118 0.604 0.595 0.604 0.587 0.612 53,658,377 0.5970 -1.37%
2013-01-17 0 0.730 0.720 0.730 0.720 0.730 18,495,400 13,411,744 0.7251 0.612 0.604 0.612 0.604 0.612 22,052,208 0.6082 0.00%
2013-01-16 0 0.730 0.720 0.730 0.710 0.730 43,959,800 31,663,526 0.7203 0.612 0.604 0.612 0.595 0.612 52,413,608 0.6041 0.00%
2013-01-15 0 0.730 0.720 0.730 0.720 0.740 34,235,600 24,916,798 0.7278 0.612 0.604 0.612 0.604 0.621 40,819,369 0.6104 -1.35%
2013-01-14 0 0.740 0.730 0.740 0.730 0.780 120,486,800 89,334,014 0.7414 0.621 0.612 0.621 0.612 0.654 143,657,338 0.6219 -9.76%
2013-01-11 0 0.820 0.810 0.820 0.810 0.860 43,715,600 36,223,388 0.8286 0.688 0.679 0.688 0.679 0.721 52,122,446 0.6950 -3.53%
2013-01-10 0 0.850 0.840 0.850 0.830 0.870 134,155,903 113,906,103 0.8491 0.713 0.705 0.713 0.696 0.730 159,955,115 0.7121 2.41%
2013-01-09 0 0.830 0.820 0.830 0.810 0.840 58,236,200 47,969,660 0.8237 0.696 0.688 0.696 0.679 0.705 69,435,469 0.6909 1.22%
2013-01-08 0 0.820 0.810 0.820 0.810 0.850 72,026,200 59,727,420 0.8292 0.688 0.679 0.688 0.679 0.713 85,877,392 0.6955 -2.38%
2013-01-07 0 0.840 0.830 0.840 0.780 0.840 99,661,800 81,430,778 0.8171 0.705 0.696 0.705 0.654 0.705 118,827,531 0.6853 7.69%
2013-01-04 0 0.780 0.770 0.780 0.760 0.800 31,869,800 24,892,392 0.7811 0.654 0.646 0.654 0.637 0.671 37,998,608 0.6551 -1.27%
2013-01-03 0 0.790 0.790 0.800 0.750 0.800 49,896,000 38,667,346 0.7750 0.663 0.663 0.671 0.629 0.671 59,491,385 0.6500 3.95%
2013-01-02 0 0.760 0.760 0.770 0.740 0.780 61,028,400 46,397,738 0.7603 0.637 0.637 0.646 0.621 0.654 72,764,631 0.6376 2.70%
2012-12-31 0 0.740 0.730 0.740 0.720 0.740 8,898,200 6,474,666 0.7276 0.621 0.612 0.621 0.604 0.621 10,609,392 0.6103 1.37%
2012-12-28 0 0.730 0.720 0.730 0.720 0.740 13,191,000 9,606,990 0.7283 0.612 0.604 0.612 0.604 0.621 15,727,731 0.6108 -1.35%
2012-12-27 0 0.740 0.730 0.740 0.730 0.750 8,635,100 6,381,536 0.7390 0.621 0.612 0.621 0.612 0.629 10,295,696 0.6198 0.00%
2012-12-24 0 0.740 0.730 0.740 0.720 0.750 7,989,800 5,898,840 0.7383 0.621 0.612 0.621 0.604 0.629 9,526,300 0.6192 2.78%
2012-12-21 0 0.720 0.720 0.730 0.720 0.740 12,621,088 9,201,357 0.7290 0.604 0.604 0.612 0.604 0.621 15,048,220 0.6115 -4.00%
2012-12-20 0 0.750 0.730 0.750 0.730 0.760 15,010,800 11,085,820 0.7385 0.629 0.612 0.629 0.612 0.637 17,897,492 0.6194 0.00%
2012-12-19 0 0.750 0.750 0.760 0.740 0.760 11,661,400 8,768,710 0.7519 0.629 0.629 0.637 0.621 0.637 13,903,977 0.6307 0.00%
2012-12-18 0 0.750 0.740 0.750 0.740 0.760 12,173,600 9,131,284 0.7501 0.629 0.621 0.629 0.621 0.637 14,514,677 0.6291 -1.32%
2012-12-17 0 0.760 0.750 0.760 0.740 0.770 25,132,000 18,879,014 0.7512 0.637 0.629 0.637 0.621 0.646 29,965,077 0.6300 0.00%
2012-12-14 0 0.760 0.750 0.760 0.710 0.770 101,705,600 76,284,832 0.7501 0.637 0.629 0.637 0.595 0.646 121,264,369 0.6291 5.56%
2012-12-13 0 0.720 0.710 0.720 0.710 0.730 6,532,600 4,701,764 0.7197 0.604 0.595 0.604 0.595 0.612 7,788,869 0.6037 -1.37%
2012-12-12 0 0.730 0.720 0.730 0.710 0.730 16,293,800 11,708,070 0.7186 0.612 0.604 0.612 0.595 0.612 19,427,223 0.6027 1.39%
2012-12-11 0 0.720 0.710 0.720 0.710 0.730 10,291,000 7,418,774 0.7209 0.604 0.595 0.604 0.595 0.612 12,270,038 0.6046 -1.37%
2012-12-10 0 0.730 0.720 0.730 0.690 0.730 29,031,800 20,661,266 0.7117 0.612 0.604 0.612 0.579 0.612 34,614,838 0.5969 4.29%
2012-12-07 0 0.700 0.690 0.710 0.690 0.710 10,069,000 7,044,520 0.6996 0.587 0.579 0.595 0.579 0.595 12,005,346 0.5868 -1.41%
2012-12-06 0 0.710 0.700 0.710 0.700 0.720 12,093,400 8,515,338 0.7041 0.595 0.587 0.595 0.587 0.604 14,419,054 0.5906 -1.39%
2012-12-05 0 0.720 0.710 0.720 0.690 0.720 20,793,600 14,656,486 0.7049 0.604 0.595 0.604 0.579 0.604 24,792,369 0.5912 2.86%
2012-12-04 0 0.700 0.690 0.700 0.690 0.710 7,856,600 5,461,498 0.6951 0.587 0.579 0.587 0.579 0.595 9,367,485 0.5830 0.00%
2012-12-03 0 0.700 0.700 0.710 0.700 0.720 10,366,183 7,308,175 0.7050 0.587 0.587 0.595 0.587 0.604 12,359,680 0.5913 -2.78%
2012-11-30 0 0.720 0.710 0.720 0.700 0.720 12,429,000 8,820,418 0.7097 0.604 0.595 0.604 0.587 0.604 14,819,192 0.5952 1.41%
2012-11-29 0 0.710 0.700 0.710 0.700 0.710 13,934,600 9,802,888 0.7035 0.595 0.587 0.595 0.587 0.595 16,614,331 0.5900 0.00%
2012-11-28 0 0.710 0.700 0.710 0.700 0.720 12,785,600 8,979,902 0.7023 0.595 0.587 0.595 0.587 0.604 15,244,369 0.5891 -1.39%
2012-11-27 0 0.720 0.710 0.720 0.710 0.730 8,897,400 6,372,276 0.7162 0.604 0.595 0.604 0.595 0.612 10,608,438 0.6007 0.00%
2012-11-26 0 0.720 0.710 0.720 0.710 0.740 12,948,600 9,326,736 0.7203 0.604 0.595 0.604 0.595 0.621 15,438,715 0.6041 -1.37%
2012-11-23 0 0.730 0.730 0.740 0.710 0.740 14,325,400 10,442,720 0.7290 0.612 0.612 0.621 0.595 0.621 17,080,285 0.6114 1.39%
2012-11-22 0 0.720 0.710 0.720 0.710 0.720 7,874,600 5,610,488 0.7125 0.604 0.595 0.604 0.595 0.604 9,388,946 0.5976 0.00%
2012-11-21 0 0.720 0.710 0.720 0.700 0.730 9,582,600 6,823,204 0.7120 0.604 0.595 0.604 0.587 0.612 11,425,408 0.5972 0.00%
2012-11-20 0 0.720 0.720 0.730 0.720 0.740 9,482,800 6,890,420 0.7266 0.604 0.604 0.612 0.604 0.621 11,306,415 0.6094 0.00%
2012-11-19 0 0.720 0.710 0.720 0.710 0.730 5,548,200 3,992,730 0.7196 0.604 0.595 0.604 0.595 0.612 6,615,162 0.6036 0.00%
2012-11-16 0 0.720 0.710 0.720 0.700 0.720 8,869,200 6,316,364 0.7122 0.604 0.595 0.604 0.587 0.604 10,574,815 0.5973 0.00%
2012-11-15 0 0.720 0.710 0.720 0.710 0.730 9,127,600 6,571,370 0.7199 0.604 0.595 0.604 0.595 0.612 10,882,908 0.6038 -2.70%
2012-11-14 0 0.740 0.730 0.740 0.710 0.740 8,709,400 6,372,236 0.7317 0.621 0.612 0.621 0.595 0.621 10,384,285 0.6136 2.78%
2012-11-13 0 0.720 0.710 0.720 0.710 0.740 11,810,600 8,450,008 0.7155 0.604 0.595 0.604 0.595 0.621 14,081,869 0.6001 -1.37%
2012-11-12 0 0.730 0.730 0.740 0.730 0.770 22,734,000 16,958,716 0.7460 0.612 0.612 0.621 0.612 0.646 27,105,923 0.6256 -3.95%
2012-11-09 0 0.760 0.750 0.760 0.750 0.770 11,202,800 8,509,252 0.7596 0.637 0.629 0.637 0.629 0.646 13,357,185 0.6371 -1.30%
2012-11-08 0 0.770 0.760 0.770 0.760 0.780 17,230,200 13,254,180 0.7692 0.646 0.637 0.646 0.637 0.654 20,543,700 0.6452 -2.53%
2012-11-07 0 0.790 0.780 0.790 0.780 0.800 23,242,800 18,286,008 0.7867 0.663 0.654 0.663 0.654 0.671 27,712,569 0.6598 0.00%
2012-11-06 0 0.790 0.790 0.800 0.780 0.810 29,450,200 23,332,494 0.7923 0.663 0.663 0.671 0.654 0.679 35,113,700 0.6645 1.28%
2012-11-05 0 0.780 0.780 0.790 0.760 0.800 38,882,000 30,349,416 0.7806 0.654 0.654 0.663 0.637 0.671 46,359,308 0.6547 1.30%
2012-11-02 0 0.770 0.770 0.780 0.770 0.790 16,317,400 12,720,520 0.7796 0.646 0.646 0.654 0.646 0.663 19,455,362 0.6538 0.00%
2012-11-01 0 0.770 0.760 0.770 0.750 0.780 17,236,600 13,228,164 0.7674 0.646 0.637 0.646 0.629 0.654 20,551,331 0.6437 2.67%
2012-10-31 0 0.750 0.750 0.760 0.750 0.760 10,181,800 7,668,806 0.7532 0.629 0.629 0.637 0.629 0.637 12,139,838 0.6317 1.35%
2012-10-30 0 0.740 0.740 0.750 0.740 0.770 23,027,600 17,265,500 0.7498 0.621 0.621 0.629 0.621 0.646 27,455,985 0.6288 -3.90%
2012-10-29 0 0.770 0.760 0.770 0.760 0.780 17,577,200 13,518,902 0.7691 0.646 0.637 0.646 0.637 0.654 20,957,431 0.6451 0.00%
2012-10-26 0 0.770 0.760 0.770 0.760 0.800 42,342,200 32,953,358 0.7783 0.646 0.637 0.646 0.637 0.671 50,484,931 0.6527 -1.28%
2012-10-25 0 0.780 0.770 0.780 0.770 0.820 50,487,200 39,842,022 0.7892 0.654 0.646 0.654 0.646 0.688 60,196,277 0.6619 -3.70%
2012-10-24 0 0.810 0.800 0.810 0.750 0.810 70,394,200 55,882,226 0.7938 0.679 0.671 0.679 0.629 0.679 83,931,546 0.6658 5.19%
2012-10-22 0 0.770 0.760 0.770 0.730 0.780 39,994,200 30,382,378 0.7597 0.646 0.637 0.646 0.612 0.654 47,685,392 0.6371 2.67%
2012-10-19 0 0.750 0.740 0.760 0.740 0.770 25,586,001 19,272,408 0.7532 0.629 0.621 0.637 0.621 0.646 30,506,386 0.6317 -2.60%
2012-10-18 0 0.770 0.760 0.770 0.720 0.780 87,562,200 65,874,566 0.7523 0.646 0.637 0.646 0.604 0.654 104,401,085 0.6310 6.94%
2012-10-17 0 0.720 0.710 0.720 0.710 0.740 20,713,198 15,014,798 0.7249 0.604 0.595 0.604 0.595 0.621 24,696,505 0.6080 -1.37%
2012-10-16 0 0.730 0.720 0.730 0.690 0.740 69,809,400 50,123,170 0.7180 0.612 0.604 0.612 0.579 0.621 83,234,285 0.6022 4.29%
2012-10-15 0 0.700 0.690 0.700 0.690 0.710 9,207,800 6,428,620 0.6982 0.587 0.579 0.587 0.579 0.595 10,978,531 0.5856 0.00%
2012-10-12 0 0.700 0.700 0.710 0.690 0.710 19,010,800 13,309,854 0.7001 0.587 0.587 0.595 0.579 0.595 22,666,723 0.5872 0.00%
2012-10-11 0 0.700 0.690 0.700 0.690 0.700 13,156,800 9,160,782 0.6963 0.587 0.579 0.587 0.579 0.587 15,686,954 0.5840 0.00%
2012-10-10 0 0.700 0.690 0.700 0.680 0.700 5,634,400 3,902,566 0.6926 0.587 0.579 0.587 0.570 0.587 6,717,938 0.5809 1.45%
2012-10-09 0 0.690 0.690 0.700 0.690 0.710 25,905,800 18,206,058 0.7028 0.579 0.579 0.587 0.579 0.595 30,887,685 0.5894 0.00%
2012-10-08 0 0.690 0.680 0.690 0.680 0.700 11,883,200 8,191,366 0.6893 0.579 0.570 0.579 0.570 0.587 14,168,431 0.5781 -1.43%
2012-10-05 0 0.700 0.690 0.700 0.690 0.710 13,799,200 9,628,578 0.6978 0.587 0.579 0.587 0.579 0.595 16,452,892 0.5852 -1.41%
2012-10-04 0 0.710 0.700 0.710 0.690 0.710 21,672,200 15,161,462 0.6996 0.595 0.587 0.595 0.579 0.595 25,839,931 0.5867 0.00%
2012-10-03 0 0.710 0.700 0.710 0.700 0.730 24,046,000 17,121,730 0.7120 0.595 0.587 0.595 0.587 0.612 28,670,231 0.5972 1.43%
2012-09-28 0 0.700 0.690 0.700 0.680 0.700 11,593,800 8,002,836 0.6903 0.587 0.579 0.587 0.570 0.587 13,823,377 0.5789 2.94%
2012-09-27 0 0.680 0.680 0.690 0.680 0.700 13,805,600 9,467,530 0.6858 0.570 0.570 0.579 0.570 0.587 16,460,523 0.5752 -1.45%
2012-09-26 0 0.690 0.690 0.700 0.690 0.710 12,681,800 8,793,550 0.6934 0.579 0.579 0.587 0.579 0.595 15,120,608 0.5816 -4.17%
2012-09-25 0 0.720 0.710 0.720 0.700 0.720 22,527,800 16,023,784 0.7113 0.604 0.595 0.604 0.587 0.604 26,860,069 0.5966 2.86%
2012-09-24 0 0.700 0.690 0.700 0.690 0.710 12,420,000 8,692,140 0.6999 0.587 0.579 0.587 0.579 0.595 14,808,462 0.5870 -1.41%
2012-09-21 0 0.710 0.700 0.710 0.700 0.720 12,572,200 8,887,808 0.7069 0.595 0.587 0.595 0.587 0.604 14,989,931 0.5929 1.43%
2012-09-20 0 0.700 0.700 0.710 0.700 0.720 9,991,600 7,060,320 0.7066 0.587 0.587 0.595 0.587 0.604 11,913,062 0.5927 -2.78%
2012-09-19 0 0.720 0.710 0.720 0.700 0.730 27,320,400 19,539,540 0.7152 0.604 0.595 0.604 0.587 0.612 32,574,323 0.5998 1.41%
2012-09-18 0 0.710 0.700 0.710 0.700 0.740 46,977,000 33,824,272 0.7200 0.595 0.587 0.595 0.587 0.621 56,011,038 0.6039 0.00%
2012-09-17 0 0.710 0.700 0.710 0.690 0.730 20,328,800 14,381,432 0.7074 0.595 0.587 0.595 0.579 0.612 24,238,185 0.5933 -1.39%
2012-09-14 0 0.720 0.710 0.720 0.710 0.730 59,921,400 43,315,526 0.7229 0.604 0.595 0.604 0.595 0.612 71,444,746 0.6063 2.86%
2012-09-13 0 0.700 0.690 0.700 0.670 0.700 50,921,400 34,948,734 0.6863 0.587 0.579 0.587 0.562 0.587 60,713,977 0.5756 4.48%
2012-09-12 0 0.670 0.670 0.680 0.660 0.690 41,859,600 28,336,458 0.6769 0.562 0.562 0.570 0.554 0.579 49,909,523 0.5678 0.00%
2012-09-11 0 0.670 0.660 0.670 0.650 0.680 23,627,400 15,788,292 0.6682 0.562 0.554 0.562 0.545 0.570 28,171,131 0.5604 1.52%
2012-09-10 0 0.660 0.660 0.670 0.650 0.680 24,986,200 16,531,710 0.6616 0.554 0.554 0.562 0.545 0.570 29,791,238 0.5549 -1.49%
2012-09-07 0 0.670 0.670 0.680 0.650 0.690 47,745,600 31,995,260 0.6701 0.562 0.562 0.570 0.545 0.579 56,927,446 0.5620 3.08%
2012-09-06 0 0.650 0.640 0.650 0.620 0.650 19,850,000 12,555,404 0.6325 0.545 0.537 0.545 0.520 0.545 23,667,308 0.5305 4.84%
2012-09-05 0 0.620 0.620 0.630 0.620 0.650 38,584,600 24,191,174 0.6270 0.520 0.520 0.528 0.520 0.545 46,004,715 0.5258 -4.62%
2012-09-04 0 0.650 0.640 0.650 0.640 0.670 14,907,000 9,701,400 0.6508 0.545 0.537 0.545 0.537 0.562 17,773,731 0.5458 -2.99%
2012-09-03 0 0.670 0.660 0.670 0.640 0.680 43,236,750 28,621,125 0.6620 0.562 0.554 0.562 0.537 0.570 51,551,510 0.5552 3.08%
2012-08-31 0 0.650 0.640 0.650 0.630 0.700 160,051,000 106,381,084 0.6647 0.545 0.537 0.545 0.528 0.587 190,830,038 0.5575 -14.47%
2012-08-30 0 0.760 0.750 0.760 0.750 0.790 21,601,700 16,565,935 0.7669 0.637 0.629 0.637 0.629 0.663 25,755,873 0.6432 -3.80%
2012-08-29 0 0.790 0.780 0.790 0.770 0.850 41,690,200 33,560,604 0.8050 0.663 0.654 0.663 0.646 0.713 49,707,546 0.6752 0.01%
2012-08-28 0 0.850 0.850 0.860 0.850 0.900 48,193,501 41,861,820 0.8686 0.662 0.662 0.670 0.662 0.701 61,834,298 0.6770 -1.16%
2012-08-27 0 0.860 0.860 0.870 0.860 0.890 12,250,200 10,654,776 0.8698 0.670 0.670 0.678 0.670 0.694 15,717,524 0.6779 -2.27%
2012-08-24 0 0.880 0.870 0.880 0.860 0.910 75,719,400 67,030,784 0.8853 0.686 0.678 0.686 0.670 0.709 97,151,189 0.6900 -1.12%
2012-08-23 0 0.890 0.890 0.900 0.840 0.900 53,646,800 46,856,566 0.8734 0.694 0.694 0.701 0.655 0.701 68,831,111 0.6807 4.71%
2012-08-22 0 0.850 0.840 0.850 0.840 0.870 18,903,320 16,111,008 0.8523 0.662 0.655 0.662 0.655 0.678 24,253,758 0.6643 -1.16%
2012-08-21 0 0.860 0.850 0.860 0.840 0.870 27,939,000 23,889,236 0.8550 0.670 0.662 0.670 0.655 0.678 35,846,917 0.6664 0.00%
2012-08-20 0 0.860 0.850 0.860 0.850 0.900 51,743,400 45,040,940 0.8705 0.670 0.662 0.670 0.662 0.701 66,388,968 0.6784 -3.37%
2012-08-17 0 0.890 0.880 0.890 0.840 0.910 106,168,400 93,260,724 0.8784 0.694 0.686 0.694 0.655 0.709 136,218,543 0.6846 4.71%
2012-08-16 0 0.850 0.840 0.850 0.840 0.910 151,109,000 131,996,922 0.8735 0.662 0.655 0.662 0.655 0.709 193,879,232 0.6808 4.94%
2012-08-15 0 0.810 0.800 0.810 0.790 0.820 22,456,300 18,075,584 0.8049 0.631 0.624 0.631 0.616 0.639 28,812,382 0.6274 0.00%
2012-08-14 0 0.810 0.800 0.810 0.790 0.820 13,428,000 10,772,824 0.8023 0.631 0.624 0.631 0.616 0.639 17,228,691 0.6253 1.25%
2012-08-13 0 0.800 0.790 0.800 0.790 0.830 24,935,800 20,045,698 0.8039 0.624 0.616 0.624 0.616 0.647 31,993,685 0.6266 -1.23%
2012-08-10 0 0.810 0.800 0.810 0.790 0.820 25,789,429 20,660,530 0.8011 0.631 0.624 0.631 0.616 0.639 33,088,927 0.6244 -1.22%
2012-08-09 0 0.820 0.810 0.820 0.790 0.850 73,039,400 59,940,951 0.8207 0.639 0.631 0.639 0.616 0.662 93,712,636 0.6396 2.50%
2012-08-08 0 0.800 0.790 0.800 0.770 0.810 42,146,600 33,488,248 0.7946 0.624 0.616 0.624 0.600 0.631 54,075,869 0.6193 3.90%
2012-08-07 0 0.770 0.770 0.780 0.770 0.810 28,429,400 22,392,100 0.7876 0.600 0.600 0.608 0.600 0.631 36,476,121 0.6139 -3.75%
2012-08-06 0 0.800 0.790 0.800 0.790 0.840 78,064,000 63,557,512 0.8142 0.624 0.616 0.624 0.616 0.655 100,159,410 0.6346 -1.23%
2012-08-03 0 0.810 0.800 0.810 0.730 0.810 128,057,400 98,591,954 0.7699 0.631 0.624 0.631 0.569 0.631 164,303,055 0.6001 3.85%
2012-08-02 0 0.780 0.770 0.780 0.630 0.780 158,799,100 114,266,254 0.7196 0.608 0.600 0.608 0.491 0.608 203,745,955 0.5608 25.81%
2012-08-01 0 0.620 0.620 0.630 0.590 0.630 18,127,600 11,184,200 0.6170 0.483 0.483 0.491 0.460 0.491 23,258,477 0.4809 5.08%
2012-07-31 0 0.590 0.590 0.600 0.590 0.610 6,884,400 4,140,836 0.6015 0.460 0.460 0.468 0.460 0.475 8,832,976 0.4688 -3.28%
2012-07-30 0 0.610 0.600 0.610 0.600 0.620 7,453,830 4,541,566 0.6093 0.475 0.468 0.475 0.468 0.483 9,563,579 0.4749 0.00%
2012-07-27 0 0.610 0.600 0.610 0.590 0.610 6,829,000 4,100,436 0.6004 0.475 0.468 0.475 0.460 0.475 8,761,896 0.4680 3.39%
2012-07-26 0 0.590 0.580 0.590 0.580 0.600 5,847,200 3,439,088 0.5882 0.460 0.452 0.460 0.452 0.468 7,502,205 0.4584 0.00%
2012-07-25 0 0.590 0.580 0.590 0.580 0.610 10,955,200 6,449,504 0.5887 0.460 0.452 0.460 0.452 0.475 14,055,984 0.4588 -3.28%
2012-07-24 0 0.610 0.600 0.610 0.600 0.620 4,435,800 2,708,066 0.6105 0.475 0.468 0.475 0.468 0.483 5,691,319 0.4758 0.00%
2012-07-23 0 0.610 0.610 0.620 0.610 0.630 5,925,800 3,655,646 0.6169 0.475 0.475 0.483 0.475 0.491 7,603,052 0.4808 -4.69%
2012-07-20 0 0.640 0.630 0.640 0.630 0.650 3,227,400 2,050,492 0.6353 0.499 0.491 0.499 0.491 0.507 4,140,891 0.4952 0.00%
2012-07-19 0 0.640 0.630 0.640 0.620 0.650 7,811,800 4,977,136 0.6371 0.499 0.491 0.499 0.483 0.507 10,022,869 0.4966 3.23%
2012-07-18 0 0.620 0.620 0.630 0.610 0.640 8,285,000 5,151,576 0.6218 0.483 0.483 0.491 0.475 0.499 10,630,005 0.4846 -1.59%
2012-07-17 0 0.630 0.630 0.640 0.630 0.640 4,609,600 2,916,370 0.6327 0.491 0.491 0.499 0.491 0.499 5,914,312 0.4931 0.00%
2012-07-16 0 0.630 0.620 0.630 0.630 0.650 6,095,000 3,889,856 0.6382 0.491 0.483 0.491 0.491 0.507 7,820,143 0.4974 -1.56%
2012-07-13 0 0.640 0.630 0.640 0.630 0.660 8,437,400 5,419,980 0.6424 0.499 0.491 0.499 0.491 0.514 10,825,541 0.5007 -1.54%
2012-07-12 0 0.650 0.640 0.650 0.640 0.660 7,452,547 4,830,235 0.6481 0.507 0.499 0.507 0.499 0.514 9,561,933 0.5052 -1.52%
2012-07-11 0 0.660 0.650 0.660 0.640 0.660 6,649,600 4,329,952 0.6512 0.514 0.507 0.514 0.499 0.514 8,531,718 0.5075 0.00%
2012-07-10 0 0.660 0.650 0.660 0.650 0.670 7,735,600 5,066,284 0.6549 0.514 0.507 0.514 0.507 0.522 9,925,102 0.5105 1.54%
2012-07-09 0 0.650 0.650 0.660 0.650 0.680 6,352,800 4,216,660 0.6637 0.507 0.507 0.514 0.507 0.530 8,150,911 0.5173 -2.99%
2012-07-06 0 0.670 0.670 0.680 0.670 0.680 6,457,200 4,382,588 0.6787 0.522 0.522 0.530 0.522 0.530 8,284,860 0.5290 -1.47%
2012-07-05 0 0.680 0.670 0.680 0.660 0.680 9,383,000 6,249,054 0.6660 0.530 0.522 0.530 0.514 0.530 12,038,785 0.5191 1.49%
2012-07-04 0 0.670 0.660 0.670 0.660 0.690 8,722,000 5,863,602 0.6723 0.522 0.514 0.522 0.514 0.538 11,190,695 0.5240 -1.47%
2012-07-03 0 0.680 0.670 0.680 0.630 0.680 23,092,600 15,113,672 0.6545 0.530 0.522 0.530 0.491 0.530 29,628,781 0.5101 7.94%
2012-06-29 0 0.630 0.630 0.640 0.610 0.640 16,842,289 10,552,891 0.6266 0.491 0.491 0.499 0.475 0.499 21,609,368 0.4883 0.00%
2012-06-28 0 0.630 0.620 0.630 0.620 0.680 22,699,800 14,529,250 0.6401 0.491 0.483 0.491 0.483 0.530 29,124,803 0.4989 -5.97%
2012-06-27 0 0.670 0.670 0.680 0.670 0.690 17,494,601 11,867,880 0.6784 0.522 0.522 0.530 0.522 0.538 22,446,312 0.5287 0.00%
2012-06-26 0 0.670 0.670 0.680 0.660 0.710 27,002,669 18,287,324 0.6772 0.522 0.522 0.530 0.514 0.553 34,645,565 0.5278 -5.63%
2012-06-25 0 0.710 0.700 0.710 0.700 0.720 10,185,200 7,188,622 0.7058 0.553 0.546 0.553 0.546 0.561 13,068,042 0.5501 1.43%
2012-06-22 0 0.700 0.700 0.710 0.700 0.710 10,142,000 7,125,198 0.7025 0.546 0.546 0.553 0.546 0.553 13,012,615 0.5476 -1.41%
2012-06-21 0 0.710 0.710 0.720 0.710 0.730 16,318,400 11,694,678 0.7167 0.553 0.553 0.561 0.553 0.569 20,937,197 0.5586 -2.74%
2012-06-20 0 0.730 0.730 0.740 0.730 0.740 10,434,344 7,654,720 0.7336 0.569 0.569 0.577 0.569 0.577 13,387,704 0.5718 0.00%
2012-06-19 0 0.730 0.730 0.740 0.720 0.740 8,924,200 6,515,848 0.7301 0.569 0.569 0.577 0.561 0.577 11,450,126 0.5691 -1.35%
2012-06-18 0 0.740 0.730 0.740 0.730 0.750 19,042,400 14,065,484 0.7386 0.577 0.569 0.577 0.569 0.585 24,432,204 0.5757 1.37%
2012-06-15 0 0.730 0.720 0.730 0.710 0.730 18,171,000 13,103,232 0.7211 0.569 0.561 0.569 0.553 0.569 23,314,161 0.5620 2.82%
2012-06-14 0 0.710 0.710 0.720 0.710 0.730 17,633,800 12,763,872 0.7238 0.553 0.553 0.561 0.553 0.569 22,624,910 0.5642 -4.05%
2012-06-13 0 0.740 0.730 0.740 0.730 0.760 15,923,480 11,784,064 0.7400 0.577 0.569 0.577 0.569 0.592 20,430,498 0.5768 -1.33%
2012-06-12 0 0.750 0.740 0.750 0.710 0.750 25,825,800 19,002,978 0.7358 0.585 0.577 0.585 0.553 0.585 33,135,593 0.5735 4.17%
2012-06-11 0 0.720 0.720 0.730 0.720 0.740 17,256,800 12,600,326 0.7302 0.561 0.561 0.569 0.561 0.577 22,141,204 0.5691 2.86%
2012-06-08 0 0.700 0.700 0.710 0.700 0.730 11,708,800 8,383,494 0.7160 0.546 0.546 0.553 0.546 0.569 15,022,885 0.5580 -2.78%
2012-06-07 0 0.720 0.720 0.730 0.720 0.750 17,383,000 12,755,900 0.7338 0.561 0.561 0.569 0.561 0.585 22,303,123 0.5719 1.41%
2012-06-06 0 0.710 0.710 0.720 0.710 0.730 10,751,598 7,704,614 0.7166 0.553 0.553 0.561 0.553 0.569 13,794,755 0.5585 0.00%
2012-06-05 0 0.710 0.700 0.710 0.700 0.730 14,762,800 10,527,656 0.7131 0.553 0.546 0.553 0.546 0.569 18,941,296 0.5558 0.00%
2012-06-04 0 0.710 0.710 0.720 0.700 0.740 22,356,000 16,023,782 0.7168 0.553 0.553 0.561 0.546 0.577 28,683,693 0.5586 -6.58%
2012-06-01 0 0.760 0.750 0.760 0.750 0.780 12,330,792 9,371,553 0.7600 0.592 0.585 0.592 0.585 0.608 15,820,927 0.5924 -1.30%
2012-05-31 0 0.770 0.760 0.770 0.750 0.770 14,770,600 11,195,438 0.7580 0.600 0.592 0.600 0.585 0.600 18,951,304 0.5907 0.00%
2012-05-30 0 0.770 0.770 0.780 0.760 0.790 11,336,600 8,742,458 0.7712 0.600 0.600 0.608 0.592 0.616 14,545,337 0.6010 -1.28%
2012-05-29 0 0.780 0.780 0.790 0.760 0.800 24,693,000 19,333,340 0.7829 0.608 0.608 0.616 0.592 0.624 31,682,162 0.6102 1.30%
2012-05-28 0 0.770 0.760 0.770 0.730 0.790 29,654,000 22,585,440 0.7616 0.600 0.592 0.600 0.569 0.616 38,047,335 0.5936 4.05%
2012-05-25 0 0.740 0.730 0.740 0.730 0.770 13,010,000 9,661,160 0.7426 0.577 0.569 0.577 0.569 0.600 16,692,380 0.5788 -1.33%
2012-05-24 0 0.750 0.740 0.750 0.730 0.770 16,284,000 12,249,080 0.7522 0.585 0.577 0.585 0.569 0.600 20,893,060 0.5863 0.00%
2012-05-23 0 0.750 0.750 0.760 0.740 0.770 15,022,000 11,300,720 0.7523 0.585 0.585 0.592 0.577 0.600 19,273,861 0.5863 -3.85%
2012-05-22 0 0.780 0.770 0.780 0.770 0.790 19,050,000 14,866,740 0.7804 0.608 0.600 0.608 0.600 0.616 24,441,955 0.6082 2.63%
2012-05-21 0 0.760 0.760 0.770 0.720 0.780 23,681,855 17,806,999 0.7519 0.592 0.592 0.600 0.561 0.608 30,384,821 0.5860 4.11%
2012-05-18 0 0.730 0.720 0.730 0.700 0.750 33,404,000 24,070,020 0.7206 0.569 0.561 0.569 0.546 0.585 42,858,743 0.5616 -3.95%
2012-05-17 0 0.760 0.750 0.760 0.760 0.800 22,878,000 17,748,260 0.7758 0.592 0.585 0.592 0.592 0.624 29,353,441 0.6046 -1.30%
2012-05-16 0 0.770 0.760 0.770 0.760 0.810 25,396,000 19,793,280 0.7794 0.600 0.592 0.600 0.592 0.631 32,584,141 0.6075 -7.23%
2012-05-15 0 0.830 0.820 0.830 0.740 0.830 45,640,000 35,651,500 0.7811 0.647 0.639 0.647 0.577 0.647 58,558,048 0.6088 7.79%
2012-05-14 0 0.770 0.750 0.760 0.760 0.820 20,532,000 16,354,100 0.7965 0.600 0.585 0.592 0.592 0.639 26,343,424 0.6208 -2.53%
2012-05-11 0 0.790 0.780 0.790 0.770 0.850 46,234,000 36,970,420 0.7996 0.616 0.608 0.616 0.600 0.662 59,320,175 0.6232 -7.06%
2012-05-10 0 0.850 0.840 0.860 0.850 0.890 38,586,000 33,492,670 0.8680 0.662 0.655 0.670 0.662 0.694 49,507,468 0.6765 -3.41%
2012-05-09 0 0.880 0.880 0.890 0.880 0.900 10,770,000 9,574,100 0.8890 0.686 0.686 0.694 0.686 0.701 13,818,365 0.6929 -3.30%
2012-05-08 0 0.910 0.900 0.910 0.890 0.920 18,256,099 16,569,647 0.9076 0.709 0.701 0.709 0.694 0.717 23,423,346 0.7074 1.11%
2012-05-07 0 0.900 0.890 0.900 0.890 0.920 37,264,000 33,447,380 0.8976 0.701 0.694 0.701 0.694 0.717 47,811,286 0.6996 -4.26%
2012-05-04 0 0.940 0.930 0.940 0.920 0.960 297,362,800 277,958,086 0.9347 0.733 0.725 0.733 0.717 0.748 381,529,036 0.7285 -7.84%
2012-05-03 0 1.020 1.010 1.020 1.010 1.040 10,238,000 10,443,492 1.0201 0.795 0.787 0.795 0.787 0.811 13,135,787 0.7950 -0.97%
2012-05-02 0 1.030 1.030 1.040 1.020 1.040 13,700,400 14,140,140 1.0321 0.803 0.803 0.811 0.795 0.811 17,578,192 0.8044 2.81%
2012-04-30 0 1.110 1.110 1.120 1.100 1.140 19,116,000 21,250,080 1.1116 0.781 0.781 0.788 0.774 0.802 27,175,156 0.7820 -1.77%
2012-04-27 0 1.130 1.120 1.130 1.110 1.160 20,068,000 22,625,060 1.1274 0.795 0.788 0.795 0.781 0.816 28,528,512 0.7931 -1.74%
2012-04-26 0 1.150 1.140 1.150 1.120 1.160 24,062,000 27,470,020 1.1416 0.809 0.802 0.809 0.788 0.816 34,206,351 0.8031 2.68%
2012-04-25 0 1.120 1.120 1.130 1.100 1.130 10,910,000 12,194,620 1.1177 0.788 0.788 0.795 0.774 0.795 15,509,571 0.7863 1.82%
2012-04-24 0 1.100 1.100 1.110 1.080 1.130 15,138,000 16,700,120 1.1032 0.774 0.774 0.781 0.760 0.795 21,520,063 0.7760 0.00%
2012-04-23 0 1.100 1.100 1.110 1.090 1.150 17,898,000 20,111,640 1.1237 0.774 0.774 0.781 0.767 0.809 25,443,657 0.7904 -2.65%
2012-04-20 0 1.130 1.120 1.140 1.110 1.160 32,730,000 37,217,980 1.1371 0.795 0.788 0.802 0.781 0.816 46,528,712 0.7999 0.89%
2012-04-19 0 1.120 1.110 1.120 1.080 1.130 16,134,000 17,975,060 1.1141 0.788 0.781 0.788 0.760 0.795 22,935,968 0.7837 2.75%
2012-04-18 0 1.090 1.080 1.090 1.080 1.140 30,886,000 34,146,620 1.1056 0.767 0.760 0.767 0.760 0.802 43,907,296 0.7777 -0.91%
2012-04-17 0 1.100 1.100 1.110 1.020 1.110 35,006,273 37,230,173 1.0635 0.774 0.774 0.781 0.718 0.781 49,764,644 0.7481 7.84%
2012-04-16 0 1.020 1.010 1.020 1.000 1.030 9,338,000 9,480,240 1.0152 0.718 0.710 0.718 0.703 0.725 13,274,828 0.7142 -0.97%
2012-04-13 0 1.030 1.030 1.040 1.020 1.050 8,958,647 9,296,089 1.0377 0.725 0.725 0.732 0.718 0.739 12,735,543 0.7299 0.00%
2012-04-12 0 1.030 1.020 1.030 1.010 1.040 16,006,001 16,473,141 1.0292 0.725 0.718 0.725 0.710 0.732 22,754,006 0.7240 1.98%
2012-04-11 0 1.010 1.000 1.010 0.980 1.010 13,968,750 13,942,520 0.9981 0.710 0.703 0.710 0.689 0.710 19,857,866 0.7021 1.00%
2012-04-10 0 1.000 1.000 1.010 0.990 1.020 7,536,000 7,570,960 1.0046 0.703 0.703 0.710 0.696 0.718 10,713,119 0.7067 -1.96%
2012-04-05 0 1.020 1.010 1.020 0.980 1.030 14,207,000 14,347,490 1.0099 0.718 0.710 0.718 0.689 0.725 20,196,560 0.7104 -1.92%
2012-04-03 0 1.040 1.030 1.040 1.000 1.050 27,111,590 27,785,086 1.0248 0.732 0.725 0.732 0.703 0.739 38,541,625 0.7209 2.97%
2012-04-02 0 1.010 1.000 1.010 0.940 1.090 62,622,000 62,203,420 0.9933 0.710 0.703 0.710 0.661 0.767 89,022,946 0.6987 -6.48%
2012-03-30 0 1.080 1.080 1.090 1.080 1.120 22,552,000 24,693,900 1.0950 0.760 0.760 0.767 0.760 0.788 32,059,747 0.7702 -2.70%
2012-03-29 0 1.110 1.100 1.110 1.070 1.110 22,258,000 24,366,520 1.0947 0.781 0.774 0.781 0.753 0.781 31,641,799 0.7701 0.00%
2012-03-28 0 1.110 1.110 1.120 1.110 1.150 19,896,000 22,301,800 1.1209 0.781 0.781 0.788 0.781 0.809 28,283,998 0.7885 -3.48%
2012-03-27 0 1.150 1.150 1.160 1.130 1.160 16,645,400 19,091,734 1.1470 0.809 0.809 0.816 0.795 0.816 23,662,971 0.8068 1.77%
2012-03-26 0 1.130 1.120 1.130 1.120 1.140 10,886,000 12,302,900 1.1302 0.795 0.788 0.795 0.788 0.802 15,475,453 0.7950 0.89%
2012-03-23 0 1.120 1.110 1.120 1.100 1.150 23,872,000 26,859,240 1.1251 0.788 0.781 0.788 0.774 0.809 33,936,249 0.7915 -3.45%
2012-03-22 0 1.160 1.150 1.160 1.110 1.170 30,042,000 34,178,300 1.1377 0.816 0.809 0.816 0.781 0.823 42,707,472 0.8003 4.50%
2012-03-21 0 1.110 1.100 1.110 1.080 1.170 48,500,000 54,042,880 1.1143 0.781 0.774 0.781 0.760 0.823 68,947,221 0.7838 -4.31%
2012-03-20 0 1.160 1.150 1.160 1.140 1.190 33,576,000 38,963,420 1.1605 0.816 0.809 0.816 0.802 0.837 47,731,379 0.8163 -0.85%
2012-03-19 0 1.170 1.170 1.180 1.170 1.240 24,425,600 29,358,448 1.2020 0.823 0.823 0.830 0.823 0.872 34,723,242 0.8455 -5.65%
2012-03-16 0 1.240 1.230 1.240 1.210 1.260 38,295,117 47,275,639 1.2345 0.872 0.865 0.872 0.851 0.886 54,440,039 0.8684 -1.59%
2012-03-15 0 1.260 1.250 1.260 1.240 1.270 48,991,000 61,420,860 1.2537 0.886 0.879 0.886 0.872 0.893 69,645,223 0.8819 -0.79%
2012-03-14 0 1.270 1.260 1.270 1.260 1.330 88,667,000 114,581,430 1.2923 0.893 0.886 0.893 0.886 0.936 126,048,314 0.9090 0.00%
2012-03-13 0 1.270 1.260 1.270 1.260 1.290 24,734,000 31,474,670 1.2725 0.893 0.886 0.893 0.886 0.907 35,161,661 0.8951 0.00%
2012-03-12 0 1.270 1.270 1.280 1.250 1.290 31,721,000 40,283,360 1.2699 0.893 0.893 0.900 0.879 0.907 45,094,326 0.8933 0.79%
2012-03-09 0 1.260 1.260 1.270 1.250 1.310 68,260,692 87,380,348 1.2801 0.886 0.886 0.893 0.879 0.922 97,038,866 0.9005 -2.33%
2012-03-08 0 1.290 1.280 1.290 1.270 1.370 197,740,000 259,586,200 1.3128 0.907 0.900 0.907 0.893 0.964 281,105,639 0.9234 6.61%
2012-03-07 0 1.210 1.200 1.210 1.190 1.250 66,074,000 80,564,580 1.2193 0.851 0.844 0.851 0.837 0.879 93,930,282 0.8577 -3.20%
2012-03-06 0 1.250 1.240 1.250 1.230 1.330 74,458,534 94,349,250 1.2671 0.879 0.872 0.879 0.865 0.936 105,849,670 0.8914 -5.30%
2012-03-05 0 1.320 1.310 1.320 1.310 1.370 50,450,000 67,344,240 1.3349 0.929 0.922 0.929 0.922 0.964 71,719,326 0.9390 -0.75%
2012-03-02 0 1.330 1.330 1.340 1.310 1.350 61,026,000 81,432,030 1.3344 0.936 0.936 0.943 0.922 0.950 86,754,085 0.9387 3.10%
2012-03-01 0 1.290 1.280 1.290 1.280 1.370 194,531,611 258,380,300 1.3282 0.907 0.900 0.907 0.900 0.964 276,544,618 0.9343 -0.77%
2012-02-29 0 1.300 1.290 1.300 1.190 1.300 127,824,000 161,506,620 1.2635 0.914 0.907 0.914 0.837 0.914 181,713,600 0.8888 9.24%
2012-02-28 0 1.190 1.180 1.190 1.160 1.200 29,284,000 34,547,590 1.1797 0.837 0.830 0.837 0.816 0.844 41,629,906 0.8299 0.00%
2012-02-27 0 1.190 1.180 1.190 1.170 1.280 54,712,000 66,856,140 1.2220 0.837 0.830 0.837 0.823 0.900 77,778,152 0.8596 -4.03%
2012-02-24 0 1.240 1.220 1.240 1.220 1.300 81,010,000 102,471,540 1.2649 0.872 0.858 0.872 0.858 0.914 115,163,183 0.8898 -0.80%
2012-02-23 0 1.250 1.240 1.250 1.130 1.250 167,465,000 201,463,820 1.2030 0.879 0.872 0.879 0.795 0.879 238,066,935 0.8462 8.70%
2012-02-22 0 1.150 1.150 1.160 1.130 1.170 20,224,000 23,309,420 1.1526 0.809 0.809 0.816 0.795 0.823 28,750,280 0.8108 0.88%
2012-02-21 0 1.140 1.140 1.150 1.130 1.170 30,066,000 34,415,248 1.1447 0.802 0.802 0.809 0.795 0.823 42,741,591 0.8052 -2.56%
2012-02-20 0 1.170 1.160 1.170 1.160 1.180 25,392,000 29,720,160 1.1705 0.823 0.816 0.823 0.816 0.830 36,097,069 0.8233 0.86%
2012-02-17 0 1.160 1.150 1.160 1.150 1.200 27,430,000 32,190,520 1.1736 0.816 0.809 0.816 0.809 0.844 38,994,274 0.8255 -0.85%
2012-02-16 0 1.170 1.160 1.170 1.150 1.180 19,106,000 22,273,920 1.1658 0.823 0.816 0.823 0.809 0.830 27,160,940 0.8201 0.00%
2012-02-15 0 1.170 1.170 1.180 1.130 1.190 46,714,200 54,216,718 1.1606 0.823 0.823 0.830 0.795 0.837 66,408,542 0.8164 2.63%
2012-02-14 0 1.140 1.140 1.150 1.140 1.170 11,210,000 12,885,654 1.1495 0.802 0.802 0.809 0.802 0.823 15,936,048 0.8086 -0.87%
2012-02-13 0 1.150 1.150 1.160 1.140 1.180 39,018,000 45,176,324 1.1578 0.809 0.809 0.816 0.802 0.830 55,467,684 0.8145 -1.71%
2012-02-10 0 1.170 1.150 1.170 1.150 1.230 50,792,000 60,389,906 1.1890 0.823 0.809 0.823 0.809 0.865 72,205,510 0.8364 -4.10%
2012-02-09 0 1.220 1.210 1.220 1.180 1.240 80,864,000 98,172,240 1.2140 0.858 0.851 0.858 0.830 0.872 114,955,631 0.8540 0.83%
2012-02-08 0 1.210 1.200 1.210 1.150 1.210 88,202,000 104,142,240 1.1807 0.851 0.844 0.851 0.809 0.851 125,387,274 0.8306 5.22%
2012-02-07 0 1.150 1.140 1.150 1.130 1.190 47,760,000 55,086,520 1.1534 0.809 0.802 0.809 0.795 0.837 67,895,243 0.8113 -1.71%
2012-02-06 0 1.170 1.160 1.170 1.130 1.200 89,922,000 104,658,420 1.1639 0.823 0.816 0.823 0.795 0.844 127,832,413 0.8187 2.63%
2012-02-03 0 1.140 1.130 1.140 1.120 1.170 65,090,000 74,582,220 1.1458 0.802 0.795 0.802 0.788 0.823 92,531,435 0.8060 -0.87%
2012-02-02 0 1.150 1.140 1.150 1.110 1.150 58,244,000 66,012,760 1.1334 0.809 0.802 0.809 0.781 0.809 82,799,215 0.7973 3.60%
2012-02-01 0 1.110 1.110 1.120 1.090 1.160 69,936,000 78,898,240 1.1281 0.781 0.781 0.788 0.767 0.816 99,420,471 0.7936 -0.89%
2012-01-31 0 1.120 1.110 1.120 1.070 1.140 90,303,559 99,814,850 1.1053 0.788 0.781 0.788 0.753 0.802 128,374,834 0.7775 4.67%
2012-01-30 0 1.070 1.070 1.080 1.060 1.170 120,132,000 134,262,040 1.1176 0.753 0.753 0.760 0.746 0.823 170,778,713 0.7862 -4.46%
2012-01-27 0 1.120 1.100 1.110 1.000 1.120 107,319,015 114,740,085 1.0691 0.788 0.774 0.781 0.703 0.788 152,563,873 0.7521 9.80%
2012-01-26 0 1.020 1.010 1.020 1.000 1.020 13,882,000 14,035,200 1.0110 0.718 0.710 0.718 0.703 0.718 19,734,543 0.7112 0.99%
2012-01-20 0 1.010 1.000 1.010 1.000 1.030 21,398,872 21,685,149 1.0134 0.710 0.703 0.710 0.703 0.725 30,420,469 0.7128 -0.98%
2012-01-19 0 1.020 1.020 1.030 0.990 1.030 57,290,000 57,703,340 1.0072 0.718 0.718 0.725 0.696 0.725 81,443,016 0.7085 3.03%
2012-01-18 0 0.990 0.980 0.990 0.970 1.030 35,050,000 35,135,980 1.0025 0.696 0.689 0.696 0.682 0.725 49,826,806 0.7052 1.02%
2012-01-17 0 0.980 0.980 0.990 0.960 0.990 23,132,000 22,593,860 0.9767 0.689 0.689 0.696 0.675 0.696 32,884,270 0.6871 3.16%
2012-01-16 0 0.950 0.940 0.950 0.940 0.980 10,298,000 9,816,040 0.9532 0.668 0.661 0.668 0.661 0.689 14,639,556 0.6705 -3.06%
2012-01-13 0 0.980 0.970 0.980 0.970 1.010 15,090,000 14,913,160 0.9883 0.689 0.682 0.689 0.682 0.710 21,451,826 0.6952 -1.01%
2012-01-12 0 0.990 0.980 0.990 0.980 1.020 29,282,000 29,319,400 1.0013 0.696 0.689 0.696 0.689 0.718 41,627,062 0.7043 -1.98%
2012-01-11 0 1.010 1.000 1.010 0.950 1.020 62,156,000 61,646,480 0.9918 0.710 0.703 0.710 0.668 0.718 88,360,484 0.6977 6.32%
2012-01-10 0 0.950 0.940 0.950 0.930 0.970 23,140,000 21,979,560 0.9499 0.668 0.661 0.668 0.654 0.682 32,895,643 0.6682 1.06%
2012-01-09 0 0.940 0.940 0.950 0.890 0.950 17,898,000 16,548,980 0.9246 0.661 0.661 0.668 0.626 0.668 25,443,657 0.6504 2.17%
2012-01-06 0 0.920 0.910 0.920 0.900 0.930 18,180,000 16,517,560 0.9086 0.647 0.640 0.647 0.633 0.654 25,844,546 0.6391 -1.08%
2012-01-05 0 0.930 0.930 0.940 0.930 0.980 19,134,000 18,147,920 0.9485 0.654 0.654 0.661 0.654 0.689 27,200,745 0.6672 -3.12%
2012-01-04 0 0.960 0.950 0.960 0.950 1.010 27,014,000 26,203,420 0.9700 0.675 0.668 0.675 0.668 0.710 38,402,891 0.6823 -4.00%
2012-01-03 0 1.000 0.990 1.000 0.990 1.050 26,322,000 26,617,340 1.0112 0.703 0.696 0.703 0.696 0.739 37,419,150 0.7113 -1.96%
2011-12-30 0 1.020 1.010 1.020 1.000 1.040 21,485,998 21,988,118 1.0234 0.718 0.710 0.718 0.703 0.732 30,544,327 0.7199 0.00%
2011-12-29 0 1.020 1.020 1.030 0.950 1.030 28,149,600 27,999,749 0.9947 0.718 0.718 0.725 0.668 0.725 40,017,251 0.6997 5.15%
2011-12-28 0 0.970 0.970 0.980 0.940 0.990 20,014,000 19,377,312 0.9682 0.682 0.682 0.689 0.661 0.696 28,451,746 0.6811 2.11%
2011-12-23 0 0.950 0.950 0.960 0.930 0.970 18,192,000 17,328,300 0.9525 0.668 0.668 0.675 0.654 0.682 25,861,605 0.6700 3.26%
2011-12-22 0 0.920 0.920 0.930 0.910 0.940 33,788,144 31,160,248 0.9222 0.647 0.647 0.654 0.640 0.661 48,032,961 0.6487 -2.13%
2011-12-21 0 0.940 0.940 0.950 0.940 0.990 29,052,000 27,871,060 0.9594 0.661 0.661 0.668 0.661 0.696 41,300,096 0.6748 -1.05%
2011-12-20 0 0.950 0.950 0.970 0.950 1.000 25,854,000 25,194,320 0.9745 0.668 0.668 0.682 0.668 0.703 36,753,844 0.6855 -2.06%
2011-12-19 0 0.970 0.970 0.980 0.960 1.020 33,352,000 32,663,620 0.9794 0.682 0.682 0.689 0.675 0.718 47,412,943 0.6889 -4.90%
2011-12-16 0 1.020 1.020 1.030 0.970 1.040 53,778,240 54,182,630 1.0075 0.718 0.718 0.725 0.682 0.732 76,450,726 0.7087 4.08%
2011-12-15 0 0.980 0.970 0.980 0.950 1.020 44,652,000 43,912,220 0.9834 0.689 0.682 0.689 0.668 0.718 63,476,934 0.6918 -2.97%
2011-12-14 0 1.010 1.010 1.020 1.010 1.060 28,474,000 29,398,620 1.0325 0.710 0.710 0.718 0.710 0.746 40,478,416 0.7263 -2.88%
2011-12-13 0 1.040 1.030 1.040 1.010 1.070 44,905,663 46,685,072 1.0396 0.732 0.725 0.732 0.710 0.753 63,837,540 0.7313 -3.70%
2011-12-12 0 1.080 1.070 1.080 1.060 1.170 38,990,000 43,079,500 1.1049 0.760 0.753 0.760 0.746 0.823 55,427,879 0.7772 -5.26%
2011-12-09 0 1.140 1.130 1.140 1.120 1.160 17,906,000 20,388,954 1.1387 0.802 0.795 0.802 0.788 0.816 25,455,030 0.8010 -2.56%
2011-12-08 0 1.170 1.160 1.170 1.150 1.190 13,484,000 15,805,780 1.1722 0.823 0.816 0.823 0.809 0.837 19,168,749 0.8246 -1.68%
2011-12-07 0 1.190 1.180 1.190 1.140 1.200 28,407,000 33,461,142 1.1779 0.837 0.830 0.837 0.802 0.844 40,383,169 0.8286 4.39%
2011-12-06 0 1.140 1.130 1.140 1.130 1.180 30,614,876 35,082,681 1.1459 0.802 0.795 0.802 0.795 0.830 43,521,869 0.8061 -4.20%
2011-12-05 0 1.190 1.180 1.190 1.180 1.230 23,347,000 27,950,630 1.1972 0.837 0.830 0.837 0.830 0.865 33,189,913 0.8421 -2.46%
2011-12-02 0 1.220 1.210 1.220 1.170 1.250 65,868,000 80,666,500 1.2247 0.858 0.851 0.858 0.823 0.879 93,637,434 0.8615 3.39%
2011-12-01 0 1.180 1.170 1.180 1.160 1.200 46,240,000 54,662,580 1.1821 0.830 0.823 0.830 0.816 0.844 65,734,423 0.8316 6.31%
2011-11-30 0 1.110 1.100 1.110 1.090 1.170 46,158,000 52,633,460 1.1403 0.781 0.774 0.781 0.767 0.823 65,617,852 0.8021 0.00%
2011-11-29 0 1.110 1.100 1.110 1.080 1.120 19,206,000 21,206,740 1.1042 0.781 0.774 0.781 0.760 0.788 27,303,100 0.7767 1.83%
2011-11-28 0 1.090 1.080 1.090 1.080 1.120 12,033,291 13,188,345 1.0960 0.767 0.760 0.767 0.760 0.788 17,106,432 0.7710 0.93%
2011-11-25 0 1.080 1.070 1.080 1.060 1.110 15,594,000 16,891,780 1.0832 0.760 0.753 0.760 0.746 0.781 22,168,309 0.7620 -3.57%
2011-11-24 0 1.120 1.110 1.120 1.060 1.130 36,752,000 40,694,340 1.1073 0.788 0.781 0.788 0.746 0.795 52,246,356 0.7789 2.75%
2011-11-23 0 1.090 1.080 1.090 1.030 1.100 39,764,000 42,531,840 1.0696 0.767 0.760 0.767 0.725 0.774 56,528,192 0.7524 1.87%
2011-11-22 0 1.070 1.070 1.080 0.990 1.080 69,184,600 71,020,426 1.0265 0.753 0.753 0.760 0.696 0.760 98,352,287 0.7221 -0.93%
2011-11-21 0 1.080 1.070 1.080 1.070 1.160 29,634,000 32,594,326 1.0999 0.760 0.753 0.760 0.753 0.816 42,127,463 0.7737 -6.90%
2011-11-18 0 1.160 1.150 1.160 1.150 1.170 16,546,000 19,130,114 1.1562 0.816 0.809 0.816 0.809 0.823 23,521,664 0.8133 -1.69%
2011-11-17 0 1.180 1.170 1.180 1.150 1.200 23,810,000 28,146,800 1.1821 0.830 0.823 0.830 0.809 0.844 33,848,110 0.8316 0.00%
2011-11-16 0 1.180 1.180 1.190 1.160 1.240 36,842,000 43,908,400 1.1918 0.830 0.830 0.837 0.816 0.872 52,374,299 0.8384 -4.07%
2011-11-15 0 1.230 1.230 1.240 1.210 1.270 53,035,000 66,052,610 1.2455 0.865 0.865 0.872 0.851 0.893 75,394,142 0.8761 -0.81%
2011-11-14 0 1.240 1.230 1.240 1.190 1.260 58,050,000 71,327,940 1.2287 0.872 0.865 0.872 0.837 0.886 82,523,426 0.8643 5.98%
2011-11-11 0 1.170 1.160 1.170 1.160 1.190 27,826,000 32,848,600 1.1805 0.823 0.816 0.823 0.816 0.837 39,557,224 0.8304 0.86%
2011-11-10 0 1.160 1.150 1.160 1.150 1.220 61,472,000 73,023,700 1.1879 0.816 0.809 0.816 0.809 0.858 87,388,115 0.8356 -7.94%
2011-11-09 0 1.260 1.250 1.260 1.250 1.290 50,244,000 63,759,280 1.2690 0.886 0.879 0.886 0.879 0.907 71,426,478 0.8927 0.80%
2011-11-08 0 1.250 1.240 1.250 1.230 1.300 45,453,400 57,367,090 1.2621 0.879 0.872 0.879 0.865 0.914 64,616,198 0.8878 0.00%
2011-11-07 0 1.250 1.240 1.250 1.210 1.310 91,048,000 115,901,180 1.2730 0.879 0.872 0.879 0.851 0.922 129,433,125 0.8955 1.63%
2011-11-04 0 1.230 1.220 1.230 1.210 1.280 81,586,000 101,793,000 1.2477 0.865 0.858 0.865 0.851 0.900 115,982,020 0.8777 1.65%
2011-11-03 0 1.210 1.200 1.210 1.160 1.310 252,379,600 314,403,780 1.2458 0.851 0.844 0.851 0.816 0.922 358,780,867 0.8763 0.00%
2011-11-02 0 1.210 1.200 1.210 1.060 1.220 120,532,000 137,078,346 1.1373 0.851 0.844 0.851 0.746 0.858 171,347,349 0.8000 8.04%
2011-11-01 0 1.120 1.120 1.130 1.100 1.170 47,799,340 54,643,818 1.1432 0.788 0.788 0.795 0.774 0.823 67,951,168 0.8042 -3.45%
2011-10-31 0 1.160 1.160 1.170 1.130 1.210 52,856,000 62,003,060 1.1731 0.816 0.816 0.823 0.795 0.851 75,139,677 0.8252 0.87%
2011-10-28 0 1.150 1.140 1.150 1.130 1.260 100,998,000 120,109,080 1.1892 0.809 0.802 0.809 0.795 0.886 143,577,968 0.8365 -4.96%
2011-10-27 0 1.210 1.210 1.220 1.140 1.230 147,106,000 175,735,980 1.1946 0.851 0.851 0.858 0.802 0.865 209,124,740 0.8403 1.68%
2011-10-26 0 1.190 1.170 1.190 1.030 1.200 284,082,000 324,867,300 1.1436 0.837 0.823 0.837 0.725 0.844 403,848,751 0.8044 12.26%
2011-10-25 0 1.060 1.060 1.070 1.030 1.110 87,140,000 92,387,000 1.0602 0.746 0.746 0.753 0.725 0.781 123,877,543 0.7458 -3.64%
2011-10-24 0 1.100 1.100 1.110 1.050 1.200 185,646,000 208,266,520 1.1218 0.774 0.774 0.781 0.739 0.844 263,912,903 0.7891 0.00%
2011-10-21 0 1.100 1.090 1.100 0.940 1.100 321,637,000 334,795,970 1.0409 0.774 0.767 0.774 0.661 0.774 457,236,646 0.7322 20.88%
2011-10-20 1 0.910 0.910 0.920 0.760 0.940 152,559,800 133,864,940 0.8775 0.640 0.640 0.647 0.535 0.661 216,877,820 0.6172 16.67%
2011-10-19 0 0.780 0.780 0.790 0.780 0.820 42,700,000 34,089,120 0.7983 0.549 0.549 0.556 0.549 0.577 60,701,986 0.5616 1.30%
2011-10-18 0 0.770 0.760 0.770 0.740 0.840 72,716,000 56,650,900 0.7791 0.542 0.535 0.542 0.521 0.591 103,372,497 0.5480 -12.50%
2011-10-17 0 0.880 0.870 0.880 0.850 0.910 54,364,000 47,639,640 0.8763 0.619 0.612 0.619 0.598 0.640 77,283,438 0.6164 6.02%
2011-10-14 0 0.830 0.820 0.830 0.810 0.900 60,944,000 51,477,600 0.8447 0.584 0.577 0.584 0.570 0.633 86,637,514 0.5942 -6.74%
2011-10-13 0 0.890 0.880 0.890 0.810 0.900 92,088,000 78,789,280 0.8556 0.626 0.619 0.626 0.570 0.633 130,911,581 0.6019 14.10%
2011-10-12 0 0.780 0.770 0.780 0.670 0.790 113,050,000 84,685,360 0.7491 0.549 0.542 0.549 0.471 0.556 160,710,997 0.5269 11.43%
2011-10-11 0 0.700 0.690 0.700 0.610 0.720 114,672,000 76,334,230 0.6657 0.492 0.485 0.492 0.429 0.506 163,016,819 0.4683 18.64%
2011-10-10 0 0.590 0.590 0.600 0.580 0.600 9,622,000 5,637,060 0.5859 0.415 0.415 0.422 0.408 0.422 13,678,560 0.4121 -1.67%
2011-10-07 0 0.600 0.590 0.600 0.590 0.640 54,552,000 33,456,900 0.6133 0.422 0.415 0.422 0.415 0.450 77,550,697 0.4314 0.00%
2011-10-06 0 0.600 0.590 0.600 0.570 0.610 25,192,000 14,912,400 0.5919 0.422 0.415 0.422 0.401 0.429 35,812,750 0.4164 9.09%
2011-10-04 0 0.550 0.550 0.560 0.540 0.570 20,450,010 11,292,805 0.5522 0.387 0.387 0.394 0.380 0.401 29,071,574 0.3884 -1.79%
2011-10-03 0 0.560 0.550 0.560 0.530 0.580 20,413,000 11,140,850 0.5458 0.394 0.387 0.394 0.373 0.408 29,018,961 0.3839 -5.08%
2011-09-30 0 0.590 0.580 0.590 0.580 0.620 26,377,000 15,813,410 0.5995 0.415 0.408 0.415 0.408 0.436 37,497,337 0.4217 -4.84%
2011-09-28 0 0.620 0.610 0.620 0.610 0.660 41,568,000 26,359,480 0.6341 0.436 0.429 0.436 0.429 0.464 59,092,744 0.4461 0.00%
2011-09-27 0 0.620 0.610 0.620 0.610 0.640 35,424,000 22,027,920 0.6218 0.436 0.429 0.436 0.429 0.450 50,358,482 0.4374 1.64%
2011-09-26 0 0.610 0.600 0.610 0.570 0.670 38,850,000 23,460,160 0.6039 0.429 0.422 0.429 0.401 0.471 55,228,856 0.4248 -7.58%
2011-09-23 0 0.660 0.650 0.660 0.640 0.680 37,470,001 24,714,100 0.6596 0.464 0.457 0.464 0.450 0.478 53,267,061 0.4640 -1.49%
2011-09-22 0 0.670 0.670 0.680 0.670 0.730 38,358,000 26,545,040 0.6920 0.471 0.471 0.478 0.471 0.514 54,529,433 0.4868 -6.94%
2011-09-21 0 0.720 0.720 0.730 0.660 0.780 45,222,000 33,307,680 0.7365 0.506 0.506 0.514 0.464 0.549 64,287,242 0.5181 2.86%
2011-09-20 0 0.700 0.690 0.700 0.570 0.750 109,456,000 70,969,900 0.6484 0.492 0.485 0.492 0.401 0.528 155,601,794 0.4561 -5.41%
2011-09-19 0 0.740 0.730 0.740 0.730 0.860 40,682,000 31,410,060 0.7721 0.521 0.514 0.521 0.514 0.605 57,833,213 0.5431 -13.95%
2011-09-16 0 0.860 0.860 0.870 0.850 0.900 29,449,180 25,470,147 0.8649 0.605 0.605 0.612 0.598 0.633 41,864,724 0.6084 1.18%
2011-09-15 0 0.850 0.840 0.850 0.840 0.920 29,264,000 25,611,370 0.8752 0.598 0.591 0.598 0.591 0.647 41,601,474 0.6156 -3.41%
2011-09-14 0 0.880 0.860 0.870 0.850 1.020 56,724,000 50,772,582 0.8951 0.619 0.605 0.612 0.598 0.718 80,638,395 0.6296 -12.00%
2011-09-12 0 1.000 1.000 1.010 0.990 1.010 18,990,000 19,017,200 1.0014 0.703 0.703 0.710 0.696 0.710 26,996,036 0.7044 -3.85%
2011-09-09 0 1.040 1.040 1.050 1.020 1.070 27,515,035 28,868,028 1.0492 0.732 0.732 0.739 0.718 0.753 39,115,159 0.7380 0.00%
2011-09-08 0 1.040 1.030 1.040 1.030 1.060 12,087,582 12,583,206 1.0410 0.732 0.725 0.732 0.725 0.746 17,183,612 0.7323 0.00%
2011-09-07 0 1.040 1.040 1.050 1.020 1.070 26,155,859 27,258,177 1.0421 0.732 0.732 0.739 0.718 0.753 37,182,965 0.7331 -1.89%
2011-09-06 0 1.060 1.050 1.060 1.050 1.110 27,612,000 29,629,460 1.0731 0.746 0.739 0.746 0.739 0.781 39,253,003 0.7548 -4.50%
2011-09-05 0 1.110 1.110 1.120 1.070 1.150 26,306,000 29,229,230 1.1111 0.781 0.781 0.788 0.753 0.809 37,396,404 0.7816 0.91%
2011-09-02 0 1.100 1.090 1.100 1.080 1.110 23,128,000 25,394,320 1.0980 0.774 0.767 0.774 0.760 0.781 32,878,584 0.7724 0.00%
2011-09-01 0 1.100 1.090 1.100 1.080 1.150 67,754,000 75,157,460 1.1093 0.774 0.767 0.774 0.760 0.809 96,318,557 0.7803 3.77%
2011-08-31 0 1.060 1.050 1.060 1.050 1.100 44,314,000 47,661,580 1.0755 0.746 0.739 0.746 0.739 0.774 62,996,436 0.7566 -0.93%
2011-08-30 0 1.070 1.060 1.070 1.050 1.110 27,798,000 29,970,280 1.0781 0.753 0.746 0.753 0.739 0.781 39,517,420 0.7584 0.94%
2011-08-29 0 1.060 1.050 1.060 1.020 1.070 20,834,000 21,780,060 1.0454 0.746 0.739 0.746 0.718 0.753 29,617,452 0.7354 0.95%
2011-08-26 0 1.050 1.050 1.060 0.990 1.140 54,976,000 56,898,260 1.0350 0.739 0.739 0.746 0.696 0.802 78,153,452 0.7280 -9.48%
2011-08-25 0 1.160 1.160 1.170 1.130 1.200 29,484,000 34,264,200 1.1621 0.816 0.816 0.823 0.795 0.844 41,914,224 0.8175 4.50%
2011-08-24 0 1.110 1.100 1.110 1.060 1.160 21,544,000 23,896,780 1.1092 0.781 0.774 0.781 0.746 0.816 30,626,782 0.7803 4.72%
2011-08-23 0 1.060 1.060 1.070 0.980 1.100 29,136,000 29,917,120 1.0268 0.746 0.746 0.753 0.689 0.774 41,419,510 0.7223 0.00%
2011-08-22 0 1.060 1.070 1.080 1.010 1.200 41,573,000 44,387,870 1.0677 0.746 0.753 0.760 0.710 0.844 59,099,852 0.7511 -11.67%
2011-08-19 0 1.200 1.190 1.200 1.180 1.240 13,726,000 16,618,960 1.2108 0.844 0.837 0.844 0.830 0.872 19,512,774 0.8517 -6.25%
2011-08-18 0 1.280 1.270 1.280 1.260 1.340 12,020,000 15,631,130 1.3004 0.900 0.893 0.900 0.886 0.943 17,087,538 0.9148 -3.03%
2011-08-17 0 1.320 1.320 1.330 1.300 1.360 15,642,000 20,748,840 1.3265 0.929 0.929 0.936 0.914 0.957 22,236,545 0.9331 -1.49%
2011-08-16 0 1.340 1.330 1.350 1.320 1.370 24,040,000 32,249,380 1.3415 0.943 0.936 0.950 0.929 0.964 34,175,076 0.9437 0.75%
2011-08-15 0 1.330 1.330 1.340 1.300 1.400 18,948,000 25,192,860 1.3296 0.936 0.936 0.943 0.914 0.985 26,936,329 0.9353 -2.21%
2011-08-12 0 1.360 1.360 1.370 1.350 1.460 11,946,200 16,884,294 1.4134 0.957 0.957 0.964 0.950 1.027 16,982,625 0.9942 -2.86%
2011-08-11 0 1.400 1.380 1.400 1.310 1.410 13,208,000 18,017,300 1.3641 0.985 0.971 0.985 0.922 0.992 18,776,390 0.9596 0.00%
2011-08-10 0 1.400 1.390 1.400 1.360 1.440 20,206,000 28,192,384 1.3952 0.985 0.978 0.985 0.957 1.013 28,724,692 0.9815 5.26%
2011-08-09 0 1.330 1.320 1.330 1.160 1.380 32,694,000 41,676,230 1.2747 0.936 0.929 0.936 0.816 0.971 46,477,535 0.8967 -0.75%
2011-08-08 0 1.340 1.340 1.350 1.180 1.440 37,508,000 48,580,124 1.2952 0.943 0.943 0.950 0.830 1.013 53,321,080 0.9111 -8.84%
2011-08-05 0 1.470 1.470 1.480 1.440 1.510 29,542,000 43,185,480 1.4618 1.034 1.034 1.041 1.013 1.062 41,996,676 1.0283 -8.70%
2011-08-04 0 1.610 1.600 1.610 1.590 1.690 14,908,000 24,109,900 1.6172 1.133 1.125 1.133 1.118 1.189 21,193,096 1.1376 -3.59%
2011-08-03 0 1.670 1.670 1.680 1.620 1.690 11,698,000 19,417,760 1.6599 1.175 1.175 1.182 1.140 1.189 16,629,785 1.1676 -3.47%
2011-08-02 0 1.730 1.710 1.730 1.710 1.760 5,846,000 10,107,360 1.7289 1.217 1.203 1.217 1.203 1.238 8,310,628 1.2162 -1.70%
2011-08-01 0 1.760 1.750 1.760 1.740 1.770 11,654,000 20,531,500 1.7618 1.238 1.231 1.238 1.224 1.245 16,567,235 1.2393 2.33%
2011-07-29 0 1.720 1.710 1.720 1.720 1.760 8,469,000 14,645,250 1.7293 1.210 1.203 1.210 1.210 1.238 12,039,464 1.2164 -2.27%
2011-07-28 0 1.760 1.750 1.760 1.750 1.790 13,612,000 24,022,160 1.7648 1.238 1.231 1.238 1.231 1.259 19,350,713 1.2414 -2.22%
2011-07-27 0 1.800 1.790 1.800 1.720 1.820 22,538,000 40,110,640 1.7797 1.266 1.259 1.266 1.210 1.280 32,039,845 1.2519 4.05%
2011-07-26 0 1.730 1.720 1.730 1.700 1.730 4,774,000 8,213,580 1.7205 1.217 1.210 1.217 1.196 1.217 6,786,681 1.2102 0.58%
2011-07-25 0 1.720 1.720 1.730 1.710 1.770 5,176,000 8,964,900 1.7320 1.210 1.210 1.217 1.203 1.245 7,358,161 1.2184 -1.71%
2011-07-22 0 1.750 1.750 1.760 1.720 1.770 8,230,000 14,407,800 1.7506 1.231 1.231 1.238 1.210 1.245 11,699,704 1.2315 2.34%
2011-07-21 0 1.710 1.700 1.710 1.690 1.720 4,230,000 7,205,440 1.7034 1.203 1.196 1.203 1.189 1.210 6,013,335 1.1982 0.59%
2011-07-20 0 1.700 1.700 1.710 1.690 1.740 3,356,000 5,730,500 1.7075 1.196 1.196 1.203 1.189 1.224 4,770,863 1.2011 0.00%
2011-07-19 0 1.700 1.690 1.700 1.670 1.700 4,556,000 7,657,360 1.6807 1.196 1.189 1.196 1.175 1.196 6,476,774 1.1823 0.00%
2011-07-18 0 1.700 1.690 1.700 1.680 1.750 11,552,000 19,685,360 1.7041 1.196 1.189 1.196 1.182 1.231 16,422,233 1.1987 -2.86%
2011-07-15 0 1.750 1.730 1.750 1.730 1.760 3,926,000 6,850,200 1.7448 1.231 1.217 1.231 1.217 1.238 5,581,171 1.2274 0.00%
2011-07-14 0 1.750 1.740 1.750 1.730 1.780 4,332,000 7,571,360 1.7478 1.231 1.224 1.231 1.217 1.252 6,158,337 1.2294 -1.13%
2011-07-13 0 1.770 1.770 1.780 1.740 1.790 5,819,000 10,284,220 1.7674 1.245 1.245 1.252 1.224 1.259 8,272,245 1.2432 1.72%
2011-07-12 0 1.740 1.730 1.740 1.730 1.790 10,120,000 17,735,900 1.7526 1.224 1.217 1.224 1.217 1.259 14,386,513 1.2328 -4.92%
2011-07-11 0 1.830 1.820 1.830 1.810 1.900 13,342,000 24,494,560 1.8359 1.287 1.280 1.287 1.273 1.337 18,966,883 1.2914 -3.17%
2011-07-08 0 1.890 1.880 1.900 1.880 1.950 5,888,000 11,197,440 1.9017 1.329 1.322 1.337 1.322 1.372 8,370,335 1.3378 -1.05%
2011-07-07 0 1.910 1.900 1.910 1.890 1.940 6,696,000 12,847,860 1.9187 1.344 1.337 1.344 1.329 1.365 9,518,981 1.3497 0.53%
2011-07-06 0 1.900 1.890 1.910 1.880 1.950 11,606,000 22,193,160 1.9122 1.337 1.329 1.344 1.322 1.372 16,498,999 1.3451 -2.56%
2011-07-05 0 1.950 1.940 1.950 1.890 1.960 17,080,000 33,079,100 1.9367 1.372 1.365 1.372 1.329 1.379 24,280,795 1.3624 3.17%
2011-07-04 0 1.890 1.890 1.900 1.850 1.900 20,338,000 38,166,060 1.8766 1.329 1.329 1.337 1.301 1.337 28,912,342 1.3201 2.72%
2011-06-30 0 1.840 1.830 1.840 1.810 1.840 9,788,000 17,855,100 1.8242 1.294 1.287 1.294 1.273 1.294 13,914,544 1.2832 2.22%
2011-06-29 0 1.800 1.800 1.810 1.790 1.820 5,658,000 10,195,460 1.8020 1.266 1.266 1.273 1.259 1.280 8,043,369 1.2676 0.00%
2011-06-28 0 1.800 1.790 1.800 1.790 1.830 6,654,000 11,991,080 1.8021 1.266 1.259 1.266 1.259 1.287 9,459,274 1.2677 -0.55%
2011-06-27 0 1.810 1.800 1.810 1.790 1.830 9,756,000 17,608,880 1.8049 1.273 1.266 1.273 1.259 1.287 13,869,053 1.2697 -1.63%
2011-06-24 0 1.840 1.830 1.840 1.760 1.840 21,552,000 39,149,960 1.8165 1.294 1.287 1.294 1.238 1.294 30,638,155 1.2778 3.37%
2011-06-23 0 1.780 1.770 1.780 1.750 1.800 6,366,000 11,324,860 1.7790 1.252 1.245 1.252 1.231 1.266 9,049,856 1.2514 0.56%
2011-06-22 0 1.770 1.770 1.780 1.770 1.810 14,776,000 26,440,500 1.7894 1.245 1.245 1.252 1.245 1.273 21,005,446 1.2587 0.57%
2011-06-21 0 1.760 1.760 1.770 1.730 1.780 5,368,000 9,427,340 1.7562 1.238 1.238 1.245 1.217 1.252 7,631,107 1.2354 0.57%
2011-06-20 0 1.750 1.740 1.750 1.700 1.810 15,668,000 27,496,320 1.7549 1.231 1.224 1.231 1.196 1.273 22,273,506 1.2345 0.00%
2011-06-17 0 1.750 1.730 1.750 1.680 1.760 14,857,859 25,707,238 1.7302 1.231 1.217 1.231 1.182 1.238 21,121,816 1.2171 4.17%
2011-06-16 0 1.680 1.680 1.690 1.660 1.730 19,986,000 33,871,100 1.6947 1.182 1.182 1.189 1.168 1.217 28,411,941 1.1921 -3.45%
2011-06-15 0 1.740 1.730 1.750 1.730 1.800 21,566,000 37,798,560 1.7527 1.224 1.217 1.231 1.217 1.266 30,658,057 1.2329 0.58%
2011-06-14 0 1.730 1.730 1.740 1.600 1.790 57,333,000 99,365,110 1.7331 1.217 1.217 1.224 1.125 1.259 81,504,145 1.2191 4.85%
2011-06-13 0 1.650 1.650 1.670 1.530 1.690 61,550,000 97,652,720 1.5866 1.161 1.161 1.175 1.076 1.189 87,498,999 1.1160 -2.94%
2011-06-10 0 1.700 1.690 1.700 1.680 1.870 72,270,000 124,191,300 1.7184 1.196 1.189 1.196 1.182 1.315 102,738,467 1.2088 -8.11%
2011-06-09 0 1.850 1.840 1.860 1.800 2.020 42,304,000 79,258,620 1.8735 1.301 1.294 1.308 1.266 1.421 60,139,036 1.3179 -8.42%
2011-06-08 0 2.020 2.010 2.020 1.990 2.100 12,989,800 26,375,072 2.0304 1.421 1.414 1.421 1.400 1.477 18,466,198 1.4283 -3.81%
2011-06-07 0 2.100 2.090 2.100 2.090 2.140 5,396,000 11,348,800 2.1032 1.477 1.470 1.477 1.470 1.505 7,670,911 1.4795 -1.87%
2011-06-03 0 2.140 2.140 2.150 2.090 2.150 8,276,000 17,550,340 2.1206 1.505 1.505 1.512 1.470 1.512 11,765,097 1.4917 0.94%
2011-06-02 0 2.120 2.110 2.120 2.090 2.120 5,886,000 12,384,580 2.1041 1.491 1.484 1.491 1.470 1.491 8,367,492 1.4801 -0.47%
2011-06-01 0 2.130 2.130 2.140 2.120 2.200 6,192,000 13,270,520 2.1432 1.498 1.498 1.505 1.491 1.548 8,802,499 1.5076 -2.74%
2011-05-31 0 2.190 2.180 2.190 2.150 2.200 8,897,489 19,323,035 2.1717 1.541 1.533 1.541 1.512 1.548 12,648,601 1.5277 1.39%
2011-05-30 0 2.160 2.150 2.160 2.080 2.200 13,210,000 28,526,280 2.1594 1.519 1.512 1.519 1.463 1.548 18,779,233 1.5190 3.35%
2011-05-27 0 2.090 2.090 2.100 2.070 2.120 5,328,000 11,107,420 2.0847 1.470 1.470 1.477 1.456 1.491 7,574,243 1.4665 -0.95%
2011-05-26 0 2.110 2.100 2.110 2.080 2.130 8,948,000 18,805,080 2.1016 1.484 1.477 1.484 1.463 1.498 12,720,407 1.4783 2.93%
2011-05-25 0 2.050 2.050 2.060 2.050 2.100 8,284,000 17,121,200 2.0668 1.442 1.442 1.449 1.442 1.477 11,776,470 1.4538 -2.84%
2011-05-24 0 2.110 2.100 2.120 2.070 2.130 9,588,000 20,003,240 2.0863 1.484 1.477 1.491 1.456 1.498 13,630,226 1.4676 -0.47%
2011-05-23 0 2.120 2.110 2.120 2.080 2.140 12,150,000 25,507,930 2.0994 1.491 1.484 1.491 1.463 1.505 17,272,345 1.4768 -0.93%
2011-05-20 0 2.140 2.130 2.140 2.100 2.190 11,006,000 23,401,990 2.1263 1.505 1.498 1.505 1.477 1.541 15,646,044 1.4957 -1.38%
2011-05-19 0 2.170 2.160 2.170 2.150 2.240 13,958,000 30,437,300 2.1806 1.526 1.519 1.526 1.512 1.576 19,842,584 1.5339 -1.81%
2011-05-18 0 2.210 2.200 2.210 2.200 2.240 5,362,000 11,888,460 2.2172 1.555 1.548 1.555 1.548 1.576 7,622,577 1.5596 -0.45%
2011-05-17 0 2.220 2.210 2.220 2.200 2.230 7,730,000 17,067,480 2.2080 1.562 1.555 1.562 1.548 1.569 10,988,908 1.5532 -0.28%
2011-05-16 0 2.240 2.220 2.250 2.200 2.260 11,442,000 25,445,455 2.2239 1.566 1.552 1.573 1.538 1.580 16,366,688 1.5547 -0.88%
2011-05-13 0 2.260 2.250 2.260 2.240 2.280 9,284,000 20,936,700 2.2551 1.580 1.573 1.580 1.566 1.594 13,279,875 1.5766 1.35%
2011-05-12 0 2.230 2.230 2.240 2.230 2.290 12,816,000 28,846,860 2.2508 1.559 1.559 1.566 1.559 1.601 18,332,064 1.5736 -3.04%
2011-05-11 0 2.300 2.290 2.300 2.280 2.320 7,870,000 18,063,440 2.2952 1.608 1.601 1.608 1.594 1.622 11,257,283 1.6046 0.88%
2011-05-09 0 2.280 2.280 2.290 2.270 2.310 11,694,000 26,686,120 2.2820 1.594 1.594 1.601 1.587 1.615 16,727,150 1.5954 -1.30%
2011-05-06 0 2.310 2.300 2.310 2.270 2.310 10,692,600 24,488,860 2.2903 1.615 1.608 1.615 1.587 1.615 15,294,743 1.6011 0.43%
2011-05-05 0 2.300 2.300 2.310 2.290 2.350 6,828,000 15,846,440 2.3208 1.608 1.608 1.615 1.601 1.643 9,766,802 1.6225 -0.43%
2011-05-04 0 2.310 2.310 2.320 2.280 2.340 11,012,000 25,353,080 2.3023 1.615 1.615 1.622 1.594 1.636 15,751,614 1.6096 -1.28%
2011-05-03 0 2.340 2.330 2.340 2.330 2.380 24,934,000 58,294,805 2.3380 1.636 1.629 1.636 1.629 1.664 35,665,706 1.6345 0.43%
2011-04-29 0 2.330 2.320 2.340 2.310 2.360 10,116,800 23,520,784 2.3249 1.629 1.622 1.636 1.615 1.650 14,471,116 1.6254 -0.43%
2011-04-28 0 2.340 2.340 2.360 2.330 2.420 14,856,647 35,324,955 2.3777 1.636 1.636 1.650 1.629 1.692 21,251,015 1.6623 -0.85%
2011-04-27 0 2.360 2.350 2.360 2.320 2.430 23,038,000 54,316,960 2.3577 1.650 1.643 1.650 1.622 1.699 32,953,659 1.6483 -1.67%
2011-04-26 0 2.400 2.390 2.400 2.390 2.440 7,238,000 17,417,400 2.4064 1.678 1.671 1.678 1.671 1.706 10,353,268 1.6823 -0.83%
2011-04-21 0 2.420 2.410 2.420 2.400 2.500 18,410,000 45,098,400 2.4497 1.692 1.685 1.692 1.678 1.748 26,333,747 1.7126 -1.63%
2011-04-20 0 2.460 2.460 2.470 2.340 2.510 42,247,000 103,822,380 2.4575 1.720 1.720 1.727 1.636 1.755 60,430,299 1.7181 5.58%
2011-04-19 0 2.330 2.330 2.340 2.310 2.340 10,566,000 24,522,500 2.3209 1.629 1.629 1.636 1.615 1.636 15,113,654 1.6225 -1.27%
2011-04-18 0 2.360 2.350 2.360 2.350 2.390 8,635,333 20,471,632 2.3707 1.650 1.643 1.650 1.643 1.671 12,352,019 1.6574 -0.84%
2011-04-15 0 2.380 2.370 2.380 2.360 2.410 8,680,000 20,684,980 2.3831 1.664 1.657 1.664 1.650 1.685 12,415,911 1.6660 0.42%
2011-04-14 0 2.370 2.360 2.370 2.350 2.400 12,432,000 29,384,000 2.3636 1.657 1.650 1.657 1.643 1.678 17,782,789 1.6524 -1.25%
2011-04-13 0 2.400 2.390 2.400 2.340 2.400 13,719,778 32,525,018 2.3707 1.678 1.671 1.678 1.636 1.678 19,624,832 1.6573 1.69%
2011-04-12 0 2.360 2.360 2.370 2.340 2.410 16,476,000 38,989,940 2.3665 1.650 1.650 1.657 1.636 1.685 23,567,345 1.6544 -2.07%
2011-04-11 0 2.410 2.410 2.420 2.410 2.460 11,340,000 27,532,060 2.4279 1.685 1.685 1.692 1.685 1.720 16,220,787 1.6973 -1.63%
2011-04-08 0 2.450 2.450 2.460 2.420 2.460 9,200,000 22,444,840 2.4397 1.713 1.713 1.720 1.692 1.720 13,159,721 1.7056 -0.41%
2011-04-07 0 2.460 2.460 2.470 2.400 2.470 12,300,000 29,924,980 2.4329 1.720 1.720 1.727 1.678 1.727 17,593,975 1.7009 0.82%
2011-04-06 0 2.440 2.440 2.450 2.400 2.450 12,022,000 29,146,460 2.4244 1.706 1.706 1.713 1.678 1.713 17,196,323 1.6949 -0.81%
2011-04-04 0 2.460 2.440 2.450 2.390 2.500 19,276,000 46,918,640 2.4340 1.720 1.706 1.713 1.671 1.748 27,572,477 1.7016 0.41%
2011-04-01 0 2.450 2.450 2.460 2.450 2.530 16,700,000 41,192,900 2.4666 1.713 1.713 1.720 1.713 1.769 23,887,755 1.7244 -2.78%
2011-03-31 0 2.520 2.510 2.520 2.450 2.540 42,647,033 106,887,121 2.5063 1.762 1.755 1.762 1.713 1.776 61,002,508 1.7522 0.80%
2011-03-30 0 2.500 2.500 2.510 2.320 2.520 63,736,534 155,102,294 2.4335 1.748 1.748 1.755 1.622 1.762 91,169,025 1.7013 2.88%
2011-03-29 0 2.430 2.420 2.430 2.350 2.450 14,314,000 34,467,800 2.4080 1.699 1.692 1.699 1.643 1.713 20,474,810 1.6834 3.40%
2011-03-28 0 2.350 2.340 2.350 2.320 2.400 7,864,000 18,541,460 2.3578 1.643 1.636 1.643 1.622 1.678 11,248,701 1.6483 -1.26%
2011-03-25 0 2.380 2.370 2.380 2.370 2.400 7,318,000 17,415,880 2.3799 1.664 1.657 1.664 1.657 1.678 10,467,700 1.6638 0.42%
2011-03-24 0 2.370 2.360 2.370 2.360 2.400 6,216,000 14,774,284 2.3768 1.657 1.650 1.657 1.650 1.678 8,891,394 1.6616 0.85%
2011-03-23 0 2.350 2.350 2.360 2.340 2.420 11,529,000 27,453,540 2.3813 1.643 1.643 1.650 1.636 1.692 16,491,133 1.6647 -1.26%
2011-03-22 0 2.380 2.370 2.380 2.310 2.390 11,566,000 27,004,840 2.3348 1.664 1.657 1.664 1.615 1.671 16,544,058 1.6323 3.48%
2011-03-21 0 2.300 2.290 2.300 2.260 2.300 11,202,000 25,642,960 2.2891 1.608 1.601 1.608 1.580 1.608 16,023,391 1.6003 3.14%
2011-03-18 0 2.230 2.230 2.240 2.190 2.270 18,726,000 41,952,000 2.2403 1.559 1.559 1.566 1.531 1.587 26,785,755 1.5662 3.24%
2011-03-17 0 2.160 2.160 2.170 2.150 2.280 31,242,000 68,440,180 2.1906 1.510 1.510 1.517 1.503 1.594 44,688,697 1.5315 -6.90%
2011-03-16 0 2.320 2.310 2.320 2.250 2.320 9,478,000 21,693,800 2.2889 1.622 1.615 1.622 1.573 1.622 13,557,374 1.6001 1.31%
2011-03-15 0 2.290 2.280 2.290 2.250 2.370 26,068,000 59,417,460 2.2793 1.601 1.594 1.601 1.573 1.657 37,287,784 1.5935 -3.78%
2011-03-14 0 2.380 2.380 2.390 2.360 2.390 10,554,000 25,004,100 2.3692 1.664 1.664 1.671 1.650 1.671 15,096,489 1.6563 -0.42%
2011-03-11 0 2.390 2.390 2.400 2.380 2.430 12,934,000 30,992,040 2.3962 1.671 1.671 1.678 1.664 1.699 18,500,852 1.6752 -1.65%
2011-03-10 0 2.430 2.420 2.430 2.410 2.460 8,522,000 20,653,600 2.4236 1.699 1.692 1.699 1.685 1.720 12,189,907 1.6943 -0.41%
2011-03-09 0 2.440 2.430 2.440 2.420 2.470 9,483,000 23,138,010 2.4399 1.706 1.699 1.706 1.692 1.727 13,564,526 1.7058 -1.21%
2011-03-08 0 2.470 2.460 2.470 2.420 2.480 6,719,000 16,463,650 2.4503 1.727 1.720 1.727 1.692 1.734 9,610,888 1.7130 0.41%
2011-03-07 0 2.460 2.460 2.470 2.450 2.500 6,962,000 17,228,340 2.4746 1.720 1.720 1.727 1.713 1.748 9,958,476 1.7300 -0.81%
2011-03-04 0 2.480 2.480 2.490 2.470 2.520 6,312,000 15,728,360 2.4918 1.734 1.734 1.741 1.727 1.762 9,028,713 1.7420 0.40%
2011-03-03 0 2.470 2.460 2.480 2.460 2.520 12,418,000 30,956,100 2.4928 1.727 1.720 1.734 1.720 1.762 17,762,763 1.7428 0.00%
2011-03-02 0 2.470 2.470 2.480 2.450 2.480 4,946,000 12,188,740 2.4644 1.727 1.727 1.734 1.713 1.734 7,074,781 1.7228 -0.40%
2011-03-01 0 2.480 2.470 2.480 2.460 2.530 12,684,000 31,603,840 2.4916 1.734 1.727 1.734 1.720 1.769 18,143,251 1.7419 0.81%
2011-02-28 0 2.460 2.460 2.470 2.400 2.480 11,664,000 28,582,040 2.4504 1.720 1.720 1.727 1.678 1.734 16,684,238 1.7131 0.82%
2011-02-25 0 2.440 2.440 2.450 2.390 2.460 11,824,000 28,651,640 2.4232 1.706 1.706 1.713 1.671 1.720 16,913,103 1.6940 2.09%
2011-02-24 0 2.390 2.390 2.400 2.380 2.480 15,468,000 37,312,830 2.4123 1.671 1.671 1.678 1.664 1.734 22,125,497 1.6864 -2.45%
2011-02-23 0 2.450 2.450 2.460 2.430 2.520 13,150,000 32,401,020 2.4640 1.713 1.713 1.720 1.699 1.762 18,809,819 1.7226 -2.00%
2011-02-22 0 2.500 2.500 2.510 2.480 2.560 20,339,015 50,987,471 2.5069 1.748 1.748 1.755 1.734 1.790 29,093,019 1.7526 -3.10%
2011-02-21 0 2.580 2.570 2.580 2.480 2.590 54,510,000 138,258,840 2.5364 1.804 1.797 1.804 1.734 1.811 77,971,349 1.7732 7.50%
2011-02-18 0 2.400 2.390 2.400 2.360 2.490 47,651,000 113,829,450 2.3888 1.678 1.671 1.678 1.650 1.741 68,160,205 1.6700 -3.61%
2011-02-17 0 2.490 2.480 2.490 2.460 2.530 10,480,000 25,998,900 2.4808 1.741 1.734 1.741 1.720 1.769 14,990,639 1.7343 -1.19%
2011-02-16 0 2.520 2.510 2.530 2.490 2.530 5,322,000 13,361,040 2.5105 1.762 1.755 1.769 1.741 1.769 7,612,613 1.7551 0.80%
2011-02-15 0 2.500 2.500 2.510 2.500 2.560 4,486,000 11,296,420 2.5181 1.748 1.748 1.755 1.748 1.790 6,416,795 1.7604 -1.57%
2011-02-14 0 2.540 2.540 2.550 2.530 2.560 6,128,000 15,584,180 2.5431 1.776 1.776 1.783 1.769 1.790 8,765,519 1.7779 1.20%
2011-02-11 0 2.510 2.500 2.510 2.440 2.540 11,812,000 29,409,740 2.4898 1.755 1.748 1.755 1.706 1.776 16,895,938 1.7406 0.80%
2011-02-10 0 2.490 2.480 2.490 2.470 2.570 15,127,800 38,131,074 2.5206 1.741 1.734 1.741 1.727 1.797 21,638,873 1.7622 -1.19%
2011-02-09 0 2.520 2.520 2.530 2.510 2.660 18,348,000 47,308,430 2.5784 1.762 1.762 1.769 1.755 1.860 26,245,062 1.8026 -4.91%
2011-02-08 0 2.650 2.640 2.650 2.630 2.660 6,304,000 16,684,740 2.6467 1.853 1.846 1.853 1.839 1.860 9,017,270 1.8503 0.76%
2011-02-07 0 2.630 2.620 2.630 2.620 2.700 7,638,000 20,225,320 2.6480 1.839 1.832 1.839 1.832 1.888 10,925,430 1.8512 -1.50%
2011-02-02 0 2.670 2.660 2.670 2.650 2.700 11,892,000 31,864,540 2.6795 1.867 1.860 1.867 1.853 1.888 17,010,370 1.8732 1.14%
2011-02-01 0 2.640 2.630 2.640 2.540 2.640 10,796,000 27,917,700 2.5859 1.846 1.839 1.846 1.776 1.846 15,442,647 1.8078 2.72%
2011-01-31 0 2.570 2.560 2.570 2.530 2.600 11,246,000 28,772,820 2.5585 1.797 1.790 1.797 1.769 1.818 16,086,329 1.7887 -1.15%
2011-01-28 0 2.600 2.600 2.610 2.590 2.630 8,006,000 20,804,780 2.5986 1.818 1.818 1.825 1.811 1.839 11,451,818 1.8167 -0.38%
2011-01-27 0 2.610 2.610 2.620 2.600 2.660 9,412,000 24,844,520 2.6397 1.825 1.825 1.832 1.818 1.860 13,462,967 1.8454 -0.76%
2011-01-26 0 2.630 2.620 2.630 2.570 2.650 17,450,000 45,486,180 2.6067 1.839 1.832 1.839 1.797 1.853 24,960,559 1.8223 0.77%
2011-01-25 0 2.610 2.600 2.610 2.600 2.680 14,975,700 39,497,995 2.6375 1.825 1.818 1.825 1.818 1.874 21,421,309 1.8439 -0.76%
2011-01-24 0 2.630 2.620 2.630 2.610 2.740 19,846,000 52,982,100 2.6697 1.839 1.832 1.839 1.825 1.916 28,387,808 1.8664 -2.59%
2011-01-21 0 2.700 2.690 2.700 2.690 2.790 25,216,000 69,001,760 2.7364 1.888 1.881 1.888 1.881 1.950 36,069,080 1.9130 -2.53%
2011-01-20 0 2.770 2.760 2.770 2.710 2.800 25,046,000 68,860,960 2.7494 1.937 1.930 1.937 1.895 1.957 35,825,911 1.9221 -0.72%
2011-01-19 0 2.790 2.780 2.790 2.690 2.800 44,450,000 122,675,340 2.7599 1.950 1.944 1.950 1.881 1.957 63,581,480 1.9294 3.72%
2011-01-18 0 2.690 2.680 2.690 2.680 2.760 33,974,940 92,368,640 2.7187 1.881 1.874 1.881 1.874 1.930 48,597,907 1.9007 -1.82%
2011-01-17 0 2.740 2.720 2.740 2.590 2.760 82,437,000 221,934,840 2.6922 1.916 1.902 1.916 1.811 1.930 117,918,256 1.8821 5.79%
2011-01-14 0 2.590 2.590 2.600 2.590 2.650 19,126,000 50,024,740 2.6155 1.811 1.811 1.818 1.811 1.853 27,357,916 1.8285 -0.77%
2011-01-13 0 2.610 2.610 2.620 2.590 2.650 17,075,100 44,715,252 2.6187 1.825 1.825 1.832 1.811 1.853 24,424,300 1.8308 0.00%
2011-01-12 0 2.610 2.590 2.600 2.580 2.620 20,608,000 53,549,420 2.5985 1.825 1.811 1.818 1.804 1.832 29,477,776 1.8166 1.16%
2011-01-11 0 2.580 2.580 2.590 2.550 2.620 14,172,000 36,522,241 2.5771 1.804 1.804 1.811 1.783 1.832 20,271,693 1.8016 1.57%
2011-01-10 0 2.540 2.530 2.540 2.520 2.590 9,906,000 25,188,500 2.5428 1.776 1.769 1.776 1.762 1.811 14,169,587 1.7776 -1.93%
2011-01-07 0 2.590 2.580 2.590 2.580 2.680 27,468,000 72,377,200 2.6350 1.811 1.804 1.811 1.804 1.874 39,290,351 1.8421 0.78%
2011-01-06 0 2.570 2.570 2.580 2.540 2.590 10,410,200 26,740,196 2.5687 1.797 1.797 1.804 1.776 1.811 14,890,797 1.7958 0.00%
2011-01-05 0 2.570 2.560 2.570 2.520 2.600 28,456,000 73,376,400 2.5786 1.797 1.790 1.797 1.762 1.818 40,703,590 1.8027 1.98%
2011-01-04 0 2.520 2.510 2.520 2.440 2.540 22,040,000 55,248,950 2.5068 1.762 1.755 1.762 1.706 1.776 31,526,115 1.7525 3.70%
2011-01-03 0 2.430 2.430 2.440 2.390 2.470 11,099,000 27,048,820 2.4371 1.699 1.699 1.706 1.671 1.727 15,876,060 1.7037 1.25%
2010-12-31 0 2.400 2.390 2.420 2.390 2.450 6,394,000 15,454,188 2.4170 1.678 1.671 1.692 1.671 1.713 9,146,006 1.6897 -1.23%
2010-12-30 0 2.430 2.430 2.440 2.380 2.450 11,594,000 27,963,378 2.4119 1.699 1.699 1.706 1.664 1.713 16,584,110 1.6862 0.00%
2010-12-29 0 2.430 2.430 2.440 2.370 2.440 18,502,000 44,529,180 2.4067 1.699 1.699 1.706 1.657 1.706 26,465,344 1.6825 1.67%
2010-12-28 0 2.390 2.380 2.390 2.370 2.510 31,630,000 76,579,540 2.4211 1.671 1.664 1.671 1.657 1.755 45,243,694 1.6926 -4.78%
2010-12-24 0 2.510 2.510 2.520 2.500 2.550 4,794,000 12,043,380 2.5122 1.755 1.755 1.762 1.748 1.783 6,857,359 1.7563 -0.79%
2010-12-23 0 2.530 2.530 2.540 2.510 2.590 10,882,000 27,616,580 2.5378 1.769 1.769 1.776 1.755 1.811 15,565,662 1.7742 -1.56%
2010-12-22 0 2.570 2.560 2.570 2.550 2.620 12,678,940 32,758,322 2.5837 1.797 1.790 1.797 1.783 1.832 18,136,013 1.8063 -1.15%
2010-12-21 0 2.600 2.590 2.600 2.540 2.610 15,627,100 40,382,457 2.5841 1.818 1.811 1.818 1.776 1.825 22,353,074 1.8066 2.36%
2010-12-20 0 2.540 2.530 2.540 2.500 2.630 19,828,000 50,516,480 2.5477 1.776 1.769 1.776 1.748 1.839 28,362,060 1.7811 -3.05%
2010-12-17 0 2.620 2.610 2.630 2.590 2.660 17,114,000 44,814,020 2.6186 1.832 1.825 1.839 1.811 1.860 24,479,943 1.8306 -0.38%
2010-12-16 0 2.630 2.620 2.630 2.560 2.700 49,756,000 131,784,400 2.6486 1.839 1.832 1.839 1.790 1.888 71,171,206 1.8517 0.38%
2010-12-15 0 2.620 2.610 2.620 2.590 2.660 37,632,000 98,681,740 2.6223 1.832 1.825 1.832 1.811 1.860 53,828,982 1.8332 -0.76%
2010-12-14 0 2.640 2.630 2.640 2.560 2.650 59,740,000 156,197,440 2.6146 1.846 1.839 1.846 1.790 1.853 85,452,365 1.8279 3.53%
2010-12-13 0 2.550 2.540 2.550 2.470 2.550 43,616,000 110,087,420 2.5240 1.783 1.776 1.783 1.727 1.783 62,388,523 1.7645 3.66%
2010-12-10 0 2.460 2.460 2.470 2.410 2.480 16,984,000 41,472,380 2.4418 1.720 1.720 1.727 1.685 1.734 24,293,990 1.7071 -0.40%
2010-12-09 0 2.470 2.470 2.480 2.450 2.530 26,664,000 66,160,480 2.4813 1.727 1.727 1.734 1.713 1.769 38,140,306 1.7347 -1.98%
2010-12-08 0 2.520 2.510 2.520 2.450 2.550 62,454,000 156,449,980 2.5050 1.762 1.755 1.762 1.713 1.783 89,334,483 1.7513 0.80%
2010-12-07 0 2.500 2.490 2.500 2.370 2.500 76,396,000 187,685,020 2.4567 1.748 1.741 1.748 1.657 1.748 109,277,182 1.7175 5.49%
2010-12-06 1 2.370 2.360 2.370 2.350 2.380 8,930,000 21,140,040 2.3673 1.657 1.650 1.657 1.643 1.664 12,773,512 1.6550 0.85%
2010-12-03 0 2.350 2.350 2.360 2.340 2.390 12,420,000 29,376,820 2.3653 1.643 1.643 1.650 1.636 1.671 17,765,624 1.6536 -1.26%
2010-12-02 0 2.380 2.370 2.390 2.360 2.400 19,750,000 46,997,280 2.3796 1.664 1.657 1.671 1.650 1.678 28,250,489 1.6636 0.42%
2010-12-01 0 2.370 2.370 2.380 2.310 2.400 21,948,120 51,981,783 2.3684 1.657 1.657 1.664 1.615 1.678 31,394,690 1.6558 0.85%
2010-11-30 0 2.350 2.340 2.350 2.260 2.380 42,906,000 99,828,340 2.3267 1.643 1.636 1.643 1.580 1.664 61,372,935 1.6266 2.62%
2010-11-29 0 2.290 2.280 2.290 2.250 2.320 11,006,000 25,065,000 2.2774 1.601 1.594 1.601 1.573 1.622 15,743,032 1.5921 -0.87%
2010-11-26 0 2.310 2.310 2.320 2.300 2.350 12,328,000 28,549,620 2.3158 1.615 1.615 1.622 1.608 1.643 17,634,027 1.6190 0.00%
2010-11-25 0 2.310 2.300 2.310 2.300 2.390 19,994,000 46,836,280 2.3425 1.615 1.608 1.615 1.608 1.671 28,599,508 1.6377 -0.86%
2010-11-24 0 2.330 2.330 2.340 2.320 2.360 10,536,000 24,641,410 2.3388 1.629 1.629 1.636 1.622 1.650 15,070,742 1.6350 0.43%
2010-11-23 0 2.320 2.320 2.330 2.320 2.430 20,010,000 47,119,510 2.3548 1.622 1.622 1.629 1.622 1.699 28,622,394 1.6462 -3.73%
2010-11-22 0 2.410 2.410 2.420 2.300 2.440 28,200,000 67,308,520 2.3868 1.685 1.685 1.692 1.608 1.706 40,337,407 1.6686 3.43%
2010-11-19 0 2.330 2.330 2.340 2.300 2.400 21,663,003 50,806,107 2.3453 1.629 1.629 1.636 1.608 1.678 30,986,857 1.6396 -1.69%
2010-11-18 0 2.370 2.370 2.380 2.360 2.420 17,810,000 42,400,160 2.3807 1.657 1.657 1.664 1.650 1.692 25,475,504 1.6644 1.28%
2010-11-17 0 2.340 2.340 2.350 2.310 2.440 30,793,000 73,526,440 2.3878 1.636 1.636 1.643 1.615 1.706 44,046,446 1.6693 -1.27%
2010-11-16 0 2.370 2.360 2.370 2.360 2.530 74,392,000 182,494,440 2.4531 1.657 1.650 1.657 1.650 1.769 106,410,652 1.7150 -4.44%
2010-11-15 0 2.480 2.480 2.490 2.360 2.500 113,449,000 276,348,340 2.4359 1.734 1.734 1.741 1.650 1.748 162,277,960 1.7029 6.44%
2010-11-12 0 2.330 2.320 2.330 2.300 2.420 59,406,000 140,622,380 2.3671 1.629 1.622 1.629 1.608 1.692 84,974,610 1.6549 -1.69%
2010-11-11 0 2.370 2.360 2.370 2.270 2.380 77,526,000 181,334,320 2.3390 1.657 1.650 1.657 1.587 1.664 110,893,539 1.6352 4.41%
2010-11-10 0 2.270 2.260 2.270 2.240 2.280 10,746,000 24,278,080 2.2593 1.587 1.580 1.587 1.566 1.594 15,371,127 1.5795 0.44%
2010-11-09 0 2.260 2.260 2.270 2.250 2.300 13,632,000 30,933,340 2.2692 1.580 1.580 1.587 1.573 1.608 19,499,274 1.5864 -0.88%
2010-11-08 0 2.280 2.270 2.280 2.260 2.320 26,418,200 60,571,860 2.2928 1.594 1.587 1.594 1.580 1.622 37,788,712 1.6029 0.88%
2010-11-05 0 2.260 2.250 2.260 2.240 2.280 14,086,000 31,760,520 2.2548 1.580 1.573 1.580 1.566 1.594 20,148,678 1.5763 0.89%
2010-11-04 0 2.240 2.240 2.250 2.230 2.280 18,796,000 42,204,980 2.2454 1.566 1.566 1.573 1.559 1.594 26,885,883 1.5698 -0.44%
2010-11-03 0 2.250 2.250 2.260 2.240 2.300 13,798,000 31,276,340 2.2667 1.573 1.573 1.580 1.566 1.608 19,736,721 1.5847 -0.44%
2010-11-02 0 2.260 2.260 2.270 2.250 2.310 13,415,000 30,562,030 2.2782 1.580 1.580 1.587 1.573 1.615 19,188,876 1.5927 0.44%
2010-11-01 0 2.250 2.240 2.250 2.230 2.260 10,512,000 23,556,940 2.2410 1.573 1.566 1.573 1.559 1.580 15,036,412 1.5667 0.45%
2010-10-29 0 2.240 2.230 2.240 2.200 2.260 14,006,300 31,117,694 2.2217 1.566 1.559 1.566 1.538 1.580 20,034,675 1.5532 0.00%
2010-10-28 0 2.240 2.240 2.250 2.240 2.280 10,862,000 24,434,040 2.2495 1.566 1.566 1.573 1.566 1.594 15,537,054 1.5726 -1.32%
2010-10-27 0 2.270 2.260 2.270 2.250 2.320 22,908,000 51,894,320 2.2653 1.587 1.580 1.587 1.573 1.622 32,767,706 1.5837 -2.16%
2010-10-26 0 2.320 2.310 2.320 2.240 2.340 33,558,000 77,362,840 2.3053 1.622 1.615 1.622 1.566 1.636 48,001,514 1.6117 2.65%
2010-10-25 0 2.260 2.250 2.260 2.230 2.300 26,224,000 59,272,940 2.2603 1.580 1.573 1.580 1.559 1.608 37,510,928 1.5802 -1.31%
2010-10-22 0 2.290 2.280 2.290 2.280 2.320 14,216,000 32,595,840 2.2929 1.601 1.594 1.601 1.594 1.622 20,334,630 1.6030 -0.43%
2010-10-21 0 2.300 2.300 2.310 2.280 2.340 15,632,000 35,998,120 2.3028 1.608 1.608 1.615 1.594 1.636 22,360,083 1.6099 -0.43%
2010-10-20 0 2.310 2.300 2.310 2.280 2.330 19,688,000 45,391,260 2.3055 1.615 1.608 1.615 1.594 1.629 28,161,804 1.6118 -1.70%
2010-10-19 0 2.350 2.340 2.350 2.330 2.390 15,198,000 35,854,540 2.3592 1.643 1.636 1.643 1.629 1.671 21,739,288 1.6493 -0.42%
2010-10-18 0 2.360 2.350 2.360 2.350 2.420 19,336,000 45,914,640 2.3746 1.650 1.643 1.650 1.643 1.692 27,658,301 1.6601 -0.42%
2010-10-15 0 2.370 2.360 2.370 2.310 2.420 58,230,000 138,530,540 2.3790 1.657 1.650 1.657 1.615 1.692 83,292,454 1.6632 2.60%
2010-10-14 0 2.310 2.310 2.320 2.300 2.340 21,042,000 48,734,740 2.3161 1.615 1.615 1.622 1.608 1.636 30,098,571 1.6192 0.87%
2010-10-13 0 2.290 2.290 2.300 2.280 2.350 23,538,000 54,167,340 2.3013 1.601 1.601 1.608 1.594 1.643 33,668,861 1.6088 -1.29%
2010-10-12 0 2.320 2.310 2.320 2.310 2.360 16,821,000 39,287,010 2.3356 1.622 1.615 1.622 1.615 1.650 24,060,834 1.6328 -0.43%
2010-10-11 0 2.330 2.320 2.330 2.300 2.380 26,608,000 61,890,440 2.3260 1.629 1.622 1.629 1.608 1.664 38,060,203 1.6261 1.75%
2010-10-08 0 2.290 2.280 2.290 2.270 2.350 19,234,000 44,178,420 2.2969 1.601 1.594 1.601 1.587 1.643 27,512,400 1.6058 -1.29%
2010-10-07 0 2.320 2.310 2.320 2.290 2.410 34,736,000 80,776,000 2.3254 1.622 1.615 1.622 1.601 1.685 49,686,531 1.6257 -2.93%
2010-10-06 0 2.390 2.390 2.400 2.280 2.430 92,362,000 218,465,760 2.3653 1.671 1.671 1.678 1.594 1.699 132,115,020 1.6536 6.70%
2010-10-05 0 2.240 2.240 2.250 2.240 2.270 8,781,000 19,752,600 2.2495 1.566 1.566 1.573 1.566 1.587 12,560,382 1.5726 -0.88%
2010-10-04 0 2.260 2.260 2.270 2.230 2.300 23,624,000 53,342,980 2.2580 1.580 1.580 1.587 1.559 1.608 33,791,876 1.5786 0.89%
2010-09-30 0 2.240 2.230 2.240 2.220 2.250 12,794,000 28,544,200 2.2311 1.566 1.559 1.566 1.552 1.573 18,300,595 1.5597 -0.44%
2010-09-29 0 2.250 2.240 2.250 2.230 2.300 11,257,477 25,335,360 2.2505 1.573 1.566 1.573 1.559 1.608 16,102,746 1.5734 -0.88%
2010-09-28 0 2.270 2.260 2.270 2.220 2.320 27,730,000 63,059,460 2.2741 1.587 1.580 1.587 1.552 1.622 39,665,117 1.5898 1.34%
2010-09-27 0 2.240 2.240 2.250 2.210 2.270 17,500,000 39,147,360 2.2370 1.566 1.566 1.573 1.545 1.587 25,032,079 1.5639 0.45%
2010-09-24 0 2.230 2.220 2.230 2.200 2.250 14,120,000 31,424,760 2.2255 1.559 1.552 1.559 1.538 1.573 20,197,312 1.5559 -1.33%
2010-09-22 0 2.260 2.250 2.260 2.250 2.280 8,774,000 19,804,640 2.2572 1.580 1.573 1.580 1.573 1.594 12,550,369 1.5780 -0.88%
2010-09-21 0 2.280 2.270 2.280 2.250 2.350 18,440,000 41,949,460 2.2749 1.594 1.587 1.594 1.573 1.643 26,376,659 1.5904 -1.30%
2010-09-20 0 2.310 2.300 2.310 2.280 2.350 23,052,000 53,444,260 2.3184 1.615 1.608 1.615 1.594 1.643 32,973,685 1.6208 1.32%
2010-09-17 0 2.280 2.270 2.280 2.160 2.280 35,524,000 78,838,820 2.2193 1.594 1.587 1.594 1.510 1.594 50,813,689 1.5515 1.79%
2010-09-16 0 2.240 2.230 2.240 2.230 2.280 15,388,000 34,633,720 2.2507 1.566 1.559 1.566 1.559 1.594 22,011,064 1.5735 0.00%
2010-09-15 0 2.240 2.240 2.250 2.240 2.310 16,484,000 37,325,360 2.2643 1.566 1.566 1.573 1.566 1.615 23,578,788 1.5830 -2.18%
2010-09-14 0 2.290 2.280 2.300 2.280 2.340 11,504,000 26,515,860 2.3049 1.601 1.594 1.608 1.594 1.636 16,455,373 1.6114 -0.87%
2010-09-13 0 2.310 2.310 2.320 2.300 2.360 11,178,000 26,082,720 2.3334 1.615 1.615 1.622 1.608 1.650 15,989,061 1.6313 0.00%
2010-09-10 0 2.310 2.310 2.320 2.280 2.350 14,312,000 33,021,120 2.3072 1.615 1.615 1.622 1.594 1.643 20,471,949 1.6130 -0.86%
2010-09-09 0 2.330 2.310 2.320 2.300 2.400 14,831,800 34,662,530 2.3370 1.629 1.615 1.622 1.608 1.678 21,215,473 1.6338 -1.69%
2010-09-08 0 2.370 2.370 2.380 2.330 2.400 16,356,000 38,685,660 2.3652 1.657 1.657 1.664 1.629 1.678 23,395,696 1.6535 -1.66%
2010-09-07 0 2.410 2.410 2.420 2.370 2.500 36,324,000 88,523,600 2.4371 1.685 1.685 1.692 1.657 1.748 51,958,013 1.7038 -0.41%
2010-09-06 1 2.420 2.400 2.420 2.310 2.420 21,138,000 49,960,840 2.3636 1.692 1.678 1.692 1.615 1.692 30,235,890 1.6524 4.76%
2010-09-03 0 2.310 2.310 2.320 2.250 2.320 16,930,000 38,640,660 2.2824 1.615 1.615 1.622 1.573 1.622 24,216,748 1.5956 2.21%
2010-09-02 0 2.260 2.260 2.270 2.250 2.350 28,914,000 66,025,100 2.2835 1.580 1.580 1.587 1.573 1.643 41,358,716 1.5964 -0.88%
2010-09-01 0 2.280 2.280 2.290 2.220 2.310 38,838,000 88,086,920 2.2681 1.594 1.594 1.601 1.552 1.615 55,554,050 1.5856 1.33%
2010-08-31 0 2.250 2.240 2.250 2.010 2.250 72,994,003 154,235,007 2.1130 1.573 1.566 1.573 1.405 1.573 104,410,950 1.4772 2.27%
2010-08-30 0 2.200 2.190 2.200 2.100 2.240 31,988,000 69,728,180 2.1798 1.538 1.531 1.538 1.468 1.566 45,755,779 1.5239 5.26%
2010-08-27 0 2.090 2.080 2.090 2.050 2.260 82,055,100 172,516,903 2.1025 1.461 1.454 1.461 1.433 1.580 117,371,984 1.4698 -7.52%
2010-08-26 0 2.260 2.250 2.260 2.250 2.330 12,566,000 28,691,380 2.2833 1.580 1.573 1.580 1.573 1.629 17,974,463 1.5962 -1.74%
2010-08-25 0 2.300 2.290 2.300 2.270 2.350 21,424,000 49,209,700 2.2969 1.608 1.601 1.608 1.587 1.643 30,644,986 1.6058 -2.13%
2010-08-24 0 2.350 2.350 2.370 2.350 2.400 9,366,000 22,219,720 2.3724 1.643 1.643 1.657 1.643 1.678 13,397,169 1.6585 -1.67%
2010-08-23 0 2.390 2.380 2.390 2.380 2.470 12,586,000 30,369,920 2.4130 1.671 1.664 1.671 1.664 1.727 18,003,071 1.6869 -2.05%
2010-08-20 0 2.440 2.430 2.440 2.420 2.470 6,086,000 14,847,280 2.4396 1.706 1.699 1.706 1.692 1.727 8,705,442 1.7055 -0.81%
2010-08-19 0 2.460 2.450 2.460 2.410 2.480 13,920,000 34,190,360 2.4562 1.720 1.713 1.720 1.685 1.734 19,911,231 1.7171 2.07%
2010-08-18 0 2.410 2.410 2.420 2.400 2.460 12,143,000 29,461,590 2.4262 1.685 1.685 1.692 1.678 1.720 17,369,402 1.6962 -0.41%
2010-08-17 0 2.420 2.420 2.430 2.410 2.470 8,612,000 20,962,020 2.4340 1.692 1.692 1.699 1.685 1.727 12,318,644 1.7017 -2.02%
2010-08-16 0 2.470 2.460 2.470 2.440 2.500 10,122,000 24,955,820 2.4655 1.727 1.720 1.727 1.706 1.748 14,478,554 1.7236 0.41%
2010-08-13 0 2.460 2.450 2.460 2.410 2.470 8,798,000 21,497,020 2.4434 1.720 1.713 1.720 1.685 1.727 12,584,699 1.7082 1.23%
2010-08-12 0 2.430 2.420 2.430 2.380 2.430 14,330,000 34,452,520 2.4042 1.699 1.692 1.699 1.664 1.699 20,497,696 1.6808 -0.41%
2010-08-11 0 2.440 2.430 2.440 2.420 2.510 20,514,000 50,402,920 2.4570 1.706 1.699 1.706 1.692 1.755 29,343,318 1.7177 -2.01%
2010-08-10 0 2.490 2.480 2.490 2.480 2.560 19,862,000 49,877,760 2.5112 1.741 1.734 1.741 1.734 1.790 28,410,694 1.7556 -2.35%
2010-08-09 0 2.550 2.550 2.560 2.510 2.610 17,104,000 43,605,500 2.5494 1.783 1.783 1.790 1.755 1.825 24,465,639 1.7823 -1.54%
2010-08-06 0 2.590 2.580 2.590 2.550 2.650 36,204,000 93,991,720 2.5962 1.811 1.804 1.811 1.783 1.853 51,786,365 1.8150 -1.52%
2010-08-05 0 2.630 2.620 2.630 2.490 2.640 78,738,000 202,736,920 2.5748 1.839 1.832 1.839 1.741 1.846 112,627,189 1.8001 6.05%
2010-08-04 0 2.480 2.480 2.490 2.390 2.530 41,181,000 101,746,080 2.4707 1.734 1.734 1.741 1.671 1.769 58,905,488 1.7273 4.20%
2010-08-03 0 2.380 2.370 2.380 2.370 2.510 20,534,000 50,149,080 2.4422 1.664 1.657 1.664 1.657 1.755 29,371,926 1.7074 -3.25%
2010-08-02 0 2.460 2.450 2.460 2.420 2.490 12,978,000 31,809,920 2.4511 1.720 1.713 1.720 1.692 1.741 18,563,790 1.7135 0.82%
2010-07-30 0 2.440 2.430 2.440 2.420 2.520 49,100,000 121,419,950 2.4729 1.706 1.699 1.706 1.692 1.762 70,232,861 1.7288 0.00%
2010-07-29 0 2.440 2.420 2.430 2.290 2.440 31,722,000 75,657,980 2.3850 1.706 1.692 1.699 1.601 1.706 45,375,292 1.6674 5.17%
2010-07-28 0 2.320 2.310 2.330 2.300 2.380 12,524,000 29,191,440 2.3308 1.622 1.615 1.629 1.608 1.664 17,914,386 1.6295 -1.28%
2010-07-27 0 2.350 2.340 2.350 2.310 2.360 9,153,000 21,360,150 2.3337 1.643 1.636 1.643 1.615 1.650 13,092,492 1.6315 0.43%
2010-07-26 0 2.340 2.330 2.340 2.320 2.420 9,615,000 22,533,340 2.3436 1.636 1.629 1.636 1.622 1.692 13,753,339 1.6384 -2.09%
2010-07-23 0 2.390 2.390 2.400 2.330 2.400 20,384,000 48,485,900 2.3786 1.671 1.671 1.678 1.629 1.678 29,157,365 1.6629 3.46%
2010-07-22 0 2.310 2.300 2.310 2.290 2.320 9,396,000 21,647,120 2.3039 1.615 1.608 1.615 1.601 1.622 13,440,081 1.6106 -0.86%
2010-07-21 0 2.330 2.320 2.330 2.280 2.360 9,982,000 23,125,480 2.3167 1.629 1.622 1.629 1.594 1.650 14,278,298 1.6196 0.43%
2010-07-20 0 2.320 2.310 2.330 2.260 2.350 8,454,000 19,627,160 2.3216 1.622 1.615 1.629 1.580 1.643 12,092,640 1.6231 2.65%
2010-07-19 0 2.260 2.250 2.260 2.230 2.290 11,224,000 25,309,560 2.2550 1.580 1.573 1.580 1.559 1.601 16,054,860 1.5764 -1.74%
2010-07-16 0 2.300 2.280 2.300 2.280 2.340 6,312,000 14,489,444 2.2955 1.608 1.594 1.608 1.594 1.636 9,028,713 1.6048 0.00%
2010-07-15 0 2.300 2.300 2.310 2.280 2.390 9,366,000 21,797,060 2.3273 1.608 1.608 1.615 1.594 1.671 13,397,169 1.6270 -2.54%
2010-07-14 0 2.360 2.350 2.360 2.350 2.410 10,654,000 25,379,940 2.3822 1.650 1.643 1.650 1.643 1.685 15,239,530 1.6654 0.85%
2010-07-13 0 2.340 2.330 2.340 2.330 2.410 8,754,000 20,650,620 2.3590 1.636 1.629 1.636 1.629 1.685 12,521,761 1.6492 -2.50%
2010-07-12 0 2.400 2.400 2.410 2.380 2.490 16,637,000 40,491,560 2.4338 1.678 1.678 1.685 1.664 1.741 23,797,640 1.7015 -0.83%
2010-07-09 0 2.420 2.420 2.430 2.390 2.440 16,585,000 40,115,440 2.4188 1.692 1.692 1.699 1.671 1.706 23,723,259 1.6910 1.26%
2010-07-08 0 2.390 2.380 2.390 2.370 2.450 9,936,000 23,803,020 2.3956 1.671 1.664 1.671 1.657 1.713 14,212,499 1.6748 0.84%
2010-07-07 0 2.370 2.360 2.370 2.350 2.450 20,116,000 48,253,080 2.3987 1.657 1.650 1.657 1.643 1.713 28,774,017 1.6770 -0.42%
2010-07-06 0 2.380 2.380 2.390 2.250 2.390 21,842,100 51,166,790 2.3426 1.664 1.664 1.671 1.573 1.671 31,243,038 1.6377 5.78%
2010-07-05 0 2.250 2.250 2.260 2.190 2.280 10,392,000 23,348,480 2.2468 1.573 1.573 1.580 1.531 1.594 14,864,764 1.5707 1.35%
2010-07-02 0 2.220 2.220 2.230 2.200 2.340 25,028,000 56,136,000 2.2429 1.552 1.552 1.559 1.538 1.636 35,800,164 1.5680 -4.72%
2010-06-30 0 2.330 2.320 2.330 2.280 2.350 14,355,196 33,291,127 2.3191 1.629 1.622 1.629 1.594 1.643 20,533,737 1.6213 -0.43%
2010-06-29 0 2.340 2.330 2.340 2.280 2.410 24,496,000 57,241,060 2.3368 1.636 1.629 1.636 1.594 1.685 35,039,189 1.6336 -1.68%
2010-06-28 0 2.380 2.360 2.380 2.350 2.460 15,876,000 37,962,560 2.3912 1.664 1.650 1.664 1.643 1.720 22,709,102 1.6717 -2.06%
2010-06-25 0 2.430 2.430 2.440 2.390 2.510 31,914,000 77,712,260 2.4351 1.699 1.699 1.706 1.671 1.755 45,649,929 1.7024 -3.95%
2010-06-24 0 2.530 2.520 2.530 2.520 2.560 10,614,000 26,941,800 2.5383 1.769 1.762 1.769 1.762 1.790 15,182,313 1.7746 -1.17%
2010-06-23 0 2.560 2.550 2.560 2.540 2.600 18,616,000 47,677,880 2.5611 1.790 1.783 1.790 1.776 1.818 26,628,410 1.7905 -2.29%
2010-06-22 0 2.620 2.610 2.620 2.580 2.670 18,184,000 47,833,100 2.6305 1.832 1.825 1.832 1.804 1.867 26,010,475 1.8390 0.77%
2010-06-21 0 2.600 2.600 2.610 2.570 2.620 24,366,000 63,373,260 2.6009 1.818 1.818 1.825 1.797 1.832 34,853,236 1.8183 1.96%
2010-06-18 0 2.550 2.550 2.560 2.510 2.590 24,003,900 61,072,810 2.5443 1.783 1.783 1.790 1.755 1.811 34,335,287 1.7787 -0.78%
2010-06-17 0 2.570 2.560 2.570 2.550 2.660 22,780,000 58,949,320 2.5878 1.797 1.790 1.797 1.783 1.860 32,584,615 1.8091 -1.53%
2010-06-15 0 2.610 2.600 2.610 2.580 2.700 26,510,000 69,771,660 2.6319 1.825 1.818 1.825 1.804 1.888 37,920,023 1.8400 -1.88%
2010-06-14 0 2.660 2.660 2.670 2.570 2.690 40,310,000 106,501,900 2.6421 1.860 1.860 1.867 1.797 1.881 57,659,605 1.8471 3.91%
2010-06-11 0 2.560 2.550 2.560 2.530 2.590 22,914,449 58,733,093 2.5631 1.790 1.783 1.790 1.769 1.811 32,776,931 1.7919 1.99%
2010-06-10 0 2.510 2.500 2.510 2.470 2.550 12,052,000 30,256,000 2.5105 1.755 1.748 1.755 1.727 1.783 17,239,235 1.7551 -1.18%
2010-06-09 0 2.540 2.530 2.540 2.490 2.620 32,734,000 82,985,440 2.5351 1.776 1.769 1.776 1.741 1.832 46,822,861 1.7723 -2.31%
2010-06-08 0 2.600 2.590 2.600 2.520 2.640 37,766,000 98,057,320 2.5964 1.818 1.811 1.818 1.762 1.846 54,020,656 1.8152 3.59%
2010-06-07 0 2.510 2.510 2.520 2.430 2.520 22,800,000 56,591,740 2.4821 1.755 1.755 1.762 1.699 1.762 32,613,223 1.7352 -1.95%
2010-06-04 0 2.560 2.550 2.560 2.520 2.580 11,010,000 28,158,940 2.5576 1.790 1.783 1.790 1.762 1.804 15,748,754 1.7880 0.39%
2010-06-03 0 2.550 2.550 2.560 2.540 2.630 21,754,000 56,027,060 2.5755 1.783 1.783 1.790 1.776 1.839 31,117,019 1.8005 1.19%
2010-06-02 0 2.520 2.530 2.540 2.440 2.620 45,796,000 116,435,320 2.5425 1.762 1.769 1.776 1.706 1.832 65,506,804 1.7775 -0.79%
2010-06-01 0 2.540 2.530 2.540 2.510 2.640 62,142,800 160,147,280 2.5771 1.776 1.769 1.776 1.755 1.846 88,889,341 1.8016 -3.42%
2010-05-31 0 2.630 2.630 2.640 2.390 2.650 94,094,000 243,159,520 2.5842 1.839 1.839 1.846 1.671 1.853 134,592,481 1.8066 10.04%
2010-05-28 0 2.390 2.390 2.400 2.380 2.480 51,310,000 124,680,960 2.4300 1.671 1.671 1.678 1.664 1.734 73,394,055 1.6988 3.02%
2010-05-27 0 2.320 2.320 2.330 2.060 2.360 72,471,000 162,638,508 2.2442 1.622 1.622 1.629 1.440 1.650 103,662,844 1.5689 9.43%
2010-05-26 0 2.120 2.120 2.130 2.000 2.210 70,180,000 147,697,140 2.1045 1.482 1.482 1.489 1.398 1.545 100,385,788 1.4713 0.00%
2010-05-25 0 2.120 2.110 2.120 2.110 2.380 70,611,316 156,425,778 2.2153 1.482 1.475 1.482 1.475 1.664 101,002,744 1.5487 -12.76%
2010-05-24 0 2.430 2.420 2.430 2.370 2.500 31,088,000 75,957,876 2.4433 1.699 1.692 1.699 1.657 1.748 44,468,415 1.7081 0.83%
2010-05-20 0 2.410 2.400 2.410 2.240 2.670 106,563,000 255,483,200 2.3975 1.685 1.678 1.685 1.566 1.867 152,428,195 1.6761 -8.37%
2010-05-19 0 2.630 2.610 2.620 2.600 2.720 23,968,000 63,842,760 2.6637 1.839 1.825 1.832 1.818 1.902 34,283,935 1.8622 -4.15%
2010-05-18 0 2.750 2.740 2.750 2.680 2.770 16,670,000 45,528,300 2.7312 1.918 1.911 1.918 1.870 1.932 23,896,982 1.9052 0.73%
2010-05-17 0 2.730 2.720 2.730 2.670 2.780 28,920,000 78,994,820 2.7315 1.904 1.897 1.904 1.863 1.939 41,457,751 1.9054 -3.53%
2010-05-14 0 2.830 2.810 2.830 2.740 2.910 47,644,000 135,633,400 2.8468 1.974 1.960 1.974 1.911 2.030 68,299,208 1.9859 1.07%
2010-05-13 0 2.800 2.790 2.800 2.700 2.820 47,524,000 131,589,200 2.7689 1.953 1.946 1.953 1.883 1.967 68,127,185 1.9315 4.87%
2010-05-12 0 2.670 2.670 2.680 2.530 2.680 34,528,000 89,741,060 2.5991 1.863 1.863 1.870 1.765 1.870 49,497,000 1.8131 1.52%
2010-05-11 0 2.630 2.620 2.630 2.620 2.750 34,206,000 91,885,620 2.6862 1.835 1.828 1.835 1.828 1.918 49,035,403 1.8739 -2.59%
2010-05-10 0 2.700 2.690 2.700 2.610 2.700 37,876,000 100,971,280 2.6658 1.883 1.876 1.883 1.821 1.883 54,296,466 1.8596 4.25%
2010-05-07 0 2.590 2.580 2.590 2.390 2.660 59,535,500 152,516,030 2.5618 1.807 1.800 1.807 1.667 1.856 85,346,057 1.7870 -0.77%
2010-05-06 0 2.610 2.610 2.620 2.540 2.740 58,615,000 153,704,880 2.6223 1.821 1.821 1.828 1.772 1.911 84,026,490 1.8292 -4.74%
2010-05-05 0 2.740 2.730 2.740 2.700 2.800 50,398,000 138,413,360 2.7464 1.911 1.904 1.911 1.883 1.953 72,247,156 1.9158 -3.52%
2010-05-04 0 2.840 2.830 2.840 2.820 2.900 29,197,965 83,579,862 2.8625 1.981 1.974 1.981 1.967 2.023 41,856,223 1.9968 1.79%
2010-05-03 0 2.790 2.790 2.800 2.750 2.830 17,362,000 48,560,480 2.7969 1.946 1.946 1.953 1.918 1.974 24,888,986 1.9511 -1.06%
2010-04-30 0 2.820 2.820 2.830 2.790 2.840 27,270,000 76,648,090 2.8107 1.967 1.967 1.974 1.946 1.981 39,092,423 1.9607 2.17%
2010-04-29 0 2.760 2.750 2.760 2.730 2.920 43,476,000 122,136,740 2.8093 1.925 1.918 1.925 1.904 2.037 62,324,246 1.9597 -4.17%
2010-04-28 0 2.880 2.880 2.890 2.830 2.920 25,692,000 73,896,480 2.8762 2.009 2.009 2.016 1.974 2.037 36,830,309 2.0064 -0.69%
2010-04-27 0 2.900 2.900 2.910 2.880 2.960 24,804,000 72,434,220 2.9203 2.023 2.023 2.030 2.009 2.065 35,557,333 2.0371 -0.34%
2010-04-26 0 2.910 2.900 2.910 2.880 2.990 36,459,002 106,486,146 2.9207 2.030 2.023 2.030 2.009 2.086 52,265,154 2.0374 -0.34%
2010-04-23 0 2.920 2.920 2.930 2.880 3.050 55,177,655 164,436,825 2.9801 2.037 2.037 2.044 2.009 2.128 79,098,946 2.0789 0.69%
2010-04-22 0 2.900 2.900 2.910 2.850 2.950 43,520,000 126,043,070 2.8962 2.023 2.023 2.030 1.988 2.058 62,387,322 2.0203 -2.68%
2010-04-21 0 2.980 2.970 2.980 2.970 3.070 32,310,000 97,153,500 3.0069 2.079 2.072 2.079 2.072 2.142 46,317,426 2.0976 -1.65%
2010-04-20 0 3.030 3.030 3.040 3.000 3.100 48,941,000 149,218,580 3.0489 2.114 2.114 2.121 2.093 2.162 70,158,500 2.1269 2.36%
2010-04-19 0 2.960 2.960 2.970 2.800 3.090 134,782,000 403,657,740 2.9949 2.065 2.065 2.072 1.953 2.156 193,214,338 2.0892 3.14%
2010-04-16 0 2.870 2.870 2.880 2.850 2.960 48,418,000 139,266,040 2.8763 2.002 2.002 2.009 1.988 2.065 69,408,762 2.0065 -3.04%
2010-04-15 0 2.960 2.950 2.960 2.940 3.050 31,308,500 93,453,145 2.9849 2.065 2.058 2.065 2.051 2.128 44,881,743 2.0822 -0.34%
2010-04-14 0 2.970 2.960 2.970 2.940 3.090 55,748,000 167,268,020 3.0004 2.072 2.065 2.072 2.051 2.156 79,916,553 2.0930 -2.94%
2010-04-13 0 3.060 3.060 3.070 3.040 3.170 39,532,000 122,019,120 3.0866 2.135 2.135 2.142 2.121 2.211 56,670,395 2.1531 -2.55%
2010-04-12 0 3.140 3.130 3.160 3.100 3.190 51,934,000 163,568,880 3.1496 2.190 2.183 2.204 2.162 2.225 74,449,062 2.1971 1.29%
2010-04-09 0 3.100 3.090 3.100 3.060 3.190 60,847,000 189,502,200 3.1144 2.162 2.156 2.162 2.135 2.225 87,226,134 2.1725 -1.27%
2010-04-08 0 3.140 3.140 3.150 3.090 3.260 107,196,000 340,394,220 3.1754 2.190 2.190 2.197 2.156 2.274 153,668,918 2.2151 -1.26%
2010-04-07 0 3.180 3.170 3.180 2.920 3.190 121,385,000 371,879,080 3.0636 2.218 2.211 2.218 2.037 2.225 174,009,307 2.1371 9.66%
2010-04-01 0 2.900 2.900 2.910 2.880 2.940 53,056,000 154,332,420 2.9089 2.023 2.023 2.030 2.009 2.051 76,057,485 2.0292 1.05%
2010-03-31 0 2.870 2.870 2.880 2.770 2.880 56,118,000 159,476,500 2.8418 2.002 2.002 2.009 1.932 2.009 80,446,960 1.9824 2.50%
2010-03-30 0 2.800 2.790 2.800 2.760 2.880 36,165,179 101,488,760 2.8063 1.953 1.946 1.953 1.925 2.009 51,843,949 1.9576 -1.41%
2010-03-29 0 2.840 2.830 2.840 2.750 2.910 94,362,000 269,247,360 2.8533 1.981 1.974 1.981 1.918 2.030 135,270,966 1.9904 4.41%
2010-03-26 0 2.720 2.710 2.720 2.540 2.760 116,024,000 312,183,320 2.6907 1.897 1.890 1.897 1.772 1.925 166,324,141 1.8770 5.84%
2010-03-25 0 2.570 2.560 2.570 2.540 2.640 26,978,400 69,704,680 2.5837 1.793 1.786 1.793 1.772 1.842 38,674,405 1.8023 -0.77%
2010-03-24 0 2.590 2.580 2.590 2.530 2.610 49,474,000 127,295,760 2.5730 1.807 1.800 1.807 1.765 1.821 70,922,572 1.7949 2.78%
2010-03-23 0 2.520 2.510 2.520 2.510 2.790 124,260,000 330,151,340 2.6569 1.758 1.751 1.758 1.751 1.946 178,130,712 1.8534 -4.91%
2010-03-22 0 2.650 2.650 2.660 2.450 2.670 145,533,000 373,134,480 2.5639 1.849 1.849 1.856 1.709 1.863 208,626,243 1.7885 8.16%
2010-03-19 0 2.450 2.450 2.460 2.350 2.460 68,974,000 167,132,240 2.4231 1.709 1.709 1.716 1.639 1.716 98,876,450 1.6903 3.81%
2010-03-18 0 2.360 2.350 2.360 2.310 2.430 73,346,000 175,320,360 2.3903 1.646 1.639 1.646 1.611 1.695 105,143,853 1.6674 2.16%
2010-03-17 0 2.310 2.310 2.320 2.280 2.340 20,319,774 46,930,144 2.3096 1.611 1.611 1.618 1.590 1.632 29,129,050 1.6111 1.32%
2010-03-16 0 2.280 2.270 2.280 2.280 2.400 38,785,000 90,547,260 2.3346 1.590 1.584 1.590 1.590 1.674 55,599,547 1.6286 -2.56%
2010-03-15 0 2.340 2.340 2.350 2.310 2.370 38,657,000 90,665,570 2.3454 1.632 1.632 1.639 1.611 1.653 55,416,054 1.6361 2.18%
2010-03-12 0 2.290 2.280 2.290 2.270 2.320 10,792,000 24,692,700 2.2881 1.597 1.590 1.597 1.584 1.618 15,470,680 1.5961 -0.87%
2010-03-11 0 2.310 2.300 2.310 2.220 2.320 38,576,000 87,682,180 2.2730 1.611 1.604 1.611 1.549 1.618 55,299,938 1.5856 1.76%
2010-03-10 0 2.270 2.270 2.280 2.250 2.390 56,442,000 129,574,780 2.2957 1.584 1.584 1.590 1.570 1.667 80,911,425 1.6014 -4.62%
2010-03-09 0 2.380 2.370 2.380 2.360 2.410 15,096,000 35,949,320 2.3814 1.660 1.653 1.660 1.646 1.681 21,640,602 1.6612 -0.83%
2010-03-08 0 2.400 2.390 2.400 2.350 2.430 41,466,000 99,312,560 2.3950 1.674 1.667 1.674 1.639 1.695 59,442,846 1.6707 1.27%
2010-03-05 0 2.370 2.370 2.380 2.300 2.380 30,482,000 71,503,290 2.3458 1.653 1.653 1.660 1.604 1.660 43,696,929 1.6363 3.49%
2010-03-04 0 2.290 2.290 2.300 2.260 2.400 40,040,000 91,961,940 2.2968 1.597 1.597 1.604 1.577 1.674 57,398,630 1.6022 -3.78%
2010-03-03 0 2.380 2.380 2.390 2.330 2.400 50,994,000 120,985,500 2.3725 1.660 1.660 1.667 1.625 1.674 73,101,541 1.6550 1.71%
2010-03-02 0 2.340 2.330 2.340 2.220 2.340 50,770,000 116,400,540 2.2927 1.632 1.625 1.632 1.549 1.632 72,780,430 1.5993 4.46%
2010-03-01 0 2.240 2.230 2.240 2.200 2.300 39,206,146 88,682,671 2.2620 1.563 1.556 1.563 1.535 1.604 56,203,273 1.5779 1.82%
2010-02-26 0 2.200 2.190 2.200 2.180 2.220 8,860,000 19,466,900 2.1972 1.535 1.528 1.535 1.521 1.549 12,701,095 1.5327 0.00%
2010-02-25 0 2.200 2.190 2.200 2.180 2.280 32,665,939 72,749,463 2.2271 1.535 1.528 1.535 1.521 1.590 46,827,676 1.5536 -2.22%
2010-02-24 0 2.250 2.240 2.250 2.110 2.250 51,246,000 112,315,460 2.1917 1.570 1.563 1.570 1.472 1.570 73,462,791 1.5289 4.65%
2010-02-23 0 2.150 2.140 2.160 2.040 2.170 24,218,000 51,491,580 2.1262 1.500 1.493 1.507 1.423 1.514 34,717,283 1.4832 2.87%
2010-02-22 0 2.090 2.090 2.100 2.070 2.130 12,664,000 26,509,412 2.0933 1.458 1.458 1.465 1.444 1.486 18,154,252 1.4602 1.95%
2010-02-19 0 2.050 2.040 2.050 2.020 2.120 15,302,000 31,377,720 2.0506 1.430 1.423 1.430 1.409 1.479 21,935,910 1.4304 -2.84%
2010-02-18 0 2.110 2.100 2.120 2.100 2.190 8,644,000 18,434,380 2.1326 1.472 1.465 1.479 1.465 1.528 12,391,452 1.4877 -2.76%
2010-02-17 0 2.170 2.160 2.170 2.160 2.240 10,560,100 23,094,258 2.1869 1.514 1.507 1.514 1.507 1.563 15,138,243 1.5256 -0.91%
2010-02-12 0 2.190 2.180 2.190 2.140 2.240 22,757,500 49,808,298 2.1887 1.528 1.521 1.528 1.493 1.563 32,623,609 1.5268 1.39%
2010-02-11 0 2.160 2.160 2.170 2.110 2.180 20,229,942 43,541,235 2.1523 1.507 1.507 1.514 1.472 1.521 29,000,273 1.5014 2.86%
2010-02-10 0 2.100 2.100 2.110 2.040 2.140 21,328,000 44,760,520 2.0987 1.465 1.465 1.472 1.423 1.493 30,574,375 1.4640 2.44%
2010-02-09 0 2.050 2.040 2.050 1.960 2.070 23,205,800 46,971,372 2.0241 1.430 1.423 1.430 1.367 1.444 33,266,262 1.4120 0.49%
2010-02-08 0 2.040 2.040 2.050 2.010 2.130 33,052,014 68,098,228 2.0603 1.423 1.423 1.430 1.402 1.486 47,381,127 1.4372 -2.39%
2010-02-05 0 2.090 2.090 2.100 2.080 2.210 52,754,000 113,766,020 2.1565 1.458 1.458 1.465 1.451 1.542 75,624,558 1.5044 -7.93%
2010-02-04 0 2.270 2.250 2.260 2.180 2.300 77,062,000 174,482,400 2.2642 1.584 1.570 1.577 1.521 1.604 110,470,859 1.5794 2.25%
2010-02-03 0 2.220 2.210 2.220 2.170 2.270 56,288,000 124,627,180 2.2141 1.549 1.542 1.549 1.514 1.584 80,690,661 1.5445 1.83%
2010-02-02 0 2.180 2.180 2.190 2.030 2.220 75,545,946 161,812,982 2.1419 1.521 1.521 1.528 1.416 1.549 108,297,547 1.4942 8.46%
2010-02-01 0 2.010 2.000 2.010 1.980 2.050 23,227,500 46,619,065 2.0071 1.402 1.395 1.402 1.381 1.430 33,297,369 1.4001 -0.50%
2010-01-29 0 2.020 2.010 2.020 1.930 2.070 31,490,000 63,050,640 2.0022 1.409 1.402 1.409 1.346 1.444 45,141,929 1.3967 0.50%
2010-01-28 0 2.010 2.000 2.010 1.990 2.060 29,858,000 60,411,500 2.0233 1.402 1.395 1.402 1.388 1.437 42,802,405 1.4114 1.52%
2010-01-27 0 1.980 1.970 1.980 1.960 2.170 51,144,000 104,972,200 2.0525 1.381 1.374 1.381 1.367 1.514 73,316,571 1.4318 -5.26%
2010-01-26 0 2.090 2.090 2.100 2.080 2.250 44,210,700 94,219,530 2.1311 1.458 1.458 1.465 1.451 1.570 63,377,462 1.4866 -5.00%
2010-01-25 0 2.200 2.190 2.200 2.140 2.280 38,176,000 84,164,480 2.2046 1.535 1.528 1.535 1.493 1.590 54,726,526 1.5379 -3.51%
2010-01-22 0 2.280 2.260 2.270 2.150 2.280 62,980,000 138,887,700 2.2053 1.590 1.577 1.584 1.500 1.590 90,283,858 1.5383 -2.15%
2010-01-21 0 2.330 2.320 2.330 2.280 2.400 43,526,308 101,135,062 2.3235 1.625 1.618 1.625 1.590 1.674 62,396,364 1.6208 -1.69%
2010-01-20 0 2.370 2.370 2.380 2.320 2.440 69,110,000 164,014,560 2.3732 1.653 1.653 1.660 1.618 1.702 99,071,411 1.6555 2.60%
2010-01-19 0 2.310 2.310 2.320 2.300 2.470 49,150,000 116,004,500 2.3602 1.611 1.611 1.618 1.604 1.723 70,458,108 1.6464 -4.55%
2010-01-18 0 2.420 2.420 2.430 2.390 2.510 52,016,000 127,261,080 2.4466 1.688 1.688 1.695 1.667 1.751 74,566,611 1.7067 -2.02%
2010-01-15 0 2.470 2.460 2.470 2.340 2.540 98,569,000 240,900,640 2.4440 1.723 1.716 1.723 1.632 1.772 141,301,836 1.7049 0.00%
2010-01-14 0 2.470 2.460 2.470 2.370 2.480 116,288,200 282,848,630 2.4323 1.723 1.716 1.723 1.653 1.730 166,702,880 1.6967 5.56%
2010-01-13 0 2.340 2.340 2.350 2.240 2.400 118,907,000 275,693,040 2.3186 1.632 1.632 1.639 1.563 1.674 170,457,014 1.6174 1.74%
2010-01-12 0 2.300 2.290 2.300 2.150 2.500 285,644,000 663,282,150 2.3221 1.604 1.597 1.604 1.500 1.744 409,479,874 1.6198 7.98%
2010-01-11 0 2.130 2.120 2.130 2.080 2.190 88,690,000 188,806,400 2.1288 1.486 1.479 1.486 1.451 1.528 127,139,971 1.4850 4.93%
2010-01-08 0 2.030 2.030 2.040 1.940 2.040 75,350,000 150,456,500 1.9968 1.416 1.416 1.423 1.353 1.423 108,016,652 1.3929 5.18%
2010-01-07 0 1.930 1.920 1.930 1.900 2.020 32,941,000 64,072,820 1.9451 1.346 1.339 1.346 1.325 1.409 47,221,984 1.3568 -3.02%
2010-01-06 0 1.990 1.990 2.000 1.950 2.020 89,629,000 178,303,910 1.9894 1.388 1.388 1.395 1.360 1.409 128,486,058 1.3877 3.65%
2010-01-05 0 1.920 1.920 1.930 1.790 1.940 80,107,000 150,898,610 1.8837 1.339 1.339 1.346 1.249 1.353 114,835,964 1.3140 8.47%
2010-01-04 0 1.770 1.770 1.780 1.750 1.790 15,922,000 28,172,120 1.7694 1.235 1.235 1.242 1.221 1.249 22,824,700 1.2343 -1.12%
2009-12-31 0 1.790 1.780 1.790 1.740 1.820 15,308,000 27,404,500 1.7902 1.249 1.242 1.249 1.214 1.270 21,944,511 1.2488 2.29%
2009-12-30 0 1.750 1.740 1.750 1.720 1.750 8,236,000 14,317,000 1.7383 1.221 1.214 1.221 1.200 1.221 11,806,571 1.2126 0.00%
2009-12-29 0 1.750 1.740 1.750 1.740 1.800 11,848,000 20,804,420 1.7559 1.221 1.214 1.221 1.214 1.256 16,984,490 1.2249 -1.69%
2009-12-28 0 1.780 1.780 1.790 1.770 1.830 19,368,000 35,011,020 1.8077 1.242 1.242 1.249 1.235 1.277 27,764,652 1.2610 1.14%
2009-12-24 0 1.760 1.780 1.790 1.710 1.780 10,866,000 18,828,660 1.7328 1.228 1.242 1.249 1.193 1.242 15,576,761 1.2088 1.73%
2009-12-23 0 1.730 1.720 1.730 1.690 1.740 19,394,000 33,379,480 1.7211 1.207 1.200 1.207 1.179 1.214 27,801,924 1.2006 2.37%
2009-12-22 0 1.690 1.680 1.690 1.680 1.730 19,744,000 33,582,140 1.7009 1.179 1.172 1.179 1.172 1.207 28,303,660 1.1865 1.20%
2009-12-21 0 1.670 1.660 1.680 1.630 1.710 40,954,000 68,020,020 1.6609 1.165 1.158 1.172 1.137 1.193 58,708,878 1.1586 -1.76%
2009-12-18 0 1.700 1.690 1.700 1.610 1.780 78,376,000 131,588,160 1.6789 1.186 1.179 1.186 1.123 1.242 112,354,520 1.1712 -5.03%
2009-12-17 0 1.790 1.800 1.810 1.750 1.900 72,986,000 130,667,620 1.7903 1.249 1.256 1.263 1.221 1.325 104,627,782 1.2489 -4.79%
2009-12-16 0 1.880 1.870 1.880 1.870 1.960 26,564,000 50,431,320 1.8985 1.311 1.304 1.311 1.304 1.367 38,080,350 1.3243 -2.08%
2009-12-15 0 1.920 1.920 1.930 1.900 1.970 19,441,000 37,292,580 1.9182 1.339 1.339 1.346 1.325 1.374 27,869,300 1.3381 -1.54%
2009-12-14 0 1.950 1.940 1.950 1.910 1.970 23,954,000 46,453,170 1.9393 1.360 1.353 1.360 1.332 1.374 34,338,830 1.3528 -1.52%
2009-12-11 0 1.980 1.970 1.980 1.960 2.040 23,066,000 45,851,340 1.9878 1.381 1.374 1.381 1.367 1.423 33,065,854 1.3867 -1.49%
2009-12-10 0 2.010 2.010 2.020 1.950 2.110 52,638,000 105,934,140 2.0125 1.402 1.402 1.409 1.360 1.472 75,458,268 1.4039 -2.90%
2009-12-09 0 2.070 2.060 2.070 2.020 2.150 66,314,000 139,499,100 2.1036 1.444 1.437 1.444 1.409 1.500 95,063,255 1.4674 -0.96%
2009-12-08 0 2.090 2.080 2.090 2.070 2.140 85,082,000 179,244,860 2.1067 1.458 1.451 1.458 1.444 1.493 121,967,787 1.4696 2.45%
2009-12-07 0 2.040 2.040 2.050 1.930 2.050 63,176,000 127,101,140 2.0119 1.423 1.423 1.430 1.346 1.430 90,564,831 1.4034 3.55%
2009-12-04 0 1.970 1.960 1.970 1.950 2.030 48,394,000 96,633,940 1.9968 1.374 1.367 1.374 1.360 1.416 69,374,358 1.3929 0.00%
2009-12-03 0 1.970 1.960 1.970 1.950 2.030 26,192,000 51,821,160 1.9785 1.374 1.367 1.374 1.360 1.416 37,547,076 1.3802 -1.99%
2009-12-02 0 2.010 2.000 2.010 1.990 2.070 68,432,000 138,588,520 2.0252 1.402 1.395 1.402 1.388 1.444 98,099,476 1.4127 0.50%
2009-12-01 0 2.000 1.990 2.000 1.860 2.010 143,544,367 281,667,711 1.9622 1.395 1.388 1.395 1.297 1.402 205,775,473 1.3688 8.11%
2009-11-30 0 1.850 1.850 1.860 1.830 1.880 25,290,000 46,930,920 1.8557 1.291 1.291 1.297 1.277 1.311 36,254,029 1.2945 2.78%
2009-11-27 0 1.800 1.800 1.810 1.780 1.900 77,936,000 143,216,820 1.8376 1.256 1.256 1.263 1.242 1.325 111,723,766 1.2819 -7.22%
2009-11-26 0 1.940 1.940 1.950 1.760 1.960 153,307,000 289,432,870 1.8879 1.353 1.353 1.360 1.228 1.367 219,770,522 1.3170 10.23%
2009-11-25 0 1.760 1.760 1.770 1.750 1.810 25,342,000 44,775,760 1.7669 1.228 1.228 1.235 1.221 1.263 36,328,573 1.2325 -1.68%
2009-11-24 0 1.790 1.780 1.790 1.780 1.860 39,332,000 71,360,960 1.8143 1.249 1.242 1.249 1.242 1.297 56,383,689 1.2656 -0.56%
2009-11-23 0 1.800 1.790 1.800 1.730 1.870 50,725,000 91,241,730 1.7988 1.256 1.249 1.256 1.207 1.304 72,715,921 1.2548 -2.70%
2009-11-20 0 1.850 1.830 1.840 1.800 1.880 33,454,000 61,416,860 1.8359 1.291 1.277 1.284 1.256 1.311 47,957,386 1.2807 0.54%
2009-11-19 0 1.840 1.840 1.850 1.830 1.880 22,098,000 40,961,540 1.8536 1.284 1.284 1.291 1.277 1.311 31,678,195 1.2931 -1.08%
2009-11-18 0 1.860 1.850 1.860 1.840 1.920 23,900,000 44,763,940 1.8730 1.297 1.291 1.297 1.284 1.339 34,261,420 1.3065 -1.59%
2009-11-17 0 1.890 1.880 1.890 1.830 1.920 36,913,000 69,734,470 1.8892 1.318 1.311 1.318 1.277 1.339 52,915,974 1.3178 0.53%
2009-11-16 0 1.880 1.870 1.890 1.870 2.020 96,405,444 184,972,103 1.9187 1.311 1.304 1.318 1.304 1.409 138,200,309 1.3384 -6.00%
2009-11-13 0 2.000 2.000 2.010 1.960 2.070 66,200,000 133,851,580 2.0219 1.395 1.395 1.402 1.367 1.444 94,899,832 1.4105 1.01%
2009-11-12 0 1.980 1.970 1.980 1.820 2.010 104,026,000 199,557,460 1.9183 1.381 1.374 1.381 1.270 1.402 149,124,621 1.3382 3.13%
2009-11-11 0 1.920 1.920 1.930 1.910 1.990 58,016,000 112,780,620 1.9440 1.339 1.339 1.346 1.332 1.388 83,167,804 1.3561 -4.00%
2009-11-10 0 2.000 1.990 2.000 1.950 2.100 90,416,000 182,168,160 2.0148 1.395 1.388 1.395 1.360 1.465 129,614,248 1.4055 -3.85%
2009-11-09 0 2.080 2.080 2.090 2.060 2.150 60,148,000 126,803,800 2.1082 1.451 1.451 1.458 1.437 1.500 86,224,095 1.4706 0.48%
2009-11-06 0 2.070 2.070 2.080 2.060 2.140 50,858,000 106,114,780 2.0865 1.444 1.444 1.451 1.437 1.493 72,906,581 1.4555 -0.48%
2009-11-05 0 2.080 2.080 2.090 2.060 2.120 28,690,000 59,993,300 2.0911 1.451 1.451 1.458 1.437 1.479 41,128,039 1.4587 -1.42%
2009-11-04 0 2.110 2.100 2.110 2.070 2.140 69,429,000 146,490,550 2.1099 1.472 1.465 1.472 1.444 1.493 99,528,708 1.4718 2.43%
2009-11-03 0 2.060 2.050 2.060 2.050 2.220 116,077,000 245,734,480 2.1170 1.437 1.430 1.437 1.430 1.549 166,400,118 1.4768 -7.21%
2009-11-02 0 2.220 2.220 2.230 2.060 2.230 118,791,000 258,092,410 2.1727 1.549 1.549 1.556 1.437 1.556 170,290,724 1.5156 4.23%
2009-10-30 0 2.130 2.130 2.140 2.050 2.190 169,804,000 362,579,780 2.1353 1.486 1.486 1.493 1.430 1.528 243,419,503 1.4895 4.93%
2009-10-29 0 2.030 2.030 2.040 2.010 2.110 81,080,000 166,455,500 2.0530 1.416 1.416 1.423 1.402 1.472 116,230,791 1.4321 -1.93%
2009-10-28 0 2.070 2.060 2.070 2.040 2.150 164,560,500 343,848,035 2.0895 1.444 1.437 1.444 1.423 1.500 235,902,777 1.4576 1.47%
2009-10-27 0 2.040 2.040 2.050 1.850 2.100 293,173,000 587,860,310 2.0052 1.423 1.423 1.430 1.291 1.465 420,272,938 1.3988 8.51%
2009-10-23 0 1.880 1.880 1.890 1.790 1.920 220,579,000 409,933,870 1.8584 1.311 1.311 1.318 1.249 1.339 316,207,101 1.2964 6.82%
2009-10-22 0 1.760 1.750 1.760 1.710 1.790 57,848,000 101,581,760 1.7560 1.228 1.221 1.228 1.193 1.249 82,926,971 1.2250 1.73%
2009-10-21 0 1.730 1.720 1.730 1.700 1.880 157,184,000 282,782,000 1.7991 1.207 1.200 1.207 1.186 1.311 225,328,326 1.2550 -4.95%
2009-10-20 0 1.820 1.810 1.820 1.610 1.820 215,646,000 372,722,900 1.7284 1.270 1.263 1.270 1.123 1.270 309,135,486 1.2057 13.75%
2009-10-19 0 1.600 1.600 1.610 1.590 1.650 43,916,000 70,860,480 1.6135 1.116 1.116 1.123 1.109 1.151 62,955,000 1.1256 -2.44%
2009-10-16 0 1.640 1.630 1.640 1.630 1.690 30,680,000 50,761,580 1.6545 1.144 1.137 1.144 1.137 1.179 43,980,768 1.1542 0.00%
2009-10-15 0 1.640 1.630 1.640 1.630 1.710 57,115,000 95,485,340 1.6718 1.144 1.137 1.144 1.137 1.193 81,876,192 1.1662 0.00%
2009-10-14 0 1.640 1.640 1.650 1.630 1.710 51,586,000 86,140,160 1.6698 1.144 1.144 1.151 1.137 1.193 73,950,192 1.1648 -0.61%
2009-10-13 0 1.650 1.640 1.650 1.570 1.760 282,813,000 452,223,140 1.5990 1.151 1.144 1.151 1.095 1.228 405,421,544 1.1154 -1.79%
2009-10-12 1 - - - - - 0 0 - 1.172 - - - - 0 - 0.00%
2009-10-09 0 1.680 1.670 1.680 1.670 1.750 49,197,000 84,196,550 1.7114 1.172 1.165 1.172 1.165 1.221 70,525,484 1.1938 -1.18%
2009-10-08 0 1.700 1.690 1.700 1.660 1.760 60,399,000 103,530,820 1.7141 1.186 1.179 1.186 1.158 1.228 86,583,912 1.1957 1.19%
2009-10-07 0 1.680 1.670 1.680 1.670 1.730 32,934,000 55,868,780 1.6964 1.172 1.165 1.172 1.165 1.207 47,211,950 1.1834 0.60%
2009-10-06 0 1.670 1.660 1.670 1.570 1.680 42,579,000 69,281,970 1.6271 1.165 1.158 1.165 1.095 1.172 61,038,368 1.1351 6.37%
2009-10-05 0 1.570 1.560 1.570 1.560 1.620 15,764,000 24,930,480 1.5815 1.095 1.088 1.095 1.088 1.130 22,598,202 1.1032 -1.87%
2009-10-02 0 1.600 1.600 1.610 1.570 1.620 19,662,000 31,373,620 1.5956 1.116 1.116 1.123 1.095 1.130 28,186,110 1.1131 -1.84%
2009-09-30 0 1.630 1.630 1.640 1.620 1.700 30,905,500 50,984,520 1.6497 1.137 1.137 1.144 1.130 1.186 44,304,030 1.1508 -2.40%
2009-09-29 0 1.670 1.670 1.680 1.660 1.750 47,989,500 81,857,630 1.7057 1.165 1.165 1.172 1.158 1.221 68,794,494 1.1899 1.83%
2009-09-28 0 1.640 1.630 1.640 1.630 1.730 27,457,500 45,829,695 1.6691 1.144 1.137 1.144 1.137 1.207 39,361,211 1.1643 -2.96%
2009-09-25 0 1.690 1.680 1.690 1.610 1.750 60,147,000 102,008,080 1.6960 1.179 1.172 1.179 1.123 1.221 86,222,662 1.1831 2.42%
2009-09-24 0 1.650 1.640 1.650 1.610 1.690 52,950,000 87,112,480 1.6452 1.151 1.144 1.151 1.123 1.179 75,905,530 1.1476 -3.51%
2009-09-23 0 1.710 1.710 1.720 1.690 1.830 85,796,000 150,552,560 1.7548 1.193 1.193 1.200 1.179 1.277 122,991,329 1.2241 -5.00%
2009-09-22 0 1.800 1.790 1.800 1.780 1.850 55,378,000 100,423,240 1.8134 1.256 1.249 1.256 1.242 1.291 79,386,147 1.2650 0.56%
2009-09-21 0 1.790 1.790 1.800 1.760 1.860 63,081,000 114,470,670 1.8147 1.249 1.249 1.256 1.228 1.297 90,428,645 1.2659 0.00%
2009-09-18 0 1.790 1.780 1.790 1.750 1.880 86,020,000 156,128,740 1.8150 1.249 1.242 1.249 1.221 1.311 123,312,440 1.2661 -1.10%
2009-09-17 0 1.810 1.800 1.810 1.790 1.940 213,534,000 399,559,060 1.8712 1.263 1.256 1.263 1.249 1.353 306,107,866 1.3053 -3.72%
2009-09-16 0 1.880 1.880 1.890 1.620 1.900 395,734,000 711,071,760 1.7968 1.311 1.311 1.318 1.130 1.325 567,297,434 1.2534 14.63%
2009-09-15 0 1.640 1.640 1.650 1.620 1.710 41,128,000 68,365,220 1.6623 1.144 1.144 1.151 1.130 1.193 58,958,313 1.1596 -2.38%
2009-09-14 0 1.680 1.680 1.690 1.530 1.740 250,382,000 418,532,760 1.6716 1.172 1.172 1.179 1.067 1.214 358,930,661 1.1661 7.69%
2009-09-11 0 1.560 1.550 1.560 1.530 1.630 69,276,000 109,920,360 1.5867 1.088 1.081 1.088 1.067 1.137 99,309,377 1.1068 -0.64%
2009-09-10 0 1.570 1.560 1.570 1.550 1.700 125,802,000 205,322,800 1.6321 1.095 1.088 1.095 1.081 1.186 180,341,219 1.1385 -3.09%
2009-09-09 0 1.620 1.620 1.630 1.510 1.760 350,266,000 581,851,920 1.6612 1.130 1.130 1.137 1.053 1.228 502,117,592 1.1588 0.62%
2009-09-08 0 1.610 1.610 1.620 1.570 1.760 289,896,000 482,194,440 1.6633 1.123 1.123 1.130 1.095 1.228 415,575,252 1.1603 -3.59%
2009-09-07 0 1.670 1.680 1.690 1.380 1.680 366,576,000 565,582,990 1.5429 1.165 1.172 1.179 0.963 1.172 525,498,502 1.0763 23.70%
2009-09-04 0 1.350 1.340 1.350 1.330 1.530 239,173,000 348,930,860 1.4589 0.942 0.935 0.942 0.928 1.067 342,862,198 1.0177 -4.26%
2009-09-03 0 1.410 1.400 1.410 1.190 1.410 258,562,000 334,853,260 1.2951 0.984 0.977 0.984 0.830 0.984 370,656,954 0.9034 21.55%
2009-09-02 0 1.160 1.160 1.170 1.010 1.180 111,288,000 125,565,920 1.1283 0.809 0.809 0.816 0.705 0.823 159,534,932 0.7871 11.54%
2009-09-01 0 1.040 1.040 1.050 1.010 1.070 21,542,000 22,505,140 1.0447 0.725 0.725 0.732 0.705 0.746 30,881,151 0.7288 1.96%
2009-08-31 0 1.020 1.020 1.030 1.000 1.070 27,837,000 28,537,170 1.0252 0.712 0.712 0.719 0.698 0.746 39,905,236 0.7151 -5.56%
2009-08-28 0 1.080 1.070 1.080 1.030 1.150 34,688,000 38,103,480 1.0985 0.753 0.746 0.753 0.719 0.802 49,726,365 0.7663 -3.57%
2009-08-27 0 1.120 1.110 1.120 1.110 1.160 76,882,000 87,415,580 1.1370 0.781 0.774 0.781 0.774 0.809 110,212,823 0.7932 0.90%
2009-08-26 0 1.110 1.100 1.110 1.070 1.120 49,821,000 54,728,510 1.0985 0.774 0.767 0.774 0.746 0.781 71,420,008 0.7663 5.71%
2009-08-25 0 1.050 1.050 1.060 1.030 1.070 31,178,000 32,926,500 1.0561 0.732 0.732 0.739 0.719 0.746 44,694,667 0.7367 -2.78%
2009-08-24 0 1.080 1.070 1.080 0.970 1.120 90,694,000 96,271,040 1.0615 0.753 0.746 0.753 0.677 0.781 130,012,770 0.7405 11.34%
2009-08-21 0 0.970 0.960 0.970 0.960 1.000 16,100,000 15,768,360 0.9794 0.677 0.670 0.677 0.670 0.698 23,079,869 0.6832 -2.02%
2009-08-20 0 0.990 0.980 0.990 0.970 1.010 18,900,000 18,597,520 0.9840 0.691 0.684 0.691 0.677 0.705 27,093,759 0.6864 3.13%
2009-08-19 0 0.960 0.950 0.960 0.950 1.030 32,237,000 31,919,580 0.9902 0.670 0.663 0.670 0.663 0.719 46,212,778 0.6907 -4.00%
2009-08-18 0 1.000 0.990 1.000 0.970 1.040 45,650,000 45,510,600 0.9969 0.698 0.691 0.698 0.677 0.725 65,440,745 0.6954 -0.99%
2009-08-17 0 1.010 1.000 1.010 0.990 1.080 49,066,000 50,324,900 1.0257 0.705 0.698 0.705 0.691 0.753 70,337,691 0.7155 -8.18%
2009-08-14 0 1.100 1.090 1.100 1.040 1.160 40,544,000 44,229,440 1.0909 0.767 0.760 0.767 0.725 0.809 58,121,130 0.7610 -3.51%
2009-08-13 0 1.140 1.130 1.140 1.120 1.180 35,434,000 40,893,800 1.1541 0.795 0.788 0.795 0.781 0.823 50,795,780 0.8051 2.70%
2009-08-12 0 1.110 1.100 1.110 1.100 1.150 31,610,000 35,278,480 1.1161 0.774 0.767 0.774 0.767 0.802 45,313,953 0.7785 -1.77%
2009-08-11 0 1.130 1.120 1.130 1.110 1.200 80,774,000 93,951,460 1.1631 0.788 0.781 0.788 0.774 0.837 115,792,130 0.8114 0.00%
2009-08-10 0 1.130 1.130 1.140 0.960 1.170 173,598,000 189,155,840 1.0896 0.788 0.788 0.795 0.670 0.816 248,858,324 0.7601 21.51%
2009-08-07 0 0.930 0.920 0.930 0.910 1.060 102,336,000 99,869,640 0.9759 0.649 0.642 0.649 0.635 0.739 146,701,952 0.6808 -12.26%
2009-08-06 0 1.060 1.050 1.060 1.030 1.130 88,680,600 94,309,954 1.0635 0.739 0.732 0.739 0.719 0.788 127,126,496 0.7419 -7.02%
2009-08-05 0 1.140 1.130 1.140 1.120 1.240 61,842,000 72,379,660 1.1704 0.795 0.788 0.795 0.781 0.865 88,652,499 0.8164 -5.79%
2009-08-04 0 1.210 1.200 1.210 1.190 1.250 27,549,000 33,334,400 1.2100 0.844 0.837 0.844 0.830 0.872 39,492,379 0.8441 -1.63%
2009-08-03 0 1.230 1.220 1.230 1.210 1.260 27,486,000 33,886,880 1.2329 0.858 0.851 0.858 0.844 0.879 39,402,066 0.8600 1.65%
2009-07-31 0 1.210 1.210 1.220 1.200 1.250 35,728,000 43,742,480 1.2243 0.844 0.844 0.851 0.837 0.872 51,217,239 0.8541 0.00%
2009-07-30 0 1.210 1.210 1.220 1.200 1.270 48,386,000 59,506,500 1.2298 0.844 0.844 0.851 0.837 0.886 69,362,889 0.8579 -0.82%
2009-07-29 0 1.220 1.210 1.220 1.180 1.300 59,588,000 74,064,080 1.2429 0.851 0.844 0.851 0.823 0.907 85,421,317 0.8670 -3.17%
2009-07-28 0 1.260 1.250 1.260 1.240 1.290 27,768,000 35,100,820 1.2641 0.879 0.872 0.879 0.865 0.900 39,806,322 0.8818 -0.79%
2009-07-27 0 1.270 1.260 1.270 1.240 1.310 53,438,000 68,045,820 1.2734 0.886 0.879 0.886 0.865 0.914 76,605,094 0.8883 2.42%
2009-07-24 0 1.240 1.240 1.250 1.200 1.320 136,898,000 174,014,560 1.2711 0.865 0.865 0.872 0.837 0.921 196,247,692 0.8867 3.33%
2009-07-23 0 1.200 1.180 1.190 1.170 1.230 39,334,000 47,187,900 1.1997 0.837 0.823 0.830 0.816 0.858 56,386,556 0.8369 0.84%
2009-07-22 0 1.190 1.190 1.200 1.180 1.290 144,091,200 178,435,084 1.2383 0.830 0.830 0.837 0.823 0.900 206,559,376 0.8638 -4.80%
2009-07-21 0 1.250 1.250 1.260 1.080 1.260 259,527,000 310,855,380 1.1978 0.872 0.872 0.879 0.753 0.879 372,040,313 0.8355 15.74%
2009-07-20 0 1.080 1.080 1.090 1.060 1.120 57,990,000 63,461,960 1.0944 0.753 0.753 0.760 0.739 0.781 83,130,533 0.7634 -0.92%
2009-07-17 0 1.090 1.090 1.100 1.090 1.150 80,686,000 89,797,200 1.1129 0.760 0.760 0.767 0.760 0.802 115,665,980 0.7763 0.93%
2009-07-16 0 1.080 1.070 1.080 1.060 1.150 96,070,000 107,295,860 1.1169 0.753 0.746 0.753 0.739 0.802 137,719,439 0.7791 -3.57%
2009-07-15 0 1.120 1.110 1.120 1.110 1.190 75,682,000 87,582,020 1.1572 0.781 0.774 0.781 0.774 0.830 108,492,584 0.8073 -2.61%
2009-07-14 0 1.150 1.140 1.150 1.120 1.210 153,218,000 179,023,400 1.1684 0.802 0.795 0.802 0.781 0.844 219,642,938 0.8151 0.00%
2009-07-13 0 1.150 1.130 1.140 1.020 1.220 403,356,400 457,782,916 1.1349 0.802 0.788 0.795 0.712 0.851 578,224,390 0.7917 7.48%
2009-07-10 0 1.070 1.060 1.070 0.860 1.070 247,310,000 238,740,950 0.9654 0.746 0.739 0.746 0.600 0.746 354,526,850 0.6734 20.22%
2009-07-09 0 0.890 0.890 0.900 0.880 0.980 122,366,000 113,759,720 0.9297 0.621 0.621 0.628 0.614 0.684 175,415,602 0.6485 -8.25%
2009-07-08 0 0.970 0.960 0.970 0.880 1.000 349,138,014 330,567,014 0.9468 0.677 0.670 0.677 0.614 0.698 500,500,588 0.6605 10.23%
2009-07-07 0 0.880 0.870 0.880 0.780 0.880 220,039,583 180,625,588 0.8209 0.614 0.607 0.614 0.544 0.614 315,433,829 0.5726 18.92%
2009-07-06 0 0.740 0.730 0.740 0.680 0.740 67,744,000 48,348,260 0.7137 0.516 0.509 0.516 0.474 0.516 97,113,206 0.4979 8.82%
2009-07-03 0 0.680 0.680 0.690 0.650 0.710 51,070,417 35,059,971 0.6865 0.474 0.474 0.481 0.453 0.495 73,211,088 0.4789 1.49%
2009-07-02 0 0.670 0.660 0.670 0.660 0.710 41,070,000 28,112,880 0.6845 0.467 0.460 0.467 0.460 0.495 58,875,168 0.4775 -1.47%
2009-06-30 0 0.680 0.670 0.680 0.640 0.680 36,110,000 23,678,360 0.6557 0.474 0.467 0.474 0.446 0.474 51,764,848 0.4574 4.62%
2009-06-29 0 0.650 0.650 0.660 0.640 0.680 14,676,000 9,598,020 0.6540 0.453 0.453 0.460 0.446 0.474 21,038,519 0.4562 -1.52%
2009-06-26 0 0.660 0.660 0.670 0.640 0.680 34,138,000 22,578,780 0.6614 0.460 0.460 0.467 0.446 0.474 48,937,922 0.4614 3.13%
2009-06-25 0 0.640 0.640 0.650 0.630 0.670 21,164,000 13,723,500 0.6484 0.446 0.446 0.453 0.439 0.467 30,339,276 0.4523 0.00%
2009-06-24 0 0.640 0.640 0.650 0.640 0.680 19,014,000 12,551,320 0.6601 0.446 0.446 0.453 0.446 0.474 27,257,181 0.4605 -1.54%
2009-06-23 0 0.650 0.640 0.650 0.630 0.680 34,790,000 22,636,280 0.6507 0.453 0.446 0.453 0.439 0.474 49,872,585 0.4539 -5.80%
2009-06-22 0 0.690 0.690 0.700 0.690 0.720 28,712,000 20,296,160 0.7069 0.481 0.481 0.488 0.481 0.502 41,159,577 0.4931 -1.43%
2009-06-19 0 0.700 0.690 0.700 0.690 0.730 47,380,000 33,206,520 0.7009 0.488 0.481 0.488 0.481 0.509 67,920,756 0.4889 0.00%
2009-06-18 0 0.700 0.700 0.710 0.690 0.750 72,053,000 51,033,020 0.7083 0.488 0.488 0.495 0.481 0.523 103,290,296 0.4941 -4.11%
2009-06-17 0 0.730 0.720 0.730 0.660 0.770 192,060,000 140,483,200 0.7315 0.509 0.502 0.509 0.460 0.537 275,324,196 0.5102 7.35%
2009-06-16 0 0.680 0.670 0.680 0.650 0.700 59,252,000 39,952,680 0.6743 0.474 0.467 0.474 0.453 0.488 84,939,650 0.4704 -1.45%
2009-06-15 0 0.690 0.690 0.700 0.650 0.740 107,313,000 74,238,910 0.6918 0.481 0.481 0.488 0.453 0.516 153,836,642 0.4826 6.15%
2009-06-12 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2009-06-11 0 0.650 0.640 0.650 0.630 0.680 55,038,000 35,885,660 0.6520 0.453 0.446 0.453 0.439 0.474 78,898,746 0.4548 1.56%
2009-06-10 0 0.640 0.640 0.650 0.600 0.660 73,228,000 46,559,320 0.6358 0.446 0.446 0.453 0.419 0.460 104,974,696 0.4435 6.67%
2009-06-09 0 0.600 0.590 0.600 0.550 0.640 78,474,000 46,733,740 0.5955 0.419 0.412 0.419 0.384 0.446 112,495,006 0.4154 -6.25%
2009-06-08 0 0.640 0.630 0.640 0.630 0.680 45,924,000 30,260,600 0.6589 0.446 0.439 0.446 0.439 0.474 65,833,533 0.4597 -4.48%
2009-06-05 0 0.670 0.670 0.680 0.640 0.690 74,453,000 49,103,830 0.6595 0.467 0.467 0.474 0.446 0.481 106,730,773 0.4601 1.52%
2009-06-04 0 0.660 0.650 0.660 0.640 0.730 133,756,000 90,451,100 0.6762 0.460 0.453 0.460 0.446 0.509 191,743,534 0.4717 -4.35%
2009-06-03 0 0.690 0.690 0.700 0.600 0.710 344,209,000 229,382,380 0.6664 0.481 0.481 0.488 0.419 0.495 493,434,687 0.4649 23.21%
2009-06-02 0 0.560 0.550 0.560 0.520 0.580 114,679,000 63,544,980 0.5541 0.391 0.384 0.391 0.363 0.405 164,396,040 0.3865 3.70%
2009-06-01 0 0.540 0.530 0.540 0.520 0.560 43,065,000 23,101,020 0.5364 0.377 0.370 0.377 0.363 0.391 61,735,064 0.3742 1.89%
2009-05-29 0 0.530 0.520 0.530 0.520 0.540 11,594,000 6,167,200 0.5319 0.370 0.363 0.370 0.363 0.377 16,620,372 0.3711 0.00%
2009-05-27 0 0.530 0.520 0.530 0.520 0.570 37,370,000 20,276,320 0.5426 0.370 0.363 0.370 0.363 0.398 53,571,099 0.3785 -3.64%
2009-05-26 0 0.550 0.540 0.550 0.520 0.570 75,054,000 41,249,260 0.5496 0.384 0.377 0.384 0.363 0.398 107,592,326 0.3834 5.77%
2009-05-25 0 0.520 0.520 0.530 0.510 0.540 37,578,000 19,859,580 0.5285 0.363 0.363 0.370 0.356 0.377 53,869,273 0.3687 -1.89%
2009-05-22 0 0.530 0.530 0.540 0.495 0.580 73,228,000 39,080,780 0.5337 0.370 0.370 0.377 0.345 0.405 104,974,696 0.3723 -7.02%
2009-05-21 0 0.570 0.560 0.570 0.560 0.600 76,852,000 44,490,980 0.5789 0.398 0.391 0.398 0.391 0.419 110,169,817 0.4038 1.79%
2009-05-20 0 0.560 0.550 0.560 0.550 0.590 66,471,000 37,816,850 0.5689 0.391 0.384 0.391 0.384 0.412 95,288,319 0.3969 -1.75%
2009-05-19 0 0.570 0.560 0.570 0.550 0.630 81,062,000 47,109,220 0.5812 0.398 0.391 0.398 0.384 0.439 116,204,988 0.4054 -1.72%
2009-05-18 0 0.580 0.570 0.580 0.520 0.590 119,494,000 67,626,640 0.5659 0.405 0.398 0.405 0.363 0.412 171,298,497 0.3948 7.41%
2009-05-15 0 0.540 0.530 0.540 0.520 0.570 51,054,000 27,537,540 0.5394 0.377 0.370 0.377 0.363 0.398 73,187,553 0.3763 -1.82%
2009-05-14 0 0.550 0.550 0.560 0.465 0.580 136,946,000 73,523,660 0.5369 0.384 0.384 0.391 0.324 0.405 196,316,502 0.3745 5.77%
2009-05-13 0 0.520 0.510 0.520 0.500 0.560 63,672,000 34,091,000 0.5354 0.363 0.356 0.363 0.349 0.391 91,275,863 0.3735 -3.70%
2009-05-12 0 0.540 0.540 0.550 0.510 0.580 102,120,000 55,986,480 0.5482 0.377 0.377 0.384 0.356 0.405 146,392,309 0.3824 5.88%
2009-05-11 0 0.510 0.510 0.520 0.500 0.680 168,186,000 100,887,660 0.5999 0.356 0.356 0.363 0.349 0.474 241,100,048 0.4184 -16.39%
2009-05-08 0 0.610 0.610 0.620 0.500 0.640 222,720,000 133,956,690 0.6015 0.426 0.426 0.432 0.349 0.446 319,276,293 0.4196 15.09%
2009-05-07 0 0.530 0.520 0.530 0.435 0.570 379,617,000 189,764,725 0.4999 0.370 0.363 0.370 0.303 0.398 544,193,196 0.3487 20.45%
2009-05-06 0 0.440 0.435 0.440 0.300 0.480 362,796,000 152,313,400 0.4198 0.307 0.303 0.307 0.209 0.335 520,079,750 0.2929 33.33%
2009-05-05 0 0.330 0.330 0.335 0.320 0.385 144,066,000 49,959,420 0.3468 0.230 0.230 0.234 0.223 0.269 206,523,251 0.2419 -8.33%
2009-05-04 0 0.360 0.355 0.360 0.220 0.370 376,778,000 111,901,410 0.2970 0.251 0.248 0.251 0.153 0.258 540,123,398 0.2072 71.43%
2009-04-30 0 0.210 0.210 0.212 0.204 0.228 27,406,000 5,918,304 0.2159 0.146 0.146 0.148 0.142 0.159 39,287,384 0.1506 -5.83%
2009-04-29 0 0.223 0.220 0.223 0.220 0.242 53,616,000 12,396,752 0.2312 0.156 0.153 0.156 0.153 0.169 76,860,263 0.1613 2.29%
2009-04-28 0 0.218 0.218 0.220 0.215 0.265 128,238,000 30,476,916 0.2377 0.152 0.152 0.153 0.150 0.185 183,833,303 0.1658 4.81%
2009-04-27 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2009-04-24 0 0.208 0.206 0.208 0.180 0.212 32,674,000 6,378,932 0.1952 0.145 0.144 0.145 0.126 0.148 46,839,231 0.1362 14.29%
2009-04-23 0 0.182 0.180 0.182 0.178 0.182 3,746,000 676,144 0.1805 0.127 0.126 0.127 0.124 0.127 5,370,012 0.1259 2.25%
2009-04-22 0 0.178 0.178 0.179 0.178 0.188 9,106,000 1,659,634 0.1823 0.124 0.124 0.125 0.124 0.131 13,053,744 0.1271 -1.66%
2009-04-21 0 0.181 0.180 0.182 0.175 0.185 11,593,000 2,098,786 0.1810 0.126 0.126 0.127 0.122 0.129 16,618,939 0.1263 -4.74%
2009-04-20 0 0.190 0.189 0.192 0.182 0.202 13,626,000 2,620,754 0.1923 0.133 0.132 0.134 0.127 0.141 19,533,310 0.1342 2.70%
2009-04-17 0 0.185 0.184 0.185 0.184 0.190 17,622,000 3,292,656 0.1868 0.129 0.128 0.129 0.128 0.133 25,261,705 0.1303 0.00%
2009-04-16 0 0.185 0.185 0.186 0.183 0.194 10,790,000 2,010,950 0.1864 0.129 0.129 0.130 0.128 0.135 15,467,813 0.1300 -3.14%
2009-04-15 0 0.191 0.187 0.192 0.178 0.192 24,863,845 4,629,940 0.1862 0.133 0.130 0.134 0.124 0.134 35,643,123 0.1299 7.91%
2009-04-14 0 0.177 0.176 0.177 0.172 0.179 11,256,000 1,972,222 0.1752 0.123 0.123 0.123 0.120 0.125 16,135,839 0.1222 4.12%
2009-04-09 0 0.170 0.169 0.170 0.168 0.176 9,650,000 1,650,088 0.1710 0.119 0.118 0.119 0.117 0.123 13,833,586 0.1193 0.00%
2009-04-08 0 0.170 0.169 0.173 0.169 0.183 13,854,000 2,405,068 0.1736 0.119 0.118 0.121 0.118 0.128 19,860,155 0.1211 -6.08%
2009-04-07 0 0.181 0.181 0.183 0.169 0.190 57,582,000 10,529,578 0.1829 0.126 0.126 0.128 0.118 0.133 82,545,652 0.1276 7.74%
2009-04-06 0 0.168 0.167 0.168 0.163 0.175 22,742,000 3,828,820 0.1684 0.117 0.116 0.117 0.114 0.122 32,601,389 0.1174 4.35%
2009-04-03 0 0.161 0.159 0.161 0.158 0.162 13,604,000 2,190,242 0.1610 0.112 0.111 0.112 0.110 0.113 19,501,772 0.1123 -0.62%
2009-04-02 0 0.162 0.160 0.161 0.158 0.170 16,954,000 2,752,264 0.1623 0.113 0.112 0.112 0.110 0.119 24,304,105 0.1132 5.88%
2009-04-01 0 0.153 0.153 0.155 0.151 0.156 11,804,000 1,808,870 0.1532 0.107 0.107 0.108 0.105 0.109 16,921,414 0.1069 0.66%
2009-03-31 0 0.152 0.149 0.152 0.148 0.152 4,232,000 633,154 0.1496 0.106 0.104 0.106 0.103 0.106 6,066,708 0.1044 1.33%
2009-03-30 0 0.150 0.150 0.153 0.150 0.158 4,374,000 675,284 0.1544 0.105 0.105 0.107 0.105 0.110 6,270,270 0.1077 -6.25%
2009-03-27 0 0.160 0.158 0.160 0.152 0.165 22,790,000 3,636,598 0.1596 0.112 0.110 0.112 0.106 0.115 32,670,199 0.1113 5.96%
2009-03-26 0 0.151 0.151 0.152 0.150 0.155 9,612,000 1,465,138 0.1524 0.105 0.105 0.106 0.105 0.108 13,779,112 0.1063 0.00%
2009-03-25 0 0.151 0.150 0.153 0.149 0.157 7,606,000 1,160,784 0.1526 0.105 0.105 0.107 0.104 0.110 10,903,446 0.1065 -1.95%
2009-03-24 0 0.154 0.153 0.154 0.150 0.158 11,080,000 1,694,448 0.1529 0.107 0.107 0.107 0.105 0.110 15,883,537 0.1067 0.65%
2009-03-23 0 0.153 0.150 0.153 0.147 0.153 3,628,000 549,968 0.1516 0.107 0.105 0.107 0.103 0.107 5,200,855 0.1057 0.66%
2009-03-20 0 0.152 0.148 0.152 0.147 0.152 3,876,000 580,278 0.1497 0.106 0.103 0.106 0.103 0.106 5,556,371 0.1044 -1.94%
2009-03-19 0 0.155 0.153 0.155 0.146 0.157 6,132,000 934,606 0.1524 0.108 0.107 0.108 0.102 0.110 8,790,419 0.1063 4.73%
2009-03-18 0 0.148 0.148 0.150 0.143 0.153 6,684,000 990,702 0.1482 0.103 0.103 0.105 0.100 0.107 9,581,729 0.1034 4.23%
2009-03-17 0 0.142 0.142 0.146 0.142 0.147 4,816,000 692,866 0.1439 0.099 0.099 0.102 0.099 0.103 6,903,891 0.1004 -0.70%
2009-03-16 0 0.143 0.143 0.145 0.141 0.146 6,366,000 913,492 0.1435 0.100 0.100 0.101 0.098 0.102 9,125,866 0.1001 1.42%
2009-03-13 0 0.141 0.141 0.142 0.139 0.148 2,932,000 420,992 0.1436 0.098 0.098 0.099 0.097 0.103 4,203,116 0.1002 1.44%
2009-03-12 0 0.139 0.135 0.139 0.130 0.144 4,864,000 656,354 0.1349 0.097 0.094 0.097 0.091 0.100 6,972,701 0.0941 -0.71%
2009-03-11 0 0.140 0.139 0.140 0.136 0.145 5,258,000 738,516 0.1405 0.098 0.097 0.098 0.095 0.101 7,537,512 0.0980 -2.10%
2009-03-10 0 0.143 0.143 0.145 0.143 0.146 3,726,000 537,986 0.1444 0.100 0.100 0.101 0.100 0.102 5,341,341 0.1007 -0.69%
2009-03-09 0 0.144 0.144 0.145 0.142 0.146 4,668,000 669,246 0.1434 0.100 0.100 0.101 0.099 0.102 6,691,728 0.1000 -4.00%
2009-03-06 0 0.150 0.145 0.150 0.144 0.150 3,416,000 502,222 0.1470 0.105 0.101 0.105 0.100 0.105 4,896,946 0.1026 1.35%
2009-03-05 0 0.148 0.148 0.149 0.148 0.153 1,782,000 266,390 0.1495 0.103 0.103 0.104 0.103 0.107 2,554,554 0.1043 0.00%
2009-03-04 0 0.148 0.148 0.150 0.145 0.160 2,684,000 402,058 0.1498 0.103 0.103 0.105 0.101 0.112 3,847,600 0.1045 2.07%
2009-03-03 0 0.145 0.145 0.149 0.142 0.150 2,012,000 295,154 0.1467 0.101 0.101 0.104 0.099 0.105 2,884,267 0.1023 -2.03%
2009-03-02 0 0.148 0.147 0.150 0.146 0.150 2,090,000 311,480 0.1490 0.103 0.103 0.105 0.102 0.105 2,996,082 0.1040 -3.90%
2009-02-27 0 0.154 0.154 0.155 0.153 0.159 1,410,000 221,370 0.1570 0.107 0.107 0.108 0.107 0.111 2,021,280 0.1095 -2.53%
2009-02-26 0 0.158 0.152 0.158 0.152 0.158 2,212,000 338,594 0.1531 0.110 0.106 0.110 0.106 0.110 3,170,973 0.1068 0.00%
2009-02-25 0 0.158 0.158 0.160 0.153 0.161 3,022,000 473,412 0.1567 0.110 0.110 0.112 0.107 0.112 4,332,134 0.1093 3.27%
2009-02-24 0 0.153 0.152 0.153 0.150 0.160 2,596,000 395,100 0.1522 0.107 0.106 0.107 0.105 0.112 3,721,450 0.1062 -4.97%
2009-02-23 0 0.161 0.159 0.161 0.155 0.163 2,998,000 478,150 0.1595 0.112 0.111 0.112 0.108 0.114 4,297,730 0.1113 -1.23%
2009-02-20 0 0.163 0.163 0.166 0.163 0.170 3,784,000 628,472 0.1661 0.114 0.114 0.116 0.114 0.119 5,424,486 0.1159 -6.32%
2009-02-19 0 0.174 0.171 0.174 0.170 0.176 4,698,000 813,200 0.1731 0.121 0.119 0.121 0.119 0.123 6,734,734 0.1207 1.16%
2009-02-18 0 0.172 0.169 0.172 0.167 0.172 2,778,000 468,666 0.1687 0.120 0.118 0.120 0.116 0.120 3,982,352 0.1177 -1.15%
2009-02-17 0 0.174 0.173 0.175 0.172 0.175 4,970,000 863,134 0.1737 0.121 0.121 0.122 0.120 0.122 7,124,655 0.1211 -2.79%
2009-02-16 0 0.179 0.179 0.181 0.170 0.181 4,704,000 828,216 0.1761 0.125 0.125 0.126 0.119 0.126 6,743,335 0.1228 2.29%
2009-02-13 0 0.175 0.175 0.176 0.169 0.183 9,356,000 1,659,846 0.1774 0.122 0.122 0.123 0.118 0.128 13,412,127 0.1238 2.94%
2009-02-12 0 0.170 0.167 0.170 0.166 0.174 6,250,000 1,057,898 0.1693 0.119 0.116 0.119 0.116 0.121 8,959,576 0.1181 0.59%
2009-02-11 0 0.169 0.169 0.174 0.165 0.176 6,058,000 1,031,604 0.1703 0.118 0.118 0.121 0.115 0.123 8,684,338 0.1188 -6.63%
2009-02-10 0 0.181 0.181 0.182 0.169 0.190 23,042,000 4,214,476 0.1829 0.126 0.126 0.127 0.118 0.133 33,031,449 0.1276 6.47%
2009-02-09 0 0.170 0.167 0.170 0.151 0.171 10,330,000 1,689,642 0.1636 0.119 0.116 0.119 0.105 0.119 14,808,388 0.1141 8.97%
2009-02-06 0 0.156 0.155 0.156 0.150 0.158 4,682,000 723,766 0.1546 0.109 0.108 0.109 0.105 0.110 6,711,798 0.1078 -0.64%
2009-02-05 0 0.157 0.156 0.159 0.151 0.165 5,748,000 912,538 0.1588 0.110 0.109 0.111 0.105 0.115 8,239,943 0.1107 1.29%
2009-02-04 0 0.155 0.150 0.155 0.147 0.158 2,494,000 381,250 0.1529 0.108 0.105 0.108 0.103 0.110 3,575,229 0.1066 4.03%
2009-02-03 0 0.149 0.146 0.149 0.145 0.149 542,000 79,980 0.1476 0.104 0.102 0.104 0.101 0.104 776,974 0.1029 1.36%
2009-02-02 0 0.147 0.147 0.148 0.143 0.153 536,000 78,332 0.1461 0.103 0.103 0.103 0.100 0.107 768,373 0.1019 -2.00%
2009-01-30 0 0.150 0.150 0.151 0.140 0.150 1,050,000 153,680 0.1464 0.105 0.105 0.105 0.098 0.105 1,505,209 0.1021 1.35%
2009-01-29 0 0.148 0.147 0.148 0.140 0.158 2,662,000 389,156 0.1462 0.103 0.103 0.103 0.098 0.110 3,816,063 0.1020 2.78%
2009-01-23 0 0.144 0.144 0.147 0.142 0.150 2,398,000 347,372 0.1449 0.100 0.100 0.103 0.099 0.105 3,437,610 0.1011 -4.00%
2009-01-22 0 0.150 0.146 0.150 0.140 0.155 3,016,000 451,950 0.1499 0.105 0.102 0.105 0.098 0.108 4,323,533 0.1045 -2.60%
2009-01-21 0 0.154 0.154 0.156 0.150 0.158 1,788,000 277,442 0.1552 0.107 0.107 0.109 0.105 0.110 2,563,156 0.1082 0.65%
2009-01-20 0 0.153 0.151 0.153 0.146 0.155 1,958,000 297,434 0.1519 0.107 0.105 0.107 0.102 0.108 2,806,856 0.1060 -3.77%
2009-01-19 0 0.159 0.150 0.159 0.149 0.159 1,674,000 253,028 0.1512 0.111 0.105 0.111 0.104 0.111 2,399,733 0.1054 3.92%
2009-01-16 0 0.153 0.152 0.153 0.148 0.157 3,334,000 510,382 0.1531 0.107 0.106 0.107 0.103 0.110 4,779,396 0.1068 0.66%
2009-01-15 0 0.152 0.150 0.152 0.142 0.153 5,564,000 824,124 0.1481 0.106 0.105 0.106 0.099 0.107 7,976,173 0.1033 -2.56%
2009-01-14 0 0.156 0.156 0.158 0.152 0.162 6,014,000 948,376 0.1577 0.109 0.109 0.110 0.106 0.113 8,621,263 0.1100 0.65%
2009-01-13 0 0.155 0.154 0.155 0.154 0.168 10,316,000 1,657,172 0.1606 0.108 0.107 0.108 0.107 0.117 14,788,318 0.1121 -5.49%
2009-01-12 0 0.164 0.164 0.166 0.164 0.185 8,198,000 1,416,476 0.1728 0.114 0.114 0.116 0.114 0.129 11,752,097 0.1205 -10.38%
2009-01-09 0 0.183 0.181 0.183 0.175 0.188 9,260,000 1,677,682 0.1812 0.128 0.126 0.128 0.122 0.131 13,274,508 0.1264 3.98%
2009-01-08 0 0.176 0.176 0.177 0.175 0.193 12,778,000 2,323,878 0.1819 0.123 0.123 0.123 0.122 0.135 18,317,675 0.1269 -9.74%
2009-01-07 0 0.195 0.195 0.196 0.194 0.213 24,174,000 4,851,736 0.2007 0.136 0.136 0.137 0.135 0.149 34,654,208 0.1400 -2.50%
2009-01-06 0 0.200 0.199 0.200 0.193 0.208 28,022,000 5,581,648 0.1992 0.140 0.139 0.140 0.135 0.145 40,170,439 0.1389 -2.44%
2009-01-05 0 0.205 0.205 0.206 0.164 0.208 73,482,000 14,074,230 0.1915 0.143 0.143 0.144 0.114 0.145 105,338,814 0.1336 22.02%
2009-01-02 0 0.168 0.168 0.170 0.163 0.175 25,896,000 4,406,144 0.1701 0.117 0.117 0.119 0.114 0.122 37,122,750 0.1187 4.35%
2008-12-31 0 0.161 0.161 0.162 0.155 0.167 15,460,000 2,505,694 0.1621 0.112 0.112 0.113 0.108 0.116 22,162,408 0.1131 3.87%
2008-12-30 0 0.155 0.154 0.155 0.142 0.159 14,714,000 2,238,230 0.1521 0.108 0.107 0.108 0.099 0.111 21,092,993 0.1061 4.73%
2008-12-29 0 0.148 0.145 0.148 0.142 0.149 3,524,000 513,862 0.1458 0.103 0.101 0.103 0.099 0.104 5,051,767 0.1017 6.47%
2008-12-24 0 0.139 0.139 0.142 0.139 0.143 3,198,000 449,636 0.1406 0.097 0.097 0.099 0.097 0.100 4,584,436 0.0981 -0.71%
2008-12-23 0 0.140 0.140 0.141 0.138 0.151 9,086,000 1,288,380 0.1418 0.098 0.098 0.098 0.096 0.105 13,025,074 0.0989 -9.09%
2008-12-22 0 0.154 0.152 0.154 0.151 0.160 5,324,000 819,784 0.1540 0.107 0.106 0.107 0.105 0.112 7,632,125 0.1074 -0.65%
2008-12-19 0 0.155 0.158 0.160 0.153 0.163 9,096,000 1,444,302 0.1588 0.108 0.110 0.112 0.107 0.114 13,039,409 0.1108 0.65%
2008-12-18 0 0.154 0.153 0.154 0.151 0.154 3,100,000 473,016 0.1526 0.107 0.107 0.107 0.105 0.107 4,443,950 0.1064 0.65%
2008-12-17 0 0.153 0.153 0.155 0.151 0.165 16,372,000 2,526,880 0.1543 0.107 0.107 0.108 0.105 0.115 23,469,789 0.1077 -1.92%
2008-12-16 0 0.156 0.154 0.155 0.151 0.160 7,718,000 1,200,016 0.1555 0.109 0.107 0.108 0.105 0.112 11,064,002 0.1085 0.65%
2008-12-15 0 0.155 0.159 0.162 0.155 0.168 17,452,000 2,808,202 0.1609 0.108 0.111 0.113 0.108 0.117 25,018,004 0.1122 1.97%
2008-12-12 0 0.152 0.148 0.152 0.142 0.170 20,084,000 3,183,660 0.1585 0.106 0.103 0.106 0.099 0.119 28,791,061 0.1106 -5.59%
2008-12-11 0 0.161 0.161 0.162 0.135 0.175 46,004,000 7,225,578 0.1571 0.112 0.112 0.113 0.094 0.122 65,948,216 0.1096 16.67%
2008-12-10 0 0.138 0.135 0.138 0.130 0.138 5,824,000 786,812 0.1351 0.096 0.094 0.096 0.091 0.096 8,348,892 0.0942 4.55%
2008-12-09 0 0.132 0.132 0.133 0.130 0.143 10,760,000 1,473,638 0.1370 0.092 0.092 0.093 0.091 0.100 15,424,807 0.0955 -5.04%
2008-12-08 0 0.139 0.139 0.140 0.132 0.142 23,120,000 3,187,750 0.1379 0.097 0.097 0.098 0.092 0.099 33,143,265 0.0962 8.59%
2008-12-05 0 0.128 0.128 0.130 0.123 0.133 7,378,000 943,988 0.1279 0.089 0.089 0.091 0.086 0.093 10,576,601 0.0893 1.59%
2008-12-04 0 0.126 0.126 0.129 0.122 0.137 21,996,000 2,874,718 0.1307 0.088 0.088 0.090 0.085 0.096 31,531,974 0.0912 0.80%
2008-12-03 0 0.125 0.123 0.125 0.116 0.128 12,046,000 1,479,258 0.1228 0.087 0.086 0.087 0.081 0.089 17,268,329 0.0857 7.76%
2008-12-02 0 0.116 0.113 0.116 0.110 0.116 2,252,000 249,654 0.1109 0.081 0.079 0.081 0.077 0.081 3,228,315 0.0773 -1.69%
2008-12-01 0 0.118 0.115 0.118 0.098 0.118 7,560,000 860,228 0.1138 0.082 0.080 0.082 0.068 0.082 10,837,503 0.0794 9.26%
2008-11-28 0 0.108 0.108 0.110 0.105 0.111 2,934,000 317,812 0.1083 0.075 0.075 0.077 0.073 0.077 4,205,983 0.0756 -2.70%
2008-11-27 0 0.111 0.111 0.112 0.106 0.116 4,038,000 439,692 0.1089 0.077 0.077 0.078 0.074 0.081 5,788,603 0.0760 0.91%
2008-11-26 0 0.110 0.108 0.110 0.105 0.118 5,636,000 622,718 0.1105 0.077 0.075 0.077 0.073 0.082 8,079,388 0.0771 1.85%
2008-11-25 0 0.108 0.106 0.109 0.100 0.110 5,470,000 574,418 0.1050 0.075 0.074 0.076 0.070 0.077 7,841,421 0.0733 9.09%
2008-11-24 0 0.099 0.099 0.102 0.098 0.101 2,234,000 223,930 0.1002 0.069 0.069 0.071 0.068 0.070 3,202,511 0.0699 -1.98%
2008-11-21 0 0.101 0.099 0.101 0.095 0.103 6,792,000 669,746 0.0986 0.070 0.069 0.070 0.066 0.072 9,736,551 0.0688 -1.94%
2008-11-20 0 0.103 0.103 0.104 0.096 0.105 2,184,000 217,504 0.0996 0.072 0.072 0.073 0.067 0.073 3,130,834 0.0695 -1.90%
2008-11-19 0 0.105 0.104 0.105 0.096 0.108 9,954,462 1,039,906 0.1045 0.073 0.073 0.073 0.067 0.075 14,270,042 0.0729 -3.67%
2008-11-18 0 0.109 0.107 0.109 0.105 0.118 3,512,000 382,870 0.1090 0.076 0.075 0.076 0.073 0.082 5,034,565 0.0760 -4.39%
2008-11-17 0 0.114 0.113 0.114 0.111 0.121 3,820,000 439,790 0.1151 0.080 0.079 0.080 0.077 0.084 5,476,093 0.0803 0.00%
2008-11-14 0 0.114 0.114 0.119 0.114 0.121 2,000,000 235,160 0.1176 0.080 0.080 0.083 0.080 0.084 2,867,064 0.0820 -4.20%
2008-11-13 0 0.119 0.114 0.118 0.110 0.122 3,380,000 385,350 0.1140 0.083 0.080 0.082 0.077 0.085 4,845,339 0.0795 -2.46%
2008-11-12 0 0.122 0.122 0.125 0.118 0.122 2,630,000 315,724 0.1200 0.085 0.085 0.087 0.082 0.085 3,770,190 0.0837 0.00%
2008-11-11 0 0.122 0.117 0.122 0.117 0.127 4,770,000 586,336 0.1229 0.085 0.082 0.085 0.082 0.089 6,837,949 0.0857 -3.94%
2008-11-10 0 0.127 0.125 0.127 0.122 0.132 7,580,000 952,734 0.1257 0.089 0.087 0.089 0.085 0.092 10,866,174 0.0877 4.10%
2008-11-07 0 0.122 0.120 0.122 0.112 0.125 12,272,000 1,484,714 0.1210 0.085 0.084 0.085 0.078 0.087 17,592,307 0.0844 5.17%
2008-11-06 0 0.116 0.115 0.116 0.113 0.120 5,508,000 638,906 0.1160 0.081 0.080 0.081 0.079 0.084 7,895,895 0.0809 -7.20%
2008-11-05 0 0.125 0.124 0.125 0.122 0.143 13,818,000 1,835,112 0.1328 0.087 0.086 0.087 0.085 0.100 19,808,548 0.0926 -4.58%
2008-11-04 0 0.131 0.130 0.131 0.117 0.135 21,372,000 2,738,238 0.1281 0.091 0.091 0.091 0.082 0.094 30,637,450 0.0894 4.80%
2008-11-03 0 0.125 0.123 0.124 0.100 0.134 36,812,000 4,513,914 0.1226 0.087 0.086 0.086 0.070 0.093 52,771,188 0.0855 28.87%
2008-10-31 0 0.097 0.097 0.101 0.079 0.110 17,046,000 1,624,634 0.0953 0.068 0.068 0.070 0.055 0.077 24,435,990 0.0665 12.79%
2008-10-30 0 0.086 0.085 0.086 0.080 0.086 9,348,000 770,146 0.0824 0.060 0.059 0.060 0.056 0.060 13,400,659 0.0575 11.69%
2008-10-29 0 0.077 0.078 0.080 0.075 0.088 7,532,000 619,318 0.0822 0.054 0.054 0.056 0.052 0.061 10,797,365 0.0574 1.32%
2008-10-28 0 0.076 0.074 0.076 0.067 0.081 12,702,000 928,180 0.0731 0.053 0.052 0.053 0.047 0.057 18,208,726 0.0510 -7.32%
2008-10-27 0 0.082 0.082 0.084 0.074 0.100 10,204,000 842,026 0.0825 0.057 0.057 0.059 0.052 0.070 14,627,763 0.0576 -18.00%
2008-10-24 0 0.100 0.099 0.100 0.096 0.105 8,808,000 879,636 0.0999 0.070 0.069 0.070 0.067 0.073 12,626,552 0.0697 -5.66%
2008-10-23 0 0.106 0.105 0.106 0.100 0.112 8,980,000 926,170 0.1031 0.074 0.073 0.074 0.070 0.078 12,873,119 0.0719 -6.19%
2008-10-22 0 0.113 0.110 0.113 0.108 0.116 4,348,000 479,952 0.1104 0.079 0.077 0.079 0.075 0.081 6,232,998 0.0770 -2.59%
2008-10-21 0 0.116 0.116 0.118 0.115 0.123 5,686,000 675,798 0.1189 0.081 0.081 0.082 0.080 0.086 8,151,064 0.0829 -2.52%
2008-10-20 0 0.119 0.119 0.121 0.119 0.126 4,222,000 515,896 0.1222 0.083 0.083 0.084 0.083 0.088 6,052,373 0.0852 -0.83%
2008-10-17 0 0.120 0.120 0.122 0.118 0.125 7,084,000 858,314 0.1212 0.084 0.084 0.085 0.082 0.087 10,155,142 0.0845 1.69%
2008-10-16 0 0.118 0.115 0.118 0.110 0.123 6,830,000 791,200 0.1158 0.082 0.080 0.082 0.077 0.086 9,791,025 0.0808 -4.84%
2008-10-15 0 0.124 0.123 0.131 0.124 0.140 9,836,000 1,310,978 0.1333 0.086 0.086 0.091 0.086 0.098 14,100,223 0.0930 -13.29%
2008-10-14 0 0.143 0.139 0.143 0.138 0.150 16,658,000 2,407,948 0.1446 0.100 0.097 0.100 0.096 0.105 23,879,779 0.1008 5.15%
2008-10-13 0 0.136 0.136 0.140 0.132 0.142 6,596,000 908,962 0.1378 0.095 0.095 0.098 0.092 0.099 9,455,578 0.0961 1.49%
2008-10-10 0 0.134 0.133 0.134 0.125 0.141 12,914,000 1,736,380 0.1345 0.093 0.093 0.093 0.087 0.098 18,512,635 0.0938 -12.99%
2008-10-09 0 0.154 0.152 0.154 0.152 0.162 5,556,000 868,090 0.1562 0.107 0.106 0.107 0.106 0.113 7,964,705 0.1090 0.65%
2008-10-08 0 0.153 0.150 0.153 0.146 0.165 15,430,000 2,395,548 0.1553 0.107 0.105 0.107 0.102 0.115 22,119,402 0.1083 -8.93%
2008-10-06 0 0.168 0.168 0.169 0.168 0.184 11,882,000 2,081,700 0.1752 0.117 0.117 0.118 0.117 0.128 17,033,230 0.1222 -8.70%
2008-10-03 0 0.184 0.184 0.185 0.179 0.191 12,444,000 2,321,626 0.1866 0.128 0.128 0.129 0.125 0.133 17,838,875 0.1301 -1.08%
2008-10-02 0 0.186 0.186 0.188 0.176 0.197 27,270,000 5,142,440 0.1886 0.130 0.130 0.131 0.123 0.137 39,092,423 0.1315 5.68%
2008-09-30 0 0.176 0.175 0.176 0.159 0.178 16,094,000 2,769,016 0.1721 0.123 0.122 0.123 0.111 0.124 23,071,267 0.1200 -1.68%
2008-09-29 0 0.179 0.179 0.180 0.170 0.203 77,856,000 14,772,608 0.1897 0.125 0.125 0.126 0.119 0.142 111,609,083 0.1324 9.82%
2008-09-26 0 0.163 0.163 0.165 0.161 0.168 4,378,000 718,778 0.1642 0.114 0.114 0.115 0.112 0.117 6,276,004 0.1145 -1.81%
2008-09-25 0 0.166 0.166 0.169 0.157 0.172 9,844,000 1,616,758 0.1642 0.116 0.116 0.118 0.110 0.120 14,111,691 0.1146 -2.35%
2008-09-24 0 0.170 0.170 0.172 0.165 0.179 16,512,000 2,839,218 0.1719 0.119 0.119 0.120 0.115 0.125 23,670,484 0.1199 4.29%
2008-09-23 0 0.163 0.163 0.166 0.150 0.180 18,018,000 2,977,908 0.1653 0.114 0.114 0.116 0.105 0.126 25,829,383 0.1153 -10.93%
2008-09-22 0 0.183 0.182 0.183 0.138 0.185 44,708,925 7,534,652 0.1685 0.128 0.127 0.128 0.096 0.129 64,091,684 0.1176 35.56%
2008-09-19 0 0.135 0.135 0.137 0.131 0.140 11,476,000 1,558,272 0.1358 0.094 0.094 0.096 0.091 0.098 16,451,216 0.0947 6.30%
2008-09-18 0 0.127 0.124 0.127 0.100 0.130 22,831,000 2,537,804 0.1112 0.089 0.086 0.089 0.070 0.091 32,728,974 0.0775 -9.29%
2008-09-17 0 0.140 0.139 0.140 0.140 0.160 7,323,075 1,069,781 0.1461 0.098 0.097 0.098 0.098 0.112 10,497,864 0.1019 -10.83%
2008-09-16 0 0.157 0.154 0.158 0.140 0.179 7,242,000 1,141,560 0.1576 0.110 0.107 0.110 0.098 0.125 10,381,640 0.1100 -15.59%
2008-09-12 0 0.186 0.184 0.186 0.183 0.196 6,076,000 1,145,986 0.1886 0.130 0.128 0.130 0.128 0.137 8,710,142 0.1316 3.33%
2008-09-11 0 0.180 0.180 0.183 0.170 0.198 7,124,000 1,307,414 0.1835 0.126 0.126 0.128 0.119 0.138 10,212,483 0.1280 -10.00%
2008-09-10 0 0.200 0.198 0.200 0.200 0.213 9,974,000 2,042,072 0.2047 0.140 0.138 0.140 0.140 0.149 14,298,050 0.1428 -7.83%
2008-09-09 0 0.217 0.215 0.217 0.208 0.224 4,472,000 958,490 0.2143 0.151 0.150 0.151 0.145 0.156 6,410,756 0.1495 1.88%
2008-09-08 0 0.213 0.211 0.216 0.207 0.218 2,738,000 580,868 0.2122 0.149 0.147 0.151 0.144 0.152 3,925,011 0.1480 1.43%
2008-09-05 0 0.210 0.210 0.212 0.207 0.215 5,718,000 1,201,852 0.2102 0.146 0.146 0.148 0.144 0.150 8,196,937 0.1466 -5.83%
2008-09-04 0 0.223 0.216 0.223 0.213 0.225 3,876,000 848,824 0.2190 0.156 0.151 0.156 0.149 0.157 5,556,371 0.1528 -1.33%
2008-09-03 0 0.226 0.226 0.228 0.225 0.233 3,966,000 901,224 0.2272 0.158 0.158 0.159 0.157 0.163 5,685,389 0.1585 -4.24%
2008-09-02 0 0.236 0.234 0.236 0.230 0.248 12,982,000 3,131,764 0.2412 0.165 0.163 0.165 0.160 0.173 18,610,115 0.1683 1.72%
2008-09-01 0 0.232 0.229 0.231 0.225 0.240 2,022,000 461,940 0.2285 0.162 0.160 0.161 0.157 0.167 2,898,602 0.1594 -1.69%
2008-08-29 0 0.236 0.234 0.238 0.228 0.242 9,510,000 2,232,024 0.2347 0.165 0.163 0.166 0.159 0.169 13,632,891 0.1637 3.51%
2008-08-28 0 0.228 0.227 0.230 0.227 0.249 7,076,000 1,669,538 0.2359 0.159 0.158 0.160 0.158 0.174 10,143,674 0.1646 -6.94%
2008-08-27 0 0.245 0.243 0.245 0.217 0.260 43,190,000 10,576,726 0.2449 0.171 0.170 0.171 0.151 0.181 61,914,256 0.1708 16.67%
2008-08-26 0 0.210 0.210 0.213 0.203 0.215 6,254,000 1,310,046 0.2095 0.146 0.146 0.149 0.142 0.150 8,965,310 0.1461 -1.87%
2008-08-25 0 0.214 0.214 0.215 0.210 0.222 1,856,000 396,476 0.2136 0.149 0.149 0.150 0.146 0.155 2,660,636 0.1490 0.94%
2008-08-21 0 0.212 0.211 0.212 0.206 0.217 2,714,000 573,124 0.2112 0.148 0.147 0.148 0.144 0.151 3,890,606 0.1473 -2.30%
2008-08-20 0 0.217 0.217 0.221 0.204 0.225 6,886,000 1,501,500 0.2181 0.151 0.151 0.154 0.142 0.157 9,871,303 0.1521 0.46%
2008-08-19 0 0.216 0.215 0.216 0.215 0.225 3,866,000 843,982 0.2183 0.151 0.150 0.151 0.150 0.157 5,542,036 0.1523 -5.68%
2008-08-18 0 0.229 0.227 0.230 0.226 0.245 6,078,000 1,411,562 0.2322 0.160 0.158 0.160 0.158 0.171 8,713,009 0.1620 -2.55%
2008-08-15 0 0.235 0.235 0.238 0.218 0.249 15,678,000 3,712,872 0.2368 0.164 0.164 0.166 0.152 0.174 22,474,918 0.1652 4.44%
2008-08-14 0 0.225 0.219 0.225 0.210 0.225 12,356,923 2,663,032 0.2155 0.157 0.153 0.157 0.146 0.157 17,714,047 0.1503 0.90%
2008-08-13 0 0.223 0.223 0.224 0.198 0.240 22,696,000 5,086,182 0.2241 0.156 0.156 0.156 0.138 0.167 32,535,447 0.1563 8.78%
2008-08-12 0 0.205 0.204 0.205 0.200 0.220 14,182,000 2,946,276 0.2077 0.143 0.142 0.143 0.140 0.153 20,330,354 0.1449 -4.65%
2008-08-11 0 0.215 0.214 0.215 0.213 0.265 13,594,000 3,090,728 0.2274 0.150 0.149 0.150 0.149 0.185 19,487,437 0.1586 -15.69%
2008-08-08 0 0.255 0.250 0.255 0.241 0.265 14,830,000 3,754,034 0.2531 0.178 0.174 0.178 0.168 0.185 21,259,283 0.1766 -5.56%
2008-08-07 0 0.270 0.260 0.265 0.265 0.300 12,982,000 3,567,900 0.2748 0.188 0.181 0.185 0.185 0.209 18,610,115 0.1917 -6.90%
2008-08-05 0 0.290 0.290 0.295 0.285 0.300 7,934,000 2,315,090 0.2918 0.202 0.202 0.206 0.199 0.209 11,373,645 0.2035 -3.33%
2008-08-04 0 0.300 0.300 0.305 0.295 0.305 7,504,000 2,251,650 0.3001 0.209 0.209 0.213 0.206 0.213 10,757,226 0.2093 -1.64%
2008-08-01 0 0.305 0.300 0.305 0.295 0.305 3,762,000 1,129,850 0.3003 0.213 0.209 0.213 0.206 0.213 5,392,948 0.2095 1.67%
2008-07-31 0 0.300 0.300 0.305 0.300 0.315 10,664,000 3,235,760 0.3034 0.209 0.209 0.213 0.209 0.220 15,287,187 0.2117 -1.64%
2008-07-30 0 0.305 0.305 0.310 0.305 0.320 18,990,000 5,959,140 0.3138 0.213 0.213 0.216 0.213 0.223 27,222,777 0.2189 1.67%
2008-07-29 0 0.300 0.300 0.305 0.295 0.305 7,332,000 2,195,200 0.2994 0.209 0.209 0.213 0.206 0.213 10,510,658 0.2089 0.00%
2008-07-28 0 0.300 0.300 0.305 0.300 0.310 7,194,000 2,204,500 0.3064 0.209 0.209 0.213 0.209 0.216 10,312,831 0.2138 0.00%
2008-07-25 0 0.300 0.300 0.305 0.295 0.305 6,580,000 1,976,170 0.3003 0.209 0.209 0.213 0.206 0.213 9,432,642 0.2095 0.00%
2008-07-24 0 0.300 0.300 0.305 0.300 0.315 20,522,000 6,274,190 0.3057 0.209 0.209 0.213 0.209 0.220 29,418,948 0.2133 -1.64%
2008-07-23 0 0.305 0.305 0.310 0.305 0.315 16,312,000 5,022,760 0.3079 0.213 0.213 0.216 0.213 0.220 23,383,777 0.2148 0.00%
2008-07-22 0 0.305 0.305 0.310 0.305 0.320 14,922,000 4,655,190 0.3120 0.213 0.213 0.216 0.213 0.223 21,391,168 0.2176 -3.17%
2008-07-21 0 0.315 0.315 0.320 0.305 0.345 48,088,000 15,546,350 0.3233 0.220 0.220 0.223 0.213 0.241 68,935,697 0.2255 6.78%
2008-07-18 0 0.295 0.300 0.305 0.295 0.315 14,522,000 4,383,630 0.3019 0.206 0.209 0.213 0.206 0.220 20,817,755 0.2106 -4.84%
2008-07-17 0 0.310 0.305 0.310 0.305 0.320 14,310,000 4,455,070 0.3113 0.216 0.213 0.216 0.213 0.223 20,513,846 0.2172 1.64%
2008-07-16 0 0.305 0.305 0.310 0.305 0.325 10,528,000 3,311,830 0.3146 0.213 0.213 0.216 0.213 0.227 15,092,227 0.2194 -1.61%
2008-07-15 0 0.310 0.310 0.315 0.305 0.330 15,442,000 4,849,280 0.3140 0.216 0.216 0.220 0.213 0.230 22,136,604 0.2191 -7.46%
2008-07-14 0 0.335 0.335 0.340 0.335 0.360 45,768,000 15,985,420 0.3493 0.234 0.234 0.237 0.234 0.251 65,609,902 0.2436 -2.90%
2008-07-11 0 0.345 0.340 0.345 0.300 0.355 84,974,000 28,578,440 0.3363 0.241 0.237 0.241 0.209 0.248 121,812,966 0.2346 16.95%
2008-07-10 0 0.295 0.295 0.300 0.290 0.310 15,540,000 4,692,150 0.3019 0.206 0.206 0.209 0.202 0.216 22,277,090 0.2106 -1.67%
2008-07-09 0 0.300 0.295 0.300 0.295 0.310 9,298,000 2,806,720 0.3019 0.209 0.206 0.209 0.206 0.216 13,328,982 0.2106 0.00%
2008-07-08 0 0.300 0.295 0.300 0.290 0.310 14,632,870 4,354,055 0.2976 0.209 0.206 0.209 0.202 0.216 20,976,690 0.2076 -1.64%
2008-07-07 0 0.305 0.305 0.310 0.295 0.320 36,238,000 11,117,790 0.3068 0.213 0.213 0.216 0.206 0.223 51,948,340 0.2140 0.00%
2008-07-04 0 0.305 0.305 0.310 0.300 0.320 13,898,000 4,298,760 0.3093 0.213 0.213 0.216 0.209 0.223 19,923,231 0.2158 1.67%
2008-07-03 0 0.300 0.300 0.305 0.295 0.350 53,056,000 17,082,330 0.3220 0.209 0.209 0.213 0.206 0.244 76,057,485 0.2246 -6.25%
2008-07-02 0 0.320 0.320 0.325 0.320 0.355 16,490,000 5,461,830 0.3312 0.223 0.223 0.227 0.223 0.248 23,638,946 0.2311 -8.57%
2008-06-30 0 0.350 0.350 0.355 0.345 0.375 16,306,000 5,855,320 0.3591 0.244 0.244 0.248 0.241 0.262 23,375,176 0.2505 -6.67%
2008-06-27 0 0.375 0.375 0.380 0.370 0.385 17,872,000 6,739,180 0.3771 0.262 0.262 0.265 0.258 0.269 25,620,088 0.2630 -5.06%
2008-06-26 0 0.395 0.390 0.395 0.370 0.420 56,745,130 22,710,271 0.4002 0.276 0.272 0.276 0.258 0.293 81,345,971 0.2792 8.22%
2008-06-25 0 0.365 0.365 0.370 0.360 0.395 9,172,000 3,380,410 0.3686 0.255 0.255 0.258 0.251 0.276 13,148,357 0.2571 -6.41%
2008-06-24 0 0.390 0.390 0.395 0.390 0.430 11,080,000 4,512,900 0.4073 0.272 0.272 0.276 0.272 0.300 15,883,537 0.2841 -8.24%
2008-06-23 0 0.425 0.425 0.435 0.425 0.445 5,424,000 2,351,910 0.4336 0.296 0.296 0.303 0.296 0.310 7,775,479 0.3025 -4.49%
2008-06-20 0 0.445 0.445 0.450 0.445 0.470 9,120,000 4,158,040 0.4559 0.310 0.310 0.314 0.310 0.328 13,073,814 0.3180 -1.11%
2008-06-19 0 0.450 0.450 0.455 0.450 0.470 10,274,000 4,735,160 0.4609 0.314 0.314 0.317 0.314 0.328 14,728,110 0.3215 -3.23%
2008-06-18 0 0.465 0.460 0.465 0.450 0.475 23,051,000 10,672,060 0.4630 0.324 0.321 0.324 0.314 0.331 33,044,351 0.3230 -2.11%
2008-06-17 0 0.475 0.470 0.475 0.470 0.485 7,106,000 3,382,930 0.4761 0.331 0.328 0.331 0.328 0.338 10,186,680 0.3321 -1.04%
2008-06-16 0 0.480 0.480 0.485 0.470 0.490 13,292,000 6,379,120 0.4799 0.335 0.335 0.338 0.328 0.342 19,054,510 0.3348 2.13%
2008-06-13 0 0.470 0.470 0.475 0.460 0.520 25,106,000 12,241,050 0.4876 0.328 0.328 0.331 0.321 0.363 35,990,260 0.3401 -7.84%
2008-06-12 0 0.510 0.510 0.520 0.500 0.530 11,026,000 5,652,580 0.5127 0.356 0.356 0.363 0.349 0.370 15,806,126 0.3576 -3.77%
2008-06-11 0 0.530 0.530 0.540 0.530 0.560 11,162,000 6,118,180 0.5481 0.370 0.370 0.377 0.370 0.391 16,001,086 0.3824 -1.85%
2008-06-10 0 0.540 0.540 0.550 0.530 0.570 16,790,000 9,286,880 0.5531 0.377 0.377 0.384 0.370 0.398 24,069,006 0.3858 -8.47%
2008-06-06 0 0.590 0.580 0.590 0.560 0.610 52,380,000 30,899,740 0.5899 0.412 0.405 0.412 0.391 0.426 75,088,417 0.4115 5.36%
2008-06-05 0 0.560 0.560 0.570 0.560 0.580 9,996,000 5,649,920 0.5652 0.391 0.391 0.398 0.391 0.405 14,329,588 0.3943 0.00%
2008-06-04 0 0.560 0.560 0.570 0.550 0.590 12,123,000 6,905,420 0.5696 0.391 0.391 0.398 0.384 0.412 17,378,711 0.3973 -3.45%
2008-06-03 0 0.580 0.570 0.580 0.570 0.600 14,044,000 8,088,160 0.5759 0.405 0.398 0.405 0.398 0.419 20,132,526 0.4017 -3.33%
2008-06-02 0 0.600 0.590 0.600 0.580 0.620 29,724,000 17,811,780 0.5992 0.419 0.412 0.419 0.405 0.432 42,610,311 0.4180 -1.64%
2008-05-30 0 0.610 0.610 0.620 0.600 0.630 13,442,000 8,238,280 0.6129 0.426 0.426 0.432 0.419 0.439 19,269,540 0.4275 -3.17%
2008-05-29 0 0.630 0.620 0.630 0.610 0.650 10,312,000 6,456,760 0.6261 0.439 0.432 0.439 0.426 0.453 14,782,584 0.4368 0.00%
2008-05-28 0 0.630 0.630 0.640 0.630 0.660 6,014,000 3,879,080 0.6450 0.439 0.439 0.446 0.439 0.460 8,621,263 0.4499 -1.56%
2008-05-27 0 0.640 0.640 0.650 0.630 0.660 10,240,000 6,603,740 0.6449 0.446 0.446 0.453 0.439 0.460 14,679,370 0.4499 -1.54%
2008-05-26 0 0.650 0.640 0.650 0.620 0.690 24,694,000 16,272,100 0.6589 0.453 0.446 0.453 0.432 0.481 35,399,644 0.4597 -1.52%
2008-05-23 0 0.660 0.640 0.660 0.650 0.740 34,150,000 23,615,920 0.6915 0.460 0.446 0.460 0.453 0.516 48,955,125 0.4824 -9.59%
2008-05-22 0 0.730 0.720 0.730 0.630 0.750 80,501,000 57,302,380 0.7118 0.509 0.502 0.509 0.439 0.523 115,400,776 0.4966 8.96%
2008-05-21 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-05-09 0 0.670 0.670 0.680 0.660 0.700 12,156,000 8,298,140 0.6826 0.467 0.467 0.474 0.460 0.488 17,426,017 0.4762 -4.29%
2008-05-08 0 0.700 0.690 0.700 0.670 0.710 16,182,000 11,271,600 0.6966 0.488 0.481 0.488 0.467 0.495 23,197,418 0.4859 0.00%
2008-05-07 0 0.700 0.690 0.700 0.680 0.750 33,734,000 23,957,560 0.7102 0.488 0.481 0.488 0.474 0.523 48,358,775 0.4954 -5.41%
2008-05-06 0 0.740 0.730 0.740 0.720 0.760 38,844,000 28,855,920 0.7429 0.516 0.509 0.516 0.502 0.530 55,684,125 0.5182 1.37%
2008-05-05 0 0.730 0.720 0.730 0.690 0.770 67,039,000 49,469,540 0.7379 0.509 0.502 0.509 0.481 0.537 96,102,566 0.5148 0.00%
2008-05-02 0 0.730 0.720 0.730 0.720 0.810 131,488,000 100,745,900 0.7662 0.509 0.502 0.509 0.502 0.565 188,492,283 0.5345 2.82%
2008-04-30 0 0.710 0.700 0.710 0.580 0.710 120,474,000 79,983,740 0.6639 0.495 0.488 0.495 0.405 0.495 172,703,359 0.4631 18.33%
2008-04-29 0 0.600 0.590 0.600 0.580 0.650 40,040,000 24,458,310 0.6108 0.419 0.412 0.419 0.405 0.453 57,398,630 0.4261 -7.69%
2008-04-28 1 0.650 0.650 0.660 0.560 0.670 58,958,000 37,369,420 0.6338 0.453 0.453 0.460 0.391 0.467 84,518,192 0.4421 16.07%
2008-04-25 0 0.560 0.560 0.570 0.560 0.590 15,600,000 8,876,280 0.5690 0.391 0.391 0.398 0.391 0.412 22,363,102 0.3969 -3.45%
2008-04-24 0 0.580 0.580 0.590 0.570 0.600 24,330,000 14,276,700 0.5868 0.405 0.405 0.412 0.398 0.419 34,877,839 0.4093 -1.69%
2008-04-23 0 0.590 0.580 0.590 0.550 0.620 33,242,000 19,631,320 0.5906 0.412 0.405 0.412 0.384 0.432 47,653,478 0.4120 5.36%
2008-04-22 0 0.560 0.550 0.560 0.540 0.560 7,139,000 3,951,860 0.5536 0.391 0.384 0.391 0.377 0.391 10,233,986 0.3862 1.82%
2008-04-21 0 0.550 0.540 0.550 0.550 0.600 15,748,000 8,974,060 0.5699 0.384 0.377 0.384 0.384 0.419 22,575,265 0.3975 -6.78%
2008-04-18 0 0.590 0.580 0.590 0.580 0.600 5,088,000 2,996,740 0.5890 0.412 0.405 0.412 0.405 0.419 7,293,812 0.4109 0.00%
2008-04-17 0 0.590 0.590 0.600 0.580 0.620 9,636,000 5,783,040 0.6001 0.412 0.412 0.419 0.405 0.432 13,813,516 0.4187 -3.28%
2008-04-16 0 0.610 0.590 0.610 0.590 0.650 11,451,000 7,127,380 0.6224 0.426 0.412 0.426 0.412 0.453 16,415,377 0.4342 -1.61%
2008-04-15 0 0.620 0.610 0.620 0.570 0.620 10,774,000 6,444,720 0.5982 0.432 0.426 0.432 0.398 0.432 15,444,876 0.4173 3.33%
2008-04-14 0 0.600 0.600 0.610 0.590 0.650 17,022,000 10,324,500 0.6065 0.419 0.419 0.426 0.412 0.453 24,401,585 0.4231 -9.09%
2008-04-11 0 0.660 0.650 0.660 0.640 0.660 5,392,000 3,503,340 0.6497 0.460 0.453 0.460 0.446 0.460 7,729,606 0.4532 3.13%
2008-04-10 0 0.640 0.630 0.640 0.630 0.660 11,576,000 7,497,340 0.6477 0.446 0.439 0.446 0.439 0.460 16,594,569 0.4518 -3.03%
2008-04-09 0 0.660 0.650 0.660 0.650 0.690 11,691,000 7,803,180 0.6675 0.460 0.453 0.460 0.453 0.481 16,759,425 0.4656 -2.94%
2008-04-08 0 0.680 0.670 0.680 0.670 0.700 14,160,000 9,700,100 0.6850 0.474 0.467 0.474 0.467 0.488 20,298,816 0.4779 -2.86%
2008-04-07 0 0.700 0.690 0.700 0.670 0.720 19,518,000 13,550,520 0.6943 0.488 0.481 0.488 0.467 0.502 27,979,682 0.4843 4.48%
2008-04-03 0 0.670 0.670 0.680 0.660 0.680 7,308,000 4,894,720 0.6698 0.467 0.467 0.474 0.460 0.474 10,476,253 0.4672 0.00%
2008-04-02 0 0.670 0.660 0.670 0.660 0.720 16,194,000 11,173,400 0.6900 0.467 0.460 0.467 0.460 0.502 23,214,621 0.4813 -2.90%
2008-04-01 0 0.690 0.680 0.690 0.670 0.740 44,866,000 31,575,840 0.7038 0.481 0.474 0.481 0.467 0.516 64,316,856 0.4909 -1.43%
2008-03-31 0 0.700 0.690 0.700 0.620 0.720 69,520,000 47,835,380 0.6881 0.488 0.481 0.488 0.432 0.502 99,659,159 0.4800 9.38%
2008-03-28 0 0.640 0.630 0.640 0.610 0.660 29,032,000 18,536,480 0.6385 0.446 0.439 0.446 0.426 0.460 41,618,307 0.4454 3.23%
2008-03-27 0 0.620 0.610 0.620 0.610 0.640 15,060,000 9,289,700 0.6168 0.432 0.426 0.432 0.426 0.446 21,588,995 0.4303 -3.12%
2008-03-26 0 0.640 0.630 0.640 0.630 0.680 32,668,000 21,305,040 0.6522 0.446 0.439 0.446 0.439 0.474 46,830,630 0.4549 0.00%
2008-03-25 0 0.640 0.630 0.640 0.600 0.650 25,325,000 15,991,120 0.6314 0.446 0.439 0.446 0.419 0.453 36,304,203 0.4405 4.92%
2008-03-20 0 0.610 0.600 0.610 0.570 0.610 9,890,000 5,886,480 0.5952 0.426 0.419 0.426 0.398 0.426 14,177,634 0.4152 -4.69%
2008-03-19 0 0.640 0.630 0.640 0.620 0.670 32,476,000 20,895,640 0.6434 0.446 0.439 0.446 0.432 0.467 46,555,392 0.4488 6.67%
2008-03-18 0 0.600 0.600 0.610 0.520 0.630 28,504,000 16,263,700 0.5706 0.419 0.419 0.426 0.363 0.439 40,861,402 0.3980 -3.23%
2008-03-17 0 0.620 0.610 0.620 0.590 0.690 37,644,000 23,694,920 0.6294 0.432 0.426 0.432 0.412 0.481 53,963,886 0.4391 -11.43%
2008-03-14 0 0.700 0.690 0.700 0.680 0.810 35,722,000 26,056,460 0.7294 0.488 0.481 0.488 0.474 0.565 51,208,637 0.5088 -11.39%
2008-03-13 0 0.790 0.780 0.790 0.780 0.850 14,784,000 11,938,920 0.8076 0.551 0.544 0.551 0.544 0.593 21,193,340 0.5633 -8.14%
2008-03-12 0 0.860 0.850 0.860 0.840 0.900 31,128,000 26,938,440 0.8654 0.600 0.593 0.600 0.586 0.628 44,622,991 0.6037 4.88%
2008-03-11 0 0.820 0.810 0.820 0.800 0.840 17,635,000 14,417,860 0.8176 0.572 0.565 0.572 0.558 0.586 25,280,340 0.5703 -4.65%
2008-03-10 0 0.860 0.850 0.860 0.810 0.890 17,010,000 14,429,060 0.8483 0.600 0.593 0.600 0.565 0.621 24,384,383 0.5917 -5.49%
2008-03-07 0 0.910 0.910 0.920 0.910 0.970 26,702,000 24,934,460 0.9338 0.635 0.635 0.642 0.635 0.677 38,278,177 0.6514 -7.14%
2008-03-06 0 0.980 0.970 0.980 0.950 1.020 37,806,000 37,041,540 0.9798 0.684 0.677 0.684 0.663 0.712 54,196,119 0.6835 3.16%
2008-03-05 0 0.950 0.950 0.960 0.940 1.040 40,722,000 40,093,800 0.9846 0.663 0.663 0.670 0.656 0.725 58,376,299 0.6868 -5.00%
2008-03-04 0 1.000 0.990 1.000 0.970 1.060 94,036,000 95,919,480 1.0200 0.698 0.691 0.698 0.677 0.739 134,803,635 0.7115 4.17%
2008-03-03 0 0.960 0.950 0.960 0.930 1.000 18,067,000 17,529,110 0.9702 0.670 0.663 0.670 0.649 0.698 25,899,626 0.6768 -2.04%
2008-02-29 0 0.980 0.970 0.980 0.960 1.010 28,120,000 27,718,300 0.9857 0.684 0.677 0.684 0.670 0.705 40,310,926 0.6876 1.03%
2008-02-28 0 0.970 0.960 0.970 0.950 1.020 45,072,000 44,581,860 0.9891 0.677 0.670 0.677 0.663 0.712 64,612,164 0.6900 1.04%
2008-02-27 0 0.960 0.950 0.960 0.950 1.110 53,994,000 55,223,580 1.0228 0.670 0.663 0.670 0.663 0.774 77,402,138 0.7135 -11.11%
2008-02-26 0 1.080 1.070 1.080 1.040 1.170 96,308,000 106,684,940 1.1077 0.753 0.746 0.753 0.725 0.816 138,060,620 0.7727 1.89%
2008-02-25 0 1.060 1.040 1.050 0.950 1.150 162,354,000 174,364,280 1.0740 0.739 0.725 0.732 0.663 0.802 232,739,688 0.7492 9.28%
2008-02-22 0 0.970 0.960 0.970 0.930 0.980 27,332,000 26,104,380 0.9551 0.677 0.670 0.677 0.649 0.684 39,181,302 0.6662 1.04%
2008-02-21 0 0.960 0.950 0.960 0.940 1.020 74,782,000 73,350,020 0.9809 0.670 0.663 0.670 0.656 0.712 107,202,405 0.6842 1.05%
2008-02-20 0 0.950 0.930 0.940 0.930 1.070 186,016,000 184,666,400 0.9927 0.663 0.649 0.656 0.649 0.746 266,659,927 0.6925 -5.00%
2008-02-19 0 1.000 1.010 1.020 0.760 1.010 242,200,000 219,534,480 0.9064 0.698 0.705 0.712 0.530 0.705 347,201,500 0.6323 35.14%
2008-02-18 0 0.740 0.740 0.750 0.730 0.770 16,328,000 12,120,720 0.7423 0.516 0.516 0.523 0.509 0.537 23,406,714 0.5178 -2.63%
2008-02-15 0 0.760 0.760 0.770 0.730 0.770 17,300,000 13,016,140 0.7524 0.530 0.530 0.537 0.509 0.537 24,800,107 0.5248 0.00%
2008-02-14 0 0.760 0.750 0.760 0.750 0.830 14,838,000 11,697,240 0.7883 0.530 0.523 0.530 0.523 0.579 21,270,751 0.5499 -3.80%
2008-02-13 0 0.790 0.780 0.790 0.770 0.880 29,270,000 24,339,940 0.8316 0.551 0.544 0.551 0.537 0.614 41,959,488 0.5801 0.00%
2008-02-12 0 0.790 0.790 0.800 0.720 0.830 22,842,000 18,331,440 0.8025 0.551 0.551 0.558 0.502 0.579 32,744,743 0.5598 9.72%
2008-02-11 0 0.720 0.720 0.730 0.700 0.750 5,940,000 4,299,540 0.7238 0.502 0.502 0.509 0.488 0.523 8,515,181 0.5049 0.00%
2008-02-06 0 0.720 0.700 0.720 0.700 0.760 10,430,000 7,561,720 0.7250 0.502 0.488 0.502 0.488 0.530 14,951,741 0.5057 -7.69%
2008-02-05 0 0.780 0.780 0.790 0.760 0.800 5,664,000 4,415,620 0.7796 0.544 0.544 0.551 0.530 0.558 8,119,526 0.5438 -1.27%
2008-02-04 0 0.790 0.780 0.790 0.770 0.820 16,350,000 12,974,600 0.7936 0.551 0.544 0.551 0.537 0.572 23,438,252 0.5536 2.60%
2008-02-01 0 0.770 0.760 0.770 0.760 0.850 13,406,000 10,693,520 0.7977 0.537 0.530 0.537 0.530 0.593 19,217,933 0.5564 -6.10%
2008-01-31 0 0.820 0.810 0.820 0.770 0.840 51,412,000 41,021,340 0.7979 0.572 0.565 0.572 0.537 0.586 73,700,758 0.5566 7.89%
2008-01-30 0 0.760 0.750 0.760 0.750 0.900 48,158,000 38,987,060 0.8096 0.530 0.523 0.530 0.523 0.628 69,036,044 0.5647 -7.32%
2008-01-29 0 0.820 0.820 0.830 0.800 1.060 43,648,000 39,150,740 0.8970 0.572 0.572 0.579 0.558 0.739 62,570,814 0.6257 -16.33%
2008-01-28 0 0.980 0.970 0.980 0.930 1.200 87,813,986 93,437,093 1.0640 0.684 0.677 0.684 0.649 0.837 125,884,177 0.7422 0.00%
2008-01-25 0 0.980 0.980 0.990 0.650 0.980 97,614,000 79,923,740 0.8188 0.684 0.684 0.691 0.453 0.684 139,932,813 0.5712 55.56%
2008-01-24 0 0.630 0.630 0.640 0.600 0.780 57,212,000 38,338,740 0.6701 0.439 0.439 0.446 0.419 0.544 82,015,245 0.4675 -16.00%
2008-01-23 0 0.750 0.750 0.760 0.720 0.960 18,142,000 14,799,700 0.8158 0.523 0.523 0.530 0.502 0.670 26,007,141 0.5691 -9.64%
2008-01-22 0 0.830 0.830 0.860 0.780 1.040 16,184,000 14,054,520 0.8684 0.579 0.579 0.600 0.544 0.725 23,200,285 0.6058 -25.89%
2008-01-21 0 1.120 1.090 1.100 1.080 1.230 9,842,000 11,136,080 1.1315 0.781 0.760 0.767 0.753 0.858 14,108,824 0.7893 -8.94%
2008-01-18 0 1.230 1.220 1.240 1.180 1.350 19,330,000 23,575,580 1.2196 0.858 0.851 0.865 0.823 0.942 27,710,178 0.8508 -10.22%
2008-01-17 0 1.370 1.360 1.370 1.280 1.450 6,468,000 8,924,400 1.3798 0.956 0.949 0.956 0.893 1.011 9,272,086 0.9625 0.00%
2008-01-16 0 1.370 1.370 1.380 1.350 1.480 9,694,000 13,450,260 1.3875 0.956 0.956 0.963 0.942 1.032 13,896,661 0.9679 -11.04%
2008-01-15 0 1.540 1.520 1.540 1.520 1.760 10,840,000 17,289,300 1.5950 1.074 1.060 1.074 1.060 1.228 15,539,489 1.1126 -9.94%
2008-01-14 0 1.710 1.700 1.710 1.700 1.840 8,412,000 14,510,580 1.7250 1.193 1.186 1.193 1.186 1.284 12,058,873 1.2033 -5.52%
2008-01-11 0 1.810 1.800 1.810 1.760 1.960 12,740,000 23,536,040 1.8474 1.263 1.256 1.263 1.228 1.367 18,263,200 1.2887 4.02%
2008-01-10 0 1.740 1.750 1.760 1.700 1.890 13,700,000 24,246,640 1.7698 1.214 1.221 1.228 1.186 1.318 19,639,391 1.2346 -7.94%
2008-01-09 0 1.890 1.890 1.900 1.860 1.900 3,230,000 6,081,200 1.8827 1.318 1.318 1.325 1.297 1.325 4,630,309 1.3133 0.00%
2008-01-08 0 1.890 1.890 1.900 1.880 1.990 3,566,000 6,846,080 1.9198 1.318 1.318 1.325 1.311 1.388 5,111,976 1.3392 -1.56%
2008-01-07 0 1.920 1.940 1.960 1.900 2.030 4,508,000 8,824,980 1.9576 1.339 1.353 1.367 1.325 1.416 6,462,363 1.3656 -2.54%
2008-01-04 0 1.970 1.950 1.960 1.880 2.020 5,262,000 10,349,820 1.9669 1.374 1.360 1.367 1.311 1.409 7,543,246 1.3721 4.79%
2008-01-03 0 1.880 1.860 1.890 1.850 1.940 2,064,000 3,905,860 1.8924 1.311 1.297 1.318 1.291 1.353 2,958,810 1.3201 -3.09%
2008-01-02 0 1.940 1.930 1.940 1.880 1.990 1,279,625 2,482,543 1.9401 1.353 1.346 1.353 1.311 1.388 1,834,384 1.3533 -2.02%
2007-12-31 0 1.980 1.950 1.980 1.860 1.990 2,162,000 4,189,240 1.9377 1.381 1.360 1.381 1.297 1.388 3,099,297 1.3517 5.32%
2007-12-28 0 1.880 1.880 1.900 1.870 1.940 4,214,000 7,979,500 1.8936 1.311 1.311 1.325 1.304 1.353 6,040,905 1.3209 -3.09%
2007-12-27 0 1.940 1.930 1.940 1.910 2.000 2,792,000 5,426,400 1.9436 1.353 1.346 1.353 1.332 1.395 4,002,422 1.3558 -3.00%
2007-12-24 0 2.000 1.980 2.010 1.980 2.060 1,390,375 2,799,293 2.0133 1.395 1.381 1.402 1.381 1.437 1,993,147 1.4045 1.01%
2007-12-21 0 1.980 1.980 1.990 1.870 2.000 3,516,000 6,828,840 1.9422 1.381 1.381 1.388 1.304 1.395 5,040,299 1.3548 5.32%
2007-12-20 0 1.880 1.880 1.900 1.850 2.000 3,008,000 5,669,740 1.8849 1.311 1.311 1.325 1.291 1.395 4,312,065 1.3149 -2.08%
2007-12-19 0 1.920 1.910 1.920 1.900 1.970 1,944,000 3,761,780 1.9351 1.339 1.332 1.339 1.325 1.374 2,786,787 1.3499 0.52%
2007-12-18 0 1.910 1.910 1.920 1.880 2.000 4,040,000 7,749,000 1.9181 1.332 1.332 1.339 1.311 1.395 5,791,470 1.3380 -5.45%
2007-12-17 0 2.020 2.010 2.020 1.980 2.110 7,322,000 14,814,800 2.0233 1.409 1.402 1.409 1.381 1.472 10,496,323 1.4114 -7.34%
2007-12-14 0 2.180 2.200 2.210 2.090 2.290 6,318,000 13,580,040 2.1494 1.521 1.535 1.542 1.458 1.597 9,057,056 1.4994 -1.36%
2007-12-13 0 2.210 2.200 2.210 2.200 2.640 12,364,000 29,264,940 2.3669 1.542 1.535 1.542 1.535 1.842 17,724,192 1.6511 -10.16%
2007-12-12 1 - - - - - 0 0 - 1.716 - - - - 0 - 0.00%
2007-12-11 1 2.460 2.450 2.460 2.260 2.480 5,596,000 13,528,780 2.4176 1.716 1.709 1.716 1.577 1.730 8,022,046 1.6865 8.85%
2007-12-10 0 2.260 2.260 2.270 2.200 2.270 2,522,842 5,650,273 2.2396 1.577 1.577 1.584 1.535 1.584 3,616,575 1.5623 -0.44%
2007-12-07 0 2.270 2.260 2.270 2.200 2.320 2,920,000 6,676,120 2.2863 1.584 1.577 1.584 1.535 1.618 4,185,914 1.5949 -0.44%
2007-12-06 0 2.280 2.270 2.290 2.270 2.350 3,346,000 7,710,180 2.3043 1.590 1.584 1.597 1.584 1.639 4,796,599 1.6074 0.44%
2007-12-05 0 2.270 2.260 2.280 2.220 2.290 1,108,000 2,503,920 2.2599 1.584 1.577 1.590 1.549 1.597 1,588,354 1.5764 0.89%
2007-12-04 0 2.250 2.260 2.280 2.230 2.350 3,178,000 7,247,819 2.2806 1.570 1.577 1.590 1.556 1.639 4,555,765 1.5909 -3.02%
2007-12-03 0 2.320 2.290 2.300 2.290 2.400 5,214,000 12,252,680 2.3500 1.618 1.597 1.604 1.597 1.674 7,474,437 1.6393 0.87%
2007-11-30 0 2.300 2.240 2.300 2.190 2.310 3,106,000 6,984,500 2.2487 1.604 1.563 1.604 1.528 1.611 4,452,551 1.5687 3.14%
2007-11-29 0 2.230 2.230 2.250 2.160 2.320 5,994,000 13,336,840 2.2250 1.556 1.556 1.570 1.507 1.618 8,592,592 1.5521 3.72%
2007-11-28 0 2.150 2.150 2.160 2.100 2.180 2,674,000 5,727,600 2.1420 1.500 1.500 1.507 1.465 1.521 3,833,265 1.4942 2.38%
2007-11-27 0 2.100 2.090 2.100 2.000 2.150 3,554,000 7,441,380 2.0938 1.465 1.458 1.465 1.395 1.500 5,094,773 1.4606 -4.55%
2007-11-26 0 2.200 2.180 2.200 2.150 2.330 3,268,000 7,345,420 2.2477 1.535 1.521 1.535 1.500 1.625 4,684,783 1.5679 0.00%
2007-11-23 0 2.200 2.190 2.200 2.170 2.360 5,090,000 11,418,792 2.2434 1.535 1.528 1.535 1.514 1.646 7,296,679 1.5649 -3.08%
2007-11-22 0 2.270 2.260 2.290 2.240 2.380 8,134,000 18,595,340 2.2861 1.584 1.577 1.597 1.563 1.660 11,660,351 1.5947 -4.62%
2007-11-21 0 2.380 2.360 2.380 2.360 2.460 6,032,000 14,494,820 2.4030 1.660 1.646 1.660 1.646 1.716 8,647,066 1.6763 -2.86%
2007-11-20 0 2.450 2.450 2.460 2.370 2.510 7,114,000 17,341,940 2.4377 1.709 1.709 1.716 1.653 1.751 10,198,148 1.7005 -5.04%
2007-11-19 0 2.580 2.560 2.580 2.440 2.600 8,106,000 20,611,240 2.5427 1.800 1.786 1.800 1.702 1.814 11,620,212 1.7737 3.20%
2007-11-16 0 2.500 2.480 2.500 2.430 2.650 6,634,000 16,578,660 2.4990 1.744 1.730 1.744 1.695 1.849 9,510,053 1.7433 -4.58%
2007-11-15 0 2.620 2.610 2.620 2.550 2.730 4,002,000 10,466,480 2.6153 1.828 1.821 1.828 1.779 1.904 5,736,996 1.8244 -1.13%
2007-11-14 0 2.650 2.630 2.640 2.600 2.750 7,892,000 21,132,320 2.6777 1.849 1.835 1.842 1.814 1.918 11,313,436 1.8679 6.43%
2007-11-13 0 2.490 2.470 2.490 2.370 2.510 9,176,000 22,422,860 2.4436 1.737 1.723 1.737 1.653 1.751 13,154,092 1.7046 3.75%
2007-11-12 0 2.400 2.390 2.400 2.330 2.600 17,636,000 42,381,280 2.4031 1.674 1.667 1.674 1.625 1.814 25,281,774 1.6764 -10.11%
2007-11-09 0 2.670 2.660 2.670 2.650 2.940 12,590,000 34,395,960 2.7320 1.863 1.856 1.863 1.849 2.051 18,048,170 1.9058 -5.32%
2007-11-08 0 2.820 2.810 2.820 2.740 3.000 23,068,000 65,422,740 2.8361 1.967 1.960 1.967 1.911 2.093 33,068,721 1.9784 -7.54%
2007-11-07 0 3.050 3.050 3.060 3.000 3.200 7,150,000 22,027,140 3.0807 2.128 2.128 2.135 2.093 2.232 10,249,755 2.1490 -2.24%
2007-11-06 0 3.120 3.100 3.120 2.900 3.210 8,196,000 25,084,520 3.0606 2.176 2.162 2.176 2.023 2.239 11,749,230 2.1350 0.32%
2007-11-05 0 3.110 3.100 3.110 3.050 3.300 17,212,000 53,884,600 3.1306 2.169 2.162 2.169 2.128 2.302 24,673,956 2.1839 -3.72%
2007-11-02 0 3.230 3.230 3.260 3.070 3.260 15,284,000 48,267,400 3.1580 2.253 2.253 2.274 2.142 2.274 21,910,106 2.2030 -2.12%
2007-11-01 0 3.300 3.280 3.300 3.270 3.480 10,461,000 34,970,780 3.3430 2.302 2.288 2.302 2.281 2.428 14,996,180 2.3320 -1.79%
2007-10-31 0 3.360 3.360 3.370 3.220 3.440 12,225,000 40,951,040 3.3498 2.344 2.344 2.351 2.246 2.400 17,524,931 2.3367 -0.59%
2007-10-30 0 3.380 3.390 3.400 3.370 3.610 14,238,000 49,469,240 3.4745 2.358 2.365 2.372 2.351 2.518 20,410,632 2.4237 -5.85%
2007-10-29 0 3.590 3.570 3.590 3.450 3.630 34,468,500 122,209,870 3.5456 2.504 2.490 2.504 2.407 2.532 49,411,705 2.4733 6.53%
2007-10-26 0 3.370 3.360 3.380 3.040 3.500 28,140,000 92,430,280 3.2847 2.351 2.344 2.358 2.121 2.442 40,339,596 2.2913 11.96%
2007-10-25 0 3.010 3.000 3.040 2.950 3.230 9,864,000 30,096,800 3.0512 2.100 2.093 2.121 2.058 2.253 14,140,362 2.1284 -4.44%
2007-10-24 0 3.150 3.140 3.150 3.080 3.250 5,378,000 16,869,980 3.1369 2.197 2.190 2.197 2.149 2.267 7,709,536 2.1882 0.00%
2007-10-23 0 3.150 3.140 3.160 3.100 3.180 7,556,000 23,697,800 3.1363 2.197 2.190 2.204 2.162 2.218 10,831,769 2.1878 2.61%
2007-10-22 0 3.070 3.060 3.070 2.910 3.150 10,474,000 32,128,660 3.0675 2.142 2.135 2.142 2.030 2.197 15,014,816 2.1398 -5.54%
2007-10-18 0 3.250 3.240 3.250 2.990 3.320 15,928,000 51,181,950 3.2133 2.267 2.260 2.267 2.086 2.316 22,833,301 2.2415 6.56%
2007-10-17 0 3.050 3.040 3.050 2.900 3.180 10,075,000 30,239,820 3.0015 2.128 2.121 2.128 2.023 2.218 14,442,837 2.0938 -2.56%
2007-10-16 0 3.130 3.080 3.130 3.060 3.300 8,172,000 25,703,180 3.1453 2.183 2.149 2.183 2.135 2.302 11,714,825 2.1941 -4.57%
2007-10-15 0 3.280 3.280 3.290 3.130 3.450 18,978,000 62,809,420 3.3096 2.288 2.288 2.295 2.183 2.407 27,205,574 2.3087 6.49%
2007-10-12 0 3.080 3.070 3.090 3.040 3.380 33,440,000 105,279,140 3.1483 2.149 2.142 2.156 2.121 2.358 47,937,317 2.1962 -8.88%
2007-10-11 0 3.380 3.380 3.390 3.380 3.640 15,064,000 52,202,220 3.4654 2.358 2.358 2.365 2.358 2.539 21,594,729 2.4174 -6.11%
2007-10-10 0 3.600 3.600 3.620 3.490 3.760 45,790,000 166,911,170 3.6451 2.511 2.511 2.525 2.435 2.623 65,641,440 2.5428 4.96%
2007-10-09 0 3.430 3.420 3.440 3.220 3.540 27,161,100 92,201,540 3.3946 2.393 2.386 2.400 2.246 2.469 38,936,312 2.3680 6.85%
2007-10-08 0 3.210 3.200 3.210 3.200 3.600 39,956,000 134,879,560 3.3757 2.239 2.232 2.239 2.232 2.511 57,278,213 2.3548 0.00%
2007-10-05 0 3.210 3.200 3.210 2.600 3.240 74,164,000 222,865,870 3.0050 2.239 2.232 2.239 1.814 2.260 106,316,483 2.0962 26.38%
2007-10-04 0 2.540 2.530 2.540 2.330 2.560 24,628,000 61,232,080 2.4863 1.772 1.765 1.772 1.625 1.786 35,305,031 1.7344 6.72%
2007-10-03 0 2.380 2.370 2.380 2.300 2.490 21,138,000 50,598,600 2.3937 1.660 1.653 1.660 1.604 1.737 30,302,004 1.6698 5.31%
2007-10-02 0 2.260 2.260 2.270 2.210 2.400 11,736,000 26,732,280 2.2778 1.577 1.577 1.584 1.542 1.674 16,823,934 1.5889 -2.16%
2007-09-28 0 2.310 2.310 2.320 2.260 2.530 17,689,000 42,116,530 2.3809 1.611 1.611 1.618 1.577 1.765 25,357,751 1.6609 -4.55%
2007-09-27 0 2.420 2.400 2.410 2.300 2.640 50,872,000 127,396,090 2.5042 1.688 1.674 1.681 1.604 1.842 72,926,650 1.7469 7.08%
2007-09-25 0 2.260 2.250 2.260 2.020 2.300 34,678,000 76,427,280 2.2039 1.577 1.570 1.577 1.409 1.604 49,712,030 1.5374 9.71%
2007-09-24 0 2.060 2.050 2.060 1.660 2.080 34,840,000 68,677,460 1.9712 1.437 1.430 1.437 1.158 1.451 49,944,262 1.3751 18.39%
2007-09-21 0 1.740 1.730 1.740 1.690 1.780 6,758,000 11,646,060 1.7233 1.214 1.207 1.214 1.179 1.242 9,687,811 1.2021 0.00%
2007-09-20 0 1.740 1.740 1.750 1.670 1.820 15,324,000 26,796,520 1.7487 1.214 1.214 1.221 1.165 1.270 21,967,448 1.2198 -4.40%
2007-09-19 0 1.820 1.800 1.820 1.770 1.900 12,242,000 22,244,160 1.8170 1.270 1.256 1.270 1.235 1.325 17,549,301 1.2675 1.11%
2007-09-18 0 1.800 1.790 1.800 1.770 1.890 11,440,000 20,625,700 1.8029 1.256 1.249 1.256 1.235 1.318 16,399,608 1.2577 -3.23%
2007-09-17 0 1.860 1.850 1.860 1.840 2.010 13,882,000 26,141,420 1.8831 1.297 1.291 1.297 1.284 1.402 19,900,294 1.3136 -6.06%
2007-09-14 0 1.980 1.970 1.990 1.970 2.050 6,132,000 12,275,020 2.0018 1.381 1.374 1.388 1.374 1.430 8,790,419 1.3964 -2.46%
2007-09-13 0 2.030 2.020 2.030 1.960 2.040 5,396,000 10,786,760 1.9990 1.416 1.409 1.416 1.367 1.423 7,735,340 1.3945 1.00%
2007-09-12 0 2.010 2.000 2.020 1.960 2.050 10,080,000 20,065,760 1.9907 1.402 1.395 1.409 1.367 1.430 14,450,005 1.3886 3.61%
2007-09-11 0 1.940 1.940 1.950 1.920 2.040 12,456,000 24,481,900 1.9655 1.353 1.353 1.360 1.339 1.423 17,856,077 1.3711 -4.90%
2007-09-10 0 2.040 2.030 2.040 2.010 2.090 10,334,000 21,132,400 2.0449 1.423 1.416 1.423 1.402 1.458 14,814,122 1.4265 -3.77%
2007-09-07 0 2.120 2.110 2.130 2.070 2.180 7,560,000 16,168,880 2.1387 1.479 1.472 1.486 1.444 1.521 10,837,503 1.4919 0.47%
2007-09-06 0 2.110 2.100 2.110 2.060 2.150 6,800,000 14,307,900 2.1041 1.472 1.465 1.472 1.437 1.500 9,748,019 1.4678 -2.31%
2007-09-05 0 2.160 2.150 2.170 2.120 2.280 6,342,000 13,855,100 2.1847 1.507 1.500 1.514 1.479 1.590 9,091,461 1.5240 -1.37%
2007-09-04 0 2.190 2.180 2.190 2.180 2.300 6,054,000 13,653,400 2.2553 1.528 1.521 1.528 1.521 1.604 8,678,604 1.5732 -2.67%
2007-09-03 0 2.250 2.240 2.260 2.210 2.300 4,934,000 11,124,460 2.2547 1.570 1.563 1.577 1.542 1.604 7,073,048 1.5728 -3.02%
2007-08-31 0 2.320 2.300 2.320 2.170 2.340 8,494,000 19,118,860 2.2509 1.618 1.604 1.618 1.514 1.632 12,176,423 1.5702 3.11%
2007-08-30 0 2.250 2.240 2.250 2.210 2.380 9,463,500 21,739,230 2.2972 1.570 1.563 1.570 1.542 1.660 13,566,232 1.6025 2.74%
2007-08-29 0 2.190 2.190 2.200 2.040 2.250 14,424,000 30,669,700 2.1263 1.528 1.528 1.535 1.423 1.570 20,677,269 1.4833 -5.19%
2007-08-28 0 2.310 2.290 2.310 2.260 2.650 19,580,000 47,543,560 2.4282 1.611 1.597 1.611 1.577 1.849 28,068,561 1.6938 -11.15%
2007-08-27 0 2.600 2.590 2.600 2.510 2.660 16,730,800 43,298,216 2.5879 1.814 1.807 1.814 1.751 1.856 23,984,141 1.8053 4.42%
2007-08-24 0 2.490 2.490 2.500 2.340 2.550 23,465,180 58,277,532 2.4836 1.737 1.737 1.744 1.632 1.779 33,638,091 1.7325 2.47%
2007-08-23 0 2.430 2.430 2.440 2.270 2.650 58,266,000 145,173,420 2.4916 1.695 1.695 1.702 1.584 1.849 83,526,188 1.7381 11.98%
2007-08-22 0 2.170 2.170 2.180 1.830 2.200 31,604,000 65,517,120 2.0731 1.514 1.514 1.521 1.277 1.535 45,305,352 1.4461 17.30%
2007-08-21 0 1.850 1.840 1.850 1.820 1.940 9,314,000 17,572,940 1.8867 1.291 1.284 1.291 1.270 1.353 13,351,919 1.3161 0.54%
2007-08-20 0 1.840 1.830 1.850 1.760 1.890 16,990,000 31,020,820 1.8258 1.284 1.277 1.291 1.228 1.318 24,355,712 1.2737 3.95%
2007-08-17 0 1.770 1.770 1.790 1.620 1.840 20,634,000 35,150,920 1.7035 1.235 1.235 1.249 1.130 1.284 29,579,504 1.1884 -0.56%
2007-08-16 0 1.780 1.770 1.780 1.720 1.930 25,218,000 45,876,000 1.8192 1.242 1.235 1.242 1.200 1.346 36,150,815 1.2690 -8.72%
2007-08-15 0 1.950 1.940 1.950 1.680 2.020 65,540,000 125,233,720 1.9108 1.360 1.353 1.360 1.172 1.409 93,953,701 1.3329 8.33%
2007-08-14 0 1.800 1.800 1.810 1.680 1.870 28,560,000 50,914,840 1.7827 1.256 1.256 1.263 1.172 1.304 40,941,680 1.2436 -1.10%
2007-08-13 0 1.820 1.820 1.830 1.740 2.070 24,222,000 45,190,960 1.8657 1.270 1.270 1.277 1.214 1.444 34,723,017 1.3015 -8.54%
2007-08-10 0 1.990 1.990 2.000 1.920 2.050 14,836,000 29,571,420 1.9932 1.388 1.388 1.395 1.339 1.430 21,267,884 1.3904 -9.13%
2007-08-09 0 2.190 2.170 2.180 2.180 2.410 30,789,000 71,396,020 2.3189 1.528 1.514 1.521 1.521 1.681 44,137,023 1.6176 3.30%
2007-08-08 0 2.120 2.110 2.120 2.110 2.300 27,920,000 61,901,280 2.2171 1.479 1.472 1.479 1.472 1.604 40,024,219 1.5466 -3.20%
2007-08-07 0 2.190 2.180 2.190 1.750 2.600 73,354,000 156,437,180 2.1326 1.528 1.521 1.528 1.221 1.814 105,155,321 1.4877 -11.69%
2007-08-06 0 2.480 2.470 2.480 2.480 2.900 32,910,000 87,818,240 2.6684 1.730 1.723 1.730 1.730 2.023 47,177,545 1.8614 -20.26%
2007-08-03 0 3.110 3.100 3.110 3.060 3.230 7,517,000 23,543,950 3.1321 2.169 2.162 2.169 2.135 2.253 10,775,862 2.1849 -1.27%
2007-08-02 0 3.150 3.160 3.170 3.020 3.370 13,306,000 42,173,860 3.1695 2.197 2.204 2.211 2.107 2.351 19,074,580 2.2110 -0.32%
2007-08-01 0 3.160 3.160 3.170 2.910 3.430 22,537,000 72,095,010 3.1990 2.204 2.204 2.211 2.030 2.393 32,307,515 2.2315 -7.33%
2007-07-31 0 3.410 3.410 3.420 3.030 3.450 27,733,000 91,848,250 3.3119 2.379 2.379 2.386 2.114 2.407 39,756,149 2.3103 12.91%
2007-07-30 0 3.020 3.020 3.030 2.840 3.230 34,556,000 104,555,160 3.0257 2.107 2.107 2.114 1.981 2.253 49,537,139 2.1106 -5.63%
2007-07-27 0 3.200 3.170 3.200 3.120 3.350 20,202,000 65,992,180 3.2666 2.232 2.211 2.232 2.176 2.337 28,960,218 2.2787 -8.31%
2007-07-26 0 3.490 3.490 3.500 3.390 3.700 47,471,000 166,722,450 3.5121 2.435 2.435 2.442 2.365 2.581 68,051,207 2.4500 -5.42%
2007-07-25 0 3.690 3.670 3.680 3.660 3.880 19,526,000 73,526,120 3.7655 2.574 2.560 2.567 2.553 2.707 27,991,150 2.6268 -5.63%
2007-07-24 0 3.910 3.890 3.900 3.880 4.020 9,622,000 37,872,340 3.9360 2.728 2.714 2.721 2.707 2.804 13,793,447 2.7457 0.26%
2007-07-23 0 3.900 3.890 3.900 3.840 4.050 7,367,000 28,804,270 3.9099 2.721 2.714 2.721 2.679 2.825 10,560,832 2.7275 -2.74%
2007-07-20 0 4.010 4.000 4.010 3.620 4.060 28,312,000 107,792,140 3.8073 2.797 2.790 2.797 2.525 2.832 40,586,164 2.6559 4.70%
2007-07-19 0 3.830 3.840 3.860 3.780 4.040 24,696,000 95,987,840 3.8868 2.672 2.679 2.693 2.637 2.818 35,402,511 2.7113 -4.25%
2007-07-18 0 4.000 4.000 4.010 3.950 4.200 15,554,000 62,931,840 4.0460 2.790 2.790 2.797 2.755 2.930 22,297,160 2.8224 -4.76%
2007-07-17 0 4.200 4.200 4.210 4.150 4.230 8,711,000 36,658,960 4.2084 2.930 2.930 2.937 2.895 2.951 12,487,499 2.9357 0.00%
2007-07-16 0 4.200 4.200 4.220 4.150 4.300 12,426,000 52,213,080 4.2019 2.930 2.930 2.944 2.895 3.000 17,813,071 2.9312 -3.00%
2007-07-13 0 4.330 4.320 4.330 4.250 4.500 13,578,000 58,872,120 4.3358 3.021 3.014 3.021 2.965 3.139 19,464,500 3.0246 -2.26%
2007-07-12 0 4.430 4.420 4.470 4.370 4.600 35,489,666 158,708,007 4.4719 3.090 3.083 3.118 3.048 3.209 50,875,579 3.1195 3.02%
2007-07-11 0 4.300 4.290 4.300 4.200 4.400 92,508,000 387,777,220 4.1918 3.000 2.993 3.000 2.930 3.069 132,613,197 2.9241 7.23%
2007-07-10 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2007-06-21 0 4.010 4.000 4.020 3.880 4.090 14,410,000 57,866,940 4.0157 2.797 2.790 2.804 2.707 2.853 20,657,199 2.8013 3.35%
2007-06-20 0 3.880 3.870 3.880 3.830 4.150 30,486,000 119,698,920 3.9264 2.707 2.700 2.707 2.672 2.895 43,702,663 2.7389 -6.28%
2007-06-18 0 4.140 4.140 4.150 4.060 4.340 15,200,000 63,247,820 4.1610 2.888 2.888 2.895 2.832 3.027 21,789,690 2.9026 -2.59%
2007-06-15 0 4.250 4.240 4.250 4.210 4.490 16,939,000 72,605,230 4.2863 2.965 2.958 2.965 2.937 3.132 24,282,602 2.9900 -4.28%
2007-06-14 0 4.440 4.430 4.440 4.350 4.520 18,534,000 82,520,100 4.4524 3.097 3.090 3.097 3.034 3.153 26,569,086 3.1059 2.54%
2007-06-13 0 4.330 4.330 4.340 4.180 4.520 30,104,000 130,929,360 4.3492 3.021 3.021 3.027 2.916 3.153 43,155,054 3.0339 -4.63%
2007-06-12 0 4.540 4.540 4.550 4.400 4.820 17,477,800 80,526,980 4.6074 3.167 3.167 3.174 3.069 3.362 25,054,989 3.2140 -4.22%
2007-06-11 0 4.740 4.740 4.750 4.530 4.830 26,793,000 127,158,980 4.7460 3.307 3.307 3.313 3.160 3.369 38,408,628 3.3107 6.04%
2007-06-08 0 4.470 4.440 4.450 4.170 4.520 50,096,631 221,073,607 4.4129 3.118 3.097 3.104 2.909 3.153 71,815,134 3.0784 5.42%
2007-06-07 0 4.240 4.230 4.240 4.100 4.330 27,864,000 119,048,160 4.2725 2.958 2.951 2.958 2.860 3.021 39,943,941 2.9804 1.19%
2007-06-06 0 4.190 4.180 4.190 4.000 4.200 19,960,000 82,418,060 4.1292 2.923 2.916 2.923 2.790 2.930 28,613,303 2.8804 3.97%
2007-06-05 0 4.030 4.020 4.030 3.880 4.120 31,510,000 126,045,080 4.0002 2.811 2.804 2.811 2.707 2.874 45,170,600 2.7904 -0.25%
2007-06-04 0 4.040 4.020 4.030 3.800 4.190 67,470,918 270,092,818 4.0031 2.818 2.804 2.811 2.651 2.923 96,721,734 2.7925 10.38%
2007-06-01 0 3.660 3.690 3.700 3.390 3.800 71,524,082 260,620,739 3.6438 2.553 2.574 2.581 2.365 2.651 102,532,075 2.5418 8.93%
2007-05-31 0 3.360 3.360 3.370 3.220 3.380 18,330,000 60,951,220 3.3252 2.344 2.344 2.351 2.246 2.358 26,276,645 2.3196 3.07%
2007-05-30 0 3.260 3.280 3.300 3.230 3.400 26,616,000 88,486,800 3.3246 2.274 2.288 2.302 2.253 2.372 38,154,893 2.3191 -0.91%
2007-05-29 0 3.290 3.290 3.300 3.250 3.500 23,348,000 77,783,660 3.3315 2.295 2.295 2.302 2.267 2.442 33,470,110 2.3240 -4.91%
2007-05-28 0 3.460 3.450 3.460 3.440 3.550 19,672,000 68,379,920 3.4760 2.414 2.407 2.414 2.400 2.476 28,200,446 2.4248 -1.14%
2007-05-25 0 3.500 3.500 3.510 3.290 3.550 32,545,000 111,918,570 3.4389 2.442 2.442 2.448 2.295 2.476 46,654,306 2.3989 4.17%
2007-05-23 0 3.360 3.370 3.380 3.320 3.430 11,988,200 40,232,110 3.3560 2.344 2.351 2.358 2.316 2.393 17,185,471 2.3411 -0.30%
2007-05-22 0 3.370 3.370 3.380 3.350 3.500 12,194,000 41,359,440 3.3918 2.351 2.351 2.358 2.337 2.442 17,480,492 2.3660 -2.88%
2007-05-21 0 3.470 3.470 3.480 3.420 3.530 10,348,000 35,962,180 3.4753 2.421 2.421 2.428 2.386 2.462 14,834,191 2.4243 1.17%
2007-05-18 0 3.430 3.430 3.440 3.410 3.500 6,926,000 23,790,740 3.4350 2.393 2.393 2.400 2.379 2.442 9,928,644 2.3962 -1.44%
2007-05-17 0 3.480 3.480 3.490 3.460 3.540 13,902,000 48,633,300 3.4983 2.428 2.428 2.435 2.414 2.469 19,928,965 2.4403 1.75%
2007-05-16 0 3.420 3.420 3.430 3.360 3.480 9,036,000 30,952,380 3.4255 2.386 2.386 2.393 2.344 2.428 12,953,397 2.3895 1.79%
2007-05-15 0 3.360 3.360 3.370 3.320 3.510 15,236,000 51,683,480 3.3922 2.344 2.344 2.351 2.316 2.448 21,841,297 2.3663 -2.89%
2007-05-14 0 3.460 3.450 3.470 3.420 3.560 21,068,000 73,823,120 3.5040 2.414 2.407 2.421 2.386 2.483 30,201,657 2.4443 -0.29%
2007-05-11 0 3.470 3.460 3.470 3.420 3.550 20,782,000 72,403,260 3.4839 2.421 2.414 2.421 2.386 2.476 29,791,666 2.4303 -3.61%
2007-05-10 0 3.600 3.600 3.610 3.400 3.600 33,800,000 119,178,380 3.5260 2.511 2.511 2.518 2.372 2.511 48,453,389 2.4597 6.51%
2007-05-09 0 3.380 3.360 3.380 3.320 3.400 11,386,000 38,313,140 3.3649 2.358 2.344 2.358 2.316 2.372 16,322,198 2.3473 0.90%
2007-05-08 0 3.350 3.320 3.360 3.320 3.500 22,144,667 75,259,188 3.3985 2.337 2.316 2.344 2.316 2.442 31,745,093 2.3707 -3.46%
2007-05-07 0 3.470 3.460 3.470 3.390 3.500 16,628,000 57,097,640 3.4338 2.421 2.414 2.421 2.365 2.442 23,836,774 2.3954 1.76%
2007-05-04 0 3.410 3.390 3.400 3.300 3.450 35,270,000 119,665,352 3.3928 2.379 2.365 2.372 2.302 2.407 50,560,681 2.3668 2.40%
2007-05-03 0 3.330 3.340 3.350 3.200 3.650 59,507,300 202,666,595 3.4057 2.323 2.330 2.337 2.232 2.546 85,305,631 2.3758 -0.30%
2007-05-02 0 3.340 3.340 3.350 3.000 3.510 73,261,200 245,383,988 3.3494 2.330 2.330 2.337 2.093 2.448 105,022,290 2.3365 12.08%
2007-04-30 0 2.980 2.950 2.980 2.930 3.060 19,790,000 59,100,180 2.9864 2.079 2.058 2.079 2.044 2.135 28,369,602 2.0832 1.71%
2007-04-27 0 2.930 2.930 2.940 2.860 2.950 15,534,100 45,269,512 2.9142 2.044 2.044 2.051 1.995 2.058 22,268,633 2.0329 2.09%
2007-04-26 0 2.870 2.860 2.880 2.840 2.920 13,610,000 39,337,860 2.8904 2.002 1.995 2.009 1.981 2.037 19,510,373 2.0163 -1.03%
2007-04-25 0 2.900 2.890 2.900 2.780 2.940 13,690,000 39,295,420 2.8704 2.023 2.016 2.023 1.939 2.051 19,625,056 2.0023 0.69%
2007-04-24 0 2.880 2.890 2.900 2.770 2.950 15,785,967 45,150,907 2.8602 2.009 2.016 2.023 1.932 2.058 22,629,692 1.9952 0.35%
2007-04-23 0 2.870 2.860 2.880 2.800 3.050 27,714,000 80,273,560 2.8965 2.002 1.995 2.009 1.953 2.128 39,728,912 2.0205 -2.71%
2007-04-20 0 2.950 2.940 2.950 2.880 3.100 25,626,000 76,347,680 2.9793 2.058 2.051 2.058 2.009 2.162 36,735,696 2.0783 -2.64%
2007-04-19 0 3.030 3.030 3.040 2.950 3.150 64,216,000 193,952,180 3.0203 2.114 2.114 2.121 2.058 2.197 92,055,704 2.1069 -0.98%
2007-04-18 0 3.060 3.050 3.060 2.730 3.120 39,202,000 113,933,940 2.9063 2.135 2.128 2.135 1.904 2.176 56,197,330 2.0274 12.92%
2007-04-17 0 2.710 2.710 2.720 2.710 2.800 9,896,000 27,042,820 2.7327 1.890 1.890 1.897 1.890 1.953 14,186,235 1.9063 -1.81%
2007-04-16 0 2.760 2.760 2.790 2.720 2.860 15,208,800 42,591,224 2.8004 1.925 1.925 1.946 1.897 1.995 21,802,305 1.9535 2.22%
2007-04-13 0 2.700 2.700 2.710 2.680 2.850 18,850,000 51,652,580 2.7402 1.883 1.883 1.890 1.870 1.988 27,022,082 1.9115 -4.26%
2007-04-12 0 2.820 2.800 2.820 2.750 2.890 18,452,400 52,154,732 2.8264 1.967 1.953 1.967 1.918 2.016 26,452,110 1.9717 1.81%
2007-04-11 0 2.770 2.770 2.780 2.760 2.950 37,690,000 107,229,640 2.8450 1.932 1.932 1.939 1.925 2.058 54,029,829 1.9846 0.36%
2007-04-10 0 2.760 2.750 2.760 2.430 2.860 58,144,800 155,487,936 2.6742 1.925 1.918 1.925 1.695 1.995 83,352,443 1.8654 15.00%
2007-04-04 0 2.400 2.400 2.410 2.350 2.430 10,354,000 24,648,220 2.3806 1.674 1.674 1.681 1.639 1.695 14,842,792 1.6606 1.27%
2007-04-03 0 2.370 2.360 2.370 2.340 2.390 8,656,000 20,423,640 2.3595 1.653 1.646 1.653 1.632 1.667 12,408,655 1.6459 0.42%
2007-04-02 0 2.360 2.340 2.370 2.260 2.400 18,298,000 42,730,400 2.3352 1.646 1.632 1.653 1.577 1.674 26,230,772 1.6290 -0.42%
2007-03-30 0 2.370 2.350 2.360 2.330 2.470 24,243,000 58,206,850 2.4010 1.653 1.639 1.646 1.625 1.723 34,753,121 1.6749 1.72%
2007-03-29 0 2.330 2.330 2.340 2.200 2.370 11,946,000 27,727,580 2.3211 1.625 1.625 1.632 1.535 1.653 17,124,976 1.6191 4.48%
2007-03-28 0 2.230 2.220 2.240 2.180 2.380 14,154,000 31,896,720 2.2535 1.556 1.549 1.563 1.521 1.660 20,290,215 1.5720 -4.70%
2007-03-27 0 2.340 2.340 2.350 2.340 2.430 13,384,000 31,972,280 2.3888 1.632 1.632 1.639 1.632 1.695 19,186,395 1.6664 -2.50%
2007-03-26 0 2.400 2.390 2.400 2.340 2.450 16,064,000 38,655,780 2.4064 1.674 1.667 1.674 1.632 1.709 23,028,261 1.6786 0.42%
2007-03-23 0 2.390 2.380 2.390 2.270 2.430 21,382,000 50,424,760 2.3583 1.667 1.660 1.667 1.584 1.695 30,651,786 1.6451 2.14%
2007-03-22 0 2.340 2.350 2.360 2.260 2.430 47,859,000 113,241,660 2.3662 1.632 1.639 1.646 1.577 1.695 68,607,418 1.6506 4.46%
2007-03-21 0 2.240 2.240 2.250 1.950 2.310 65,332,000 143,798,140 2.2010 1.563 1.563 1.570 1.360 1.611 93,655,526 1.5354 16.06%
2007-03-20 0 1.930 1.930 1.940 1.870 1.950 12,592,000 23,878,760 1.8963 1.346 1.346 1.353 1.304 1.360 18,051,038 1.3228 3.21%
2007-03-19 0 1.870 1.870 1.890 1.830 1.910 5,412,000 10,163,740 1.8780 1.304 1.304 1.318 1.277 1.332 7,758,276 1.3101 1.63%
2007-03-16 0 1.840 1.830 1.840 1.830 1.900 3,672,000 6,843,380 1.8637 1.284 1.277 1.284 1.277 1.325 5,263,930 1.3001 -3.16%
2007-03-15 0 1.900 1.900 1.920 1.880 1.960 5,650,000 10,796,780 1.9109 1.325 1.325 1.339 1.311 1.367 8,099,457 1.3330 0.53%
2007-03-14 0 1.890 1.890 1.900 1.830 1.920 11,334,000 21,336,460 1.8825 1.318 1.318 1.325 1.277 1.339 16,247,654 1.3132 -4.55%
2007-03-13 0 1.980 1.970 1.980 1.930 2.000 5,399,000 10,588,510 1.9612 1.381 1.374 1.381 1.346 1.395 7,739,640 1.3681 -0.50%
2007-03-12 0 1.990 1.980 1.990 1.940 2.060 15,501,000 31,047,760 2.0030 1.388 1.381 1.388 1.353 1.437 22,221,183 1.3972 3.11%
2007-03-09 0 1.930 1.930 1.940 1.740 2.000 26,886,000 51,296,500 1.9079 1.346 1.346 1.353 1.214 1.395 38,541,947 1.3309 10.92%
2007-03-08 0 1.740 1.740 1.750 1.720 1.800 6,428,000 11,242,480 1.7490 1.214 1.214 1.221 1.200 1.256 9,214,745 1.2201 -1.69%
2007-03-07 0 1.770 1.760 1.770 1.760 1.870 8,160,000 14,721,180 1.8041 1.235 1.228 1.235 1.228 1.304 11,697,623 1.2585 -2.21%
2007-03-06 0 1.810 1.810 1.820 1.640 1.830 11,310,640 20,161,253 1.7825 1.263 1.263 1.270 1.144 1.277 16,214,167 1.2434 11.73%
2007-03-05 0 1.620 1.620 1.630 1.600 1.960 20,206,000 35,154,060 1.7398 1.130 1.130 1.137 1.116 1.367 28,965,952 1.2136 -16.49%
2007-03-02 0 1.940 1.930 1.940 1.870 2.160 27,318,000 54,667,360 2.0011 1.353 1.346 1.353 1.304 1.507 39,161,233 1.3960 -2.51%
2007-03-01 0 1.990 2.000 2.010 1.950 2.020 17,040,000 33,979,580 1.9941 1.388 1.395 1.402 1.360 1.409 24,427,389 1.3910 2.05%
2007-02-28 0 1.950 1.940 1.970 1.800 1.970 20,564,000 39,234,540 1.9079 1.360 1.353 1.374 1.256 1.374 29,479,156 1.3309 -6.25%
2007-02-27 0 2.080 2.080 2.090 2.060 2.140 18,548,000 38,885,900 2.0965 1.451 1.451 1.458 1.437 1.493 26,589,155 1.4625 0.48%
2007-02-26 0 2.070 2.060 2.070 2.050 2.190 15,354,000 32,047,520 2.0872 1.444 1.437 1.444 1.430 1.528 22,010,453 1.4560 -4.17%
2007-02-23 0 2.160 2.150 2.160 2.120 2.200 4,504,000 9,682,660 2.1498 1.507 1.500 1.507 1.479 1.535 6,456,629 1.4996 -1.82%
2007-02-22 0 2.200 2.200 2.220 2.190 2.270 3,530,000 7,851,500 2.2242 1.535 1.535 1.549 1.528 1.584 5,060,369 1.5516 -2.22%
2007-02-21 0 2.250 2.250 2.260 2.200 2.270 4,916,000 11,000,800 2.2378 1.570 1.570 1.577 1.535 1.584 7,047,244 1.5610 1.81%
2007-02-16 0 2.210 2.210 2.220 2.190 2.290 5,886,000 13,050,840 2.2173 1.542 1.542 1.549 1.528 1.597 8,437,771 1.5467 -2.64%
2007-02-15 0 2.270 2.270 2.280 2.190 2.310 15,860,000 35,948,640 2.2666 1.584 1.584 1.590 1.528 1.611 22,735,821 1.5811 0.89%
2007-02-14 0 2.250 2.250 2.260 2.170 2.280 9,764,000 21,834,880 2.2363 1.570 1.570 1.577 1.514 1.590 13,997,008 1.5600 2.27%
2007-02-13 0 2.200 2.200 2.210 2.160 2.400 14,092,000 31,583,040 2.2412 1.535 1.535 1.542 1.507 1.674 20,201,336 1.5634 -7.56%
2007-02-12 0 2.380 2.350 2.400 2.320 2.480 20,800,000 50,015,300 2.4046 1.660 1.639 1.674 1.618 1.730 29,817,470 1.6774 0.42%
2007-02-09 0 2.370 2.370 2.380 2.130 2.380 23,686,000 53,881,260 2.2748 1.653 1.653 1.660 1.486 1.660 33,954,644 1.5869 11.79%
2007-02-08 0 2.120 2.110 2.120 2.070 2.130 7,264,000 15,189,460 2.0911 1.479 1.472 1.479 1.444 1.486 10,413,178 1.4587 0.47%
2007-02-07 0 2.110 2.110 2.120 2.040 2.140 9,648,000 20,223,160 2.0961 1.472 1.472 1.479 1.423 1.493 13,830,719 1.4622 3.43%
2007-02-06 0 2.040 2.030 2.050 2.030 2.110 6,542,000 13,427,040 2.0524 1.423 1.416 1.430 1.416 1.472 9,378,168 1.4317 -0.49%
2007-02-05 0 2.050 2.040 2.050 2.040 2.140 10,188,000 21,184,280 2.0793 1.430 1.423 1.430 1.423 1.493 14,604,826 1.4505 0.49%
2007-02-02 0 2.040 2.040 2.050 2.010 2.170 13,426,000 27,768,760 2.0683 1.423 1.423 1.430 1.402 1.514 19,246,603 1.4428 -3.32%
2007-02-01 0 2.110 2.110 2.120 1.970 2.140 21,206,000 43,610,880 2.0565 1.472 1.472 1.479 1.374 1.493 30,399,484 1.4346 7.11%
2007-01-31 0 1.970 1.980 1.990 1.960 2.200 26,494,000 53,696,880 2.0268 1.374 1.381 1.388 1.367 1.535 37,980,002 1.4138 -8.37%
2007-01-30 0 2.150 2.140 2.150 2.120 2.220 14,656,000 31,862,740 2.1740 1.500 1.493 1.500 1.479 1.549 21,009,848 1.5166 -1.38%
2007-01-29 0 2.180 2.190 2.200 2.150 2.300 14,242,000 31,527,760 2.2137 1.521 1.528 1.535 1.500 1.604 20,416,366 1.5442 -0.46%
2007-01-26 0 2.190 2.180 2.190 2.100 2.300 16,346,000 35,599,520 2.1779 1.528 1.521 1.528 1.465 1.604 23,432,517 1.5192 -1.35%
2007-01-25 0 2.220 2.220 2.230 2.180 2.400 21,046,000 47,220,260 2.2437 1.549 1.549 1.556 1.521 1.674 30,170,119 1.5651 -5.13%
2007-01-24 0 2.340 2.330 2.350 2.280 2.450 15,546,000 36,772,340 2.3654 1.632 1.625 1.639 1.590 1.709 22,285,692 1.6500 -0.85%
2007-01-23 0 2.360 2.350 2.360 2.210 2.680 48,112,000 115,815,940 2.4072 1.646 1.639 1.646 1.542 1.870 68,970,102 1.6792 -11.28%
2007-01-22 0 2.660 2.660 2.670 2.620 2.730 26,262,000 69,916,460 2.6623 1.856 1.856 1.863 1.828 1.904 37,647,423 1.8571 2.70%
2007-01-19 0 2.590 2.580 2.590 2.460 2.620 54,754,000 140,782,540 2.5712 1.807 1.800 1.807 1.716 1.828 78,491,622 1.7936 6.15%
2007-01-18 0 2.440 2.440 2.450 2.250 2.480 70,038,000 166,577,600 2.3784 1.702 1.702 1.709 1.570 1.730 100,401,729 1.6591 8.44%
2007-01-17 0 2.250 2.250 2.260 2.190 2.340 31,598,000 72,051,020 2.2802 1.570 1.570 1.577 1.528 1.632 45,296,751 1.5906 2.74%
2007-01-16 0 2.190 2.190 2.200 2.070 2.250 22,234,000 48,759,720 2.1930 1.528 1.528 1.535 1.444 1.570 31,873,155 1.5298 1.86%
2007-01-15 0 2.150 2.150 2.170 2.140 2.230 29,076,000 63,365,840 2.1793 1.500 1.500 1.514 1.493 1.556 41,681,382 1.5202 1.90%
2007-01-12 0 2.110 2.110 2.120 2.090 2.170 12,318,000 26,146,960 2.1227 1.472 1.472 1.479 1.458 1.514 17,658,250 1.4807 2.43%
2007-01-11 0 2.060 2.060 2.070 2.000 2.200 23,858,000 50,235,020 2.1056 1.437 1.437 1.444 1.395 1.535 34,201,211 1.4688 1.98%
2007-01-10 0 2.020 2.020 2.030 2.000 2.310 48,134,000 102,871,880 2.1372 1.409 1.409 1.416 1.395 1.611 69,001,639 1.4909 -10.62%
2007-01-09 0 2.260 2.250 2.260 1.900 2.300 74,830,000 158,072,420 2.1124 1.577 1.570 1.577 1.325 1.604 107,271,215 1.4736 18.32%
2007-01-08 0 1.910 1.910 1.920 1.850 2.010 25,378,000 49,157,740 1.9370 1.332 1.332 1.339 1.291 1.402 36,380,180 1.3512 1.06%
2007-01-05 0 1.890 1.880 1.890 1.680 1.900 19,620,000 35,231,120 1.7957 1.318 1.311 1.318 1.172 1.325 28,125,902 1.2526 11.18%
2007-01-04 0 1.700 1.700 1.710 1.670 1.910 22,984,800 40,523,980 1.7631 1.186 1.186 1.193 1.165 1.332 32,949,451 1.2299 -8.11%
2007-01-03 0 1.850 1.830 1.850 1.780 2.120 41,608,000 82,993,500 1.9947 1.291 1.277 1.291 1.242 1.479 59,646,408 1.3914 -2.12%
2007-01-02 0 1.890 1.880 1.890 1.690 1.920 32,462,000 58,793,460 1.8111 1.318 1.311 1.318 1.179 1.339 46,535,322 1.2634 14.55%
2006-12-29 0 1.650 1.650 1.670 1.600 1.710 19,076,000 31,390,800 1.6456 1.151 1.151 1.165 1.116 1.193 27,346,060 1.1479 -2.37%
2006-12-28 0 1.690 1.680 1.690 1.600 1.780 23,108,000 39,119,020 1.6929 1.179 1.172 1.179 1.116 1.242 33,126,062 1.1809 7.64%
2006-12-27 0 1.570 1.560 1.590 1.450 1.710 40,454,000 63,037,040 1.5582 1.095 1.088 1.109 1.011 1.193 57,992,112 1.0870 1.29%
2006-12-22 0 1.550 1.550 1.560 1.480 1.900 58,892,000 96,103,820 1.6319 1.081 1.081 1.088 1.032 1.325 84,423,579 1.1384 -17.99%
2006-12-21 0 1.890 1.880 1.890 1.790 1.990 22,274,000 42,164,700 1.8930 1.318 1.311 1.318 1.249 1.388 31,930,496 1.3205 -3.08%
2006-12-20 0 1.950 1.950 1.960 1.880 2.200 26,090,000 52,703,620 2.0201 1.360 1.360 1.367 1.311 1.535 37,400,855 1.4092 -3.94%
2006-12-19 0 2.030 2.030 2.040 1.760 2.460 55,554,750 118,228,928 2.1282 1.416 1.416 1.423 1.228 1.716 79,639,523 1.4846 -13.62%
2006-12-18 0 2.350 2.340 2.350 2.200 2.890 79,400,000 204,875,080 2.5803 1.639 1.632 1.639 1.535 2.016 113,822,457 1.8000 -2.49%
2006-12-15 0 2.410 2.400 2.410 1.810 2.440 123,888,000 262,688,664 2.1204 1.681 1.674 1.681 1.263 1.702 177,597,438 1.4791 37.71%
2006-12-14 0 1.750 1.740 1.750 1.350 1.800 141,434,000 224,576,340 1.5879 1.221 1.214 1.221 0.942 1.256 202,750,194 1.1077 42.28%
2006-12-13 1 - - - - - 0 0 - 0.858 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.858 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.858 - - - - 0 - 0.00%
2006-12-08 0 1.230 1.230 1.240 1.130 1.290 57,168,000 70,092,160 1.2261 0.858 0.858 0.865 0.788 0.900 81,952,169 0.8553 3.36%
2006-12-07 0 1.190 1.160 1.170 1.020 1.220 84,504,000 94,413,100 1.1173 0.830 0.809 0.816 0.712 0.851 121,139,206 0.7794 14.42%
2006-12-06 0 1.040 1.030 1.040 0.850 1.060 111,842,000 101,532,920 0.9078 0.725 0.719 0.725 0.593 0.739 160,329,109 0.6333 25.30%
2006-12-05 0 0.830 0.830 0.840 0.800 0.850 8,376,000 6,901,800 0.8240 0.579 0.579 0.586 0.558 0.593 12,007,266 0.5748 3.75%
2006-12-04 0 0.800 0.800 0.810 0.760 0.810 5,938,000 4,691,060 0.7900 0.558 0.558 0.565 0.530 0.565 8,512,314 0.5511 0.00%
2006-12-01 0 0.800 0.800 0.810 0.800 0.830 8,686,000 7,036,380 0.8101 0.558 0.558 0.565 0.558 0.579 12,451,661 0.5651 1.27%
2006-11-30 0 0.790 0.790 0.800 0.710 0.830 9,472,000 7,517,540 0.7937 0.551 0.551 0.558 0.495 0.579 13,578,417 0.5536 12.86%
2006-11-29 0 0.700 0.700 0.710 0.700 0.720 596,000 419,420 0.7037 0.488 0.488 0.495 0.488 0.502 854,385 0.4909 0.00%
2006-11-28 0 0.700 0.690 0.700 0.700 0.720 902,000 637,460 0.7067 0.488 0.481 0.488 0.488 0.502 1,293,046 0.4930 -1.41%
2006-11-27 0 0.710 0.710 0.730 0.710 0.740 704,000 507,740 0.7212 0.495 0.495 0.509 0.495 0.516 1,009,207 0.5031 -1.39%
2006-11-24 0 0.720 0.710 0.720 0.710 0.730 798,000 575,200 0.7208 0.502 0.495 0.502 0.495 0.509 1,143,959 0.5028 0.00%
2006-11-23 0 0.720 0.720 0.730 0.720 0.730 998,000 718,660 0.7201 0.502 0.502 0.509 0.502 0.509 1,430,665 0.5023 -1.37%
2006-11-22 0 0.730 0.720 0.740 0.720 0.750 2,915,000 2,151,870 0.7382 0.509 0.502 0.516 0.502 0.523 4,178,746 0.5150 -2.67%
2006-11-21 0 0.750 0.740 0.750 0.730 0.750 2,198,000 1,624,940 0.7393 0.523 0.516 0.523 0.509 0.523 3,150,904 0.5157 2.74%
2006-11-20 0 0.730 0.720 0.730 0.730 0.750 2,786,000 2,060,940 0.7397 0.509 0.502 0.509 0.509 0.523 3,993,821 0.5160 1.39%
2006-11-17 0 0.720 0.720 0.730 0.720 0.730 1,054,000 768,380 0.7290 0.502 0.502 0.509 0.502 0.509 1,510,943 0.5085 0.00%
2006-11-16 0 0.720 0.720 0.730 0.710 0.730 1,752,000 1,267,140 0.7233 0.502 0.502 0.509 0.495 0.509 2,511,548 0.5045 -1.37%
2006-11-15 0 0.730 0.720 0.730 0.730 0.740 2,372,000 1,737,300 0.7324 0.509 0.502 0.509 0.509 0.516 3,400,338 0.5109 0.00%
2006-11-14 0 0.730 0.730 0.740 0.730 0.740 2,006,000 1,473,480 0.7345 0.509 0.509 0.516 0.509 0.516 2,875,666 0.5124 -2.67%
2006-11-13 0 0.750 0.740 0.750 0.740 0.760 3,056,000 2,278,260 0.7455 0.523 0.516 0.523 0.516 0.530 4,380,874 0.5200 1.35%
2006-11-10 0 0.740 0.740 0.760 0.740 0.760 2,640,000 1,979,900 0.7500 0.516 0.516 0.530 0.516 0.530 3,784,525 0.5232 -1.33%
2006-11-09 0 0.750 0.750 0.760 0.740 0.780 1,064,000 799,480 0.7514 0.523 0.523 0.530 0.516 0.544 1,525,278 0.5242 1.35%
2006-11-08 0 0.740 0.740 0.750 0.740 0.750 650,000 484,120 0.7448 0.516 0.516 0.523 0.516 0.523 931,796 0.5196 -1.33%
2006-11-07 0 0.750 0.750 0.760 0.750 0.760 1,314,000 993,300 0.7559 0.523 0.523 0.530 0.523 0.530 1,883,661 0.5273 -1.32%
2006-11-06 0 0.760 0.750 0.770 0.760 0.790 2,032,000 1,578,160 0.7767 0.530 0.523 0.537 0.530 0.551 2,912,937 0.5418 -3.80%
2006-11-03 0 0.790 0.780 0.790 0.740 0.790 3,882,000 2,995,940 0.7718 0.551 0.544 0.551 0.516 0.551 5,564,972 0.5384 5.33%
2006-11-02 0 0.750 0.740 0.750 0.740 0.760 870,000 654,100 0.7518 0.523 0.516 0.523 0.516 0.530 1,247,173 0.5245 0.00%
2006-11-01 0 0.750 0.740 0.750 0.740 0.750 552,000 411,400 0.7453 0.523 0.516 0.523 0.516 0.523 791,310 0.5199 0.00%
2006-10-31 0 0.750 0.750 0.760 0.720 0.770 2,728,000 2,053,480 0.7527 0.523 0.523 0.530 0.502 0.537 3,910,676 0.5251 4.17%
2006-10-27 0 0.720 0.720 0.740 0.720 0.740 1,678,000 1,217,200 0.7254 0.502 0.502 0.516 0.502 0.516 2,405,467 0.5060 -2.70%
2006-10-26 0 0.740 0.730 0.740 0.720 0.740 1,688,000 1,224,560 0.7255 0.516 0.509 0.516 0.502 0.516 2,419,802 0.5061 1.37%
2006-10-25 0 0.730 0.720 0.730 0.720 0.740 872,000 635,600 0.7289 0.509 0.502 0.509 0.502 0.516 1,250,040 0.5085 1.39%
2006-10-24 0 0.720 0.710 0.720 0.710 0.730 770,000 552,660 0.7177 0.502 0.495 0.502 0.495 0.509 1,103,820 0.5007 1.41%
2006-10-23 0 0.710 0.710 0.720 0.710 0.730 1,946,000 1,392,020 0.7153 0.495 0.495 0.502 0.495 0.509 2,789,654 0.4990 -2.74%
2006-10-20 0 0.730 0.730 0.740 0.730 0.750 1,926,000 1,421,400 0.7380 0.509 0.509 0.516 0.509 0.523 2,760,983 0.5148 -2.67%
2006-10-19 0 0.750 0.730 0.750 0.740 0.750 2,256,000 1,681,380 0.7453 0.523 0.509 0.523 0.516 0.523 3,234,049 0.5199 0.00%
2006-10-18 0 0.750 0.750 0.760 0.750 0.760 1,286,000 965,500 0.7508 0.523 0.523 0.530 0.523 0.530 1,843,522 0.5237 -1.32%
2006-10-17 0 0.760 0.740 0.750 0.740 0.760 3,872,000 2,919,700 0.7541 0.530 0.516 0.523 0.516 0.530 5,550,637 0.5260 4.11%
2006-10-16 0 0.730 0.730 0.740 0.730 0.760 1,732,000 1,285,840 0.7424 0.509 0.509 0.516 0.509 0.530 2,482,878 0.5179 -2.67%
2006-10-13 0 0.750 0.750 0.760 0.720 0.760 5,096,000 3,789,400 0.7436 0.523 0.523 0.530 0.502 0.530 7,305,280 0.5187 5.63%
2006-10-12 0 0.710 0.700 0.720 0.680 0.770 9,860,000 7,167,740 0.7270 0.495 0.488 0.502 0.474 0.537 14,134,628 0.5071 4.41%
2006-10-11 0 0.680 0.670 0.680 0.640 0.720 8,458,000 5,744,140 0.6791 0.474 0.467 0.474 0.446 0.502 12,124,815 0.4738 -6.85%
2006-10-10 0 0.730 0.720 0.730 0.710 0.770 6,960,000 5,097,560 0.7324 0.509 0.502 0.509 0.495 0.537 9,977,384 0.5109 -2.67%
2006-10-09 0 0.750 0.750 0.760 0.740 0.820 5,858,000 4,538,780 0.7748 0.523 0.523 0.530 0.516 0.572 8,397,632 0.5405 -9.64%
2006-10-06 0 0.830 0.830 0.840 0.820 0.850 2,046,000 1,699,780 0.8308 0.579 0.579 0.586 0.572 0.593 2,933,007 0.5795 -3.49%
2006-10-05 0 0.860 0.840 0.860 0.840 0.870 3,034,000 2,586,200 0.8524 0.600 0.586 0.600 0.586 0.607 4,349,337 0.5946 0.00%
2006-10-04 0 0.860 0.850 0.860 0.850 0.870 2,368,000 2,033,900 0.8589 0.600 0.593 0.600 0.593 0.607 3,394,604 0.5992 2.38%
2006-10-03 0 0.840 0.850 0.860 0.840 0.860 5,338,000 4,530,600 0.8487 0.586 0.593 0.600 0.586 0.600 7,652,195 0.5921 -1.18%
2006-09-29 0 0.850 0.850 0.860 0.840 0.860 1,856,000 1,585,880 0.8545 0.593 0.593 0.600 0.586 0.600 2,660,636 0.5961 0.00%
2006-09-28 0 0.850 0.840 0.850 0.850 0.870 3,464,000 2,963,980 0.8557 0.593 0.586 0.593 0.593 0.607 4,965,756 0.5969 -1.16%
2006-09-27 0 0.860 0.860 0.870 0.860 0.890 814,000 708,140 0.8700 0.600 0.600 0.607 0.600 0.621 1,166,895 0.6069 -1.15%
2006-09-26 0 0.870 0.860 0.870 0.860 0.890 1,454,000 1,261,980 0.8679 0.607 0.600 0.607 0.600 0.621 2,084,356 0.6055 0.00%
2006-09-25 0 0.870 0.870 0.880 0.870 0.910 2,250,000 1,976,620 0.8785 0.607 0.607 0.614 0.607 0.635 3,225,447 0.6128 -3.33%
2006-09-22 0 0.900 0.890 0.900 0.890 0.910 3,490,000 3,152,900 0.9034 0.628 0.621 0.628 0.621 0.635 5,003,027 0.6302 0.00%
2006-09-21 0 0.900 0.900 0.910 0.860 0.900 5,174,000 4,567,280 0.8827 0.628 0.628 0.635 0.600 0.628 7,417,096 0.6158 2.27%
2006-09-20 0 0.880 0.870 0.880 0.870 0.890 1,590,000 1,401,560 0.8815 0.614 0.607 0.614 0.607 0.621 2,279,316 0.6149 0.00%
2006-09-19 0 0.880 0.880 0.890 0.880 0.910 1,976,000 1,760,820 0.8911 0.614 0.614 0.621 0.614 0.635 2,832,660 0.6216 -3.30%
2006-09-18 0 0.910 0.900 0.910 0.900 0.930 12,600,000 11,501,800 0.9128 0.635 0.628 0.635 0.628 0.649 18,062,506 0.6368 3.41%
2006-09-15 0 0.880 0.860 0.880 0.860 0.880 3,020,000 2,613,180 0.8653 0.614 0.600 0.614 0.600 0.614 4,329,267 0.6036 0.00%
2006-09-14 0 0.880 0.870 0.890 0.870 0.910 4,588,000 4,055,160 0.8839 0.614 0.607 0.621 0.607 0.635 6,577,046 0.6166 -3.30%
2006-09-13 0 0.910 0.900 0.910 0.890 0.940 7,862,000 7,202,180 0.9161 0.635 0.628 0.635 0.621 0.656 11,270,430 0.6390 2.25%
2006-09-12 0 0.890 0.890 0.900 0.880 0.980 31,782,000 30,208,020 0.9505 0.621 0.621 0.628 0.614 0.684 45,560,521 0.6630 -3.26%
2006-09-11 0 0.920 0.910 0.920 0.870 0.920 10,796,000 9,790,140 0.9068 0.642 0.635 0.642 0.607 0.642 15,476,414 0.6326 5.75%
2006-09-08 0 0.870 0.860 0.870 0.820 0.870 3,258,000 2,748,640 0.8437 0.607 0.600 0.607 0.572 0.607 4,670,448 0.5885 4.82%
2006-09-07 0 0.830 0.820 0.830 0.820 0.830 1,594,000 1,314,220 0.8245 0.579 0.572 0.579 0.572 0.579 2,285,050 0.5751 -1.19%
2006-09-06 0 0.840 0.830 0.840 0.800 0.870 5,390,000 4,522,500 0.8391 0.586 0.579 0.586 0.558 0.607 7,726,739 0.5853 -1.18%
2006-09-05 0 0.850 0.840 0.850 0.840 0.870 3,554,000 3,030,920 0.8528 0.593 0.586 0.593 0.586 0.607 5,094,773 0.5949 -1.16%
2006-09-04 0 0.860 0.860 0.870 0.840 0.880 2,280,000 1,958,200 0.8589 0.600 0.600 0.607 0.586 0.614 3,268,453 0.5991 0.00%
2006-09-01 0 0.860 0.850 0.860 0.850 0.890 2,600,000 2,256,180 0.8678 0.600 0.593 0.600 0.593 0.621 3,727,184 0.6053 0.00%
2006-08-31 0 0.860 0.860 0.870 0.860 0.870 3,122,000 2,707,540 0.8672 0.600 0.600 0.607 0.600 0.607 4,475,488 0.6050 -1.15%
2006-08-30 0 0.870 0.860 0.870 0.860 0.880 1,754,000 1,525,480 0.8697 0.607 0.600 0.607 0.600 0.614 2,514,415 0.6067 0.00%
2006-08-29 0 0.870 0.860 0.870 0.860 0.890 2,236,000 1,956,600 0.8750 0.607 0.600 0.607 0.600 0.621 3,205,378 0.6104 0.00%
2006-08-28 0 0.870 0.860 0.870 0.860 0.880 352,000 306,840 0.8717 0.607 0.600 0.607 0.600 0.614 504,603 0.6081 0.00%
2006-08-25 0 0.870 0.860 0.870 0.860 0.880 2,022,000 1,764,600 0.8727 0.607 0.600 0.607 0.600 0.614 2,898,602 0.6088 2.35%
2006-08-24 0 0.850 0.850 0.860 0.840 0.880 1,020,000 873,620 0.8565 0.593 0.593 0.600 0.586 0.614 1,462,203 0.5975 -3.41%
2006-08-23 0 0.880 0.870 0.880 0.870 0.890 1,226,000 1,075,540 0.8773 0.614 0.607 0.614 0.607 0.621 1,757,510 0.6120 -1.12%
2006-08-22 0 0.890 0.870 0.890 0.870 0.890 1,608,000 1,414,540 0.8797 0.621 0.607 0.621 0.607 0.621 2,305,120 0.6137 1.14%
2006-08-21 0 0.880 0.870 0.880 0.870 0.910 4,736,000 4,209,200 0.8888 0.614 0.607 0.614 0.607 0.635 6,789,209 0.6200 -2.22%
2006-08-18 0 0.900 0.880 0.900 0.880 0.910 3,280,000 2,945,480 0.8980 0.628 0.614 0.628 0.614 0.635 4,701,986 0.6264 0.00%
2006-08-17 0 0.900 0.890 0.900 0.870 0.940 9,200,000 8,309,680 0.9032 0.628 0.621 0.628 0.607 0.656 13,188,496 0.6301 4.65%
2006-08-16 0 0.860 0.860 0.870 0.820 0.870 4,464,000 3,783,420 0.8475 0.600 0.600 0.607 0.572 0.607 6,399,288 0.5912 3.61%
2006-08-15 0 0.830 0.820 0.830 0.800 0.850 2,184,000 1,794,380 0.8216 0.579 0.572 0.579 0.558 0.593 3,130,834 0.5731 -1.19%
2006-08-14 0 0.840 0.810 0.840 0.810 0.850 1,194,000 993,760 0.8323 0.586 0.565 0.586 0.565 0.593 1,711,637 0.5806 3.70%
2006-08-11 0 0.810 0.810 0.820 0.800 0.810 574,000 462,740 0.8062 0.565 0.565 0.572 0.558 0.565 822,847 0.5624 1.25%
2006-08-10 0 0.800 0.790 0.800 0.800 0.820 712,000 572,640 0.8043 0.558 0.551 0.558 0.558 0.572 1,020,675 0.5610 -2.44%
2006-08-09 0 0.820 0.800 0.820 0.800 0.820 634,000 512,700 0.8087 0.572 0.558 0.572 0.558 0.572 908,859 0.5641 1.23%
2006-08-08 0 0.810 0.810 0.830 0.810 0.820 556,000 454,680 0.8178 0.565 0.565 0.579 0.565 0.572 797,044 0.5705 0.00%
2006-08-07 0 0.810 0.810 0.820 0.740 0.820 2,078,000 1,653,400 0.7957 0.565 0.565 0.572 0.516 0.572 2,978,880 0.5550 8.00%
2006-08-04 0 0.750 0.750 0.760 0.750 0.770 1,190,000 898,100 0.7547 0.523 0.523 0.530 0.523 0.537 1,705,903 0.5265 -2.60%
2006-08-03 0 0.770 0.770 0.780 0.750 0.770 1,262,000 967,260 0.7665 0.537 0.537 0.544 0.523 0.537 1,809,118 0.5347 -1.28%
2006-08-02 0 0.780 0.780 0.790 0.780 0.790 452,000 353,180 0.7814 0.544 0.544 0.551 0.544 0.551 647,957 0.5451 -1.27%
2006-08-01 0 0.790 0.790 0.800 0.790 0.790 582,000 459,780 0.7900 0.551 0.551 0.558 0.551 0.551 834,316 0.5511 -1.25%
2006-07-31 0 0.800 0.790 0.810 0.800 0.810 1,388,000 1,114,200 0.8027 0.558 0.551 0.565 0.558 0.565 1,989,743 0.5600 0.00%
2006-07-28 0 0.800 0.800 0.810 0.800 0.810 550,000 444,020 0.8073 0.558 0.558 0.565 0.558 0.565 788,443 0.5632 -1.23%
2006-07-27 0 0.810 0.800 0.820 0.800 0.840 4,368,000 3,557,640 0.8145 0.565 0.558 0.572 0.558 0.586 6,261,669 0.5682 -2.41%
2006-07-26 0 0.830 0.820 0.830 0.800 0.840 2,328,000 1,911,460 0.8211 0.579 0.572 0.579 0.558 0.586 3,337,263 0.5728 -3.49%
2006-07-25 0 0.860 0.850 0.860 0.860 0.890 2,682,000 2,349,100 0.8759 0.600 0.593 0.600 0.600 0.621 3,844,733 0.6110 -2.27%
2006-07-24 0 0.880 0.870 0.880 0.860 0.920 2,334,000 2,067,220 0.8857 0.614 0.607 0.614 0.600 0.642 3,345,864 0.6178 -2.22%
2006-07-21 0 0.900 0.900 0.910 0.890 0.920 10,090,000 9,179,980 0.9098 0.628 0.628 0.635 0.621 0.642 14,464,340 0.6347 1.12%
2006-07-20 0 0.890 0.880 0.890 0.840 0.890 6,530,000 5,631,020 0.8623 0.621 0.614 0.621 0.586 0.621 9,360,965 0.6015 5.95%
2006-07-19 0 0.840 0.830 0.850 0.820 0.850 3,906,000 3,267,660 0.8366 0.586 0.579 0.593 0.572 0.593 5,599,377 0.5836 2.44%
2006-07-18 0 0.820 0.820 0.840 0.820 0.850 3,732,000 3,115,860 0.8349 0.572 0.572 0.586 0.572 0.593 5,349,942 0.5824 -1.20%
2006-07-17 0 0.830 0.820 0.840 0.800 0.840 4,084,000 3,328,420 0.8150 0.579 0.572 0.586 0.558 0.586 5,854,546 0.5685 -1.19%
2006-07-14 0 0.840 0.820 0.840 0.750 0.940 13,070,000 11,285,480 0.8635 0.586 0.572 0.586 0.523 0.656 18,736,266 0.6023 -6.67%
2006-07-13 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2006-06-09 0 0.900 0.900 0.910 0.850 0.910 9,460,000 8,410,900 0.8891 0.628 0.628 0.635 0.593 0.635 13,561,215 0.6202 5.88%
2006-06-08 0 0.850 0.850 0.860 0.830 0.870 5,992,000 5,123,120 0.8550 0.593 0.593 0.600 0.579 0.607 8,589,725 0.5964 -2.30%
2006-06-07 0 0.870 0.870 0.880 0.790 0.890 15,750,000 13,404,760 0.8511 0.607 0.607 0.614 0.551 0.621 22,578,132 0.5937 10.13%
2006-06-06 0 0.790 0.780 0.790 0.770 0.790 1,254,000 978,560 0.7804 0.551 0.544 0.551 0.537 0.551 1,797,649 0.5444 1.28%
2006-06-05 0 0.780 0.780 0.790 0.780 0.790 1,664,000 1,304,660 0.7841 0.544 0.544 0.551 0.544 0.551 2,385,398 0.5469 0.00%
2006-06-02 0 0.780 0.770 0.780 0.770 0.790 3,224,000 2,529,060 0.7844 0.544 0.537 0.544 0.537 0.551 4,621,708 0.5472 4.00%
2006-06-01 0 0.750 0.750 0.760 0.750 0.780 1,692,000 1,284,020 0.7589 0.523 0.523 0.530 0.523 0.544 2,425,536 0.5294 -2.60%
2006-05-30 0 0.770 0.770 0.790 0.760 0.790 3,230,000 2,485,420 0.7695 0.537 0.537 0.551 0.530 0.551 4,630,309 0.5368 -2.53%
2006-05-29 0 0.790 0.780 0.800 0.780 0.820 2,750,000 2,176,120 0.7913 0.551 0.544 0.558 0.544 0.572 3,942,214 0.5520 -2.47%
2006-05-26 0 0.810 0.800 0.810 0.770 0.810 7,578,000 6,044,280 0.7976 0.565 0.558 0.565 0.537 0.565 10,863,307 0.5564 5.19%
2006-05-25 0 0.770 0.760 0.770 0.740 0.820 18,394,000 14,471,380 0.7867 0.537 0.530 0.537 0.516 0.572 26,368,391 0.5488 5.48%
2006-05-24 0 0.730 0.720 0.740 0.660 0.730 3,410,000 2,383,140 0.6989 0.509 0.502 0.516 0.460 0.509 4,888,345 0.4875 12.31%
2006-05-23 0 0.650 0.640 0.650 0.620 0.650 1,710,000 1,084,540 0.6342 0.453 0.446 0.453 0.432 0.453 2,451,340 0.4424 -2.99%
2006-05-22 0 0.670 0.670 0.680 0.650 0.690 3,846,000 2,589,340 0.6733 0.467 0.467 0.474 0.453 0.481 5,513,365 0.4696 -4.29%
2006-05-19 0 0.700 0.700 0.710 0.700 0.720 1,356,000 950,200 0.7007 0.488 0.488 0.495 0.488 0.502 1,943,870 0.4888 0.00%
2006-05-18 0 0.700 0.700 0.710 0.700 0.720 2,202,000 1,551,980 0.7048 0.488 0.488 0.495 0.488 0.502 3,156,638 0.4917 -2.78%
2006-05-17 0 0.720 0.720 0.730 0.680 0.730 3,142,000 2,200,460 0.7003 0.502 0.502 0.509 0.474 0.509 4,504,158 0.4885 5.88%
2006-05-16 0 0.680 0.670 0.680 0.670 0.690 1,304,000 887,680 0.6807 0.474 0.467 0.474 0.467 0.481 1,869,326 0.4749 -2.86%
2006-05-15 0 0.700 0.690 0.700 0.670 0.700 1,362,000 936,860 0.6879 0.488 0.481 0.488 0.467 0.488 1,952,471 0.4798 -1.41%
2006-05-12 0 0.710 0.700 0.720 0.690 0.720 2,773,200 1,967,112 0.7093 0.495 0.488 0.502 0.481 0.502 3,975,472 0.4948 1.43%
2006-05-11 0 0.700 0.680 0.690 0.680 0.730 1,270,000 887,680 0.6990 0.488 0.474 0.481 0.474 0.509 1,820,586 0.4876 0.00%
2006-05-10 0 0.700 0.700 0.710 0.690 0.710 958,000 669,500 0.6989 0.488 0.488 0.495 0.481 0.495 1,373,324 0.4875 0.00%
2006-05-09 0 0.700 0.690 0.700 0.670 0.700 1,138,000 786,100 0.6908 0.488 0.481 0.488 0.467 0.488 1,631,360 0.4819 4.48%
2006-05-08 0 0.670 0.670 0.680 0.590 0.710 7,104,000 4,809,520 0.6770 0.467 0.467 0.474 0.412 0.495 10,183,813 0.4723 -6.94%
2006-05-04 0 0.720 0.720 0.740 0.720 0.740 1,360,000 991,960 0.7294 0.502 0.502 0.516 0.502 0.516 1,949,604 0.5088 -2.70%
2006-05-03 0 0.740 0.740 0.760 0.730 0.760 1,594,000 1,190,860 0.7471 0.516 0.516 0.530 0.509 0.530 2,285,050 0.5212 -2.63%
2006-05-02 0 0.760 0.760 0.770 0.750 0.800 3,352,000 2,580,980 0.7700 0.530 0.530 0.537 0.523 0.558 4,805,200 0.5371 0.00%
2006-04-28 0 0.760 0.750 0.770 0.690 0.780 12,128,000 9,145,180 0.7541 0.530 0.523 0.537 0.481 0.544 17,385,879 0.5260 8.57%
2006-04-27 0 0.700 0.700 0.710 0.680 0.720 4,716,000 3,319,040 0.7038 0.488 0.488 0.495 0.474 0.502 6,760,538 0.4909 2.94%
2006-04-26 0 0.680 0.670 0.680 0.630 0.700 2,050,000 1,372,460 0.6695 0.474 0.467 0.474 0.439 0.488 2,938,741 0.4670 6.25%
2006-04-25 0 0.640 0.630 0.650 0.630 0.680 3,892,000 2,502,500 0.6430 0.446 0.439 0.453 0.439 0.474 5,579,307 0.4485 -5.88%
2006-04-24 0 0.680 0.680 0.690 0.670 0.720 2,192,000 1,517,800 0.6924 0.474 0.474 0.481 0.467 0.502 3,142,303 0.4830 -4.23%
2006-04-21 0 0.710 0.700 0.710 0.690 0.740 2,374,000 1,697,600 0.7151 0.495 0.488 0.495 0.481 0.516 3,403,205 0.4988 0.00%
2006-04-20 0 0.710 0.690 0.720 0.670 0.720 5,404,000 3,739,280 0.6919 0.495 0.481 0.502 0.467 0.502 7,746,808 0.4827 -1.39%
2006-04-19 0 0.720 0.710 0.720 0.720 0.790 6,312,000 4,675,320 0.7407 0.502 0.495 0.502 0.502 0.551 9,048,455 0.5167 -7.69%
2006-04-18 0 0.780 0.770 0.780 0.680 0.780 8,064,000 6,022,900 0.7469 0.544 0.537 0.544 0.474 0.544 11,560,004 0.5210 13.04%
2006-04-13 0 0.690 0.690 0.700 0.650 0.700 9,236,000 6,337,540 0.6862 0.481 0.481 0.488 0.453 0.488 13,240,103 0.4787 -1.43%
2006-04-12 0 0.700 0.690 0.700 0.700 0.810 13,848,000 10,738,900 0.7755 0.488 0.481 0.488 0.488 0.565 19,851,554 0.5410 -4.11%
2006-04-11 0 0.730 0.730 0.740 0.630 0.740 15,470,120 10,906,040 0.7050 0.509 0.509 0.516 0.439 0.516 22,176,915 0.4918 17.74%
2006-04-10 0 0.620 0.620 0.630 0.580 0.630 5,654,000 3,412,280 0.6035 0.432 0.432 0.439 0.405 0.439 8,105,191 0.4210 5.08%
2006-04-07 0 0.590 0.580 0.590 0.590 0.600 4,484,000 2,671,020 0.5957 0.412 0.405 0.412 0.412 0.419 6,427,958 0.4155 -1.67%
2006-04-06 0 0.600 0.590 0.600 0.580 0.600 7,458,000 4,432,980 0.5944 0.419 0.412 0.419 0.405 0.419 10,691,283 0.4146 5.26%
2006-04-04 0 0.570 0.560 0.570 0.570 0.590 4,166,000 2,420,920 0.5811 0.398 0.391 0.398 0.398 0.412 5,972,095 0.4054 -3.39%
2006-04-03 0 0.590 0.590 0.600 0.560 0.600 5,910,000 3,499,400 0.5921 0.412 0.412 0.419 0.391 0.419 8,472,175 0.4130 5.36%
2006-03-31 0 0.560 0.550 0.560 0.530 0.590 13,164,000 7,362,020 0.5593 0.391 0.384 0.391 0.370 0.412 18,871,018 0.3901 5.66%
2006-03-30 0 0.530 0.520 0.530 0.510 0.530 4,276,000 2,235,820 0.5229 0.370 0.363 0.370 0.356 0.370 6,129,784 0.3647 6.00%
2006-03-29 0 0.500 0.500 0.510 0.500 0.500 1,422,000 711,000 0.5000 0.349 0.349 0.356 0.349 0.349 2,038,483 0.3488 0.00%
2006-03-28 0 0.500 0.495 0.510 0.495 0.510 2,924,000 1,466,860 0.5017 0.349 0.345 0.356 0.345 0.356 4,191,648 0.3499 1.01%
2006-03-27 0 0.495 0.495 0.500 0.495 0.520 4,184,000 2,119,150 0.5065 0.345 0.345 0.349 0.345 0.363 5,997,899 0.3533 -1.00%
2006-03-24 0 0.500 0.500 0.520 0.500 0.540 6,068,000 3,155,940 0.5201 0.349 0.349 0.363 0.349 0.377 8,698,673 0.3628 1.01%
2006-03-23 0 0.495 0.490 0.500 0.490 0.495 1,124,000 554,440 0.4933 0.345 0.342 0.349 0.342 0.345 1,611,290 0.3441 3.13%
2006-03-22 0 0.480 0.480 0.495 0.480 0.500 1,028,000 504,070 0.4903 0.335 0.335 0.345 0.335 0.349 1,473,671 0.3421 -4.00%
2006-03-21 0 0.500 0.490 0.500 0.490 0.500 1,196,000 590,500 0.4937 0.349 0.342 0.349 0.342 0.349 1,714,505 0.3444 -1.96%
2006-03-20 0 0.510 0.500 0.510 0.490 0.520 3,164,000 1,597,700 0.5050 0.356 0.349 0.356 0.342 0.363 4,535,696 0.3523 0.00%
2006-03-17 0 0.510 0.500 0.510 0.500 0.530 3,258,000 1,668,700 0.5122 0.356 0.349 0.356 0.349 0.370 4,670,448 0.3573 -1.92%
2006-03-16 0 0.520 0.510 0.520 0.510 0.540 6,890,000 3,602,420 0.5228 0.363 0.356 0.363 0.356 0.377 9,877,037 0.3647 -1.89%
2006-03-15 0 0.530 0.520 0.530 0.480 0.560 13,696,000 7,240,830 0.5287 0.370 0.363 0.370 0.335 0.391 19,633,657 0.3688 10.42%
2006-03-14 0 0.480 0.480 0.485 0.480 0.520 7,402,000 3,679,800 0.4971 0.335 0.335 0.338 0.335 0.363 10,611,005 0.3468 -3.03%
2006-03-13 0 0.495 0.495 0.500 0.420 0.510 14,754,000 7,118,370 0.4825 0.345 0.345 0.349 0.293 0.356 21,150,334 0.3366 19.28%
2006-03-10 0 0.415 0.410 0.420 0.385 0.415 652,000 261,500 0.4011 0.289 0.286 0.293 0.269 0.289 934,663 0.2798 6.41%
2006-03-09 0 0.390 0.380 0.390 0.380 0.390 588,000 228,240 0.3882 0.272 0.265 0.272 0.265 0.272 842,917 0.2708 0.00%
2006-03-08 0 0.390 0.380 0.390 0.380 0.390 964,000 370,520 0.3844 0.272 0.265 0.272 0.265 0.272 1,381,925 0.2681 0.00%
2006-03-07 0 0.390 0.380 0.390 0.380 0.410 1,436,000 555,710 0.3870 0.272 0.265 0.272 0.265 0.286 2,058,552 0.2700 -3.70%
2006-03-06 0 0.405 0.390 0.410 0.390 0.410 1,394,000 549,460 0.3942 0.283 0.272 0.286 0.272 0.286 1,998,344 0.2750 0.00%
2006-03-03 0 0.405 0.400 0.405 0.380 0.425 2,522,000 1,014,250 0.4022 0.283 0.279 0.283 0.265 0.296 3,615,368 0.2805 9.46%
2006-03-02 0 0.370 0.360 0.375 0.360 0.385 1,938,000 714,350 0.3686 0.258 0.251 0.262 0.251 0.269 2,778,185 0.2571 -2.63%
2006-03-01 0 0.380 0.380 0.385 0.370 0.390 2,902,000 1,101,660 0.3796 0.265 0.265 0.269 0.258 0.272 4,160,110 0.2648 -2.56%
2006-02-28 0 0.390 0.385 0.390 0.390 0.405 1,844,000 735,270 0.3987 0.272 0.269 0.272 0.272 0.283 2,643,433 0.2781 -3.70%
2006-02-27 0 0.405 0.400 0.410 0.400 0.410 1,336,000 543,180 0.4066 0.283 0.279 0.286 0.279 0.286 1,915,199 0.2836 1.25%
2006-02-24 0 0.400 0.400 0.410 0.400 0.415 2,164,000 880,860 0.4071 0.279 0.279 0.286 0.279 0.289 3,102,164 0.2840 -4.76%
2006-02-23 0 0.420 0.420 0.430 0.420 0.445 938,000 405,570 0.4324 0.293 0.293 0.300 0.293 0.310 1,344,653 0.3016 -2.33%
2006-02-22 0 0.430 0.430 0.440 0.425 0.440 2,202,000 950,930 0.4318 0.300 0.300 0.307 0.296 0.307 3,156,638 0.3012 0.00%
2006-02-21 0 0.430 0.430 0.435 0.430 0.450 1,722,000 752,890 0.4372 0.300 0.300 0.303 0.300 0.314 2,468,542 0.3050 -2.27%
2006-02-20 0 0.440 0.435 0.440 0.435 0.440 440,000 192,250 0.4369 0.307 0.303 0.307 0.303 0.307 630,754 0.3048 1.15%
2006-02-17 0 0.435 0.435 0.440 0.430 0.445 760,000 334,080 0.4396 0.303 0.303 0.307 0.300 0.310 1,089,484 0.3066 -2.25%
2006-02-16 0 0.445 0.440 0.450 0.440 0.450 1,416,000 629,670 0.4447 0.310 0.307 0.314 0.307 0.314 2,029,882 0.3102 0.00%
2006-02-15 0 0.445 0.440 0.445 0.430 0.460 592,000 262,440 0.4433 0.310 0.307 0.310 0.300 0.321 848,651 0.3092 0.00%
2006-02-14 0 0.445 0.430 0.440 0.445 0.450 420,000 187,800 0.4471 0.310 0.300 0.307 0.310 0.314 602,084 0.3119 2.30%
2006-02-13 0 0.435 0.425 0.435 0.415 0.450 1,724,000 744,310 0.4317 0.303 0.296 0.303 0.289 0.314 2,471,410 0.3012 -5.43%
2006-02-10 0 0.460 0.460 0.465 0.460 0.470 1,298,000 602,480 0.4642 0.321 0.321 0.324 0.321 0.328 1,860,725 0.3238 1.10%
2006-02-09 0 0.455 0.455 0.465 0.455 0.465 736,000 339,800 0.4617 0.317 0.317 0.324 0.317 0.324 1,055,080 0.3221 -1.09%
2006-02-08 0 0.460 0.450 0.465 0.450 0.475 1,158,000 533,430 0.4606 0.321 0.314 0.324 0.314 0.331 1,660,030 0.3213 1.10%
2006-02-07 0 0.455 0.450 0.460 0.455 0.480 1,418,000 670,970 0.4732 0.317 0.314 0.321 0.317 0.335 2,032,749 0.3301 -1.09%
2006-02-06 0 0.460 0.445 0.470 0.425 0.470 3,238,000 1,446,900 0.4468 0.321 0.310 0.328 0.296 0.328 4,641,777 0.3117 8.24%
2006-02-03 0 0.425 0.425 0.450 0.420 0.490 4,430,000 2,101,230 0.4743 0.296 0.296 0.314 0.293 0.342 6,350,548 0.3309 -13.27%
2006-02-02 0 0.490 0.485 0.500 0.470 0.520 7,432,000 3,731,630 0.5021 0.342 0.338 0.349 0.328 0.363 10,654,011 0.3503 4.26%
2006-02-01 0 0.470 0.460 0.470 0.420 0.470 6,454,000 2,870,720 0.4448 0.328 0.321 0.328 0.293 0.328 9,252,017 0.3103 17.50%
2006-01-27 0 0.400 0.400 0.410 0.295 0.405 10,698,000 3,922,000 0.3666 0.279 0.279 0.286 0.206 0.283 15,335,928 0.2557 33.33%
2006-01-26 0 0.300 0.290 0.300 0.285 0.300 1,562,000 453,690 0.2905 0.209 0.202 0.209 0.199 0.209 2,239,177 0.2026 7.14%
2006-01-25 0 0.280 0.280 0.285 0.280 0.285 1,016,000 289,460 0.2849 0.195 0.195 0.199 0.195 0.199 1,456,469 0.1987 -1.75%
2006-01-24 0 0.285 0.285 0.290 0.280 0.300 1,304,000 375,380 0.2879 0.199 0.199 0.202 0.195 0.209 1,869,326 0.2008 1.79%
2006-01-23 0 0.280 0.280 0.285 0.270 0.280 472,000 129,540 0.2744 0.195 0.195 0.199 0.188 0.195 676,627 0.1914 0.00%
2006-01-20 0 0.280 0.280 0.285 0.270 0.285 758,000 213,190 0.2813 0.195 0.195 0.199 0.188 0.199 1,086,617 0.1962 -1.75%
2006-01-19 0 0.285 0.285 0.290 0.270 0.285 1,720,000 486,850 0.2831 0.199 0.199 0.202 0.188 0.199 2,465,675 0.1975 5.56%
2006-01-18 0 0.270 0.265 0.275 0.265 0.280 1,466,000 399,330 0.2724 0.188 0.185 0.192 0.185 0.195 2,101,558 0.1900 -3.57%
2006-01-17 0 0.280 0.275 0.285 0.275 0.290 1,548,000 440,800 0.2848 0.195 0.192 0.199 0.192 0.202 2,219,108 0.1986 -3.45%
2006-01-16 0 0.290 0.285 0.290 0.275 0.320 1,512,000 427,520 0.2828 0.202 0.199 0.202 0.192 0.223 2,167,501 0.1972 3.57%
2006-01-13 0 0.280 0.280 0.290 0.280 0.290 1,530,000 433,650 0.2834 0.195 0.195 0.202 0.195 0.202 2,193,304 0.1977 -3.45%
2006-01-12 0 0.290 0.285 0.290 0.290 0.290 690,000 200,100 0.2900 0.202 0.199 0.202 0.202 0.202 989,137 0.2023 0.00%
2006-01-11 0 0.290 0.280 0.290 0.280 0.295 2,280,000 657,620 0.2884 0.202 0.195 0.202 0.195 0.206 3,268,453 0.2012 0.00%
2006-01-10 0 0.290 0.290 0.295 0.285 0.300 1,128,000 328,460 0.2912 0.202 0.202 0.206 0.199 0.209 1,617,024 0.2031 0.00%
2006-01-09 0 0.290 0.280 0.290 0.285 0.310 1,262,000 373,080 0.2956 0.202 0.195 0.202 0.199 0.216 1,809,118 0.2062 -4.92%
2006-01-06 0 0.305 0.305 0.310 0.280 0.315 3,274,000 969,560 0.2961 0.213 0.213 0.216 0.195 0.220 4,693,384 0.2066 7.02%
2006-01-05 0 0.285 0.275 0.285 0.240 0.285 5,804,000 1,516,354 0.2613 0.199 0.192 0.199 0.167 0.199 8,320,221 0.1822 15.38%
2006-01-04 0 0.247 0.242 0.248 0.243 0.280 5,088,000 1,286,186 0.2528 0.172 0.169 0.173 0.170 0.195 7,293,812 0.1763 -11.79%
2006-01-03 0 0.280 0.280 0.285 0.275 0.330 8,428,000 2,434,530 0.2889 0.195 0.195 0.199 0.192 0.230 12,081,809 0.2015 -22.22%
2005-12-30 0 0.360 0.340 0.360 0.340 0.360 148,000 50,360 0.3403 0.251 0.237 0.251 0.237 0.251 212,163 0.2374 7.46%
2005-12-29 0 0.335 0.335 0.350 0.335 0.345 456,000 155,170 0.3403 0.234 0.234 0.244 0.234 0.241 653,691 0.2374 -1.47%
2005-12-28 0 0.340 0.340 0.350 0.330 0.350 626,000 213,040 0.3403 0.237 0.237 0.244 0.230 0.244 897,391 0.2374 -1.45%
2005-12-23 0 0.345 0.345 0.350 0.345 0.350 86,000 29,920 0.3479 0.241 0.241 0.244 0.241 0.244 123,284 0.2427 -1.43%
2005-12-22 0 0.350 0.350 0.355 0.325 0.350 960,000 331,310 0.3451 0.244 0.244 0.248 0.227 0.244 1,376,191 0.2407 0.00%
2005-12-21 0 0.350 0.345 0.350 0.340 0.350 682,000 234,200 0.3434 0.244 0.241 0.244 0.237 0.244 977,669 0.2395 -2.78%
2005-12-20 0 0.360 0.350 0.360 0.360 0.360 170,000 61,200 0.3600 0.251 0.244 0.251 0.251 0.251 243,700 0.2511 0.00%
2005-12-19 0 0.360 0.350 0.360 0.360 0.370 468,000 170,320 0.3639 0.251 0.244 0.251 0.251 0.258 670,893 0.2539 -1.37%
2005-12-16 0 0.365 0.360 0.365 0.345 0.370 150,000 53,040 0.3536 0.255 0.251 0.255 0.241 0.258 215,030 0.2467 4.29%
2005-12-15 0 0.350 0.340 0.350 0.350 0.360 282,000 97,900 0.3472 0.244 0.237 0.244 0.244 0.251 404,256 0.2422 0.00%
2005-12-14 0 0.350 0.350 0.360 0.345 0.365 320,000 112,860 0.3527 0.244 0.244 0.251 0.241 0.255 458,730 0.2460 2.94%
2005-12-13 0 0.340 0.340 0.365 0.340 0.340 110,000 37,400 0.3400 0.237 0.237 0.255 0.237 0.237 157,689 0.2372 -2.86%
2005-12-12 0 0.350 0.345 0.365 0.345 0.350 480,000 166,600 0.3471 0.244 0.241 0.255 0.241 0.244 688,095 0.2421 -1.41%
2005-12-09 0 0.355 0.355 0.365 0.355 0.355 20,000 7,100 0.3550 0.248 0.248 0.255 0.248 0.248 28,671 0.2476 -1.39%
2005-12-08 0 0.360 0.360 0.370 0.360 0.360 396,000 142,560 0.3600 0.251 0.251 0.258 0.251 0.251 567,679 0.2511 -1.37%
2005-12-07 0 0.365 0.360 0.370 0.360 0.370 420,000 153,600 0.3657 0.255 0.251 0.258 0.251 0.258 602,084 0.2551 0.00%
2005-12-06 0 0.365 0.365 0.370 0.365 0.375 636,000 234,750 0.3691 0.255 0.255 0.258 0.255 0.262 911,726 0.2575 -1.35%
2005-12-05 0 0.370 0.365 0.375 0.370 0.370 230,000 85,100 0.3700 0.258 0.255 0.262 0.258 0.258 329,712 0.2581 0.00%
2005-12-02 0 0.370 0.365 0.370 0.360 0.375 812,000 299,790 0.3692 0.258 0.255 0.258 0.251 0.262 1,164,028 0.2575 4.23%
2005-12-01 0 0.355 0.350 0.360 0.350 0.355 300,000 106,250 0.3542 0.248 0.244 0.251 0.244 0.248 430,060 0.2471 1.43%
2005-11-30 0 0.350 0.350 0.355 0.345 0.350 240,000 83,000 0.3458 0.244 0.244 0.248 0.241 0.244 344,048 0.2412 1.45%
2005-11-29 0 0.345 0.345 0.350 0.345 0.350 250,000 86,850 0.3474 0.241 0.241 0.244 0.241 0.244 358,383 0.2423 -1.43%
2005-11-28 0 0.350 0.350 0.355 0.350 0.355 210,000 74,050 0.3526 0.244 0.244 0.248 0.244 0.248 301,042 0.2460 0.00%
2005-11-25 0 0.350 0.345 0.360 0.345 0.360 342,000 119,240 0.3487 0.244 0.241 0.251 0.241 0.251 490,268 0.2432 0.00%
2005-11-24 0 0.350 0.350 0.365 0.345 0.365 240,000 85,080 0.3545 0.244 0.244 0.255 0.241 0.255 344,048 0.2473 0.00%
2005-11-23 0 0.350 0.350 0.355 0.350 0.370 374,000 133,690 0.3575 0.244 0.244 0.248 0.244 0.258 536,141 0.2494 -2.78%
2005-11-22 0 0.360 0.350 0.365 0.350 0.365 152,000 53,250 0.3503 0.251 0.244 0.255 0.244 0.255 217,897 0.2444 2.86%
2005-11-21 0 0.350 0.345 0.350 0.330 0.350 430,000 146,950 0.3417 0.244 0.241 0.244 0.230 0.244 616,419 0.2384 2.94%
2005-11-18 0 0.340 0.340 0.350 0.330 0.360 686,000 232,930 0.3395 0.237 0.237 0.244 0.230 0.251 983,403 0.2369 -1.45%
2005-11-17 0 0.345 0.345 0.360 0.345 0.345 50,000 17,250 0.3450 0.241 0.241 0.251 0.241 0.241 71,677 0.2407 0.00%
2005-11-16 0 0.345 0.340 0.360 0.340 0.345 894,000 307,020 0.3434 0.241 0.237 0.251 0.237 0.241 1,281,578 0.2396 -1.43%
2005-11-15 0 0.350 0.350 0.360 0.350 0.365 480,000 170,350 0.3549 0.244 0.244 0.251 0.244 0.255 688,095 0.2476 0.00%
2005-11-14 0 0.350 0.350 0.360 0.350 0.350 170,000 59,500 0.3500 0.244 0.244 0.251 0.244 0.244 243,700 0.2442 -4.11%
2005-11-11 0 0.365 0.365 0.370 0.355 0.365 260,000 93,120 0.3582 0.255 0.255 0.258 0.248 0.255 372,718 0.2498 1.39%
2005-11-10 0 0.360 0.350 0.370 0.350 0.360 420,000 148,100 0.3526 0.251 0.244 0.258 0.244 0.251 602,084 0.2460 2.86%
2005-11-09 0 0.350 0.350 0.355 0.350 0.355 482,000 169,700 0.3521 0.244 0.244 0.248 0.244 0.248 690,963 0.2456 1.45%
2005-11-08 0 0.345 0.345 0.360 0.345 0.365 590,000 210,350 0.3565 0.241 0.241 0.251 0.241 0.255 845,784 0.2487 1.47%
2005-11-07 0 0.340 0.335 0.350 0.340 0.360 380,000 130,500 0.3434 0.237 0.234 0.244 0.237 0.251 544,742 0.2396 -6.85%
2005-11-04 0 0.365 0.360 0.365 0.360 0.370 260,000 94,000 0.3615 0.255 0.251 0.255 0.251 0.258 372,718 0.2522 1.39%
2005-11-03 0 0.360 0.355 0.365 0.350 0.370 1,132,000 404,490 0.3573 0.251 0.248 0.255 0.244 0.258 1,622,758 0.2493 -2.70%
2005-11-02 0 0.370 0.370 0.375 0.360 0.375 864,000 315,620 0.3653 0.258 0.258 0.262 0.251 0.262 1,238,572 0.2548 2.78%
2005-11-01 0 0.360 0.360 0.370 0.335 0.370 2,458,000 865,790 0.3522 0.251 0.251 0.258 0.234 0.258 3,523,622 0.2457 7.46%
2005-10-31 0 0.335 0.335 0.340 0.330 0.345 1,338,000 449,660 0.3361 0.234 0.234 0.237 0.230 0.241 1,918,066 0.2344 -1.47%
2005-10-28 0 0.340 0.335 0.340 0.335 0.350 2,360,000 805,950 0.3415 0.237 0.234 0.237 0.234 0.244 3,383,136 0.2382 -2.86%
2005-10-27 0 0.350 0.345 0.350 0.330 0.360 870,400 304,606 0.3500 0.244 0.241 0.244 0.230 0.251 1,247,746 0.2441 -2.78%
2005-10-26 0 0.360 0.350 0.360 0.345 0.380 4,912,000 1,785,860 0.3636 0.251 0.244 0.251 0.241 0.265 7,041,510 0.2536 -7.69%
2005-10-25 0 0.390 0.390 0.400 0.390 0.410 3,800,000 1,514,470 0.3985 0.272 0.272 0.279 0.272 0.286 5,447,422 0.2780 -4.88%
2005-10-24 0 0.410 0.410 0.415 0.410 0.430 1,450,000 604,500 0.4169 0.286 0.286 0.289 0.286 0.300 2,078,622 0.2908 -4.65%
2005-10-21 0 0.430 0.430 0.440 0.430 0.440 520,000 224,200 0.4312 0.300 0.300 0.307 0.300 0.307 745,437 0.3008 -3.37%
2005-10-20 0 0.445 0.440 0.450 0.440 0.450 710,800 317,440 0.4466 0.310 0.307 0.314 0.307 0.314 1,018,955 0.3115 -1.11%
2005-10-19 0 0.450 0.445 0.450 0.445 0.465 2,994,000 1,347,530 0.4501 0.314 0.310 0.314 0.310 0.324 4,291,995 0.3140 -4.26%
2005-10-18 0 0.470 0.455 0.470 0.450 0.470 440,000 202,000 0.4591 0.328 0.317 0.328 0.314 0.328 630,754 0.3203 4.44%
2005-10-17 0 0.450 0.445 0.475 0.450 0.465 1,356,000 614,300 0.4530 0.314 0.310 0.331 0.314 0.324 1,943,870 0.3160 -5.26%
2005-10-14 0 0.475 0.470 0.480 0.470 0.490 590,000 283,100 0.4798 0.331 0.328 0.335 0.328 0.342 845,784 0.3347 -4.04%
2005-10-13 0 0.495 0.490 0.495 0.465 0.500 1,082,000 520,080 0.4807 0.345 0.342 0.345 0.324 0.349 1,551,082 0.3353 10.00%
2005-10-12 0 0.450 0.425 0.430 0.430 0.540 2,500,000 1,211,800 0.4847 0.314 0.296 0.300 0.300 0.377 3,583,831 0.3381 -15.09%
2005-10-10 0 0.530 0.520 0.530 0.520 0.540 2,442,000 1,287,180 0.5271 0.370 0.363 0.370 0.363 0.377 3,500,686 0.3677 3.92%
2005-10-07 0 0.510 0.510 0.520 0.465 0.540 8,084,000 4,095,720 0.5066 0.356 0.356 0.363 0.324 0.377 11,588,674 0.3534 13.33%
2005-10-06 0 0.450 0.450 0.455 0.435 0.460 2,268,000 1,007,750 0.4443 0.314 0.314 0.317 0.303 0.321 3,251,251 0.3100 5.88%
2005-10-05 0 0.425 0.425 0.435 0.425 0.435 550,000 236,900 0.4307 0.296 0.296 0.303 0.296 0.303 788,443 0.3005 1.19%
2005-10-04 0 0.420 0.420 0.430 0.420 0.435 1,408,000 602,420 0.4279 0.293 0.293 0.300 0.293 0.303 2,018,413 0.2985 -1.18%
2005-10-03 0 0.425 0.420 0.425 0.400 0.425 3,218,000 1,310,790 0.4073 0.296 0.293 0.296 0.279 0.296 4,613,107 0.2841 2.41%
2005-09-30 0 0.415 0.415 0.420 0.405 0.430 3,316,000 1,372,630 0.4139 0.289 0.289 0.293 0.283 0.300 4,753,593 0.2888 -4.60%
2005-09-29 0 0.435 0.435 0.440 0.435 0.460 2,308,000 1,020,910 0.4423 0.303 0.303 0.307 0.303 0.321 3,308,592 0.3086 0.00%
2005-09-28 0 0.435 0.425 0.435 0.420 0.445 2,720,000 1,166,180 0.4287 0.303 0.296 0.303 0.293 0.310 3,899,208 0.2991 -2.25%
2005-09-27 0 0.445 0.440 0.445 0.440 0.470 1,844,000 830,330 0.4503 0.310 0.307 0.310 0.307 0.328 2,643,433 0.3141 -5.32%
2005-09-26 0 0.470 0.465 0.475 0.465 0.480 888,000 419,830 0.4728 0.328 0.324 0.331 0.324 0.335 1,272,977 0.3298 -2.08%
2005-09-23 0 0.480 0.475 0.485 0.465 0.490 1,502,000 714,280 0.4756 0.335 0.331 0.338 0.324 0.342 2,153,165 0.3317 -2.04%
2005-09-22 0 0.490 0.480 0.490 0.450 0.530 2,252,000 1,081,750 0.4804 0.342 0.335 0.342 0.314 0.370 3,228,315 0.3351 -3.92%
2005-09-21 0 0.510 0.495 0.520 0.490 0.530 1,132,000 572,030 0.5053 0.356 0.345 0.363 0.342 0.370 1,622,758 0.3525 -3.77%
2005-09-20 0 0.530 0.520 0.530 0.530 0.530 486,000 257,580 0.5300 0.370 0.363 0.370 0.370 0.370 696,697 0.3697 0.00%
2005-09-16 0 0.530 0.520 0.540 0.520 0.530 1,220,000 638,840 0.5236 0.370 0.363 0.377 0.363 0.370 1,748,909 0.3653 0.00%
2005-09-15 0 0.530 0.520 0.540 0.520 0.540 794,000 422,560 0.5322 0.370 0.363 0.377 0.363 0.377 1,138,225 0.3712 -5.36%
2005-09-14 0 0.560 0.550 0.560 0.540 0.560 138,000 75,840 0.5496 0.391 0.384 0.391 0.377 0.391 197,827 0.3834 0.00%
2005-09-13 0 0.560 0.560 0.570 0.540 0.580 2,860,000 1,605,500 0.5614 0.391 0.391 0.398 0.377 0.405 4,099,902 0.3916 3.70%
2005-09-12 0 0.540 0.540 0.550 0.530 0.540 420,000 226,320 0.5389 0.377 0.377 0.384 0.370 0.377 602,084 0.3759 0.00%
2005-09-09 0 0.540 0.540 0.550 0.530 0.550 390,000 211,600 0.5426 0.377 0.377 0.384 0.370 0.384 559,078 0.3785 -1.82%
2005-09-08 0 0.550 0.540 0.560 0.540 0.550 490,000 267,500 0.5459 0.384 0.377 0.391 0.377 0.384 702,431 0.3808 0.00%
2005-09-07 0 0.550 0.550 0.560 0.540 0.560 670,000 371,500 0.5545 0.384 0.384 0.391 0.377 0.391 960,467 0.3868 -1.79%
2005-09-06 0 0.560 0.560 0.570 0.560 0.580 428,000 244,060 0.5702 0.391 0.391 0.398 0.391 0.405 613,552 0.3978 -1.75%
2005-09-05 0 0.570 0.550 0.570 0.560 0.590 684,000 393,060 0.5746 0.398 0.384 0.398 0.391 0.412 980,536 0.4009 -1.72%
2005-09-02 0 0.580 0.570 0.580 0.550 0.590 2,338,000 1,349,540 0.5772 0.405 0.398 0.405 0.384 0.412 3,351,598 0.4027 5.45%
2005-09-01 0 0.550 0.550 0.560 0.520 0.550 906,000 493,700 0.5449 0.384 0.384 0.391 0.363 0.384 1,298,780 0.3801 1.85%
2005-08-31 0 0.540 0.530 0.540 0.530 0.540 200,000 106,200 0.5310 0.377 0.370 0.377 0.370 0.377 286,706 0.3704 0.00%
2005-08-30 0 0.540 0.530 0.540 0.530 0.540 754,000 401,260 0.5322 0.377 0.370 0.377 0.370 0.377 1,080,883 0.3712 0.00%
2005-08-29 0 0.540 0.530 0.540 0.520 0.540 542,000 285,360 0.5265 0.377 0.370 0.377 0.363 0.377 776,974 0.3673 0.00%
2005-08-26 0 0.540 0.530 0.540 0.530 0.550 540,000 289,400 0.5359 0.377 0.370 0.377 0.370 0.384 774,107 0.3738 -1.82%
2005-08-25 0 0.550 0.540 0.550 0.540 0.550 1,292,000 705,480 0.5460 0.384 0.377 0.384 0.377 0.384 1,852,124 0.3809 1.85%
2005-08-24 0 0.540 0.540 0.550 0.540 0.560 1,222,000 662,680 0.5423 0.377 0.377 0.384 0.377 0.391 1,751,776 0.3783 -3.57%
2005-08-23 0 0.560 0.560 0.570 0.550 0.570 388,000 216,780 0.5587 0.391 0.391 0.398 0.384 0.398 556,210 0.3897 0.00%
2005-08-22 0 0.560 0.560 0.570 0.540 0.570 534,000 298,520 0.5590 0.391 0.391 0.398 0.377 0.398 765,506 0.3900 -1.75%
2005-08-19 0 0.570 0.570 0.580 0.570 0.580 1,178,000 674,660 0.5727 0.398 0.398 0.405 0.398 0.405 1,688,701 0.3995 0.00%
2005-08-18 0 0.570 0.570 0.580 0.570 0.590 1,426,000 830,800 0.5826 0.398 0.398 0.405 0.398 0.412 2,044,217 0.4064 -5.00%
2005-08-17 0 0.600 0.580 0.600 0.580 0.600 1,332,000 783,580 0.5883 0.419 0.405 0.419 0.405 0.419 1,909,465 0.4104 0.00%
2005-08-16 0 0.600 0.590 0.610 0.580 0.610 2,864,000 1,702,680 0.5945 0.419 0.412 0.426 0.405 0.426 4,105,636 0.4147 1.69%
2005-08-15 0 0.590 0.570 0.590 0.550 0.590 2,524,000 1,447,380 0.5734 0.412 0.398 0.412 0.384 0.412 3,618,235 0.4000 7.27%
2005-08-12 0 0.550 0.540 0.550 0.530 0.550 1,222,000 661,780 0.5416 0.384 0.377 0.384 0.370 0.384 1,751,776 0.3778 0.00%
2005-08-11 0 0.550 0.540 0.550 0.540 0.560 1,212,000 665,900 0.5494 0.384 0.377 0.384 0.377 0.391 1,737,441 0.3833 -3.51%
2005-08-10 0 0.570 0.520 0.570 0.540 0.590 1,210,000 686,700 0.5675 0.398 0.363 0.398 0.377 0.412 1,734,574 0.3959 -3.39%
2005-08-09 0 0.590 0.570 0.590 0.580 0.610 1,064,000 625,700 0.5881 0.412 0.398 0.412 0.405 0.426 1,525,278 0.4102 -3.28%
2005-08-08 0 0.610 0.610 0.620 0.580 0.610 2,852,000 1,685,940 0.5911 0.426 0.426 0.432 0.405 0.426 4,088,434 0.4124 5.17%
2005-08-05 0 0.580 0.570 0.580 0.570 0.580 2,220,000 1,266,500 0.5705 0.405 0.398 0.405 0.398 0.405 3,182,441 0.3980 -1.69%
2005-08-04 0 0.590 0.570 0.590 0.560 0.590 2,450,000 1,404,660 0.5733 0.412 0.398 0.412 0.391 0.412 3,512,154 0.3999 -1.67%
2005-08-03 0 0.600 0.580 0.600 0.570 0.600 3,516,000 2,059,920 0.5859 0.419 0.405 0.419 0.398 0.419 5,040,299 0.4087 5.26%
2005-08-02 0 0.570 0.570 0.580 0.530 0.610 7,746,000 4,409,920 0.5693 0.398 0.398 0.405 0.370 0.426 11,104,140 0.3971 -5.00%
2005-08-01 0 0.600 0.600 0.610 0.600 0.650 2,496,000 1,558,360 0.6243 0.419 0.419 0.426 0.419 0.453 3,578,096 0.4355 -4.76%
2005-07-29 0 0.630 0.610 0.630 0.600 0.640 4,428,000 2,722,540 0.6148 0.439 0.426 0.439 0.419 0.446 6,347,681 0.4289 -3.08%
2005-07-28 0 0.650 0.630 0.650 0.610 0.680 5,624,000 3,635,900 0.6465 0.453 0.439 0.453 0.426 0.474 8,062,185 0.4510 -2.99%
2005-07-27 0 0.670 0.670 0.680 0.670 0.710 2,570,000 1,773,400 0.6900 0.467 0.467 0.474 0.467 0.495 3,684,178 0.4814 -4.29%
2005-07-26 0 0.700 0.700 0.720 0.700 0.710 688,000 485,620 0.7058 0.488 0.488 0.502 0.488 0.495 986,270 0.4924 -2.78%
2005-07-25 0 0.720 0.700 0.730 0.710 0.730 1,192,000 858,700 0.7204 0.502 0.488 0.509 0.495 0.509 1,708,770 0.5025 0.00%
2005-07-22 0 0.720 0.720 0.730 0.720 0.740 1,190,000 863,200 0.7254 0.502 0.502 0.509 0.502 0.516 1,705,903 0.5060 -2.70%
2005-07-21 0 0.740 0.730 0.740 0.720 0.770 2,310,000 1,707,920 0.7394 0.516 0.509 0.516 0.502 0.537 3,311,459 0.5158 1.37%
2005-07-20 0 0.730 0.730 0.740 0.730 0.750 1,506,000 1,119,780 0.7435 0.509 0.509 0.516 0.509 0.523 2,158,900 0.5187 0.00%
2005-07-19 0 0.730 0.720 0.730 0.710 0.730 716,000 515,120 0.7194 0.509 0.502 0.509 0.495 0.509 1,026,409 0.5019 -1.35%
2005-07-18 0 0.740 0.720 0.730 0.730 0.740 1,036,000 760,420 0.7340 0.516 0.502 0.509 0.509 0.516 1,485,139 0.5120 0.00%
2005-07-15 0 0.740 0.730 0.740 0.720 0.760 6,354,000 4,704,940 0.7405 0.516 0.509 0.516 0.502 0.530 9,108,664 0.5165 -3.90%
2005-07-14 0 0.770 0.770 0.780 0.760 0.800 3,922,000 3,058,440 0.7798 0.537 0.537 0.544 0.530 0.558 5,622,313 0.5440 -2.53%
2005-07-13 0 0.790 0.790 0.800 0.780 0.820 5,022,000 4,025,740 0.8016 0.551 0.551 0.558 0.544 0.572 7,199,199 0.5592 -1.25%
2005-07-12 0 0.800 0.790 0.800 0.790 0.810 2,130,000 1,696,700 0.7966 0.558 0.551 0.558 0.551 0.565 3,053,424 0.5557 -1.23%
2005-07-11 0 0.810 0.800 0.810 0.800 0.820 1,994,000 1,628,660 0.8168 0.565 0.558 0.565 0.558 0.572 2,858,463 0.5698 0.00%
2005-07-08 0 0.810 0.800 0.810 0.790 0.820 2,390,000 1,913,580 0.8007 0.565 0.558 0.565 0.551 0.572 3,426,142 0.5585 1.25%
2005-07-07 0 0.800 0.800 0.810 0.800 0.830 4,656,000 3,757,200 0.8070 0.558 0.558 0.565 0.558 0.579 6,674,526 0.5629 -3.61%
2005-07-06 0 0.830 0.830 0.840 0.830 0.850 8,602,000 7,198,380 0.8368 0.579 0.579 0.586 0.579 0.593 12,331,244 0.5838 1.22%
2005-07-05 0 0.820 0.820 0.830 0.800 0.850 10,916,000 8,912,820 0.8165 0.572 0.572 0.579 0.558 0.593 15,648,438 0.5696 2.50%
2005-07-04 0 0.800 0.790 0.800 0.790 0.800 1,600,000 1,270,600 0.7941 0.558 0.551 0.558 0.551 0.558 2,293,652 0.5540 0.00%
2005-06-30 0 0.800 0.800 0.810 0.800 0.820 1,650,000 1,340,200 0.8122 0.558 0.558 0.565 0.558 0.572 2,365,328 0.5666 -2.44%
2005-06-29 0 0.820 0.810 0.820 0.800 0.820 2,296,000 1,877,220 0.8176 0.572 0.565 0.572 0.558 0.572 3,291,390 0.5703 1.23%
2005-06-28 0 0.810 0.810 0.820 0.800 0.810 1,100,000 889,400 0.8085 0.565 0.565 0.572 0.558 0.565 1,576,885 0.5640 1.25%
2005-06-27 0 0.800 0.800 0.810 0.800 0.830 2,010,000 1,634,480 0.8132 0.558 0.558 0.565 0.558 0.579 2,881,400 0.5673 -2.44%
2005-06-24 0 0.820 0.820 0.830 0.810 0.830 1,766,000 1,448,320 0.8201 0.572 0.572 0.579 0.565 0.579 2,531,618 0.5721 -1.20%
2005-06-23 0 0.830 0.820 0.830 0.820 0.830 1,690,000 1,392,280 0.8238 0.579 0.572 0.579 0.572 0.579 2,422,669 0.5747 1.22%
2005-06-22 0 0.820 0.820 0.830 0.820 0.840 4,368,000 3,603,100 0.8249 0.572 0.572 0.579 0.572 0.586 6,261,669 0.5754 -1.20%
2005-06-21 0 0.830 0.810 0.830 0.800 0.840 6,030,000 4,962,940 0.8230 0.579 0.565 0.579 0.558 0.586 8,644,199 0.5741 2.47%
2005-06-20 0 0.810 0.800 0.810 0.790 0.820 4,902,000 3,976,340 0.8112 0.565 0.558 0.565 0.551 0.572 7,027,175 0.5659 2.53%
2005-06-17 0 0.790 0.780 0.800 0.790 0.810 2,442,000 1,943,420 0.7958 0.551 0.544 0.558 0.551 0.565 3,500,686 0.5552 1.28%
2005-06-16 0 0.780 0.780 0.790 0.780 0.810 2,280,000 1,791,600 0.7858 0.544 0.544 0.551 0.544 0.565 3,268,453 0.5481 -2.50%
2005-06-15 0 0.800 0.800 0.810 0.800 0.800 1,108,000 886,400 0.8000 0.558 0.558 0.565 0.558 0.558 1,588,354 0.5581 -1.23%
2005-06-14 0 0.810 0.800 0.810 0.780 0.830 4,714,000 3,802,580 0.8067 0.565 0.558 0.565 0.544 0.579 6,757,671 0.5627 -2.41%
2005-06-13 0 0.830 0.820 0.830 0.810 0.840 6,542,000 5,398,200 0.8252 0.579 0.572 0.579 0.565 0.586 9,378,168 0.5756 1.22%
2005-06-10 0 0.820 0.810 0.820 0.770 0.840 14,234,000 11,596,660 0.8147 0.572 0.565 0.572 0.537 0.586 20,404,897 0.5683 6.49%
2005-06-09 0 0.770 0.760 0.770 0.750 0.770 2,095,250 1,586,628 0.7572 0.537 0.530 0.537 0.523 0.537 3,003,608 0.5282 1.32%
2005-06-08 0 0.760 0.760 0.770 0.760 0.780 4,608,000 3,526,920 0.7654 0.530 0.530 0.537 0.530 0.544 6,605,716 0.5339 -2.56%
2005-06-07 0 0.780 0.770 0.780 0.780 0.780 1,582,000 1,233,960 0.7800 0.544 0.537 0.544 0.544 0.544 2,267,848 0.5441 0.00%
2005-06-06 0 0.780 0.770 0.780 0.770 0.810 5,286,000 4,148,580 0.7848 0.544 0.537 0.544 0.537 0.565 7,577,651 0.5475 5.41%
2005-06-03 0 0.740 0.740 0.750 0.720 0.740 620,000 454,300 0.7327 0.516 0.516 0.523 0.502 0.516 888,790 0.5111 2.78%
2005-06-02 0 0.720 0.720 0.730 0.720 0.730 412,000 298,440 0.7244 0.502 0.502 0.509 0.502 0.509 590,615 0.5053 -1.37%
2005-06-01 0 0.730 0.720 0.730 0.720 0.740 636,000 465,380 0.7317 0.509 0.502 0.509 0.502 0.516 911,726 0.5104 0.00%
2005-05-31 0 0.730 0.720 0.730 0.720 0.740 1,156,000 848,180 0.7337 0.509 0.502 0.509 0.502 0.516 1,657,163 0.5118 -2.67%
2005-05-30 0 0.750 0.740 0.750 0.750 0.770 1,090,000 823,500 0.7555 0.523 0.516 0.523 0.523 0.537 1,562,550 0.5270 -2.60%
2005-05-27 0 0.770 0.760 0.770 0.760 0.780 1,260,000 970,600 0.7703 0.537 0.530 0.537 0.530 0.544 1,806,251 0.5374 1.32%
2005-05-26 0 0.760 0.760 0.770 0.750 0.780 1,242,000 955,540 0.7694 0.530 0.530 0.537 0.523 0.544 1,780,447 0.5367 2.70%
2005-05-25 0 0.740 0.740 0.750 0.730 0.760 3,436,000 2,566,000 0.7468 0.516 0.516 0.523 0.509 0.530 4,925,617 0.5210 -2.63%
2005-05-24 0 0.760 0.760 0.770 0.760 0.780 1,176,000 900,500 0.7657 0.530 0.530 0.537 0.530 0.544 1,685,834 0.5342 -2.56%
2005-05-23 0 0.780 0.770 0.780 0.760 0.790 2,372,000 1,839,180 0.7754 0.544 0.537 0.544 0.530 0.551 3,400,338 0.5409 -1.27%
2005-05-20 0 0.790 0.790 0.800 0.770 0.810 11,712,000 9,261,560 0.7908 0.551 0.551 0.558 0.537 0.565 16,789,529 0.5516 2.60%
2005-05-19 0 0.770 0.770 0.780 0.730 0.770 8,644,000 6,473,380 0.7489 0.537 0.537 0.544 0.509 0.537 12,391,452 0.5224 10.00%
2005-05-18 0 0.700 0.700 0.710 0.690 0.730 1,816,000 1,302,100 0.7170 0.488 0.488 0.495 0.481 0.509 2,603,294 0.5002 1.45%
2005-05-17 0 0.690 0.680 0.690 0.670 0.690 1,740,000 1,182,640 0.6797 0.481 0.474 0.481 0.467 0.481 2,494,346 0.4741 0.00%
2005-05-13 0 0.690 0.690 0.700 0.680 0.700 1,238,000 850,840 0.6873 0.481 0.481 0.488 0.474 0.488 1,774,713 0.4794 -2.82%
2005-05-12 0 0.710 0.700 0.710 0.700 0.720 940,000 659,620 0.7017 0.495 0.488 0.495 0.488 0.502 1,347,520 0.4895 1.43%
2005-05-11 0 0.700 0.700 0.710 0.700 0.720 1,302,000 924,500 0.7101 0.488 0.488 0.495 0.488 0.502 1,866,459 0.4953 -4.11%
2005-05-10 0 0.730 0.730 0.740 0.730 0.780 3,640,000 2,731,040 0.7503 0.509 0.509 0.516 0.509 0.544 5,218,057 0.5234 -3.95%
2005-05-09 0 0.760 0.750 0.760 0.720 0.770 3,614,000 2,697,940 0.7465 0.530 0.523 0.530 0.502 0.537 5,180,785 0.5208 4.11%
2005-05-06 0 0.730 0.730 0.740 0.670 0.740 9,218,000 6,615,820 0.7177 0.509 0.509 0.516 0.467 0.516 13,214,300 0.5007 7.35%
2005-05-05 0 0.680 0.680 0.690 0.680 0.730 5,038,000 3,511,320 0.6970 0.474 0.474 0.481 0.474 0.509 7,222,135 0.4862 -6.85%
2005-05-04 0 0.730 0.720 0.730 0.730 0.750 1,100,000 808,160 0.7347 0.509 0.502 0.509 0.509 0.523 1,576,885 0.5125 0.00%
2005-05-03 0 0.730 0.730 0.750 0.730 0.760 3,004,000 2,230,420 0.7425 0.509 0.509 0.523 0.509 0.530 4,306,331 0.5179 -1.35%
2005-04-29 0 0.740 0.730 0.740 0.730 0.760 1,486,000 1,096,900 0.7382 0.516 0.509 0.516 0.509 0.530 2,130,229 0.5149 -1.33%
2005-04-28 0 0.750 0.730 0.740 0.730 0.780 3,514,000 2,665,620 0.7586 0.523 0.509 0.516 0.509 0.544 5,037,432 0.5292 2.74%
2005-04-27 0 0.730 0.730 0.740 0.720 0.750 5,474,000 4,037,980 0.7377 0.509 0.509 0.516 0.502 0.523 7,847,155 0.5146 -5.19%
2005-04-26 0 0.770 0.760 0.770 0.750 0.780 6,500,000 4,987,840 0.7674 0.537 0.530 0.537 0.523 0.544 9,317,959 0.5353 -2.53%
2005-04-25 0 0.790 0.780 0.790 0.790 0.810 1,910,000 1,512,500 0.7919 0.551 0.544 0.551 0.551 0.565 2,738,047 0.5524 0.00%
2005-04-22 0 0.790 0.790 0.800 0.790 0.810 4,350,000 3,457,500 0.7948 0.551 0.551 0.558 0.551 0.565 6,235,865 0.5545 0.00%
2005-04-21 0 0.790 0.790 0.800 0.770 0.790 4,444,000 3,492,720 0.7859 0.551 0.551 0.558 0.537 0.551 6,370,617 0.5483 0.00%
2005-04-20 0 0.790 0.790 0.800 0.780 0.830 7,718,000 6,224,420 0.8065 0.551 0.551 0.558 0.544 0.579 11,064,002 0.5626 -3.66%
2005-04-19 0 0.820 0.810 0.820 0.800 0.830 5,596,000 4,533,340 0.8101 0.572 0.565 0.572 0.558 0.579 8,022,046 0.5651 0.00%
2005-04-18 0 0.820 0.810 0.820 0.800 0.850 7,004,000 5,736,640 0.8191 0.572 0.565 0.572 0.558 0.593 10,040,460 0.5714 -1.20%
2005-04-15 0 0.830 0.820 0.830 0.830 0.850 9,842,000 8,224,140 0.8356 0.579 0.572 0.579 0.579 0.593 14,108,824 0.5829 -3.49%
2005-04-14 0 0.860 0.850 0.860 0.790 0.880 29,704,000 25,276,160 0.8509 0.600 0.593 0.600 0.551 0.614 42,581,641 0.5936 8.86%
2005-04-13 0 0.790 0.790 0.800 0.780 0.800 3,194,000 2,545,480 0.7970 0.551 0.551 0.558 0.544 0.558 4,578,702 0.5559 0.00%
2005-04-12 0 0.790 0.780 0.790 0.780 0.810 6,558,000 5,201,560 0.7932 0.551 0.544 0.551 0.544 0.565 9,401,104 0.5533 -2.47%
2005-04-11 0 0.810 0.800 0.810 0.800 0.820 5,390,000 4,347,960 0.8067 0.565 0.558 0.565 0.558 0.572 7,726,739 0.5627 -2.41%
2005-04-08 0 0.830 0.820 0.840 0.820 0.840 6,640,000 5,490,140 0.8268 0.579 0.572 0.586 0.572 0.586 9,518,654 0.5768 -1.19%
2005-04-07 0 0.840 0.840 0.850 0.840 0.870 5,021,500 4,283,710 0.8531 0.586 0.586 0.593 0.586 0.607 7,198,482 0.5951 -2.33%
2005-04-06 0 0.860 0.850 0.860 0.830 0.870 10,498,000 8,997,240 0.8570 0.600 0.593 0.600 0.579 0.607 15,049,221 0.5979 3.61%
2005-04-04 0 0.830 0.830 0.840 0.830 0.850 3,204,000 2,672,460 0.8341 0.579 0.579 0.586 0.579 0.593 4,593,037 0.5819 -2.35%
2005-04-01 0 0.850 0.840 0.850 0.780 0.860 10,282,000 8,542,900 0.8309 0.593 0.586 0.593 0.544 0.600 14,739,578 0.5796 7.59%
2005-03-31 0 0.790 0.790 0.800 0.790 0.810 3,178,000 2,541,700 0.7998 0.551 0.551 0.558 0.551 0.565 4,555,765 0.5579 0.00%
2005-03-30 0 0.790 0.780 0.800 0.780 0.820 1,568,000 1,249,620 0.7970 0.551 0.544 0.558 0.544 0.572 2,247,778 0.5559 -2.47%
2005-03-29 0 0.810 0.800 0.810 0.790 0.840 5,022,000 4,086,532 0.8137 0.565 0.558 0.565 0.551 0.586 7,199,199 0.5676 -3.57%
2005-03-24 0 0.840 0.830 0.850 0.830 0.900 7,199,000 6,187,220 0.8595 0.586 0.579 0.593 0.579 0.628 10,319,998 0.5995 -3.45%
2005-03-23 0 0.870 0.870 0.880 0.760 0.870 13,298,000 10,718,100 0.8060 0.607 0.607 0.614 0.530 0.607 19,063,111 0.5622 10.13%
2005-03-22 0 0.790 0.790 0.800 0.790 0.840 7,834,000 6,281,440 0.8018 0.551 0.551 0.558 0.551 0.586 11,230,291 0.5593 -4.82%
2005-03-21 0 0.830 0.830 0.840 0.810 0.860 11,614,000 9,753,600 0.8398 0.579 0.579 0.586 0.565 0.600 16,649,043 0.5858 0.00%
2005-03-18 0 0.830 0.830 0.840 0.820 0.890 15,946,000 13,513,100 0.8474 0.579 0.579 0.586 0.572 0.621 22,859,105 0.5911 -5.68%
2005-03-17 0 0.880 0.870 0.880 0.870 0.890 9,301,000 8,185,020 0.8800 0.614 0.607 0.614 0.607 0.621 13,333,283 0.6139 0.00%
2005-03-16 0 0.880 0.880 0.890 0.880 0.920 12,094,000 10,892,560 0.9007 0.614 0.614 0.621 0.614 0.642 17,337,139 0.6283 -2.22%
2005-03-15 0 0.900 0.900 0.910 0.880 0.930 34,196,000 30,859,240 0.9024 0.628 0.628 0.635 0.614 0.649 49,021,067 0.6295 -2.17%
2005-03-14 0 0.920 0.910 0.920 0.850 0.950 108,734,000 98,217,220 0.9033 0.642 0.635 0.642 0.593 0.663 155,873,691 0.6301 6.98%
2005-03-11 0 0.860 0.850 0.860 0.840 0.910 35,142,000 30,256,700 0.8610 0.600 0.593 0.600 0.586 0.635 50,377,189 0.6006 -7.53%
2005-03-10 0 0.930 0.920 0.940 0.910 0.990 36,852,000 34,979,280 0.9492 0.649 0.642 0.656 0.635 0.691 52,828,529 0.6621 -7.00%
2005-03-09 0 1.000 0.990 1.010 0.990 1.120 127,345,239 133,345,177 1.0471 0.698 0.691 0.705 0.691 0.781 182,553,501 0.7304 5.26%
2005-03-08 0 0.950 0.950 0.960 0.760 0.960 58,194,000 49,972,360 0.8587 0.663 0.663 0.670 0.530 0.670 83,422,973 0.5990 46.15%
2005-03-07 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2005-02-07 0 0.650 0.650 0.660 0.560 0.650 5,950,000 3,648,820 0.6132 0.453 0.453 0.460 0.391 0.453 8,529,517 0.4278 25.00%
2005-02-04 0 0.520 0.520 0.540 0.510 0.550 1,898,000 1,002,480 0.5282 0.363 0.363 0.377 0.356 0.384 2,720,844 0.3684 4.00%
2005-02-03 0 0.500 0.495 0.510 0.500 0.570 2,250,000 1,173,400 0.5215 0.349 0.345 0.356 0.349 0.398 3,225,447 0.3638 -1.96%
2005-02-02 0 0.510 0.500 0.530 0.495 0.530 1,722,000 868,650 0.5044 0.356 0.349 0.370 0.345 0.370 2,468,542 0.3519 2.00%
2005-02-01 0 0.500 0.500 0.510 0.495 0.530 1,102,000 555,940 0.5045 0.349 0.349 0.356 0.345 0.370 1,579,752 0.3519 0.00%
2005-01-31 0 0.500 0.500 0.520 0.500 0.500 862,000 431,000 0.5000 0.349 0.349 0.363 0.349 0.349 1,235,705 0.3488 0.00%
2005-01-28 0 0.500 0.500 0.510 0.495 0.510 1,140,000 571,450 0.5013 0.349 0.349 0.356 0.345 0.356 1,634,227 0.3497 -1.96%
2005-01-27 0 0.510 0.500 0.510 0.500 0.530 1,040,000 529,000 0.5087 0.356 0.349 0.356 0.349 0.370 1,490,873 0.3548 -1.92%
2005-01-26 0 0.520 0.520 0.530 0.520 0.540 520,000 275,000 0.5288 0.363 0.363 0.370 0.363 0.377 745,437 0.3689 -3.70%
2005-01-25 0 0.540 0.530 0.550 0.530 0.540 120,000 64,400 0.5367 0.377 0.370 0.384 0.370 0.377 172,024 0.3744 1.89%
2005-01-24 0 0.530 0.520 0.580 0.530 0.550 660,000 355,400 0.5385 0.370 0.363 0.405 0.370 0.384 946,131 0.3756 -5.36%
2005-01-21 0 0.560 0.550 0.570 0.550 0.560 1,194,000 667,140 0.5587 0.391 0.384 0.398 0.384 0.391 1,711,637 0.3898 3.70%
2005-01-20 0 0.540 0.540 0.570 0.530 0.540 110,000 59,300 0.5391 0.377 0.377 0.398 0.370 0.377 157,689 0.3761 -3.57%
2005-01-19 0 0.560 0.520 0.570 0.500 0.580 1,220,000 689,400 0.5651 0.391 0.363 0.398 0.349 0.405 1,748,909 0.3942 -1.75%
2005-01-18 0 0.570 0.560 0.580 0.570 0.600 712,000 414,460 0.5821 0.398 0.391 0.405 0.398 0.419 1,020,675 0.4061 -5.00%
2005-01-17 0 0.600 0.600 0.610 0.600 0.600 80,000 48,000 0.6000 0.419 0.419 0.426 0.419 0.419 114,683 0.4185 3.45%
2005-01-14 0 0.580 0.560 0.600 0.580 0.580 510,000 295,800 0.5800 0.405 0.391 0.419 0.405 0.405 731,101 0.4046 0.00%
2005-01-13 0 0.580 0.560 0.630 0.560 0.600 354,000 204,820 0.5786 0.405 0.391 0.439 0.391 0.419 507,470 0.4036 -3.33%
2005-01-12 0 0.600 0.580 0.610 0.580 0.600 260,000 154,800 0.5954 0.419 0.405 0.426 0.405 0.419 372,718 0.4153 0.00%
2005-01-11 0 0.600 0.570 0.600 0.580 0.620 502,400 299,456 0.5961 0.419 0.398 0.419 0.405 0.432 720,207 0.4158 0.00%
2005-01-10 0 0.600 0.600 0.620 0.570 0.610 610,000 368,820 0.6046 0.419 0.419 0.432 0.398 0.426 874,455 0.4218 0.00%
2005-01-07 0 0.600 0.580 0.610 0.600 0.660 776,000 487,240 0.6279 0.419 0.405 0.426 0.419 0.460 1,112,421 0.4380 -6.25%
2005-01-06 0 0.640 0.620 0.640 0.620 0.640 390,000 245,140 0.6286 0.446 0.432 0.446 0.432 0.446 559,078 0.4385 1.59%
2005-01-05 0 0.630 0.620 0.630 0.620 0.640 1,360,000 849,600 0.6247 0.439 0.432 0.439 0.432 0.446 1,949,604 0.4358 1.61%
2005-01-04 0 0.620 0.610 0.620 0.610 0.620 850,000 525,460 0.6182 0.432 0.426 0.432 0.426 0.432 1,218,502 0.4312 0.00%
2005-01-03 0 0.620 0.610 0.620 0.620 0.630 1,140,000 716,800 0.6288 0.432 0.426 0.432 0.432 0.439 1,634,227 0.4386 0.00%
2004-12-31 0 0.620 0.600 0.630 0.620 0.650 774,000 484,700 0.6262 0.432 0.419 0.439 0.432 0.453 1,109,554 0.4368 0.00%
2004-12-30 0 0.620 0.610 0.630 0.590 0.620 480,000 293,900 0.6123 0.432 0.426 0.439 0.412 0.432 688,095 0.4271 0.00%
2004-12-29 0 0.620 0.620 0.640 0.620 0.630 50,000 31,020 0.6204 0.432 0.432 0.446 0.432 0.439 71,677 0.4328 1.64%
2004-12-28 0 0.610 0.610 0.650 0.600 0.660 3,040,000 1,850,600 0.6088 0.426 0.426 0.453 0.419 0.460 4,357,938 0.4247 -7.58%
2004-12-24 0 0.660 0.660 0.680 0.650 0.670 1,014,000 672,360 0.6631 0.460 0.460 0.474 0.453 0.467 1,453,602 0.4625 1.54%
2004-12-23 0 0.650 0.650 0.670 0.640 0.680 1,278,000 836,560 0.6546 0.453 0.453 0.467 0.446 0.474 1,832,054 0.4566 0.00%
2004-12-22 0 0.650 0.640 0.660 0.630 0.650 1,422,000 915,560 0.6439 0.453 0.446 0.460 0.439 0.453 2,038,483 0.4491 6.56%
2004-12-21 0 0.610 0.610 0.620 0.600 0.650 830,000 525,600 0.6333 0.426 0.426 0.432 0.419 0.453 1,189,832 0.4417 -3.17%
2004-12-20 0 0.630 0.630 0.660 0.630 0.660 770,000 493,780 0.6413 0.439 0.439 0.460 0.439 0.460 1,103,820 0.4473 -1.56%
2004-12-17 0 0.640 0.600 0.640 0.620 0.640 588,000 372,160 0.6329 0.446 0.419 0.446 0.432 0.446 842,917 0.4415 10.34%
2004-12-16 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.405 0.405 0.432 0.405 0.405 14,335 0.4046 -1.69%
2004-12-15 0 0.590 0.590 0.650 0.590 0.600 326,000 194,580 0.5969 0.412 0.412 0.453 0.412 0.419 467,331 0.4164 -1.67%
2004-12-14 0 0.600 0.590 0.610 0.600 0.600 322,000 193,200 0.6000 0.419 0.412 0.426 0.419 0.419 461,597 0.4185 3.45%
2004-12-13 0 0.580 0.570 0.600 0.580 0.580 64,000 37,120 0.5800 0.405 0.398 0.419 0.405 0.405 91,746 0.4046 1.75%
2004-12-10 0 0.570 0.560 0.590 0.570 0.630 650,000 384,100 0.5909 0.398 0.391 0.412 0.398 0.439 931,796 0.4122 -9.52%
2004-12-09 0 0.630 0.600 0.630 0.600 0.640 360,000 221,600 0.6156 0.439 0.419 0.439 0.419 0.446 516,072 0.4294 12.50%
2004-12-08 0 0.560 0.560 0.580 0.550 0.580 250,000 141,180 0.5647 0.391 0.391 0.405 0.384 0.405 358,383 0.3939 1.82%
2004-12-07 0 0.550 0.550 0.570 0.540 0.550 92,000 50,300 0.5467 0.384 0.384 0.398 0.377 0.384 131,885 0.3814 3.77%
2004-12-06 0 0.530 0.530 0.550 0.520 0.540 620,000 329,300 0.5311 0.370 0.370 0.384 0.363 0.377 888,790 0.3705 3.92%
2004-12-03 0 0.510 0.510 0.540 0.500 0.510 170,000 86,300 0.5076 0.356 0.356 0.377 0.349 0.356 243,700 0.3541 6.25%
2004-12-02 0 0.480 0.480 0.530 0.475 0.580 740,000 393,050 0.5311 0.335 0.335 0.370 0.331 0.405 1,060,814 0.3705 -14.29%
2004-12-01 0 0.560 0.540 0.580 0.540 0.560 2,592,000 1,422,400 0.5488 0.391 0.377 0.405 0.377 0.391 3,715,715 0.3828 1.82%
2004-11-30 0 0.550 0.540 0.550 0.550 0.580 1,208,000 667,140 0.5523 0.384 0.377 0.384 0.384 0.405 1,731,707 0.3852 1.85%
2004-11-29 0 0.540 0.520 0.540 0.540 0.570 1,810,000 993,300 0.5488 0.377 0.363 0.377 0.377 0.398 2,594,693 0.3828 1.89%
2004-11-26 0 0.530 0.530 0.550 0.530 0.530 840,000 445,200 0.5300 0.370 0.370 0.384 0.370 0.370 1,204,167 0.3697 0.00%
2004-11-25 0 0.530 0.530 0.550 0.530 0.560 1,110,000 613,200 0.5524 0.370 0.370 0.384 0.370 0.391 1,591,221 0.3854 -1.85%
2004-11-24 0 0.540 0.540 0.550 0.540 0.570 1,580,000 873,400 0.5528 0.377 0.377 0.384 0.377 0.398 2,264,981 0.3856 0.00%
2004-11-23 0 0.540 0.530 0.550 0.540 0.600 1,526,000 862,280 0.5651 0.377 0.370 0.384 0.377 0.419 2,187,570 0.3942 -5.26%
2004-11-22 0 0.570 0.560 0.590 0.570 0.630 2,772,000 1,630,780 0.5883 0.398 0.391 0.412 0.398 0.439 3,973,751 0.4104 -1.72%
2004-11-19 0 0.580 0.550 0.580 0.540 0.640 3,244,000 1,886,840 0.5816 0.405 0.384 0.405 0.377 0.446 4,650,378 0.4057 0.00%
2004-11-18 0 0.580 0.570 0.620 0.580 0.590 60,000 35,000 0.5833 0.405 0.398 0.432 0.405 0.412 86,012 0.4069 0.00%
2004-11-17 0 0.580 0.580 0.640 0.580 0.580 60,000 34,800 0.5800 0.405 0.405 0.446 0.405 0.405 86,012 0.4046 0.00%
2004-11-16 0 0.580 0.570 0.600 0.580 0.620 860,000 515,200 0.5991 0.405 0.398 0.419 0.405 0.432 1,232,838 0.4179 5.45%
2004-11-15 0 0.550 0.550 0.580 0.550 0.600 760,000 436,000 0.5737 0.384 0.384 0.405 0.384 0.419 1,089,484 0.4002 -11.29%
2004-11-12 0 0.620 0.600 0.620 0.580 0.620 152,000 91,000 0.5987 0.432 0.419 0.432 0.405 0.432 217,897 0.4176 -1.59%
2004-11-11 0 0.630 0.590 0.630 0.630 0.630 4,000 2,520 0.6300 0.439 0.412 0.439 0.439 0.439 5,734 0.4395 5.00%
2004-11-10 0 0.600 0.600 0.620 0.600 0.650 1,554,000 966,540 0.6220 0.419 0.419 0.432 0.419 0.453 2,227,709 0.4339 -7.69%
2004-11-09 0 0.650 0.650 0.660 0.630 0.690 1,050,000 694,300 0.6612 0.453 0.453 0.460 0.439 0.481 1,505,209 0.4613 -4.41%
2004-11-08 0 0.680 0.670 0.680 0.680 0.690 1,122,000 765,760 0.6825 0.474 0.467 0.474 0.474 0.481 1,608,423 0.4761 0.00%
2004-11-05 0 0.680 0.680 0.700 0.660 0.720 1,960,000 1,350,920 0.6892 0.474 0.474 0.488 0.460 0.502 2,809,723 0.4808 -1.45%
2004-11-04 0 0.690 0.670 0.680 0.630 0.800 3,544,000 2,536,180 0.7156 0.481 0.467 0.474 0.439 0.558 5,080,438 0.4992 15.00%
2004-11-03 0 0.600 0.590 0.610 0.540 0.600 1,088,000 635,960 0.5845 0.419 0.412 0.426 0.377 0.419 1,559,683 0.4077 13.21%
2004-11-02 0 0.530 0.530 0.570 0.500 0.530 260,000 132,800 0.5108 0.370 0.370 0.398 0.349 0.370 372,718 0.3563 7.07%
2004-11-01 0 0.495 0.495 0.520 - - 0 0 - 0.345 0.345 0.363 - - 0 - 0.00%
2004-10-29 0 0.495 0.485 0.520 - - 0 0 - 0.345 0.338 0.363 - - 0 - 0.00%
2004-10-28 0 0.495 0.490 0.530 0.470 0.495 290,000 141,550 0.4881 0.345 0.342 0.370 0.328 0.345 415,724 0.3405 1.02%
2004-10-27 0 0.490 0.475 0.500 0.460 0.500 1,548,000 751,680 0.4856 0.342 0.331 0.349 0.321 0.349 2,219,108 0.3387 2.08%
2004-10-26 0 0.480 0.480 0.490 0.480 0.480 100,000 48,000 0.4800 0.335 0.335 0.342 0.335 0.335 143,353 0.3348 0.00%
2004-10-25 0 0.480 0.435 0.480 0.460 0.480 650,000 308,900 0.4752 0.335 0.303 0.335 0.321 0.335 931,796 0.3315 4.35%
2004-10-21 0 0.460 0.450 0.470 0.460 0.460 100,000 46,000 0.4600 0.321 0.314 0.328 0.321 0.321 143,353 0.3209 -4.17%
2004-10-20 0 0.480 0.460 0.480 0.480 0.480 208,000 99,840 0.4800 0.335 0.321 0.335 0.335 0.335 298,175 0.3348 0.00%
2004-10-19 0 0.480 0.460 0.480 0.480 0.480 60,000 28,800 0.4800 0.335 0.321 0.335 0.335 0.335 86,012 0.3348 -4.00%
2004-10-18 0 0.500 0.480 0.530 - - 0 0 - 0.349 0.335 0.370 - - 0 - 0.00%
2004-10-15 0 0.500 0.500 0.520 - - 0 0 - 0.349 0.349 0.363 - - 0 - 4.17%
2004-10-14 0 0.480 0.480 0.520 0.480 0.480 170,000 81,600 0.4800 0.335 0.335 0.363 0.335 0.335 243,700 0.3348 -5.88%
2004-10-13 0 0.510 0.500 0.510 0.500 0.510 180,000 90,400 0.5022 0.356 0.349 0.356 0.349 0.356 258,036 0.3503 6.25%
2004-10-12 0 0.480 0.460 0.500 0.480 0.480 140,000 67,200 0.4800 0.335 0.321 0.349 0.335 0.335 200,695 0.3348 4.35%
2004-10-11 0 0.460 0.460 0.480 0.420 0.460 168,000 74,490 0.4434 0.321 0.321 0.335 0.293 0.321 240,833 0.3093 2.22%
2004-10-08 0 0.450 0.410 0.450 0.450 0.450 420,000 189,000 0.4500 0.314 0.286 0.314 0.314 0.314 602,084 0.3139 0.00%
2004-10-07 0 0.450 0.450 0.475 - - 0 0 - 0.314 0.314 0.331 - - 0 - 0.00%
2004-10-06 0 0.450 0.450 0.475 0.450 0.450 150,000 67,500 0.4500 0.314 0.314 0.331 0.314 0.314 215,030 0.3139 0.00%
2004-10-05 0 0.450 0.450 0.475 - - 0 0 - 0.314 0.314 0.331 - - 0 - 0.00%
2004-10-04 0 0.450 0.450 0.475 0.450 0.450 100,000 45,000 0.4500 0.314 0.314 0.331 0.314 0.314 143,353 0.3139 0.00%
2004-09-30 0 0.450 0.445 0.495 0.450 0.450 90,000 40,500 0.4500 0.314 0.310 0.345 0.314 0.314 129,018 0.3139 0.00%
2004-09-28 0 0.450 0.435 0.460 0.450 0.460 348,000 160,000 0.4598 0.314 0.303 0.321 0.314 0.321 498,869 0.3207 -10.00%
2004-09-27 0 0.500 0.455 0.500 0.500 0.500 10,000 5,000 0.5000 0.349 0.317 0.349 0.349 0.349 14,335 0.3488 6.38%
2004-09-24 0 0.470 0.460 0.490 0.470 0.485 260,000 124,100 0.4773 0.328 0.321 0.342 0.328 0.338 372,718 0.3330 -6.00%
2004-09-23 0 0.500 0.480 0.500 0.500 0.500 156,000 78,000 0.5000 0.349 0.335 0.349 0.349 0.349 223,631 0.3488 4.17%
2004-09-22 0 0.480 0.480 0.520 - - 0 0 - 0.335 0.335 0.363 - - 0 - 0.00%
2004-09-21 0 0.480 0.475 0.500 0.480 0.480 1,000,000 480,000 0.4800 0.335 0.331 0.349 0.335 0.335 1,433,532 0.3348 -5.88%
2004-09-20 0 0.510 0.470 0.520 - - 0 0 - 0.356 0.328 0.363 - - 0 - 0.00%
2004-09-17 0 0.510 0.470 0.510 - - 0 0 - 0.356 0.328 0.356 - - 0 - 0.00%
2004-09-16 0 0.510 0.480 0.530 - - 0 0 - 0.356 0.335 0.370 - - 0 - 0.00%
2004-09-15 0 0.510 0.460 0.520 0.510 0.510 100,000 51,000 0.5100 0.356 0.321 0.363 0.356 0.356 143,353 0.3558 6.25%
2004-09-14 0 0.480 0.480 0.500 0.460 0.470 198,000 92,780 0.4686 0.335 0.335 0.349 0.321 0.328 283,839 0.3269 0.00%
2004-09-13 0 0.480 0.480 0.540 0.480 0.480 50,000 24,000 0.4800 0.335 0.335 0.377 0.335 0.335 71,677 0.3348 -7.69%
2004-09-10 0 0.520 0.475 0.520 0.510 0.520 30,000 15,500 0.5167 0.363 0.331 0.363 0.356 0.363 43,006 0.3604 4.00%
2004-09-09 0 0.500 0.480 0.520 - - 0 0 - 0.349 0.335 0.363 - - 0 - 0.00%
2004-09-08 0 0.500 0.500 0.520 0.500 0.530 194,000 100,000 0.5155 0.349 0.349 0.363 0.349 0.370 278,105 0.3596 -5.66%
2004-09-07 0 0.530 - 0.530 0.520 0.530 580,000 305,600 0.5269 0.370 - 0.370 0.363 0.370 831,449 0.3676 1.92%
2004-09-06 0 0.520 0.520 0.560 0.520 0.560 180,000 97,200 0.5400 0.363 0.363 0.391 0.363 0.391 258,036 0.3767 -3.70%
2004-09-03 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.377 0.363 0.377 0.377 0.377 28,671 0.3767 -1.82%
2004-09-02 0 0.550 0.530 0.550 - - 0 0 - 0.384 0.370 0.384 - - 0 - 0.00%
2004-09-01 0 0.550 0.530 0.550 0.550 0.560 100,000 55,700 0.5570 0.384 0.370 0.384 0.384 0.391 143,353 0.3886 3.77%
2004-08-31 0 0.530 0.520 0.530 0.530 0.530 10,000 5,300 0.5300 0.370 0.363 0.370 0.370 0.370 14,335 0.3697 0.00%
2004-08-30 0 0.530 0.510 0.540 0.530 0.530 30,000 15,900 0.5300 0.370 0.356 0.377 0.370 0.370 43,006 0.3697 -3.64%
2004-08-27 0 0.550 0.540 0.570 0.530 0.550 330,000 179,300 0.5433 0.384 0.377 0.398 0.370 0.384 473,066 0.3790 3.77%
2004-08-26 0 0.530 0.530 0.560 0.530 0.540 120,000 64,400 0.5367 0.370 0.370 0.391 0.370 0.377 172,024 0.3744 -5.36%
2004-08-25 0 0.560 0.520 0.570 - - 0 0 - 0.391 0.363 0.398 - - 0 - 0.00%
2004-08-24 0 0.560 0.510 0.560 0.550 0.560 50,000 27,700 0.5540 0.391 0.356 0.391 0.384 0.391 71,677 0.3865 3.70%
2004-08-23 0 0.540 0.500 0.560 - - 0 0 - 0.377 0.349 0.391 - - 0 - 0.00%
2004-08-20 0 0.540 0.520 0.550 0.540 0.540 26,000 14,040 0.5400 0.377 0.363 0.384 0.377 0.377 37,272 0.3767 3.85%
2004-08-19 0 0.520 - 0.550 0.520 0.520 90,000 46,800 0.5200 0.363 - 0.384 0.363 0.363 129,018 0.3627 1.96%
2004-08-18 0 0.510 0.510 0.550 - - 0 0 - 0.356 0.356 0.384 - - 0 - 0.00%
2004-08-17 0 0.510 - 0.550 - - 0 0 - 0.356 - 0.384 - - 0 - 0.00%
2004-08-16 0 0.510 - 0.550 - - 0 0 - 0.356 - 0.384 - - 0 - 0.00%
2004-08-13 0 0.510 0.480 0.550 - - 0 0 - 0.356 0.335 0.384 - - 0 - 0.00%
2004-08-12 0 0.510 0.490 0.550 - - 0 0 - 0.356 0.342 0.384 - - 0 - 0.00%
2004-08-11 0 0.510 0.500 0.550 - - 0 0 - 0.356 0.349 0.384 - - 0 - 0.00%
2004-08-10 0 0.510 0.500 0.560 0.510 0.510 38,000 19,380 0.5100 0.356 0.349 0.391 0.356 0.356 54,474 0.3558 -3.77%
2004-08-09 0 0.530 0.510 0.550 - - 0 0 - 0.370 0.356 0.384 - - 0 - 0.00%
2004-08-06 0 0.530 - 0.560 - - 0 0 - 0.370 - 0.391 - - 0 - 0.00%
2004-08-05 0 0.530 0.500 0.560 - - 0 0 - 0.370 0.349 0.391 - - 0 - 0.00%
2004-08-04 0 0.530 - 0.550 - - 0 0 - 0.370 - 0.384 - - 0 - 0.00%
2004-08-03 0 0.530 0.530 0.550 0.530 0.530 190,000 100,700 0.5300 0.370 0.370 0.384 0.370 0.370 272,371 0.3697 -3.64%
2004-08-02 0 0.550 0.530 0.550 0.530 0.550 290,000 155,400 0.5359 0.384 0.370 0.384 0.370 0.384 415,724 0.3738 0.00%
2004-07-30 0 0.550 0.550 0.570 0.550 0.550 180,000 99,000 0.5500 0.384 0.384 0.398 0.384 0.384 258,036 0.3837 -3.51%
2004-07-29 0 0.570 0.530 0.570 0.570 0.570 36,000 20,520 0.5700 0.398 0.370 0.398 0.398 0.398 51,607 0.3976 0.00%
2004-07-28 0 0.570 0.500 0.580 - - 0 0 - 0.398 0.349 0.405 - - 0 - 0.00%
2004-07-27 0 0.570 0.510 0.570 0.570 0.570 32,000 18,240 0.5700 0.398 0.356 0.398 0.398 0.398 45,873 0.3976 5.56%
2004-07-26 0 0.540 - 0.570 - - 0 0 - 0.377 - 0.398 - - 0 - 0.00%
2004-07-23 0 0.540 0.540 0.570 - - 0 0 - 0.377 0.377 0.398 - - 0 - 1.89%
2004-07-22 0 0.530 0.480 0.560 - - 0 0 - 0.370 0.335 0.391 - - 0 - 0.00%
2004-07-21 0 0.530 0.530 0.570 - - 0 0 - 0.370 0.370 0.398 - - 0 - 0.00%
2004-07-20 0 0.530 0.500 0.570 - - 0 0 - 0.370 0.349 0.398 - - 0 - 0.00%
2004-07-19 0 0.530 0.520 0.570 0.530 0.530 100,000 53,000 0.5300 0.370 0.363 0.398 0.370 0.370 143,353 0.3697 -7.02%
2004-07-16 0 0.570 - 0.580 - - 0 0 - 0.398 - 0.405 - - 0 - 0.00%
2004-07-15 0 0.570 0.530 0.570 - - 0 0 - 0.398 0.370 0.398 - - 0 - 0.00%
2004-07-14 0 0.570 - 0.570 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
2004-07-13 0 0.570 0.530 0.570 - - 0 0 - 0.398 0.370 0.398 - - 0 - 0.00%
2004-07-12 0 0.570 0.530 0.570 0.550 0.580 200,000 114,200 0.5710 0.398 0.370 0.398 0.384 0.405 286,706 0.3983 -1.72%
2004-07-09 0 0.580 0.550 0.580 0.580 0.580 174,000 100,920 0.5800 0.405 0.384 0.405 0.405 0.405 249,435 0.4046 0.00%
2004-07-08 0 0.580 0.550 0.590 - - 0 0 - 0.405 0.384 0.412 - - 0 - 0.00%
2004-07-07 0 0.580 0.560 0.580 - - 0 0 - 0.405 0.391 0.405 - - 0 - 0.00%
2004-07-06 0 0.580 0.560 0.580 0.580 0.580 100,000 58,000 0.5800 0.405 0.391 0.405 0.405 0.405 143,353 0.4046 0.00%
2004-07-05 0 0.580 0.560 0.580 - - 0 0 - 0.405 0.391 0.405 - - 0 - 0.00%
2004-07-02 0 0.580 0.560 0.590 0.580 0.590 102,000 59,680 0.5851 0.405 0.391 0.412 0.405 0.412 146,220 0.4082 -1.69%
2004-06-30 0 0.590 0.570 0.590 0.590 0.590 120,000 70,800 0.5900 0.412 0.398 0.412 0.412 0.412 172,024 0.4116 5.36%
2004-06-29 0 0.560 0.560 0.590 - - 0 0 - 0.391 0.391 0.412 - - 0 - 0.00%
2004-06-28 0 0.560 0.560 0.590 0.560 0.560 4,000 2,240 0.5600 0.391 0.391 0.412 0.391 0.391 5,734 0.3906 -3.45%
2004-06-25 0 0.580 0.560 0.580 - - 0 0 - 0.405 0.391 0.405 - - 0 - -1.69%
2004-06-24 0 0.590 0.560 0.590 0.590 0.590 180,000 106,200 0.5900 0.412 0.391 0.412 0.412 0.412 258,036 0.4116 0.00%
2004-06-23 0 0.590 0.560 0.590 0.590 0.590 170,000 100,300 0.5900 0.412 0.391 0.412 0.412 0.412 243,700 0.4116 1.72%
2004-06-21 0 0.580 0.550 0.580 0.580 0.580 290,000 168,200 0.5800 0.405 0.384 0.405 0.405 0.405 415,724 0.4046 1.75%
2004-06-18 0 0.570 0.530 0.570 0.570 0.570 20,000 11,400 0.5700 0.398 0.370 0.398 0.398 0.398 28,671 0.3976 1.79%
2004-06-17 0 0.560 0.500 0.560 0.560 0.560 86,000 48,160 0.5600 0.391 0.349 0.391 0.391 0.391 123,284 0.3906 0.00%
2004-06-16 0 0.560 0.560 0.570 - - 0 0 - 0.391 0.391 0.398 - - 0 - 0.00%
2004-06-15 0 0.560 0.500 0.560 - - 0 0 - 0.391 0.349 0.391 - - 0 - 0.00%
2004-06-14 0 0.560 - 0.560 0.560 0.560 194,000 108,640 0.5600 0.391 - 0.391 0.391 0.391 278,105 0.3906 -3.45%
2004-06-11 0 0.580 0.570 0.580 - - 0 0 - 0.405 0.398 0.405 - - 0 - 0.00%
2004-06-10 0 0.580 0.570 0.580 0.570 0.580 340,000 195,800 0.5759 0.405 0.398 0.405 0.398 0.405 487,401 0.4017 1.75%
2004-06-09 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.398 0.398 0.412 0.398 0.398 71,677 0.3976 1.79%
2004-06-08 0 0.560 0.560 0.580 0.560 0.570 56,000 31,860 0.5689 0.391 0.391 0.405 0.391 0.398 80,278 0.3969 -5.08%
2004-06-07 0 0.590 0.560 0.590 - - 0 0 - 0.412 0.391 0.412 - - 0 - 0.00%
2004-06-04 0 0.590 0.560 0.590 0.560 0.590 130,000 75,500 0.5808 0.412 0.391 0.412 0.391 0.412 186,359 0.4051 5.36%
2004-06-03 0 0.560 0.550 0.580 0.560 0.560 30,000 16,800 0.5600 0.391 0.384 0.405 0.391 0.391 43,006 0.3906 0.00%
2004-06-02 0 0.560 0.560 0.590 0.560 0.560 30,000 16,800 0.5600 0.391 0.391 0.412 0.391 0.391 43,006 0.3906 0.00%
2004-06-01 0 0.560 0.560 0.600 0.560 0.560 160,000 89,600 0.5600 0.391 0.391 0.419 0.391 0.391 229,365 0.3906 0.00%
2004-05-31 0 0.560 0.560 0.580 0.560 0.560 80,000 44,800 0.5600 0.391 0.391 0.405 0.391 0.391 114,683 0.3906 -5.08%
2004-05-28 0 0.590 0.560 0.590 0.590 0.600 380,000 225,300 0.5929 0.412 0.391 0.412 0.412 0.419 544,742 0.4136 0.00%
2004-05-27 0 0.590 0.560 0.590 0.580 0.590 90,000 52,400 0.5822 0.412 0.391 0.412 0.405 0.412 129,018 0.4061 0.00%
2004-05-25 0 0.590 0.570 0.590 0.590 0.590 122,000 71,980 0.5900 0.412 0.398 0.412 0.412 0.412 174,891 0.4116 0.00%
2004-05-24 0 0.590 0.570 0.600 0.590 0.590 80,000 47,200 0.5900 0.412 0.398 0.419 0.412 0.412 114,683 0.4116 3.51%
2004-05-21 0 0.570 0.570 0.590 0.570 0.570 72,000 41,040 0.5700 0.398 0.398 0.412 0.398 0.398 103,214 0.3976 -3.39%
2004-05-20 0 0.590 0.560 0.600 0.590 0.590 100,000 59,000 0.5900 0.412 0.391 0.419 0.412 0.412 143,353 0.4116 0.00%
2004-05-19 0 0.590 0.560 0.600 0.590 0.600 540,000 323,000 0.5981 0.412 0.391 0.419 0.412 0.419 774,107 0.4173 5.36%
2004-05-18 0 0.560 0.560 0.590 0.560 0.560 350,000 196,000 0.5600 0.391 0.391 0.412 0.391 0.391 501,736 0.3906 0.00%
2004-05-17 0 0.560 0.560 0.590 0.560 0.560 200,000 112,000 0.5600 0.391 0.391 0.412 0.391 0.391 286,706 0.3906 0.00%
2004-05-14 0 0.560 0.560 0.600 0.560 0.560 20,000 11,200 0.5600 0.391 0.391 0.419 0.391 0.391 28,671 0.3906 -3.45%
2004-05-13 0 0.580 0.580 0.600 0.580 0.600 240,000 142,200 0.5925 0.405 0.405 0.419 0.405 0.419 344,048 0.4133 0.00%
2004-05-12 0 0.580 0.580 0.600 0.580 0.600 418,000 250,440 0.5991 0.405 0.405 0.419 0.405 0.419 599,216 0.4179 -3.33%
2004-05-11 0 0.600 0.580 0.600 0.590 0.600 250,000 149,580 0.5983 0.419 0.405 0.419 0.412 0.419 358,383 0.4174 3.45%
2004-05-10 0 0.580 0.560 0.580 0.560 0.580 386,000 223,360 0.5787 0.405 0.391 0.405 0.391 0.405 553,343 0.4037 3.57%
2004-05-07 0 0.560 0.560 0.590 0.560 0.600 100,000 58,600 0.5860 0.391 0.391 0.412 0.391 0.419 143,353 0.4088 1.82%
2004-05-06 0 0.550 0.550 0.610 0.540 0.600 1,131,200 656,836 0.5807 0.384 0.384 0.426 0.377 0.419 1,621,612 0.4051 -1.79%
2004-05-05 0 0.560 0.560 0.580 0.560 0.560 150,000 84,000 0.5600 0.391 0.391 0.405 0.391 0.391 215,030 0.3906 -3.45%
2004-05-04 0 0.580 0.570 0.600 0.540 0.610 524,000 304,620 0.5813 0.405 0.398 0.419 0.377 0.426 751,171 0.4055 11.54%
2004-05-03 0 0.520 0.500 0.550 0.520 0.520 500,000 260,000 0.5200 0.363 0.349 0.384 0.363 0.363 716,766 0.3627 4.00%
2004-04-30 0 0.500 0.490 0.530 0.500 0.520 300,000 151,000 0.5033 0.349 0.342 0.370 0.349 0.363 430,060 0.3511 -5.66%
2004-04-29 0 0.530 0.500 0.540 0.530 0.540 100,000 53,700 0.5370 0.370 0.349 0.377 0.370 0.377 143,353 0.3746 -1.85%
2004-04-28 0 0.540 0.520 0.540 - - 0 0 - 0.377 0.363 0.377 - - 0 - 0.00%
2004-04-27 0 0.540 0.520 0.560 0.540 0.570 540,000 294,600 0.5456 0.377 0.363 0.391 0.377 0.398 774,107 0.3806 -5.26%
2004-04-26 0 0.570 0.540 0.570 0.570 0.580 492,000 281,440 0.5720 0.398 0.377 0.398 0.398 0.405 705,298 0.3990 0.00%
2004-04-23 0 0.570 0.540 0.580 0.570 0.580 220,000 126,000 0.5727 0.398 0.377 0.405 0.398 0.405 315,377 0.3995 3.64%
2004-04-22 0 0.550 0.540 0.560 - - 0 0 - 0.384 0.377 0.391 - - 0 - 0.00%
2004-04-21 0 0.550 0.540 0.570 0.530 0.560 226,000 125,500 0.5553 0.384 0.377 0.398 0.370 0.391 323,978 0.3874 3.77%
2004-04-20 0 0.530 0.530 0.560 0.530 0.560 312,000 165,720 0.5312 0.370 0.370 0.391 0.370 0.391 447,262 0.3705 -1.85%
2004-04-19 0 0.540 0.530 0.550 0.540 0.560 620,000 340,500 0.5492 0.377 0.370 0.384 0.377 0.391 888,790 0.3831 -1.82%
2004-04-16 0 0.550 0.550 0.580 - - 0 0 - 0.384 0.384 0.405 - - 0 - 0.00%
2004-04-15 0 0.550 0.550 0.570 0.540 0.570 752,000 415,600 0.5527 0.384 0.384 0.398 0.377 0.398 1,078,016 0.3855 -1.79%
2004-04-14 0 0.560 0.560 0.570 0.560 0.580 1,052,000 605,640 0.5757 0.391 0.391 0.398 0.391 0.405 1,508,076 0.4016 0.00%
2004-04-13 0 0.560 0.550 0.560 0.560 0.580 210,000 117,800 0.5610 0.391 0.384 0.391 0.391 0.405 301,042 0.3913 -3.45%
2004-04-08 0 0.580 0.560 0.580 0.560 0.580 280,000 158,200 0.5650 0.405 0.391 0.405 0.391 0.405 401,389 0.3941 3.57%
2004-04-07 0 0.560 0.560 0.580 0.560 0.570 240,000 135,400 0.5642 0.391 0.391 0.405 0.391 0.398 344,048 0.3936 -5.08%
2004-04-06 0 0.590 0.580 0.610 0.590 0.600 440,000 260,600 0.5923 0.412 0.405 0.426 0.412 0.419 630,754 0.4132 0.00%
2004-04-02 0 0.590 0.590 0.600 0.580 0.590 746,000 437,940 0.5871 0.412 0.412 0.419 0.405 0.412 1,069,415 0.4095 9.26%
2004-04-01 0 0.540 0.540 0.570 - - 0 0 - 0.377 0.377 0.398 - - 0 - 0.00%
2004-03-31 0 0.540 0.530 0.570 0.530 0.580 422,000 233,660 0.5537 0.377 0.370 0.398 0.370 0.405 604,951 0.3862 8.00%
2004-03-30 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2004-03-29 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.349 0.349 0.363 0.349 0.349 143,353 0.3488 0.00%
2004-03-26 0 0.500 0.500 0.510 0.500 0.530 988,000 500,400 0.5065 0.349 0.349 0.356 0.349 0.370 1,416,330 0.3533 0.00%
2004-03-25 0 0.500 0.500 0.520 0.500 0.500 318,000 159,000 0.5000 0.349 0.349 0.363 0.349 0.349 455,863 0.3488 0.00%
2004-03-24 0 0.500 0.500 0.510 0.500 0.520 619,800 318,828 0.5144 0.349 0.349 0.356 0.349 0.363 888,503 0.3588 -5.66%
2004-03-23 0 0.530 0.500 0.600 0.530 0.530 20,000 10,600 0.5300 0.370 0.349 0.419 0.370 0.370 28,671 0.3697 6.00%
2004-03-22 0 0.500 0.500 0.510 0.490 0.530 980,000 502,100 0.5123 0.349 0.349 0.356 0.342 0.370 1,404,862 0.3574 -3.85%
2004-03-19 0 0.520 0.520 0.570 0.520 0.550 800,000 429,800 0.5373 0.363 0.363 0.398 0.363 0.384 1,146,826 0.3748 -3.70%
2004-03-18 0 0.540 0.540 0.560 0.540 0.620 900,000 512,100 0.5690 0.377 0.377 0.391 0.377 0.432 1,290,179 0.3969 -5.26%
2004-03-17 0 0.570 0.570 0.600 0.570 0.630 1,344,000 815,340 0.6067 0.398 0.398 0.419 0.398 0.439 1,926,667 0.4232 -3.39%
2004-03-16 0 0.590 0.590 0.620 0.590 0.620 2,152,000 1,307,300 0.6075 0.412 0.412 0.432 0.412 0.432 3,084,961 0.4238 -1.67%
2004-03-15 0 0.600 0.590 0.600 0.580 0.630 1,848,000 1,119,360 0.6057 0.419 0.412 0.419 0.405 0.439 2,649,168 0.4225 9.09%
2004-03-12 0 0.550 0.550 0.580 0.550 0.580 358,000 203,300 0.5679 0.384 0.384 0.405 0.384 0.405 513,205 0.3961 -6.78%
2004-03-11 0 0.590 0.580 0.590 0.580 0.610 2,124,000 1,266,340 0.5962 0.412 0.405 0.412 0.405 0.426 3,044,822 0.4159 3.51%
2004-03-10 0 0.570 0.510 0.600 0.540 0.590 1,434,000 809,440 0.5645 0.398 0.356 0.419 0.377 0.412 2,055,685 0.3938 14.00%
2004-03-09 0 0.500 0.500 0.540 0.500 0.530 194,000 98,660 0.5086 0.349 0.349 0.377 0.349 0.370 278,105 0.3548 -1.96%
2004-03-08 0 0.510 0.510 0.530 0.510 0.570 374,000 199,740 0.5341 0.356 0.356 0.370 0.356 0.398 536,141 0.3726 0.00%
2004-03-05 0 0.510 0.500 0.580 0.460 0.530 2,798,200 1,450,194 0.5183 0.356 0.349 0.405 0.321 0.370 4,011,310 0.3615 -3.77%
2004-03-04 0 0.530 0.530 0.570 0.530 0.580 240,000 137,200 0.5717 0.370 0.370 0.398 0.370 0.405 344,048 0.3988 0.00%
2004-03-03 0 0.530 0.500 0.570 - - 0 0 - 0.370 0.349 0.398 - - 0 - 0.00%
2004-03-02 0 0.530 - 0.560 0.530 0.540 180,000 96,400 0.5356 0.370 - 0.391 0.370 0.377 258,036 0.3736 0.00%
2004-03-01 0 0.530 0.550 0.580 0.520 0.540 3,000,000 1,605,500 0.5352 0.370 0.384 0.405 0.363 0.377 4,300,597 0.3733 -3.64%
2004-02-27 0 0.550 0.510 0.550 0.530 0.550 1,440,000 777,800 0.5401 0.384 0.356 0.384 0.370 0.384 2,064,286 0.3768 1.85%
2004-02-26 0 0.540 0.540 0.600 0.540 0.540 60,000 32,400 0.5400 0.377 0.377 0.419 0.377 0.377 86,012 0.3767 0.00%
2004-02-25 0 0.540 0.540 0.580 0.540 0.580 300,000 168,460 0.5615 0.377 0.377 0.405 0.377 0.405 430,060 0.3917 -6.90%
2004-02-24 0 0.580 0.550 0.600 0.580 0.600 24,000 14,320 0.5967 0.405 0.384 0.419 0.405 0.419 34,405 0.4162 7.41%
2004-02-23 0 0.540 0.540 0.600 0.540 0.540 88,000 47,520 0.5400 0.377 0.377 0.419 0.377 0.377 126,151 0.3767 0.00%
2004-02-20 0 0.540 0.530 0.550 0.540 0.630 2,930,000 1,751,300 0.5977 0.377 0.370 0.384 0.377 0.439 4,200,249 0.4170 -10.00%
2004-02-19 0 0.600 0.570 0.610 0.560 0.600 978,000 566,700 0.5794 0.419 0.398 0.426 0.391 0.419 1,401,994 0.4042 5.26%
2004-02-18 0 0.570 0.570 0.640 0.570 0.680 790,000 503,900 0.6378 0.398 0.398 0.446 0.398 0.474 1,132,490 0.4449 -12.31%
2004-02-17 0 0.650 0.640 0.650 0.560 0.670 762,000 469,840 0.6166 0.453 0.446 0.453 0.391 0.467 1,092,352 0.4301 18.18%
2004-02-16 0 0.550 0.530 0.560 0.530 0.550 330,000 179,000 0.5424 0.384 0.370 0.391 0.370 0.384 473,066 0.3784 0.00%
2004-02-13 0 0.550 0.550 0.580 0.550 0.570 200,000 113,000 0.5650 0.384 0.384 0.405 0.384 0.398 286,706 0.3941 0.00%
2004-02-12 0 0.550 0.550 0.570 0.550 0.580 60,000 33,700 0.5617 0.384 0.384 0.398 0.384 0.405 86,012 0.3918 1.85%
2004-02-11 0 0.540 0.540 0.570 0.540 0.570 192,000 106,120 0.5527 0.377 0.377 0.398 0.377 0.398 275,238 0.3856 1.89%
2004-02-10 0 0.530 0.530 0.580 0.530 0.590 298,000 165,980 0.5570 0.370 0.370 0.405 0.370 0.412 427,193 0.3885 -8.62%
2004-02-09 0 0.580 0.560 0.580 0.580 0.650 2,196,000 1,340,100 0.6102 0.405 0.391 0.405 0.405 0.453 3,148,037 0.4257 1.75%
2004-02-06 0 0.570 0.540 0.570 0.480 0.620 2,274,000 1,305,540 0.5741 0.398 0.377 0.398 0.335 0.432 3,259,852 0.4005 14.00%
2004-02-05 0 0.500 0.490 0.530 0.420 0.530 1,496,000 717,140 0.4794 0.349 0.342 0.370 0.293 0.370 2,144,564 0.3344 19.05%
2004-02-04 0 0.420 0.410 0.430 0.400 0.430 176,000 74,400 0.4227 0.293 0.286 0.300 0.279 0.300 252,302 0.2949 -2.33%
2004-02-03 0 0.430 0.410 0.430 0.430 0.430 162,000 69,660 0.4300 0.300 0.286 0.300 0.300 0.300 232,232 0.3000 1.18%
2004-02-02 0 0.425 0.390 0.440 0.390 0.425 268,000 109,780 0.4096 0.296 0.272 0.307 0.272 0.296 384,187 0.2857 8.97%
2004-01-30 0 0.390 0.390 0.415 - - 0 0 - 0.272 0.272 0.289 - - 0 - 2.63%
2004-01-29 0 0.380 0.380 0.430 0.380 0.400 1,300,000 519,000 0.3992 0.265 0.265 0.300 0.265 0.279 1,863,592 0.2785 -2.56%
2004-01-28 0 0.390 0.370 0.410 0.370 0.400 702,000 278,740 0.3971 0.272 0.258 0.286 0.258 0.279 1,006,340 0.2770 -2.50%
2004-01-27 0 0.400 0.400 0.420 0.385 0.405 247,200 96,696 0.3912 0.279 0.279 0.293 0.269 0.283 354,369 0.2729 2.56%
2004-01-26 0 0.390 0.385 0.400 0.390 0.400 170,000 67,100 0.3947 0.272 0.269 0.279 0.272 0.279 243,700 0.2753 -2.50%
2004-01-21 0 0.400 0.390 0.400 0.400 0.400 28,000 11,200 0.4000 0.279 0.272 0.279 0.279 0.279 40,139 0.2790 0.00%
2004-01-20 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.279 0.272 0.286 0.279 0.279 143,353 0.2790 0.00%
2004-01-19 0 0.400 0.390 - 0.400 0.400 110,000 44,000 0.4000 0.279 0.272 - 0.279 0.279 157,689 0.2790 0.00%
2004-01-16 0 0.400 0.390 0.420 - - 0 0 - 0.279 0.272 0.293 - - 0 - 0.00%
2004-01-15 0 0.400 0.385 - 0.400 0.400 42,000 16,800 0.4000 0.279 0.269 - 0.279 0.279 60,208 0.2790 1.27%
2004-01-14 0 0.395 0.380 0.430 0.390 0.395 290,000 114,050 0.3933 0.276 0.265 0.300 0.272 0.276 415,724 0.2743 -1.25%
2004-01-13 0 0.400 0.370 0.400 - - 0 0 - 0.279 0.258 0.279 - - 0 - 0.00%
2004-01-12 0 0.400 0.380 0.430 0.400 0.430 104,000 41,720 0.4012 0.279 0.265 0.300 0.279 0.300 149,087 0.2798 -2.44%
2004-01-09 0 0.410 0.410 0.430 - - 0 0 - 0.286 0.286 0.300 - - 0 - 2.50%
2004-01-08 0 0.400 0.370 - - - 0 0 - 0.279 0.258 - - - 0 - 0.00%
2004-01-07 0 0.400 0.390 0.400 0.400 0.410 470,000 190,800 0.4060 0.279 0.272 0.279 0.279 0.286 673,760 0.2832 -2.44%
2004-01-06 0 0.410 0.400 0.440 0.400 0.410 120,000 48,500 0.4042 0.286 0.279 0.307 0.279 0.286 172,024 0.2819 2.50%
2004-01-05 0 0.400 0.400 0.480 0.400 0.440 114,000 47,600 0.4175 0.279 0.279 0.335 0.279 0.307 163,423 0.2913 0.00%
2004-01-02 0 0.400 0.375 - 0.400 0.400 180,000 72,000 0.4000 0.279 0.262 - 0.279 0.279 258,036 0.2790 0.00%
2003-12-31 0 0.400 0.380 - - - 0 0 - 0.279 0.265 - - - 0 - 0.00%
2003-12-30 0 0.400 0.380 0.400 - - 0 0 - 0.279 0.265 0.279 - - 0 - 0.00%
2003-12-29 0 0.400 0.385 0.400 0.400 0.400 160,000 64,000 0.4000 0.279 0.269 0.279 0.279 0.279 229,365 0.2790 5.26%
2003-12-24 0 0.380 0.380 - 0.375 0.380 30,000 11,340 0.3780 0.265 0.265 - 0.262 0.265 43,006 0.2637 -5.00%
2003-12-23 0 0.400 0.370 0.440 - - 0 0 - 0.279 0.258 0.307 - - 0 - 0.00%
2003-12-22 0 0.400 0.370 0.440 0.400 0.400 40,000 16,000 0.4000 0.279 0.258 0.307 0.279 0.279 57,341 0.2790 8.11%
2003-12-19 0 0.370 0.370 0.400 0.370 0.370 42,000 15,540 0.3700 0.258 0.258 0.279 0.258 0.258 60,208 0.2581 0.00%
2003-12-18 0 0.370 0.370 0.385 0.370 0.370 40,000 14,800 0.3700 0.258 0.258 0.269 0.258 0.258 57,341 0.2581 0.00%
2003-12-17 0 0.370 0.370 0.420 0.370 0.370 400,000 148,000 0.3700 0.258 0.258 0.293 0.258 0.258 573,413 0.2581 0.00%
2003-12-16 0 0.370 0.370 0.390 0.370 0.370 100,000 37,000 0.3700 0.258 0.258 0.272 0.258 0.258 143,353 0.2581 -9.76%
2003-12-15 0 0.410 0.380 0.450 - - 0 0 - 0.286 0.265 0.314 - - 0 - 0.00%
2003-12-12 0 0.410 0.380 0.430 0.400 0.420 162,000 65,940 0.4070 0.286 0.265 0.300 0.279 0.293 232,232 0.2839 13.89%
2003-12-11 0 0.360 0.330 0.360 0.360 0.360 100,000 36,000 0.3600 0.251 0.230 0.251 0.251 0.251 143,353 0.2511 -1.37%
2003-12-10 0 0.365 0.365 - - - 0 0 - 0.255 0.255 - - - 0 - 1.39%
2003-12-09 0 0.360 0.355 - 0.360 0.360 180,000 64,800 0.3600 0.251 0.248 - 0.251 0.251 258,036 0.2511 -2.70%
2003-12-08 0 0.370 0.370 0.400 0.365 0.365 30,000 10,950 0.3650 0.258 0.258 0.279 0.255 0.255 43,006 0.2546 -7.50%
2003-12-05 0 0.400 0.380 - 0.400 0.400 10,000 4,000 0.4000 0.279 0.265 - 0.279 0.279 14,335 0.2790 0.00%
2003-12-04 0 0.400 0.370 0.430 - - 0 0 - 0.279 0.258 0.300 - - 0 - 0.00%
2003-12-03 0 0.400 0.380 0.400 0.400 0.410 139,900 56,084 0.4009 0.279 0.265 0.279 0.279 0.286 200,551 0.2796 -2.44%
2003-12-02 0 0.410 0.380 0.420 - - 0 0 - 0.286 0.265 0.293 - - 0 - 0.00%
2003-12-01 0 0.410 0.370 0.440 - - 0 0 - 0.286 0.258 0.307 - - 0 - 0.00%
2003-11-28 0 0.410 0.360 0.420 0.380 0.410 40,000 15,800 0.3950 0.286 0.251 0.293 0.265 0.286 57,341 0.2755 13.89%
2003-11-27 0 0.360 0.360 0.400 0.355 0.360 100,000 35,750 0.3575 0.251 0.251 0.279 0.248 0.251 143,353 0.2494 -2.70%
2003-11-26 0 0.370 0.355 0.370 0.350 0.370 256,000 91,200 0.3563 0.258 0.248 0.258 0.244 0.258 366,984 0.2485 1.37%
2003-11-25 0 0.365 0.360 - - - 0 0 - 0.255 0.251 - - - 0 - 0.00%
2003-11-24 0 0.365 0.350 - - - 0 0 - 0.255 0.244 - - - 0 - 0.00%
2003-11-21 0 0.365 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2003-11-20 0 0.365 0.340 - - - 0 0 - 0.255 0.237 - - - 0 - 0.00%
2003-11-19 0 0.365 0.350 - - - 0 0 - 0.255 0.244 - - - 0 - 0.00%
2003-11-18 0 0.365 0.350 - - - 0 0 - 0.255 0.244 - - - 0 - 0.00%
2003-11-17 0 0.365 0.350 - - - 0 0 - 0.255 0.244 - - - 0 - 0.00%
2003-11-14 0 0.365 0.360 - - - 0 0 - 0.255 0.251 - - - 0 - 0.00%
2003-11-13 0 0.365 0.365 - - - 0 0 - 0.255 0.255 - - - 0 - 1.39%
2003-11-12 0 0.360 0.360 - 0.350 0.360 100,800 35,772 0.3549 0.251 0.251 - 0.244 0.251 144,500 0.2476 -2.70%
2003-11-11 0 0.370 0.370 0.430 0.370 0.380 100,000 37,500 0.3750 0.258 0.258 0.300 0.258 0.265 143,353 0.2616 -2.63%
2003-11-10 0 0.380 0.365 - - - 0 0 - 0.265 0.255 - - - 0 - 0.00%
2003-11-07 0 0.380 0.360 - - - 0 0 - 0.265 0.251 - - - 0 - 0.00%
2003-11-06 0 0.380 0.360 - - - 0 0 - 0.265 0.251 - - - 0 - 0.00%
2003-11-05 0 0.380 0.375 0.440 0.380 0.430 130,000 53,400 0.4108 0.265 0.262 0.307 0.265 0.300 186,359 0.2865 -9.52%
2003-11-04 0 0.420 0.395 0.430 - - 0 0 - 0.293 0.276 0.300 - - 0 - 0.00%
2003-11-03 0 0.420 0.380 0.430 0.360 0.430 584,000 242,040 0.4145 0.293 0.265 0.300 0.251 0.300 837,183 0.2891 16.67%
2003-10-31 0 0.360 0.360 0.410 0.360 0.360 60,000 21,600 0.3600 0.251 0.251 0.286 0.251 0.251 86,012 0.2511 0.00%
2003-10-30 0 0.360 0.360 0.400 0.360 0.360 346,000 124,560 0.3600 0.251 0.251 0.279 0.251 0.251 496,002 0.2511 0.00%
2003-10-29 0 0.360 0.340 0.360 0.360 0.360 130,000 46,800 0.3600 0.251 0.237 0.251 0.251 0.251 186,359 0.2511 0.00%
2003-10-28 0 0.360 0.330 0.360 0.360 0.380 400,000 148,000 0.3700 0.251 0.230 0.251 0.251 0.265 573,413 0.2581 -5.26%
2003-10-27 0 0.380 0.365 0.420 0.380 0.380 200,000 76,000 0.3800 0.265 0.255 0.293 0.265 0.265 286,706 0.2651 0.00%
2003-10-24 0 0.380 0.350 0.380 0.380 0.380 50,000 19,000 0.3800 0.265 0.244 0.265 0.265 0.265 71,677 0.2651 -2.56%
2003-10-23 0 0.390 0.380 0.405 0.390 0.400 130,000 51,300 0.3946 0.272 0.265 0.283 0.272 0.279 186,359 0.2753 -2.50%
2003-10-22 0 0.400 0.380 0.440 0.400 0.405 230,000 92,150 0.4007 0.279 0.265 0.307 0.279 0.283 329,712 0.2795 0.00%
2003-10-21 0 0.400 0.365 0.450 - - 0 0 - 0.279 0.255 0.314 - - 0 - 0.00%
2003-10-20 0 0.400 0.380 0.450 - - 0 0 - 0.279 0.265 0.314 - - 0 - 0.00%
2003-10-17 0 0.400 0.400 0.430 0.400 0.400 50,000 20,000 0.4000 0.279 0.279 0.300 0.279 0.279 71,677 0.2790 -6.98%
2003-10-16 0 0.430 0.430 0.470 0.390 0.430 202,000 85,260 0.4221 0.300 0.300 0.328 0.272 0.300 289,574 0.2944 7.50%
2003-10-15 0 0.400 0.400 0.430 0.400 0.430 54,000 23,100 0.4278 0.279 0.279 0.300 0.279 0.300 77,411 0.2984 -6.98%
2003-10-14 0 0.430 0.405 0.430 - - 0 0 - 0.300 0.283 0.300 - - 0 - 0.00%
2003-10-13 0 0.430 0.410 0.430 0.430 0.430 50,000 21,500 0.4300 0.300 0.286 0.300 0.300 0.300 71,677 0.3000 0.00%
2003-10-10 0 0.430 0.410 0.430 0.430 0.430 300,000 129,000 0.4300 0.300 0.286 0.300 0.300 0.300 430,060 0.3000 0.00%
2003-10-09 0 0.430 0.410 0.445 0.430 0.430 50,000 21,500 0.4300 0.300 0.286 0.310 0.300 0.300 71,677 0.3000 -4.44%
2003-10-08 0 0.450 0.430 0.450 0.430 0.450 250,000 108,500 0.4340 0.314 0.300 0.314 0.300 0.314 358,383 0.3027 9.76%
2003-10-07 0 0.410 0.380 0.430 0.380 0.410 140,000 57,050 0.4075 0.286 0.265 0.300 0.265 0.286 200,695 0.2843 2.50%
2003-10-06 0 0.400 0.400 0.440 0.400 0.400 34,000 13,600 0.4000 0.279 0.279 0.307 0.279 0.279 48,740 0.2790 0.00%
2003-10-03 0 0.400 0.360 0.435 0.400 0.405 150,000 60,500 0.4033 0.279 0.251 0.303 0.279 0.283 215,030 0.2814 -2.44%
2003-10-02 0 0.410 0.410 - 0.410 0.420 116,000 47,800 0.4121 0.286 0.286 - 0.286 0.293 166,290 0.2875 -3.53%
2003-09-30 0 0.425 0.420 0.460 0.425 0.440 150,000 64,750 0.4317 0.296 0.293 0.321 0.296 0.307 215,030 0.3011 1.19%
2003-09-29 0 0.420 0.420 0.435 0.400 0.440 564,000 237,520 0.4211 0.293 0.293 0.303 0.279 0.307 808,512 0.2938 -4.55%
2003-09-26 0 0.440 0.440 - 0.440 0.440 14,000 6,160 0.4400 0.307 0.307 - 0.307 0.307 20,069 0.3069 -2.22%
2003-09-25 0 0.450 0.425 0.450 - - 0 0 - 0.314 0.296 0.314 - - 0 - -4.26%
2003-09-24 0 0.470 0.435 0.500 - - 0 0 - 0.328 0.303 0.349 - - 0 - 0.00%
2003-09-23 0 0.470 0.435 0.470 - - 0 0 - 0.328 0.303 0.328 - - 0 - -4.08%
2003-09-22 0 0.490 0.450 0.500 - - 0 0 - 0.342 0.314 0.349 - - 0 - 0.00%
2003-09-19 0 0.490 0.460 0.520 - - 0 0 - 0.342 0.321 0.363 - - 0 - 0.00%
2003-09-18 0 0.490 0.460 0.510 - - 0 0 - 0.342 0.321 0.356 - - 0 - 0.00%
2003-09-17 0 0.490 0.450 0.520 - - 0 0 - 0.342 0.314 0.363 - - 0 - 0.00%
2003-09-16 0 0.490 0.450 0.520 - - 0 0 - 0.342 0.314 0.363 - - 0 - 0.00%
2003-09-15 0 0.490 - 0.500 - - 0 0 - 0.342 - 0.349 - - 0 - 0.00%
2003-09-11 0 0.490 0.455 0.500 - - 0 0 - 0.342 0.317 0.349 - - 0 - 0.00%
2003-09-10 0 0.490 0.455 0.500 0.490 0.490 20,000 9,800 0.4900 0.342 0.317 0.349 0.342 0.342 28,671 0.3418 0.00%
2003-09-09 0 0.490 0.450 0.490 0.490 0.495 280,000 137,700 0.4918 0.342 0.314 0.342 0.342 0.345 401,389 0.3431 -2.00%
2003-09-08 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.349 0.349 0.356 0.349 0.349 28,671 0.3488 -1.96%
2003-09-05 0 0.510 0.500 0.520 0.500 0.510 310,000 156,100 0.5035 0.356 0.349 0.363 0.349 0.356 444,395 0.3513 6.25%
2003-09-04 0 0.480 0.470 0.490 0.480 0.540 1,484,000 740,210 0.4988 0.335 0.328 0.342 0.335 0.377 2,127,362 0.3479 -2.04%
2003-09-03 0 0.490 0.465 0.500 0.490 0.500 70,000 34,800 0.4971 0.342 0.324 0.349 0.342 0.349 100,347 0.3468 0.00%
2003-09-02 0 0.490 - 0.500 - - 0 0 - 0.342 - 0.349 - - 0 - 0.00%
2003-09-01 0 0.490 0.470 0.490 0.490 0.500 138,000 68,620 0.4972 0.342 0.328 0.342 0.342 0.349 197,827 0.3469 2.08%
2003-08-29 0 0.480 0.480 0.495 0.470 0.480 44,000 21,080 0.4791 0.335 0.335 0.345 0.328 0.335 63,075 0.3342 0.00%
2003-08-28 0 0.480 0.480 0.495 0.470 0.470 4,000 1,880 0.4700 0.335 0.335 0.345 0.328 0.328 5,734 0.3279 -2.04%
2003-08-27 0 0.490 0.490 0.495 0.460 0.490 400,000 187,550 0.4689 0.342 0.342 0.345 0.321 0.342 573,413 0.3271 8.89%
2003-08-26 0 0.450 0.450 0.490 0.450 0.460 80,000 36,500 0.4563 0.314 0.314 0.342 0.314 0.321 114,683 0.3183 -2.17%
2003-08-25 0 0.460 0.440 0.480 0.460 0.460 120,000 55,200 0.4600 0.321 0.307 0.335 0.321 0.321 172,024 0.3209 2.22%
2003-08-22 0 0.450 0.450 0.470 0.450 0.485 396,000 184,990 0.4671 0.314 0.314 0.328 0.314 0.338 567,679 0.3259 4.65%
2003-08-21 0 0.430 0.430 0.460 0.430 0.430 26,000 11,180 0.4300 0.300 0.300 0.321 0.300 0.300 37,272 0.3000 0.00%
2003-08-20 0 0.430 0.410 0.430 0.410 0.430 88,000 36,840 0.4186 0.300 0.286 0.300 0.286 0.300 126,151 0.2920 -2.27%
2003-08-19 0 0.440 0.405 0.470 0.440 0.440 50,000 22,000 0.4400 0.307 0.283 0.328 0.307 0.307 71,677 0.3069 10.00%
2003-08-18 0 0.400 0.400 0.440 0.400 0.400 50,000 20,000 0.4000 0.279 0.279 0.307 0.279 0.279 71,677 0.2790 -4.76%
2003-08-15 0 0.420 0.410 0.440 - - 0 0 - 0.293 0.286 0.307 - - 0 - 0.00%
2003-08-14 0 0.420 0.420 0.450 0.420 0.420 14,000 5,880 0.4200 0.293 0.293 0.314 0.293 0.293 20,069 0.2930 0.00%
2003-08-13 0 0.420 0.420 0.440 0.420 0.430 50,000 21,400 0.4280 0.293 0.293 0.307 0.293 0.300 71,677 0.2986 0.00%
2003-08-12 0 0.420 0.405 0.450 0.420 0.420 134,000 56,280 0.4200 0.293 0.283 0.314 0.293 0.293 192,093 0.2930 -2.33%
2003-08-11 0 0.430 0.430 0.460 0.430 0.450 70,000 30,780 0.4397 0.300 0.300 0.321 0.300 0.314 100,347 0.3067 3.61%
2003-08-08 0 0.415 0.415 0.450 - - 0 0 - 0.289 0.289 0.314 - - 0 - 1.22%
2003-08-07 0 0.410 0.410 0.450 - - 0 0 - 0.286 0.286 0.314 - - 0 - 2.50%
2003-08-06 0 0.400 0.400 0.460 0.400 0.440 50,000 20,240 0.4048 0.279 0.279 0.321 0.279 0.307 71,677 0.2824 -5.88%
2003-08-05 0 0.425 0.420 0.430 0.425 0.425 20,000 8,500 0.4250 0.296 0.293 0.300 0.296 0.296 28,671 0.2965 -1.16%
2003-08-04 0 0.430 0.425 0.465 - - 0 0 - 0.300 0.296 0.324 - - 0 - 0.00%
2003-08-01 0 0.430 0.430 0.465 0.430 0.435 130,000 56,250 0.4327 0.300 0.300 0.324 0.300 0.303 186,359 0.3018 0.00%
2003-07-31 0 0.430 0.420 0.480 0.430 0.430 90,000 38,700 0.4300 0.300 0.293 0.335 0.300 0.300 129,018 0.3000 -8.51%
2003-07-30 0 0.470 0.435 0.470 - - 0 0 - 0.328 0.303 0.328 - - 0 - 0.00%
2003-07-29 0 0.470 0.435 0.475 - - 20,000 8,700 0.4350 0.328 0.303 0.331 - - 28,671 0.3034 0.00%
2003-07-28 0 0.470 0.435 0.470 0.460 0.500 2,886,000 1,385,890 0.4802 0.328 0.303 0.328 0.321 0.349 4,137,174 0.3350 0.00%
2003-07-25 0 0.470 0.445 0.470 0.435 0.470 568,000 254,440 0.4480 0.328 0.310 0.328 0.303 0.328 814,246 0.3125 8.05%
2003-07-24 0 0.435 0.430 0.470 - - 0 0 - 0.303 0.300 0.328 - - 0 - 0.00%
2003-07-23 0 0.435 0.420 0.460 - - 0 0 - 0.303 0.293 0.321 - - 0 - 0.00%
2003-07-22 0 0.435 0.435 0.460 - - 0 0 - 0.303 0.303 0.321 - - 0 - 0.00%
2003-07-21 0 0.435 0.435 0.450 0.435 0.435 220,000 95,700 0.4350 0.303 0.303 0.314 0.303 0.303 315,377 0.3034 -1.14%
2003-07-18 0 0.440 0.420 0.455 0.440 0.470 240,000 107,400 0.4475 0.307 0.293 0.317 0.307 0.328 344,048 0.3122 -6.38%
2003-07-17 0 0.470 0.460 0.500 0.470 0.500 100,000 48,200 0.4820 0.328 0.321 0.349 0.328 0.349 143,353 0.3362 -6.00%
2003-07-16 0 0.500 0.480 0.520 0.460 0.500 130,000 62,600 0.4815 0.349 0.335 0.363 0.321 0.349 186,359 0.3359 8.70%
2003-07-15 0 0.460 0.460 0.470 0.420 0.470 298,000 135,900 0.4560 0.321 0.321 0.328 0.293 0.328 427,193 0.3181 0.00%
2003-07-14 0 0.460 0.440 0.470 0.450 0.460 100,000 45,800 0.4580 0.321 0.307 0.328 0.314 0.321 143,353 0.3195 6.98%
2003-07-11 0 0.430 0.410 0.460 - - 0 0 - 0.300 0.286 0.321 - - 0 - 0.00%
2003-07-10 0 0.430 0.420 0.470 - - 0 0 - 0.300 0.293 0.328 - - 0 - 0.00%
2003-07-09 0 0.430 0.415 0.450 - - 0 0 - 0.300 0.289 0.314 - - 0 - 0.00%
2003-07-08 0 0.430 0.425 0.450 0.410 0.430 450,000 186,000 0.4133 0.300 0.296 0.314 0.286 0.300 645,089 0.2883 -4.44%
2003-07-07 0 0.450 0.390 0.460 - - 0 0 - 0.314 0.272 0.321 - - 0 - 0.00%
2003-07-04 0 0.450 0.395 0.450 0.390 0.450 52,000 20,800 0.4000 0.314 0.276 0.314 0.272 0.314 74,544 0.2790 11.11%
2003-07-03 0 0.405 0.405 0.470 0.405 0.420 276,000 112,680 0.4083 0.283 0.283 0.328 0.283 0.293 395,655 0.2848 -10.00%
2003-07-02 0 0.450 0.420 0.470 0.450 0.450 30,000 13,500 0.4500 0.314 0.293 0.328 0.314 0.314 43,006 0.3139 -6.25%
2003-06-30 0 0.480 0.410 0.480 0.410 0.480 90,000 37,600 0.4178 0.335 0.286 0.335 0.286 0.335 129,018 0.2914 5.49%
2003-06-27 0 0.455 0.410 0.470 - - 0 0 - 0.317 0.286 0.328 - - 0 - 0.00%
2003-06-26 0 0.455 0.425 0.455 - - 0 0 - 0.317 0.296 0.317 - - 0 - -3.19%
2003-06-25 0 0.470 0.420 0.500 - - 0 0 - 0.328 0.293 0.349 - - 0 - 0.00%
2003-06-24 0 0.470 0.420 0.470 - - 0 0 - 0.328 0.293 0.328 - - 0 - 0.00%
2003-06-23 0 0.470 0.435 0.470 - - 0 0 - 0.328 0.303 0.328 - - 0 - 0.00%
2003-06-20 0 0.470 0.440 0.470 0.440 0.470 111,200 49,144 0.4419 0.328 0.307 0.328 0.307 0.328 159,409 0.3083 5.62%
2003-06-19 0 0.445 0.445 0.480 0.420 0.470 292,000 126,990 0.4349 0.310 0.310 0.335 0.293 0.328 418,591 0.3034 -1.11%
2003-06-18 0 0.450 0.445 0.490 0.450 0.570 400,000 208,620 0.5216 0.314 0.310 0.342 0.314 0.398 573,413 0.3638 -8.16%
2003-06-17 0 0.490 0.450 0.500 0.440 0.490 26,000 12,440 0.4785 0.342 0.314 0.349 0.307 0.342 37,272 0.3338 12.64%
2003-06-16 0 0.435 0.435 0.460 - - 50,000 21,750 0.4350 0.303 0.303 0.321 - - 71,677 0.3034 1.16%
2003-06-13 0 0.430 0.405 0.500 0.430 0.430 100,000 43,000 0.4300 0.300 0.283 0.349 0.300 0.300 143,353 0.3000 -8.51%
2003-06-12 0 0.470 0.415 0.500 - - 0 0 - 0.328 0.289 0.349 - - 0 - 0.00%
2003-06-11 0 0.470 0.430 0.490 0.440 0.470 122,000 54,040 0.4430 0.328 0.300 0.342 0.307 0.328 174,891 0.3090 4.44%
2003-06-10 0 0.450 0.440 0.470 0.450 0.450 100,000 45,000 0.4500 0.314 0.307 0.328 0.314 0.314 143,353 0.3139 -4.26%
2003-06-09 0 0.470 0.465 0.490 0.470 0.470 21,600 10,040 0.4648 0.328 0.324 0.342 0.328 0.328 30,964 0.3242 4.44%
2003-06-06 0 0.450 0.430 0.480 0.450 0.450 20,000 9,000 0.4500 0.314 0.300 0.335 0.314 0.314 28,671 0.3139 4.65%
2003-06-05 0 0.430 0.430 0.480 0.430 0.430 30,000 12,900 0.4300 0.300 0.300 0.335 0.300 0.300 43,006 0.3000 2.38%
2003-06-03 0 0.420 0.410 0.470 0.420 0.500 366,000 177,600 0.4852 0.293 0.286 0.328 0.293 0.349 524,673 0.3385 -14.29%
2003-06-02 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 0.342 0.342 0.349 0.342 0.342 57,341 0.3418 -2.00%
2003-05-30 0 0.500 0.470 0.500 - - 0 0 - 0.349 0.328 0.349 - - 0 - 0.00%
2003-05-29 0 0.500 0.465 0.500 - - 0 0 - 0.349 0.324 0.349 - - 0 - 0.00%
2003-05-28 0 0.500 0.475 0.500 0.475 0.500 150,000 72,800 0.4853 0.349 0.331 0.349 0.331 0.349 215,030 0.3386 8.70%
2003-05-27 0 0.460 0.460 0.500 0.460 0.460 80,000 36,800 0.4600 0.321 0.321 0.349 0.321 0.321 114,683 0.3209 0.00%
2003-05-26 0 0.460 0.460 0.500 0.460 0.460 50,000 23,000 0.4600 0.321 0.321 0.349 0.321 0.321 71,677 0.3209 0.00%
2003-05-23 0 0.460 0.440 0.500 0.460 0.460 50,000 23,000 0.4600 0.321 0.307 0.349 0.321 0.321 71,677 0.3209 0.00%
2003-05-22 0 0.460 0.430 0.500 - - 0 0 - 0.321 0.300 0.349 - - 0 - 0.00%
2003-05-21 0 0.460 0.420 0.490 - - 0 0 - 0.321 0.293 0.342 - - 0 - 0.00%
2003-05-20 0 0.460 0.425 0.490 - - 0 0 - 0.321 0.296 0.342 - - 0 - 0.00%
2003-05-19 0 0.460 0.420 0.490 0.400 0.460 100,000 42,700 0.4270 0.321 0.293 0.342 0.279 0.321 143,353 0.2979 2.22%
2003-05-16 0 0.450 0.420 - - - 0 0 - 0.314 0.293 - - - 0 - 0.00%
2003-05-15 0 0.450 0.450 0.490 0.450 0.485 116,000 53,600 0.4621 0.314 0.314 0.342 0.314 0.338 166,290 0.3223 -10.00%
2003-05-14 0 0.500 0.430 0.500 - - 0 0 - 0.349 0.300 0.349 - - 0 - 0.00%
2003-05-13 0 0.500 0.450 0.500 - - 0 0 - 0.349 0.314 0.349 - - 0 - 0.00%
2003-05-12 0 0.500 0.450 0.500 0.420 0.500 336,000 159,120 0.4736 0.349 0.314 0.349 0.293 0.349 481,667 0.3304 21.95%
2003-05-09 0 0.410 0.410 0.450 0.400 0.400 86,000 34,400 0.4000 0.286 0.286 0.314 0.279 0.279 123,284 0.2790 -8.89%
2003-05-07 0 0.450 0.405 0.485 - - 0 0 - 0.314 0.283 0.338 - - 0 - 0.00%
2003-05-06 0 0.450 0.450 0.490 0.450 0.450 6,000 2,700 0.4500 0.314 0.314 0.342 0.314 0.314 8,601 0.3139 -6.25%
2003-05-05 0 0.480 0.380 0.500 - - 0 0 - 0.335 0.265 0.349 - - 0 - 0.00%
2003-05-02 0 0.480 - 0.500 - - 0 0 - 0.335 - 0.349 - - 0 - 0.00%
2003-04-30 0 0.480 0.400 0.500 - - 0 0 - 0.335 0.279 0.349 - - 0 - 0.00%
2003-04-29 0 0.480 0.380 0.510 - - 0 0 - 0.335 0.265 0.356 - - 0 - 0.00%
2003-04-28 0 0.480 0.380 0.500 - - 0 0 - 0.335 0.265 0.349 - - 0 - 0.00%
2003-04-25 0 0.480 0.380 0.510 - - 0 0 - 0.335 0.265 0.356 - - 0 - 0.00%
2003-04-24 0 0.480 0.400 0.500 - - 0 0 - 0.335 0.279 0.349 - - 0 - 0.00%
2003-04-23 0 0.480 0.480 0.530 - - 0 0 - 0.335 0.335 0.370 - - 0 - 0.00%
2003-04-22 0 0.480 0.480 0.540 0.480 0.480 20,000 9,600 0.4800 0.335 0.335 0.377 0.335 0.335 28,671 0.3348 -9.43%
2003-04-17 0 0.530 0.485 0.530 0.480 0.530 360,000 174,810 0.4856 0.370 0.338 0.370 0.335 0.370 516,072 0.3387 10.42%
2003-04-16 0 0.480 0.480 0.530 0.480 0.500 40,000 19,600 0.4900 0.335 0.335 0.370 0.335 0.349 57,341 0.3418 -1.03%
2003-04-15 0 0.485 0.480 0.530 0.485 0.485 20,000 9,700 0.4850 0.338 0.335 0.370 0.338 0.338 28,671 0.3383 -1.02%
2003-04-14 0 0.490 0.490 0.530 0.490 0.495 80,000 39,300 0.4913 0.342 0.342 0.370 0.342 0.345 114,683 0.3427 -2.00%
2003-04-11 0 0.500 0.490 0.550 0.500 0.500 160,000 80,000 0.5000 0.349 0.342 0.384 0.349 0.349 229,365 0.3488 0.00%
2003-04-10 0 0.500 0.500 0.560 0.500 0.500 20,000 10,000 0.5000 0.349 0.349 0.391 0.349 0.349 28,671 0.3488 -7.41%
2003-04-09 0 0.540 0.500 0.560 - - 0 0 - 0.377 0.349 0.391 - - 0 - 0.00%
2003-04-08 0 0.540 0.540 0.590 0.540 0.560 18,000 9,880 0.5489 0.377 0.377 0.412 0.377 0.391 25,804 0.3829 0.00%
2003-04-07 0 0.540 0.530 0.570 - - 0 0 - 0.377 0.370 0.398 - - 0 - 0.00%
2003-04-04 0 0.540 0.510 0.560 0.510 0.540 110,000 58,480 0.5316 0.377 0.356 0.391 0.356 0.377 157,689 0.3709 8.00%
2003-04-03 0 0.500 0.500 0.530 - - 0 0 - 0.349 0.349 0.370 - - 0 - 0.00%
2003-04-02 0 0.500 0.500 0.520 0.490 0.490 28,000 13,720 0.4900 0.349 0.349 0.363 0.342 0.342 40,139 0.3418 0.00%
2003-04-01 0 0.500 0.480 0.520 0.500 0.520 30,000 15,200 0.5067 0.349 0.335 0.363 0.349 0.363 43,006 0.3534 0.00%
2003-03-31 0 0.500 0.500 0.530 0.500 0.510 100,000 50,640 0.5064 0.349 0.349 0.370 0.349 0.356 143,353 0.3533 -12.28%
2003-03-28 0 0.570 0.540 0.570 0.540 0.570 80,000 44,400 0.5550 0.398 0.377 0.398 0.377 0.398 114,683 0.3872 5.56%
2003-03-27 0 0.540 0.510 0.550 0.520 0.540 1,168,000 629,720 0.5391 0.377 0.356 0.384 0.363 0.377 1,674,366 0.3761 5.88%
2003-03-26 0 0.510 0.500 0.520 0.495 0.560 2,260,000 1,167,800 0.5167 0.356 0.349 0.363 0.345 0.391 3,239,783 0.3605 -12.07%
2003-03-25 0 0.580 0.560 0.580 0.560 0.580 40,000 22,440 0.5610 0.405 0.391 0.405 0.391 0.405 57,341 0.3913 -3.33%
2003-03-24 0 0.600 0.570 0.600 0.570 0.600 22,000 12,600 0.5727 0.419 0.398 0.419 0.398 0.419 31,538 0.3995 3.45%
2003-03-21 0 0.580 0.530 0.580 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2003-03-20 0 0.580 0.550 0.600 - - 0 0 - 0.405 0.384 0.419 - - 0 - 0.00%
2003-03-19 0 0.580 0.570 0.600 0.550 0.580 233,100 134,010 0.5749 0.405 0.398 0.419 0.384 0.405 334,156 0.4010 5.45%
2003-03-18 0 0.550 0.550 0.590 - - 0 0 - 0.384 0.384 0.412 - - 0 - 1.85%
2003-03-17 0 0.540 0.540 0.600 - - 0 0 - 0.377 0.377 0.419 - - 0 - 1.89%
2003-03-14 0 0.530 0.580 0.620 0.530 0.540 270,000 144,000 0.5333 0.370 0.405 0.432 0.370 0.377 387,054 0.3720 -7.02%
2003-03-13 0 0.570 0.550 0.610 - - 0 0 - 0.398 0.384 0.426 - - 0 - 0.00%
2003-03-12 0 0.570 0.540 0.600 - - 0 0 - 0.398 0.377 0.419 - - 0 - 0.00%
2003-03-11 0 0.570 0.530 0.600 - - 0 0 - 0.398 0.370 0.419 - - 0 - 0.00%
2003-03-10 0 0.570 0.540 0.580 - - 100,000 57,000 0.5700 0.398 0.377 0.405 - - 143,353 0.3976 0.00%
2003-03-07 0 0.570 0.560 0.600 - - 0 0 - 0.398 0.391 0.419 - - 0 - 0.00%
2003-03-06 0 0.570 0.570 0.610 0.570 0.610 48,000 28,680 0.5975 0.398 0.398 0.426 0.398 0.426 68,810 0.4168 -8.06%
2003-03-05 0 0.620 0.560 0.620 - - 0 0 - 0.432 0.391 0.432 - - 0 - -1.59%
2003-03-04 0 0.630 0.600 0.640 - - 0 0 - 0.439 0.419 0.446 - - 0 - 0.00%
2003-03-03 0 0.630 0.600 0.650 0.630 0.630 86,000 54,180 0.6300 0.439 0.419 0.453 0.439 0.439 123,284 0.4395 0.00%
2003-02-28 0 0.630 0.580 0.630 0.630 0.630 20,000 12,600 0.6300 0.439 0.405 0.439 0.439 0.439 28,671 0.4395 1.61%
2003-02-27 0 0.620 0.590 0.630 0.600 0.620 190,000 117,080 0.6162 0.432 0.412 0.439 0.419 0.432 272,371 0.4299 0.00%
2003-02-26 0 0.620 0.610 0.620 0.590 0.620 100,000 60,540 0.6054 0.432 0.426 0.432 0.412 0.432 143,353 0.4223 3.33%
2003-02-25 0 0.600 0.600 0.610 0.530 0.620 892,900 525,920 0.5890 0.419 0.419 0.426 0.370 0.432 1,280,001 0.4109 13.21%
2003-02-24 0 0.530 0.530 0.570 0.530 0.570 566,000 307,180 0.5427 0.370 0.370 0.398 0.370 0.398 811,379 0.3786 -8.62%
2003-02-21 0 0.580 0.580 0.590 0.560 0.580 880,000 500,400 0.5686 0.405 0.405 0.412 0.391 0.405 1,261,508 0.3967 -1.69%
2003-02-20 0 0.590 0.570 0.590 0.580 0.680 1,406,000 839,900 0.5974 0.412 0.398 0.412 0.405 0.474 2,015,546 0.4167 -10.61%
2003-02-19 0 0.660 0.630 0.660 0.660 0.660 110,000 71,200 0.6473 0.460 0.439 0.460 0.460 0.460 157,689 0.4515 4.76%
2003-02-18 0 0.630 0.630 0.660 - - 0 0 - 0.439 0.439 0.460 - - 0 - 1.61%
2003-02-17 0 0.620 0.620 0.660 0.600 0.600 20,000 12,000 0.6000 0.432 0.432 0.460 0.419 0.419 28,671 0.4185 -6.06%
2003-02-14 0 0.660 0.610 0.660 - - 0 0 - 0.460 0.426 0.460 - - 0 - 0.00%
2003-02-13 0 0.660 0.600 0.660 0.650 0.660 34,000 22,200 0.6529 0.460 0.419 0.460 0.453 0.460 48,740 0.4555 1.54%
2003-02-12 0 0.650 0.600 0.660 - - 0 0 - 0.453 0.419 0.460 - - 0 - 0.00%
2003-02-11 0 0.650 0.600 0.650 0.650 0.650 30,000 19,500 0.6500 0.453 0.419 0.453 0.453 0.453 43,006 0.4534 6.56%
2003-02-10 0 0.610 0.600 0.650 - - 0 0 - 0.426 0.419 0.453 - - 0 - 0.00%
2003-02-07 0 0.610 0.610 0.650 - - 0 0 - 0.426 0.426 0.453 - - 0 - 1.67%
2003-02-06 0 0.600 0.600 0.650 0.600 0.650 8,000 5,100 0.6375 0.419 0.419 0.453 0.419 0.453 11,468 0.4447 0.00%
2003-02-05 0 0.600 0.600 0.650 0.600 0.600 250,000 150,000 0.6000 0.419 0.419 0.453 0.419 0.419 358,383 0.4185 -3.23%
2003-02-04 0 0.620 0.600 0.650 - - 0 0 - 0.432 0.419 0.453 - - 0 - 0.00%
2003-01-30 0 0.620 0.600 0.660 0.620 0.650 100,000 63,500 0.6350 0.432 0.419 0.460 0.432 0.453 143,353 0.4430 -4.62%
2003-01-29 0 0.650 0.620 0.650 0.630 0.650 260,000 168,400 0.6477 0.453 0.432 0.453 0.439 0.453 372,718 0.4518 0.00%
2003-01-28 0 0.650 0.650 0.670 - - 0 0 - 0.453 0.453 0.467 - - 0 - 1.56%
2003-01-27 0 0.640 0.640 0.670 0.640 0.640 10,000 6,400 0.6400 0.446 0.446 0.467 0.446 0.446 14,335 0.4464 -4.48%
2003-01-24 0 0.670 0.640 0.670 - - 0 0 - 0.467 0.446 0.467 - - 0 - -1.47%
2003-01-23 0 0.680 0.650 0.680 - - 0 0 - 0.474 0.453 0.474 - - 0 - 0.00%
2003-01-22 0 0.680 0.640 0.680 - - 0 0 - 0.474 0.446 0.474 - - 0 - 0.00%
2003-01-21 0 0.680 0.650 0.680 0.680 0.680 100,000 68,000 0.6800 0.474 0.453 0.474 0.474 0.474 143,353 0.4744 0.00%
2003-01-20 0 0.680 0.650 0.690 0.680 0.690 110,000 75,300 0.6845 0.474 0.453 0.481 0.474 0.481 157,689 0.4775 3.03%
2003-01-17 0 0.660 0.650 0.660 0.660 0.680 130,000 87,300 0.6715 0.460 0.453 0.460 0.460 0.474 186,359 0.4685 -1.49%
2003-01-16 0 0.670 0.630 0.670 0.660 0.670 50,000 33,300 0.6660 0.467 0.439 0.467 0.460 0.467 71,677 0.4646 4.69%
2003-01-15 0 0.640 0.630 0.660 0.640 0.650 140,000 90,500 0.6464 0.446 0.439 0.460 0.446 0.453 200,695 0.4509 -5.88%
2003-01-14 0 0.680 0.640 0.680 0.650 0.690 46,000 30,740 0.6683 0.474 0.446 0.474 0.453 0.481 65,942 0.4662 -1.45%
2003-01-13 0 0.690 0.650 0.690 0.690 0.690 10,000 6,900 0.6900 0.481 0.453 0.481 0.481 0.481 14,335 0.4813 1.47%
2003-01-10 0 0.680 0.630 0.680 0.640 0.680 150,000 97,800 0.6520 0.474 0.439 0.474 0.446 0.474 215,030 0.4548 -2.86%
2003-01-09 0 0.700 0.650 0.700 0.650 0.700 80,000 53,900 0.6738 0.488 0.453 0.488 0.453 0.488 114,683 0.4700 0.00%
2003-01-08 0 0.700 0.640 0.700 0.700 0.700 10,000 7,000 0.7000 0.488 0.446 0.488 0.488 0.488 14,335 0.4883 1.45%
2003-01-07 0 0.690 0.640 0.690 0.690 0.690 12,000 8,280 0.6900 0.481 0.446 0.481 0.481 0.481 17,202 0.4813 -1.43%
2003-01-06 0 0.700 0.660 0.700 0.680 0.700 52,000 35,860 0.6896 0.488 0.460 0.488 0.474 0.488 74,544 0.4811 7.69%
2003-01-03 0 0.650 0.640 0.680 0.640 0.680 651,700 427,871 0.6565 0.453 0.446 0.474 0.446 0.474 934,233 0.4580 -8.45%
2003-01-02 0 0.710 0.700 0.730 0.710 0.750 488,000 361,120 0.7400 0.495 0.488 0.509 0.495 0.523 699,564 0.5162 -10.13%
2002-12-31 0 0.790 0.730 0.800 0.690 0.800 1,180,000 881,780 0.7473 0.551 0.509 0.558 0.481 0.558 1,691,568 0.5213 6.76%
2002-12-30 0 0.740 0.710 0.740 0.700 0.740 264,000 190,740 0.7225 0.516 0.495 0.516 0.488 0.516 378,453 0.5040 -1.33%
2002-12-27 0 0.750 0.720 0.750 0.750 0.770 40,000 30,200 0.7550 0.523 0.502 0.523 0.523 0.537 57,341 0.5267 2.74%
2002-12-24 0 0.730 0.730 - 0.700 0.730 80,000 57,000 0.7125 0.509 0.509 - 0.488 0.509 114,683 0.4970 5.80%
2002-12-23 0 0.690 0.670 0.710 0.690 0.690 68,900 47,460 0.6888 0.481 0.467 0.495 0.481 0.481 98,770 0.4805 0.00%
2002-12-20 0 0.690 0.690 0.710 0.660 0.690 252,000 169,780 0.6737 0.481 0.481 0.495 0.460 0.481 361,250 0.4700 2.99%
2002-12-19 0 0.670 0.640 0.680 0.640 0.670 378,000 238,220 0.6302 0.467 0.446 0.474 0.446 0.467 541,875 0.4396 11.67%
2002-12-18 0 0.600 0.590 0.600 0.590 0.640 1,886,000 1,160,200 0.6152 0.419 0.412 0.419 0.412 0.446 2,703,642 0.4291 -1.64%
2002-12-17 0 0.610 0.600 0.610 0.590 0.650 971,400 599,330 0.6170 0.426 0.419 0.426 0.412 0.453 1,392,533 0.4304 -8.96%
2002-12-16 0 0.670 0.650 0.670 0.650 0.690 850,000 566,700 0.6667 0.467 0.453 0.467 0.453 0.481 1,218,502 0.4651 1.52%
2002-12-13 0 0.660 0.640 0.690 0.660 0.730 290,000 200,900 0.6928 0.460 0.446 0.481 0.460 0.509 415,724 0.4833 -8.33%
2002-12-12 0 0.720 0.690 0.720 0.700 0.750 304,000 215,740 0.7097 0.502 0.481 0.502 0.488 0.523 435,794 0.4951 -1.37%
2002-12-11 0 0.730 0.720 0.740 0.730 0.760 310,000 231,620 0.7472 0.509 0.502 0.516 0.509 0.530 444,395 0.5212 -5.19%
2002-12-10 0 0.770 0.750 0.770 - - 0 0 - 0.537 0.523 0.537 - - 0 - -2.53%
2002-12-09 0 0.790 0.750 0.790 0.750 0.790 174,000 134,420 0.7725 0.551 0.523 0.551 0.523 0.551 249,435 0.5389 0.00%
2002-12-06 0 0.790 0.750 0.790 0.740 0.790 176,000 134,040 0.7616 0.551 0.523 0.551 0.516 0.551 252,302 0.5313 -1.25%
2002-12-05 0 0.800 0.760 0.800 - - 0 0 - 0.558 0.530 0.558 - - 0 - 0.00%
2002-12-04 0 0.800 0.760 0.800 0.740 0.800 114,000 87,100 0.7640 0.558 0.530 0.558 0.516 0.558 163,423 0.5330 1.27%
2002-12-03 0 0.790 0.760 0.790 0.760 0.800 409,500 313,710 0.7661 0.551 0.530 0.551 0.530 0.558 587,031 0.5344 -2.47%
2002-12-02 0 0.810 0.790 0.810 0.790 0.820 72,000 58,080 0.8067 0.565 0.551 0.565 0.551 0.572 103,214 0.5627 -2.41%
2002-11-29 0 0.830 0.800 0.830 0.800 0.830 190,000 153,400 0.8074 0.579 0.558 0.579 0.558 0.579 272,371 0.5632 -1.19%
2002-11-28 0 0.840 0.800 0.840 0.770 0.840 290,000 232,500 0.8017 0.586 0.558 0.586 0.537 0.586 415,724 0.5593 3.70%
2002-11-27 0 0.810 0.790 0.820 0.750 0.810 240,000 185,600 0.7733 0.565 0.551 0.572 0.523 0.565 344,048 0.5395 3.85%
2002-11-26 0 0.780 0.760 0.780 0.780 0.780 160,000 124,800 0.7800 0.544 0.530 0.544 0.544 0.544 229,365 0.5441 -2.50%
2002-11-25 0 0.800 0.800 0.810 0.800 0.800 70,000 56,000 0.8000 0.558 0.558 0.565 0.558 0.558 100,347 0.5581 -1.23%
2002-11-22 0 0.810 0.810 0.820 0.810 0.830 164,000 133,840 0.8161 0.565 0.565 0.572 0.565 0.579 235,099 0.5693 0.00%
2002-11-21 0 0.810 0.790 0.820 0.790 0.810 260,000 208,000 0.8000 0.565 0.551 0.572 0.551 0.565 372,718 0.5581 0.00%
2002-11-20 0 0.810 0.810 0.820 0.790 0.820 220,000 178,000 0.8091 0.565 0.565 0.572 0.551 0.572 315,377 0.5644 0.00%
2002-11-19 0 0.810 0.790 0.820 0.770 0.810 250,000 198,900 0.7956 0.565 0.551 0.572 0.537 0.565 358,383 0.5550 -1.22%
2002-11-18 0 0.820 0.810 0.830 0.800 0.850 190,000 155,700 0.8195 0.572 0.565 0.579 0.558 0.593 272,371 0.5716 -1.20%
2002-11-15 0 0.830 0.810 0.830 0.760 0.830 254,000 206,720 0.8139 0.579 0.565 0.579 0.530 0.579 364,117 0.5677 2.47%
2002-11-14 0 0.810 0.760 0.810 0.760 0.830 200,000 160,520 0.8026 0.565 0.530 0.565 0.530 0.579 286,706 0.5599 2.53%
2002-11-13 0 0.790 0.750 0.790 0.740 0.790 270,000 207,400 0.7681 0.551 0.523 0.551 0.516 0.551 387,054 0.5358 9.72%
2002-11-12 0 0.720 0.700 0.740 0.700 0.720 416,000 296,760 0.7134 0.502 0.488 0.516 0.488 0.502 596,349 0.4976 1.41%
2002-11-11 0 0.710 0.700 0.720 0.700 0.740 390,000 278,700 0.7146 0.495 0.488 0.502 0.488 0.516 559,078 0.4985 -2.74%
2002-11-08 0 0.730 0.710 0.730 0.710 0.740 240,000 172,300 0.7179 0.509 0.495 0.509 0.495 0.516 344,048 0.5008 -1.35%
2002-11-07 0 0.740 0.720 0.740 0.710 0.750 282,000 206,760 0.7332 0.516 0.502 0.516 0.495 0.523 404,256 0.5115 -6.33%
2002-11-06 0 0.790 0.750 0.790 0.740 0.790 158,000 121,940 0.7718 0.551 0.523 0.551 0.516 0.551 226,498 0.5384 6.76%
2002-11-05 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.516 0.516 0.544 0.516 0.516 57,341 0.5162 -1.33%
2002-11-04 0 0.750 0.750 0.790 0.730 0.790 162,000 120,160 0.7417 0.523 0.523 0.551 0.509 0.551 232,232 0.5174 -2.60%
2002-11-01 0 0.770 0.770 0.800 0.770 0.810 520,000 420,400 0.8085 0.537 0.537 0.558 0.537 0.565 745,437 0.5640 2.67%
2002-10-31 0 0.750 0.700 0.820 0.750 0.850 705,100 550,603 0.7809 0.523 0.488 0.572 0.523 0.593 1,010,784 0.5447 -2.60%
2002-10-30 0 0.770 0.750 0.830 0.750 0.840 1,258,000 966,900 0.7686 0.537 0.523 0.579 0.523 0.586 1,803,384 0.5362 -6.10%
2002-10-29 0 0.820 0.770 0.820 0.780 0.840 458,000 373,200 0.8148 0.572 0.537 0.572 0.544 0.586 656,558 0.5684 -2.38%
2002-10-28 0 0.840 0.780 0.850 0.780 0.900 830,000 697,620 0.8405 0.586 0.544 0.593 0.544 0.628 1,189,832 0.5863 -2.33%
2002-10-25 0 0.860 0.850 0.860 0.840 0.890 1,190,000 1,028,360 0.8642 0.600 0.593 0.600 0.586 0.621 1,705,903 0.6028 -5.49%
2002-10-24 0 0.910 0.900 0.910 0.870 0.920 1,152,000 1,039,480 0.9023 0.635 0.628 0.635 0.607 0.642 1,651,429 0.6294 1.11%
2002-10-23 0 0.900 0.890 0.900 0.820 0.940 3,584,000 3,194,000 0.8912 0.628 0.621 0.628 0.572 0.656 5,137,779 0.6217 7.14%
2002-10-22 0 0.840 0.820 0.850 0.780 0.840 550,000 452,200 0.8222 0.586 0.572 0.593 0.544 0.586 788,443 0.5735 6.33%
2002-10-21 0 0.790 0.790 0.820 0.770 0.790 70,000 54,800 0.7829 0.551 0.551 0.572 0.537 0.551 100,347 0.5461 -1.25%
2002-10-18 0 0.800 0.760 0.850 0.760 0.820 180,000 141,800 0.7878 0.558 0.530 0.593 0.530 0.572 258,036 0.5495 6.67%
2002-10-17 0 0.750 0.710 0.800 - - 0 0 - 0.523 0.495 0.558 - - 0 - 0.00%
2002-10-16 0 0.750 0.700 0.810 - - 0 0 - 0.523 0.488 0.565 - - 0 - 0.00%
2002-10-15 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 0.523 0.523 0.544 0.523 0.523 71,677 0.5232 5.63%
2002-10-11 0 0.710 0.710 0.750 0.680 0.710 126,000 87,680 0.6959 0.495 0.495 0.523 0.474 0.495 180,625 0.4854 0.00%
2002-10-10 0 0.710 0.700 0.780 - - 0 0 - 0.495 0.488 0.544 - - 0 - 0.00%
2002-10-09 0 0.710 0.710 0.770 0.710 0.710 40,000 28,400 0.7100 0.495 0.495 0.537 0.495 0.495 57,341 0.4953 -2.74%
2002-10-08 0 0.730 0.730 0.800 0.730 0.760 111,200 83,428 0.7503 0.509 0.509 0.558 0.509 0.530 159,409 0.5234 -10.98%
2002-10-07 0 0.820 - 0.820 0.820 0.820 10,000 8,200 0.8200 0.572 - 0.572 0.572 0.572 14,335 0.5720 0.00%
2002-10-04 0 0.820 0.750 0.850 0.740 0.820 120,000 92,500 0.7708 0.572 0.523 0.593 0.516 0.572 172,024 0.5377 2.50%
2002-10-03 0 0.800 0.720 0.800 0.680 0.800 250,000 176,500 0.7060 0.558 0.502 0.558 0.474 0.558 358,383 0.4925 6.67%
2002-10-02 0 0.750 0.720 0.910 0.750 0.800 20,000 15,500 0.7750 0.523 0.502 0.635 0.523 0.558 28,671 0.5406 -14.77%
2002-09-30 0 0.880 0.880 0.890 0.850 0.850 2,000 1,700 0.8500 0.614 0.614 0.621 0.593 0.593 2,867 0.5929 7.32%
2002-09-27 0 0.820 0.810 0.890 0.820 0.830 30,000 24,800 0.8267 0.572 0.565 0.621 0.572 0.579 43,006 0.5767 -1.20%
2002-09-26 0 0.830 0.830 0.890 0.830 0.900 422,000 362,700 0.8595 0.579 0.579 0.621 0.579 0.628 604,951 0.5996 -3.49%
2002-09-25 0 0.860 0.830 0.900 0.860 0.860 222,000 190,920 0.8600 0.600 0.579 0.628 0.600 0.600 318,244 0.5999 7.50%
2002-09-24 0 0.800 0.720 0.830 0.780 0.800 40,000 31,600 0.7900 0.558 0.502 0.579 0.544 0.558 57,341 0.5511 0.00%
2002-09-23 0 0.800 0.750 0.800 - - 0 0 - 0.558 0.523 0.558 - - 0 - 0.00%
2002-09-20 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.558 0.544 0.558 0.558 0.558 14,335 0.5581 -5.88%
2002-09-19 0 0.850 0.850 0.860 0.800 0.800 20,000 16,000 0.8000 0.593 0.593 0.600 0.558 0.558 28,671 0.5581 4.94%
2002-09-18 0 0.810 0.810 0.840 0.810 0.810 20,000 16,200 0.8100 0.565 0.565 0.586 0.565 0.565 28,671 0.5650 -3.57%
2002-09-17 0 0.840 0.830 0.840 0.830 0.840 70,000 58,600 0.8371 0.586 0.579 0.586 0.579 0.586 100,347 0.5840 -2.33%
2002-09-16 0 0.860 0.820 0.860 0.810 0.860 280,000 239,300 0.8546 0.600 0.572 0.600 0.565 0.600 401,389 0.5962 3.61%
2002-09-13 0 0.830 0.800 0.830 0.790 0.830 96,000 77,840 0.8108 0.579 0.558 0.579 0.551 0.579 137,619 0.5656 5.06%
2002-09-12 0 0.790 0.790 0.820 0.790 0.820 156,000 125,460 0.8042 0.551 0.551 0.572 0.551 0.572 223,631 0.5610 -8.14%
2002-09-11 0 0.860 0.790 0.860 - - 0 0 - 0.600 0.551 0.600 - - 0 - 0.00%
2002-09-10 0 0.860 0.810 0.860 0.860 0.860 150,000 129,000 0.8600 0.600 0.565 0.600 0.600 0.600 215,030 0.5999 1.18%
2002-09-09 0 0.850 0.830 0.920 0.850 0.920 140,000 125,000 0.8929 0.593 0.579 0.642 0.593 0.642 200,695 0.6228 -7.61%
2002-09-06 0 0.920 0.920 0.930 0.840 0.850 40,000 33,700 0.8425 0.642 0.642 0.649 0.586 0.593 57,341 0.5877 8.24%
2002-09-05 0 0.850 0.850 0.910 0.850 0.910 140,000 122,200 0.8729 0.593 0.593 0.635 0.593 0.635 200,695 0.6089 -3.41%
2002-09-04 0 0.880 0.860 0.930 0.880 0.880 20,000 17,600 0.8800 0.614 0.600 0.649 0.614 0.614 28,671 0.6139 -3.30%
2002-09-03 0 0.910 0.860 0.940 0.910 0.910 20,000 18,200 0.9100 0.635 0.600 0.656 0.635 0.635 28,671 0.6348 -6.19%
2002-09-02 0 0.970 0.900 0.970 0.900 0.970 110,000 101,000 0.9182 0.677 0.628 0.677 0.628 0.677 157,689 0.6405 -1.02%
2002-08-30 0 0.980 0.910 0.990 0.880 0.980 1,430,000 1,315,800 0.9201 0.684 0.635 0.691 0.614 0.684 2,049,951 0.6419 7.69%
2002-08-29 0 0.910 0.890 0.910 0.880 0.930 370,000 335,800 0.9076 0.635 0.621 0.635 0.614 0.649 530,407 0.6331 -3.19%
2002-08-28 0 0.940 0.900 0.940 0.900 0.950 352,000 327,100 0.9293 0.656 0.628 0.656 0.628 0.663 504,603 0.6482 0.00%
2002-08-27 0 0.940 0.920 0.960 0.920 0.960 342,000 322,920 0.9442 0.656 0.642 0.670 0.642 0.670 490,268 0.6587 0.00%
2002-08-26 0 0.940 0.930 0.940 0.930 0.980 450,000 426,700 0.9482 0.656 0.649 0.656 0.649 0.684 645,089 0.6615 -2.08%
2002-08-23 0 0.960 0.930 0.960 0.940 0.970 540,000 517,800 0.9589 0.670 0.649 0.670 0.656 0.677 774,107 0.6689 0.00%
2002-08-22 0 0.960 0.950 0.960 0.950 0.990 1,012,700 981,917 0.9696 0.670 0.663 0.670 0.663 0.691 1,451,738 0.6764 -1.03%
2002-08-21 0 0.970 0.970 0.980 0.940 0.970 450,000 433,620 0.9636 0.677 0.677 0.684 0.656 0.677 645,089 0.6722 0.00%
2002-08-20 0 0.970 0.960 0.980 0.950 0.980 280,000 270,900 0.9675 0.677 0.670 0.684 0.663 0.684 401,389 0.6749 2.11%
2002-08-19 0 0.950 0.950 0.990 0.950 1.010 800,000 783,000 0.9788 0.663 0.663 0.691 0.663 0.705 1,146,826 0.6828 -4.04%
2002-08-16 0 0.990 0.960 0.990 0.950 1.000 728,000 717,680 0.9858 0.691 0.670 0.691 0.663 0.698 1,043,611 0.6877 2.06%
2002-08-15 0 0.970 0.960 0.980 0.940 1.000 1,190,000 1,168,440 0.9819 0.677 0.670 0.684 0.656 0.698 1,705,903 0.6849 -1.02%
2002-08-14 0 0.980 0.910 0.990 0.950 0.980 186,000 179,920 0.9673 0.684 0.635 0.691 0.663 0.684 266,637 0.6748 -3.92%
2002-08-13 0 1.020 0.960 1.020 1.000 1.050 62,000 63,400 1.0226 0.712 0.670 0.712 0.698 0.732 88,879 0.7133 -2.86%
2002-08-12 0 1.050 1.030 1.150 1.050 1.090 170,000 180,700 1.0629 0.732 0.719 0.802 0.732 0.760 243,700 0.7415 -3.67%
2002-08-09 0 1.090 1.090 1.200 1.090 1.090 146,000 159,140 1.0900 0.760 0.760 0.837 0.760 0.760 209,296 0.7604 0.93%
2002-08-08 0 1.080 1.040 1.090 1.050 1.100 260,000 277,000 1.0654 0.753 0.725 0.760 0.732 0.767 372,718 0.7432 1.89%
2002-08-07 0 1.060 1.060 1.100 1.030 1.090 190,000 199,160 1.0482 0.739 0.739 0.767 0.719 0.760 272,371 0.7312 -3.64%
2002-08-06 0 1.100 1.000 1.100 - - 0 0 - 0.767 0.698 0.767 - - 0 - 0.00%
2002-08-05 0 1.100 - 1.150 1.100 1.100 40,000 44,000 1.1000 0.767 - 0.802 0.767 0.767 57,341 0.7673 -1.79%
2002-08-02 0 1.120 1.050 1.120 - - 0 0 - 0.781 0.732 0.781 - - 0 - -1.75%
2002-08-01 0 1.140 1.140 1.150 1.050 1.100 40,000 43,000 1.0750 0.795 0.795 0.802 0.732 0.767 57,341 0.7499 3.64%
2002-07-31 0 1.100 1.090 1.100 1.060 1.120 92,000 98,880 1.0748 0.767 0.760 0.767 0.739 0.781 131,885 0.7497 0.00%
2002-07-30 0 1.100 1.010 1.100 1.100 1.100 40,000 44,000 1.1000 0.767 0.705 0.767 0.767 0.767 57,341 0.7673 4.76%
2002-07-29 0 1.050 1.030 1.080 1.020 1.080 410,000 429,900 1.0485 0.732 0.719 0.753 0.712 0.753 587,748 0.7314 -4.55%
2002-07-26 0 1.100 - 1.170 - - 0 0 - 0.767 - 0.816 - - 0 - 0.00%
2002-07-25 0 1.100 1.010 1.100 1.100 1.100 14,000 15,400 1.1000 0.767 0.705 0.767 0.767 0.767 20,069 0.7673 1.85%
2002-07-24 0 1.080 1.000 1.100 - - 0 0 - 0.753 0.698 0.767 - - 0 - 0.00%
2002-07-23 0 1.080 1.060 1.110 0.980 1.090 112,000 116,660 1.0416 0.753 0.739 0.774 0.684 0.760 160,556 0.7266 6.93%
2002-07-22 0 1.010 1.010 1.100 1.010 1.070 60,000 63,600 1.0600 0.705 0.705 0.767 0.705 0.746 86,012 0.7394 -8.18%
2002-07-19 0 1.100 1.070 1.130 1.100 1.100 40,000 44,000 1.1000 0.767 0.746 0.788 0.767 0.767 57,341 0.7673 -4.35%
2002-07-18 0 1.150 1.130 1.150 1.100 1.150 222,000 247,640 1.1155 0.802 0.788 0.802 0.767 0.802 318,244 0.7781 1.77%
2002-07-17 0 1.130 1.050 1.130 1.130 1.130 24,000 27,120 1.1300 0.788 0.732 0.788 0.788 0.788 34,405 0.7883 0.00%
2002-07-16 0 1.130 1.130 1.160 1.130 1.170 22,000 25,580 1.1627 0.788 0.788 0.809 0.788 0.816 31,538 0.8111 -1.74%
2002-07-15 0 1.150 1.130 1.170 1.130 1.170 250,000 286,500 1.1460 0.802 0.788 0.816 0.788 0.816 358,383 0.7994 -1.71%
2002-07-12 0 1.170 1.170 1.240 1.160 1.200 156,000 182,860 1.1722 0.816 0.816 0.865 0.809 0.837 223,631 0.8177 -2.50%
2002-07-11 0 1.200 1.170 1.200 1.150 1.200 280,000 334,440 1.1944 0.837 0.816 0.837 0.802 0.837 401,389 0.8332 0.84%
2002-07-10 0 1.190 1.170 1.190 1.160 1.220 690,000 820,380 1.1890 0.830 0.816 0.830 0.809 0.851 989,137 0.8294 -2.46%
2002-07-09 0 1.220 1.180 1.250 1.090 1.220 1,808,000 2,102,760 1.1630 0.851 0.823 0.872 0.760 0.851 2,591,826 0.8113 16.19%
2002-07-08 0 1.050 1.000 1.050 1.050 1.060 574,000 606,500 1.0566 0.732 0.698 0.732 0.732 0.739 822,847 0.7371 -2.78%
2002-07-05 0 1.080 1.060 1.100 1.080 1.100 1,236,000 1,356,400 1.0974 0.753 0.739 0.767 0.753 0.767 1,771,846 0.7655 -4.42%
2002-07-04 0 1.130 1.080 1.130 1.070 1.130 1,138,000 1,242,080 1.0915 0.788 0.753 0.788 0.746 0.788 1,631,360 0.7614 0.00%
2002-07-03 0 1.130 1.100 1.130 1.110 1.160 1,090,000 1,263,000 1.1587 0.788 0.767 0.788 0.774 0.809 1,562,550 0.8083 -2.59%
2002-07-02 0 1.160 1.080 1.160 1.100 1.190 1,884,000 2,186,940 1.1608 0.809 0.753 0.809 0.767 0.830 2,700,775 0.8097 -4.92%
2002-06-28 0 1.220 1.200 1.220 1.200 1.260 930,000 1,149,360 1.2359 0.851 0.837 0.851 0.837 0.879 1,333,185 0.8621 -2.40%
2002-06-27 0 1.250 1.240 1.250 1.250 1.320 1,964,000 2,495,200 1.2705 0.872 0.865 0.872 0.872 0.921 2,815,457 0.8863 -3.10%
2002-06-26 0 1.290 1.230 1.290 1.230 1.330 5,780,000 7,496,260 1.2969 0.900 0.858 0.900 0.858 0.928 8,285,816 0.9047 -3.01%
2002-06-25 0 1.330 1.300 1.350 1.210 1.330 1,738,000 2,199,360 1.2655 0.928 0.907 0.942 0.844 0.928 2,491,479 0.8828 6.40%
2002-06-24 0 1.250 1.200 1.250 1.250 1.250 60,000 75,000 1.2500 0.872 0.837 0.872 0.872 0.872 86,012 0.8720 0.00%
2002-06-21 0 1.250 1.210 1.250 - - 0 0 - 0.872 0.844 0.872 - - 0 - -0.79%
2002-06-20 0 1.260 1.240 1.260 1.220 1.260 250,000 311,800 1.2472 0.879 0.865 0.879 0.851 0.879 358,383 0.8700 0.80%
2002-06-19 0 1.250 1.250 1.280 1.250 1.280 330,000 414,900 1.2573 0.872 0.872 0.893 0.872 0.893 473,066 0.8770 -3.10%
2002-06-18 0 1.290 1.280 1.290 1.230 1.290 826,000 1,042,600 1.2622 0.900 0.893 0.900 0.858 0.900 1,184,098 0.8805 -0.77%
2002-06-17 0 1.300 1.260 1.310 1.220 1.350 512,000 668,020 1.3047 0.907 0.879 0.914 0.851 0.942 733,968 0.9101 -2.99%
2002-06-14 0 1.340 1.320 1.340 1.330 1.350 664,000 888,620 1.3383 0.935 0.921 0.935 0.928 0.942 951,865 0.9336 0.00%
2002-06-13 0 1.340 1.340 1.350 1.290 1.350 778,000 1,022,840 1.3147 0.935 0.935 0.942 0.900 0.942 1,115,288 0.9171 -0.74%
2002-06-12 0 1.350 1.340 1.350 1.350 1.380 190,000 259,580 1.3662 0.942 0.935 0.942 0.942 0.963 272,371 0.9530 0.00%
2002-06-11 0 1.350 1.350 1.390 1.340 1.350 340,000 457,500 1.3456 0.942 0.942 0.970 0.935 0.942 487,401 0.9387 0.00%
2002-06-10 0 1.350 1.350 1.390 1.350 1.360 50,000 67,700 1.3540 0.942 0.942 0.970 0.942 0.949 71,677 0.9445 -3.57%
2002-06-07 0 1.400 1.370 1.400 1.380 1.400 300,000 416,860 1.3895 0.977 0.956 0.977 0.963 0.977 430,060 0.9693 2.19%
2002-06-06 0 1.370 1.370 1.390 1.350 1.400 60,000 82,400 1.3733 0.956 0.956 0.970 0.942 0.977 86,012 0.9580 1.48%
2002-06-05 0 1.350 1.330 1.350 1.320 1.360 740,000 995,560 1.3454 0.942 0.928 0.942 0.921 0.949 1,060,814 0.9385 -2.17%
2002-06-04 0 1.380 1.360 1.380 1.350 1.400 2,460,000 3,375,280 1.3721 0.963 0.949 0.963 0.942 0.977 3,526,489 0.9571 -0.72%
2002-06-03 0 1.390 1.380 1.390 1.390 1.430 1,230,000 1,747,200 1.4205 0.970 0.963 0.970 0.970 0.998 1,763,245 0.9909 -2.11%
2002-05-31 0 1.420 1.400 1.420 1.390 1.420 884,000 1,237,940 1.4004 0.991 0.977 0.991 0.970 0.991 1,267,242 0.9769 0.00%
2002-05-30 0 1.420 1.400 1.420 1.400 1.420 792,000 1,111,800 1.4038 0.991 0.977 0.991 0.977 0.991 1,135,358 0.9793 -1.39%
2002-05-29 0 1.440 1.420 1.440 1.400 1.450 3,290,000 4,681,400 1.4229 1.005 0.991 1.005 0.977 1.011 4,716,321 0.9926 2.13%
2002-05-28 0 1.410 1.410 1.420 1.400 1.520 6,352,000 9,225,700 1.4524 0.984 0.984 0.991 0.977 1.060 9,105,797 1.0132 -2.76%
2002-05-27 1 1.450 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
2002-05-24 1 1.450 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
2002-05-23 0 1.450 1.450 1.460 1.440 1.480 2,762,000 4,001,340 1.4487 1.011 1.011 1.018 1.005 1.032 3,959,416 1.0106 -0.68%
2002-05-22 0 1.460 1.440 1.460 1.430 1.570 6,906,000 10,478,220 1.5173 1.018 1.005 1.018 0.998 1.095 9,899,973 1.0584 -4.58%
2002-05-21 0 1.530 1.530 1.540 1.500 1.640 11,504,000 17,912,840 1.5571 1.067 1.067 1.074 1.046 1.144 16,491,355 1.0862 3.38%
2002-05-17 0 1.480 1.470 1.480 1.460 1.500 1,280,000 1,889,300 1.4760 1.032 1.025 1.032 1.018 1.046 1,834,921 1.0296 -0.67%
2002-05-16 0 1.490 1.480 1.490 1.430 1.500 2,498,000 3,670,920 1.4695 1.039 1.032 1.039 0.998 1.046 3,580,963 1.0251 3.47%
2002-05-15 0 1.440 1.440 1.450 1.430 1.500 1,384,000 2,021,940 1.4609 1.005 1.005 1.011 0.998 1.046 1,984,009 1.0191 -3.36%
2002-05-14 0 1.490 1.490 1.500 1.470 1.560 3,790,000 5,783,200 1.5259 1.039 1.039 1.046 1.025 1.088 5,433,087 1.0644 -1.97%
2002-05-13 0 1.520 1.520 1.530 1.430 1.530 2,586,000 3,783,820 1.4632 1.060 1.060 1.067 0.998 1.067 3,707,114 1.0207 7.80%
2002-05-10 0 1.410 1.410 1.420 1.400 1.430 1,796,000 2,540,000 1.4143 0.984 0.984 0.991 0.977 0.998 2,574,624 0.9866 -2.08%
2002-05-09 0 1.440 1.420 1.440 1.400 1.480 3,474,400 4,987,848 1.4356 1.005 0.991 1.005 0.977 1.032 4,980,664 1.0014 -2.04%
2002-05-08 0 1.470 1.440 1.470 1.400 1.560 8,162,000 12,194,120 1.4940 1.025 1.005 1.025 0.977 1.088 11,700,490 1.0422 -5.77%
2002-05-07 0 1.560 1.560 1.570 1.530 1.650 4,872,000 7,650,180 1.5702 1.088 1.088 1.095 1.067 1.151 6,984,169 1.0954 -4.29%
2002-05-06 0 1.630 1.630 1.640 1.610 1.660 6,928,000 11,269,380 1.6266 1.137 1.137 1.144 1.123 1.158 9,931,511 1.1347 1.24%
2002-05-03 0 1.610 1.600 1.610 1.460 1.610 29,052,000 44,176,680 1.5206 1.123 1.116 1.123 1.018 1.123 41,646,978 1.0607 10.27%
2002-05-02 0 1.460 1.460 1.470 1.360 1.470 8,286,000 11,809,120 1.4252 1.018 1.018 1.025 0.949 1.025 11,878,248 0.9942 8.15%
2002-04-30 0 1.350 1.340 1.350 1.280 1.360 7,396,000 9,817,560 1.3274 0.942 0.935 0.942 0.893 0.949 10,602,404 0.9260 4.65%
2002-04-29 0 1.290 1.290 1.300 1.190 1.300 17,848,000 22,236,020 1.2459 0.900 0.900 0.907 0.830 0.907 25,585,683 0.8691 1.57%
2002-04-26 0 1.270 1.270 1.280 1.130 1.280 13,964,000 17,006,080 1.2179 0.886 0.886 0.893 0.788 0.893 20,017,844 0.8495 14.41%
2002-04-25 0 1.110 1.110 1.120 0.950 1.120 8,686,000 9,121,600 1.0501 0.774 0.774 0.781 0.663 0.781 12,451,661 0.7326 18.09%
2002-04-24 0 0.940 0.940 0.950 0.920 0.980 3,194,000 3,016,880 0.9445 0.656 0.656 0.663 0.642 0.684 4,578,702 0.6589 -2.08%
2002-04-23 0 0.960 0.960 0.970 0.830 0.980 8,284,000 7,645,800 0.9230 0.670 0.670 0.677 0.579 0.684 11,875,381 0.6438 12.94%
2002-04-22 0 0.850 0.830 0.850 0.730 0.850 4,590,000 3,715,020 0.8094 0.593 0.579 0.593 0.509 0.593 6,579,913 0.5646 19.72%
2002-04-19 0 0.710 0.690 0.710 0.660 0.710 251,200 174,000 0.6927 0.495 0.481 0.495 0.460 0.495 360,103 0.4832 1.43%
2002-04-18 0 0.700 0.680 0.700 0.650 0.700 2,118,000 1,423,260 0.6720 0.488 0.474 0.488 0.453 0.488 3,036,221 0.4688 1.45%
2002-04-17 0 0.690 0.690 0.700 0.690 0.690 120,000 82,800 0.6900 0.481 0.481 0.488 0.481 0.481 172,024 0.4813 0.00%
2002-04-16 0 0.690 0.690 0.700 0.680 0.720 564,000 392,460 0.6959 0.481 0.481 0.488 0.474 0.502 808,512 0.4854 -5.48%
2002-04-15 0 0.730 0.730 0.740 0.730 0.750 880,000 650,460 0.7392 0.509 0.509 0.516 0.509 0.523 1,261,508 0.5156 2.82%
2002-04-12 0 0.710 0.710 0.730 0.710 0.750 1,240,000 895,640 0.7223 0.495 0.495 0.509 0.495 0.523 1,777,580 0.5039 -2.74%
2002-04-11 0 0.730 0.740 0.750 0.630 0.750 3,302,000 2,354,760 0.7131 0.509 0.516 0.523 0.439 0.523 4,733,523 0.4975 19.67%
2002-04-10 0 0.610 0.610 0.620 0.600 0.610 210,000 127,900 0.6090 0.426 0.426 0.432 0.419 0.426 301,042 0.4249 1.67%
2002-04-09 0 0.600 0.600 0.620 0.600 0.630 230,000 140,820 0.6123 0.419 0.419 0.432 0.419 0.439 329,712 0.4271 -1.64%
2002-04-08 0 0.610 0.600 0.620 0.610 0.620 300,000 184,000 0.6133 0.426 0.419 0.432 0.426 0.432 430,060 0.4278 -1.61%
2002-04-04 0 0.620 0.580 0.640 0.600 0.640 460,000 281,200 0.6113 0.432 0.405 0.446 0.419 0.446 659,425 0.4264 3.33%
2002-04-03 0 0.600 0.600 0.620 0.600 0.620 338,000 204,240 0.6043 0.419 0.419 0.432 0.419 0.432 484,534 0.4215 -3.23%
2002-04-02 0 0.620 0.610 0.620 0.610 0.620 280,000 173,320 0.6190 0.432 0.426 0.432 0.426 0.432 401,389 0.4318 -1.59%
2002-03-28 0 0.630 0.600 0.630 0.640 0.640 30,000 19,200 0.6400 0.439 0.419 0.439 0.446 0.446 43,006 0.4464 1.61%
2002-03-27 0 0.620 0.590 0.640 0.600 0.630 206,000 125,520 0.6093 0.432 0.412 0.446 0.419 0.439 295,308 0.4250 0.00%
2002-03-26 0 0.620 0.610 0.630 0.590 0.640 694,000 432,780 0.6236 0.432 0.426 0.439 0.412 0.446 994,871 0.4350 6.90%
2002-03-25 0 0.580 0.580 0.590 0.570 0.580 390,000 224,400 0.5754 0.405 0.405 0.412 0.398 0.405 559,078 0.4014 -1.69%
2002-03-22 0 0.590 0.580 0.600 - - 0 0 - 0.412 0.405 0.419 - - 0 - 0.00%
2002-03-21 0 0.590 0.590 0.610 0.570 0.600 290,000 168,600 0.5814 0.412 0.412 0.426 0.398 0.419 415,724 0.4056 -1.67%
2002-03-20 0 0.600 0.590 0.610 0.600 0.610 390,000 234,700 0.6018 0.419 0.412 0.426 0.419 0.426 559,078 0.4198 -1.64%
2002-03-19 0 0.610 0.560 0.630 0.580 0.670 782,000 480,140 0.6140 0.426 0.391 0.439 0.405 0.467 1,121,022 0.4283 -8.96%
2002-03-18 0 0.670 0.660 0.680 0.630 0.710 926,000 616,000 0.6652 0.467 0.460 0.474 0.439 0.495 1,327,451 0.4640 6.35%
2002-03-15 0 0.630 0.620 0.630 0.610 0.630 534,000 328,080 0.6144 0.439 0.432 0.439 0.426 0.439 765,506 0.4286 1.61%
2002-03-14 0 0.620 0.620 0.650 0.620 0.650 206,000 131,920 0.6404 0.432 0.432 0.453 0.432 0.453 295,308 0.4467 -1.59%
2002-03-13 0 0.630 0.630 0.650 0.630 0.670 720,000 462,500 0.6424 0.439 0.439 0.453 0.439 0.467 1,032,143 0.4481 -5.97%
2002-03-12 0 0.670 0.660 0.670 0.630 0.670 514,000 333,360 0.6486 0.467 0.460 0.467 0.439 0.467 736,836 0.4524 6.35%
2002-03-11 0 0.630 0.630 0.650 0.630 0.650 460,000 293,180 0.6373 0.439 0.439 0.453 0.439 0.453 659,425 0.4446 -1.56%
2002-03-08 0 0.640 0.630 0.650 0.640 0.650 530,000 342,200 0.6457 0.446 0.439 0.453 0.446 0.453 759,772 0.4504 -3.03%
2002-03-07 0 0.660 0.660 0.680 0.650 0.710 6,926,000 4,802,080 0.6933 0.460 0.460 0.474 0.453 0.495 9,928,644 0.4837 -4.35%
2002-03-06 0 0.690 0.680 0.690 0.670 0.700 7,766,000 5,413,300 0.6971 0.481 0.474 0.481 0.467 0.488 11,132,811 0.4862 1.47%
2002-03-05 0 0.680 0.680 0.690 0.670 0.700 8,966,000 6,263,340 0.6986 0.474 0.474 0.481 0.467 0.488 12,853,050 0.4873 -5.56%
2002-03-04 0 0.720 0.710 0.730 0.720 0.720 2,510,000 1,759,200 0.7009 0.502 0.495 0.509 0.502 0.502 3,598,166 0.4889 0.00%
2002-03-01 0 0.720 0.710 0.720 0.700 0.750 1,358,000 968,920 0.7135 0.502 0.495 0.502 0.488 0.523 1,946,737 0.4977 -2.70%
2002-02-28 0 0.740 0.730 0.750 0.730 0.780 380,000 283,440 0.7459 0.516 0.509 0.523 0.509 0.544 544,742 0.5203 -3.90%
2002-02-27 0 0.770 0.750 0.770 0.690 0.770 1,026,000 757,360 0.7382 0.537 0.523 0.537 0.481 0.537 1,470,804 0.5149 5.48%
2002-02-26 0 0.730 0.700 0.730 - - 320,000 233,600 0.7300 0.509 0.488 0.509 - - 458,730 0.5092 0.00%
2002-02-25 0 0.730 0.710 0.730 - - 0 0 - 0.509 0.495 0.509 - - 0 - -1.35%
2002-02-22 0 0.740 0.720 0.740 0.730 0.750 162,000 119,200 0.7358 0.516 0.502 0.516 0.509 0.523 232,232 0.5133 -1.33%
2002-02-21 0 0.750 0.720 0.760 0.710 0.750 268,000 192,580 0.7186 0.523 0.502 0.530 0.495 0.523 384,187 0.5013 4.17%
2002-02-20 0 0.720 0.710 0.740 0.710 0.740 102,000 73,180 0.7175 0.502 0.495 0.516 0.495 0.516 146,220 0.5005 -2.70%
2002-02-19 0 0.740 0.730 0.750 0.740 0.750 188,000 140,300 0.7463 0.516 0.509 0.523 0.516 0.523 269,504 0.5206 -2.63%
2002-02-18 0 0.760 0.750 0.760 0.750 0.770 308,000 234,560 0.7616 0.530 0.523 0.530 0.523 0.537 441,528 0.5312 -2.56%
2002-02-15 0 0.780 0.760 0.780 0.780 0.780 50,000 39,000 0.7800 0.544 0.530 0.544 0.544 0.544 71,677 0.5441 0.00%
2002-02-11 0 0.780 0.760 0.780 0.760 0.790 92,000 71,460 0.7767 0.544 0.530 0.544 0.530 0.551 131,885 0.5418 2.63%
2002-02-08 0 0.760 0.740 0.760 0.740 0.790 228,000 173,680 0.7618 0.530 0.516 0.530 0.516 0.551 326,845 0.5314 -2.56%
2002-02-07 0 0.780 0.740 0.780 0.740 0.780 490,000 374,620 0.7645 0.544 0.516 0.544 0.516 0.544 702,431 0.5333 0.00%
2002-02-06 0 0.780 0.770 0.780 0.770 0.800 260,000 204,600 0.7869 0.544 0.537 0.544 0.537 0.558 372,718 0.5489 0.00%
2002-02-05 0 0.780 0.770 0.790 0.780 0.790 110,000 86,100 0.7827 0.544 0.537 0.551 0.544 0.551 157,689 0.5460 -3.70%
2002-02-04 0 0.810 0.780 0.810 0.780 0.810 432,000 345,760 0.8004 0.565 0.544 0.565 0.544 0.565 619,286 0.5583 1.25%
2002-02-01 0 0.800 0.800 0.810 0.800 0.840 262,000 211,900 0.8088 0.558 0.558 0.565 0.558 0.586 375,585 0.5642 -1.23%
2002-01-31 0 0.810 0.790 0.810 0.780 0.840 668,000 541,040 0.8099 0.565 0.551 0.565 0.544 0.586 957,600 0.5650 3.85%
2002-01-30 0 0.780 0.760 0.780 0.760 0.780 178,000 137,040 0.7699 0.544 0.530 0.544 0.530 0.544 255,169 0.5371 0.00%
2002-01-29 0 0.780 0.760 0.780 0.760 0.780 476,000 366,660 0.7703 0.544 0.530 0.544 0.530 0.544 682,361 0.5373 0.00%
2002-01-28 0 0.780 0.770 0.790 0.770 0.800 350,000 274,740 0.7850 0.544 0.537 0.551 0.537 0.558 501,736 0.5476 1.30%
2002-01-25 0 0.770 0.760 0.780 0.670 0.770 2,868,000 2,037,540 0.7104 0.537 0.530 0.544 0.467 0.537 4,111,370 0.4956 4.05%
2002-01-24 0 0.740 0.730 0.740 0.700 0.780 2,156,000 1,591,140 0.7380 0.516 0.509 0.516 0.488 0.544 3,090,695 0.5148 -5.13%
2002-01-23 0 0.780 0.760 0.780 0.760 0.780 614,000 472,420 0.7694 0.544 0.530 0.544 0.530 0.544 880,189 0.5367 -1.27%
2002-01-22 0 0.790 0.780 0.790 0.770 0.790 764,000 595,760 0.7798 0.551 0.544 0.551 0.537 0.551 1,095,219 0.5440 -1.25%
2002-01-21 0 0.800 0.770 0.800 0.780 0.800 124,000 97,320 0.7848 0.558 0.537 0.558 0.544 0.558 177,758 0.5475 -1.23%
2002-01-18 0 0.810 0.800 0.810 0.800 0.820 498,000 399,800 0.8028 0.565 0.558 0.565 0.558 0.572 713,899 0.5600 0.00%
2002-01-17 0 0.810 0.790 0.810 0.790 0.810 740,000 590,400 0.7978 0.565 0.551 0.565 0.551 0.565 1,060,814 0.5566 -1.22%
2002-01-16 0 0.820 0.800 0.820 0.790 0.820 846,000 678,640 0.8022 0.572 0.558 0.572 0.551 0.572 1,212,768 0.5596 0.00%
2002-01-15 0 0.820 0.810 0.830 0.790 0.830 1,154,000 927,640 0.8038 0.572 0.565 0.579 0.551 0.579 1,654,296 0.5607 1.23%
2002-01-14 0 0.810 0.810 0.830 0.800 0.830 616,000 502,480 0.8157 0.565 0.565 0.579 0.558 0.579 883,056 0.5690 0.00%
2002-01-11 0 0.810 0.800 0.810 0.790 0.870 2,066,000 1,707,100 0.8263 0.565 0.558 0.565 0.551 0.607 2,961,678 0.5764 -4.71%
2002-01-10 0 0.850 0.840 0.850 0.810 0.850 1,938,000 1,623,920 0.8379 0.593 0.586 0.593 0.565 0.593 2,778,185 0.5845 2.41%
2002-01-09 0 0.830 0.820 0.840 0.820 0.930 3,490,000 2,992,540 0.8575 0.579 0.572 0.586 0.572 0.649 5,003,027 0.5981 -9.78%
2002-01-08 0 0.920 0.900 0.920 0.910 1.040 4,572,000 4,397,660 0.9619 0.642 0.628 0.642 0.635 0.725 6,554,109 0.6710 -10.68%
2002-01-07 0 1.030 1.020 1.040 0.910 1.040 9,538,000 9,599,300 1.0064 0.719 0.712 0.725 0.635 0.725 13,673,030 0.7021 14.44%
2002-01-04 0 0.900 0.900 0.920 0.900 0.930 1,028,000 939,900 0.9143 0.628 0.628 0.642 0.628 0.649 1,473,671 0.6378 -2.17%
2002-01-03 0 0.920 0.880 0.920 0.880 0.940 450,000 407,800 0.9062 0.642 0.614 0.642 0.614 0.656 645,089 0.6322 -1.08%
2002-01-02 0 0.930 0.920 0.940 0.900 0.930 826,000 759,180 0.9191 0.649 0.642 0.656 0.628 0.649 1,184,098 0.6411 0.00%
2001-12-31 0 0.930 0.890 0.930 0.880 0.940 658,000 590,000 0.8967 0.649 0.621 0.649 0.614 0.656 943,264 0.6255 4.49%
2001-12-28 0 0.890 0.880 0.890 0.890 0.890 300,000 267,000 0.8900 0.621 0.614 0.621 0.621 0.621 430,060 0.6208 0.00%
2001-12-27 0 0.890 0.860 0.900 0.860 0.890 132,000 115,840 0.8776 0.621 0.600 0.628 0.600 0.621 189,226 0.6122 0.00%
2001-12-24 0 0.890 0.890 0.900 0.890 0.890 110,000 97,900 0.8900 0.621 0.621 0.628 0.621 0.621 157,689 0.6208 -1.11%
2001-12-21 0 0.900 0.860 0.900 0.860 0.900 1,106,000 974,480 0.8811 0.628 0.600 0.628 0.600 0.628 1,585,487 0.6146 2.27%
2001-12-20 0 0.880 0.860 0.880 0.860 0.880 220,000 193,200 0.8782 0.614 0.600 0.614 0.600 0.614 315,377 0.6126 0.00%
2001-12-19 0 0.880 0.860 0.880 0.870 0.910 416,000 366,480 0.8810 0.614 0.600 0.614 0.607 0.635 596,349 0.6145 -2.22%
2001-12-18 0 0.900 0.900 0.910 0.870 0.930 868,000 786,280 0.9059 0.628 0.628 0.635 0.607 0.649 1,244,306 0.6319 0.00%
2001-12-17 0 0.900 0.880 0.900 0.880 0.940 1,234,000 1,127,940 0.9141 0.628 0.614 0.628 0.614 0.656 1,768,979 0.6376 -3.23%
2001-12-14 0 0.930 0.920 0.930 0.900 0.940 670,000 619,100 0.9240 0.649 0.642 0.649 0.628 0.656 960,467 0.6446 1.09%
2001-12-13 0 0.920 0.900 0.920 0.900 0.970 2,380,000 2,209,180 0.9282 0.642 0.628 0.642 0.628 0.677 3,411,807 0.6475 -2.13%
2001-12-12 0 0.940 0.940 0.970 0.930 0.980 838,000 805,000 0.9606 0.656 0.656 0.677 0.649 0.684 1,201,300 0.6701 -2.08%
2001-12-11 0 0.960 0.960 0.970 0.950 0.980 1,044,000 1,007,500 0.9650 0.670 0.670 0.677 0.663 0.684 1,496,608 0.6732 -2.04%
2001-12-10 0 0.980 0.980 0.990 0.930 1.000 5,750,000 5,441,320 0.9463 0.684 0.684 0.691 0.649 0.698 8,242,810 0.6601 6.52%
2001-12-07 0 0.920 0.910 0.920 0.830 0.930 1,584,000 1,414,220 0.8928 0.642 0.635 0.642 0.579 0.649 2,270,715 0.6228 12.20%
2001-12-06 0 0.820 0.820 0.830 0.790 0.840 770,000 625,400 0.8122 0.572 0.572 0.579 0.551 0.586 1,103,820 0.5666 0.00%
2001-12-05 0 0.820 0.810 0.820 0.790 0.860 1,676,000 1,387,600 0.8279 0.572 0.565 0.572 0.551 0.600 2,402,600 0.5775 -2.38%
2001-12-04 0 0.840 0.830 0.850 0.830 0.900 2,628,000 2,278,580 0.8670 0.586 0.579 0.593 0.579 0.628 3,767,323 0.6048 -3.45%
2001-12-03 0 0.870 0.870 0.880 0.850 0.880 338,000 292,060 0.8641 0.607 0.607 0.614 0.593 0.614 484,534 0.6028 -3.33%
2001-11-30 0 0.900 0.890 0.900 0.900 0.940 968,000 886,240 0.9155 0.628 0.621 0.628 0.628 0.656 1,387,659 0.6387 0.00%
2001-11-29 0 0.900 0.900 0.920 0.900 0.940 560,000 515,940 0.9213 0.628 0.628 0.642 0.628 0.656 802,778 0.6427 -4.26%
2001-11-28 0 0.940 0.940 0.950 0.930 0.980 822,000 778,740 0.9474 0.656 0.656 0.663 0.649 0.684 1,178,363 0.6609 -5.05%
2001-11-27 0 0.990 0.960 0.990 0.960 1.100 5,430,000 5,669,600 1.0441 0.691 0.670 0.691 0.670 0.767 7,784,080 0.7284 -1.98%
2001-11-26 0 1.010 1.000 1.020 0.880 1.030 4,166,000 3,986,940 0.9570 0.705 0.698 0.712 0.614 0.719 5,972,095 0.6676 18.82%
2001-11-23 0 0.850 0.840 0.860 0.760 0.870 2,796,000 2,321,660 0.8304 0.593 0.586 0.600 0.530 0.607 4,008,156 0.5792 16.44%
2001-11-22 0 0.730 0.720 0.730 0.700 0.730 536,000 386,680 0.7214 0.509 0.502 0.509 0.488 0.509 768,373 0.5032 0.00%
2001-11-21 0 0.730 0.710 0.740 - - 0 0 - 0.509 0.495 0.516 - - 0 - 0.00%
2001-11-20 0 0.730 0.720 0.740 0.720 0.770 480,000 355,400 0.7404 0.509 0.502 0.516 0.502 0.537 688,095 0.5165 -7.59%
2001-11-19 0 0.790 0.730 0.790 0.790 0.790 52,000 41,080 0.7900 0.551 0.509 0.551 0.551 0.551 74,544 0.5511 1.28%
2001-11-16 0 0.780 0.770 0.780 0.750 0.790 188,000 143,980 0.7659 0.544 0.537 0.544 0.523 0.551 269,504 0.5342 -2.50%
2001-11-15 0 0.800 0.800 0.810 0.760 0.820 966,000 769,960 0.7971 0.558 0.558 0.565 0.530 0.572 1,384,792 0.5560 0.00%
2001-11-14 0 0.800 0.780 0.810 0.710 0.800 646,000 491,100 0.7602 0.558 0.544 0.565 0.495 0.558 926,062 0.5303 14.29%
2001-11-13 0 0.700 0.700 0.710 0.690 0.710 380,000 267,200 0.7032 0.488 0.488 0.495 0.481 0.495 544,742 0.4905 0.00%
2001-11-12 0 0.700 0.690 0.700 0.700 0.720 546,000 387,600 0.7099 0.488 0.481 0.488 0.488 0.502 782,709 0.4952 0.00%
2001-11-09 0 0.700 0.700 0.710 0.690 0.720 1,380,000 976,600 0.7077 0.488 0.488 0.495 0.481 0.502 1,978,274 0.4937 -2.78%
2001-11-08 0 0.720 0.710 0.720 0.700 0.760 700,000 505,180 0.7217 0.502 0.495 0.502 0.488 0.530 1,003,473 0.5034 -1.37%
2001-11-07 0 0.730 0.720 0.740 0.710 0.820 2,588,000 1,944,460 0.7513 0.509 0.502 0.516 0.495 0.572 3,709,981 0.5241 -8.75%
2001-11-06 0 0.800 0.780 0.800 0.770 0.930 4,702,000 3,945,440 0.8391 0.558 0.544 0.558 0.537 0.649 6,740,468 0.5853 -13.98%
2001-11-05 0 0.930 0.920 0.930 0.900 1.010 1,910,000 1,745,860 0.9141 0.649 0.642 0.649 0.628 0.705 2,738,047 0.6376 0.00%
2001-11-02 0 0.930 0.930 0.950 0.920 0.970 156,000 145,780 0.9345 0.649 0.649 0.663 0.642 0.677 223,631 0.6519 -4.12%
2001-11-01 0 0.970 0.970 0.980 0.950 0.970 132,000 126,240 0.9564 0.677 0.677 0.684 0.663 0.677 189,226 0.6671 0.00%
2001-10-31 0 0.970 0.960 0.970 0.960 0.980 606,000 585,700 0.9665 0.677 0.670 0.677 0.670 0.684 868,721 0.6742 -2.02%
2001-10-30 0 0.990 0.970 0.990 0.960 1.010 350,000 343,720 0.9821 0.691 0.677 0.691 0.670 0.705 501,736 0.6851 -1.98%
2001-10-29 0 1.010 0.990 1.010 0.960 1.020 814,000 812,080 0.9976 0.705 0.691 0.705 0.670 0.712 1,166,895 0.6959 4.12%
2001-10-26 0 0.970 0.960 0.970 0.960 0.980 734,000 712,800 0.9711 0.677 0.670 0.677 0.670 0.684 1,052,213 0.6774 2.11%
2001-10-24 0 0.950 0.950 0.960 0.940 0.960 388,000 367,620 0.9475 0.663 0.663 0.670 0.656 0.670 556,210 0.6609 0.00%
2001-10-23 0 0.950 0.940 0.960 0.920 0.960 450,000 425,880 0.9464 0.663 0.656 0.670 0.642 0.670 645,089 0.6602 1.06%
2001-10-22 0 0.940 0.930 0.940 0.940 1.000 468,000 449,320 0.9601 0.656 0.649 0.656 0.656 0.698 670,893 0.6697 0.00%
2001-10-19 0 0.940 0.930 0.940 0.870 0.940 622,000 564,280 0.9072 0.656 0.649 0.656 0.607 0.656 891,657 0.6328 2.17%
2001-10-18 0 0.920 0.920 0.930 0.920 0.960 250,000 235,300 0.9412 0.642 0.642 0.649 0.642 0.670 358,383 0.6566 -5.15%
2001-10-17 0 0.970 0.950 0.970 0.930 0.970 1,198,000 1,139,320 0.9510 0.677 0.663 0.677 0.649 0.677 1,717,372 0.6634 3.19%
2001-10-16 0 0.940 0.920 0.950 0.870 0.940 898,000 818,200 0.9111 0.656 0.642 0.663 0.607 0.656 1,287,312 0.6356 3.30%
2001-10-15 0 0.910 0.910 0.930 0.860 1.000 3,580,000 3,355,860 0.9374 0.635 0.635 0.649 0.600 0.698 5,132,045 0.6539 -12.50%
2001-10-12 0 1.040 1.010 1.040 1.010 1.310 7,572,000 8,414,020 1.1112 0.725 0.705 0.725 0.705 0.914 10,854,706 0.7751 -21.80%
2001-10-11 0 1.330 1.310 1.330 1.290 1.460 8,094,000 10,842,800 1.3396 0.928 0.914 0.928 0.900 1.018 11,603,010 0.9345 -6.34%
2001-10-10 0 1.420 1.400 1.430 1.390 1.450 900,000 1,265,200 1.4058 0.991 0.977 0.998 0.970 1.011 1,290,179 0.9806 -2.74%
2001-10-09 0 1.460 1.450 1.470 1.440 1.480 996,000 1,454,680 1.4605 1.018 1.011 1.025 1.005 1.032 1,427,798 1.0188 1.39%
2001-10-08 0 1.440 1.440 1.450 1.410 1.550 970,000 1,416,480 1.4603 1.005 1.005 1.011 0.984 1.081 1,390,526 1.0187 -6.49%
2001-10-05 0 1.540 1.520 1.540 1.500 1.610 5,130,000 8,013,940 1.5622 1.074 1.060 1.074 1.046 1.123 7,354,020 1.0897 -5.52%
2001-10-04 0 1.630 1.630 1.640 1.600 1.660 6,098,000 9,994,700 1.6390 1.137 1.137 1.144 1.116 1.158 8,741,679 1.1433 1.87%
2001-10-03 0 1.600 1.570 1.600 1.390 1.620 8,969,000 13,577,610 1.5138 1.116 1.095 1.116 0.970 1.130 12,857,350 1.0560 18.52%
2001-09-28 0 1.350 1.340 1.350 1.300 1.540 11,464,000 16,514,320 1.4405 0.942 0.935 0.942 0.907 1.074 16,434,013 1.0049 -10.00%
2001-09-27 0 1.500 1.510 1.530 1.450 1.800 12,702,000 21,265,320 1.6742 1.046 1.053 1.067 1.011 1.256 18,208,726 1.1679 -12.28%
2001-09-26 0 1.710 1.720 1.730 1.640 1.720 10,068,800 16,968,180 1.6852 1.193 1.200 1.207 1.144 1.200 14,433,949 1.1756 3.01%
2001-09-25 0 1.660 1.700 1.750 1.450 1.700 5,856,000 9,072,940 1.5493 1.158 1.186 1.221 1.011 1.186 8,394,765 1.0808 10.67%
2001-09-24 0 1.500 1.490 1.550 1.450 1.550 3,588,000 5,331,480 1.4859 1.046 1.039 1.081 1.011 1.081 5,143,514 1.0365 1.35%
2001-09-21 0 1.480 1.440 1.480 1.400 1.480 7,904,000 11,300,740 1.4297 1.032 1.005 1.032 0.977 1.032 11,330,639 0.9974 2.78%
2001-09-20 0 1.440 1.450 1.460 1.430 1.480 12,030,000 17,436,700 1.4494 1.005 1.011 1.018 0.998 1.032 17,245,392 1.0111 -3.36%
2001-09-19 0 1.490 1.470 1.490 1.380 1.500 15,148,000 21,155,200 1.3966 1.039 1.025 1.039 0.963 1.046 21,715,146 0.9742 5.67%
2001-09-18 0 1.410 1.390 1.450 1.360 1.530 3,456,000 4,937,900 1.4288 0.984 0.970 1.011 0.949 1.067 4,954,287 0.9967 -7.24%
2001-09-17 0 1.520 1.480 1.530 1.480 1.550 2,000,000 3,030,300 1.5152 1.060 1.032 1.067 1.032 1.081 2,867,064 1.0569 -5.00%
2001-09-14 0 1.600 1.580 1.600 1.580 1.650 4,148,000 6,690,240 1.6129 1.116 1.102 1.116 1.102 1.151 5,946,292 1.1251 0.63%
2001-09-13 0 1.590 1.590 1.600 1.410 1.610 2,258,000 3,430,420 1.5192 1.109 1.109 1.116 0.984 1.123 3,236,916 1.0598 11.97%
2001-09-12 0 1.420 1.420 1.430 1.350 1.440 2,314,000 3,217,260 1.3903 0.991 0.991 0.998 0.942 1.005 3,317,194 0.9699 -3.40%
2001-09-11 0 1.470 1.450 1.470 1.430 1.470 41,436,000 60,081,780 1.4500 1.025 1.011 1.025 0.998 1.025 59,399,841 1.0115 0.68%
2001-09-10 0 1.460 1.420 1.460 1.400 1.460 750,000 1,064,900 1.4199 1.018 0.991 1.018 0.977 1.018 1,075,149 0.9905 0.00%
2001-09-07 0 1.460 1.420 1.460 1.430 1.470 500,000 731,300 1.4626 1.018 0.991 1.018 0.998 1.025 716,766 1.0203 -2.67%
2001-09-06 0 1.500 1.440 1.500 1.430 1.500 428,000 627,040 1.4650 1.046 1.005 1.046 0.998 1.046 613,552 1.0220 2.04%
2001-09-05 0 1.470 1.460 1.470 1.470 1.510 948,000 1,410,160 1.4875 1.025 1.018 1.025 1.025 1.053 1,358,989 1.0377 -3.29%
2001-09-04 0 1.520 1.510 1.520 1.490 1.520 1,292,000 1,949,640 1.5090 1.060 1.053 1.060 1.039 1.060 1,852,124 1.0527 -2.56%
2001-09-03 0 1.560 1.550 1.560 1.460 1.560 1,140,000 1,736,780 1.5235 1.088 1.081 1.088 1.018 1.088 1,634,227 1.0628 0.00%
2001-08-31 0 1.560 1.530 1.560 1.520 1.620 4,664,800 7,378,268 1.5817 1.088 1.067 1.088 1.060 1.130 6,687,141 1.1034 -2.50%
2001-08-30 0 1.600 1.590 1.620 1.560 1.610 3,548,000 5,627,700 1.5862 1.116 1.109 1.130 1.088 1.123 5,086,172 1.1065 1.91%
2001-08-29 0 1.570 1.560 1.570 1.560 1.630 4,744,000 7,557,520 1.5931 1.095 1.088 1.095 1.088 1.137 6,800,677 1.1113 -0.63%
2001-08-28 0 1.580 1.580 1.590 1.490 1.580 6,606,400 10,166,292 1.5389 1.102 1.102 1.109 1.039 1.102 9,470,487 1.0735 3.95%
2001-08-27 0 1.520 1.510 1.530 1.400 1.520 12,915,000 18,897,830 1.4632 1.060 1.053 1.067 0.977 1.060 18,514,068 1.0207 5.56%
2001-08-24 0 1.440 1.430 1.440 1.330 1.450 8,650,000 12,100,020 1.3988 1.005 0.998 1.005 0.928 1.011 12,400,054 0.9758 2.13%
2001-08-23 0 1.410 1.410 1.420 1.380 1.430 3,238,000 4,517,940 1.3953 0.984 0.984 0.991 0.963 0.998 4,641,777 0.9733 0.00%
2001-08-22 0 1.410 1.400 1.410 1.360 1.420 2,302,000 3,176,520 1.3799 0.984 0.977 0.984 0.949 0.991 3,299,991 0.9626 2.17%
2001-08-21 0 1.380 1.370 1.380 1.350 1.410 2,826,000 3,899,140 1.3797 0.963 0.956 0.963 0.942 0.984 4,051,162 0.9625 0.73%
2001-08-20 0 1.370 1.370 1.380 1.290 1.370 2,430,000 3,204,980 1.3189 0.956 0.956 0.963 0.900 0.956 3,483,483 0.9201 3.79%
2001-08-17 0 1.320 1.300 1.320 1.300 1.320 6,902,000 9,047,000 1.3108 0.921 0.907 0.921 0.907 0.921 9,894,239 0.9144 -0.75%
2001-08-16 0 1.330 1.310 1.330 1.300 1.330 3,300,000 4,336,900 1.3142 0.928 0.914 0.928 0.907 0.928 4,730,656 0.9168 0.00%
2001-08-15 0 1.330 1.310 1.330 1.300 1.350 1,562,000 2,059,920 1.3188 0.928 0.914 0.928 0.907 0.942 2,239,177 0.9199 -0.75%
2001-08-14 0 1.340 1.330 1.350 1.270 1.350 664,000 861,420 1.2973 0.935 0.928 0.942 0.886 0.942 951,865 0.9050 2.29%
2001-08-13 0 1.310 1.290 1.310 1.270 1.310 430,000 556,600 1.2944 0.914 0.900 0.914 0.886 0.914 616,419 0.9030 -0.76%
2001-08-10 0 1.320 1.290 1.320 1.290 1.320 152,000 200,280 1.3176 0.921 0.900 0.921 0.900 0.921 217,897 0.9192 0.76%
2001-08-09 0 1.310 1.290 1.310 1.280 1.310 226,000 291,660 1.2905 0.914 0.900 0.914 0.893 0.914 323,978 0.9002 -1.50%
2001-08-08 0 1.330 1.290 1.330 1.290 1.330 170,000 222,400 1.3082 0.928 0.900 0.928 0.900 0.928 243,700 0.9126 0.76%
2001-08-07 0 1.320 1.300 1.320 1.280 1.340 4,570,000 6,038,420 1.3213 0.921 0.907 0.921 0.893 0.935 6,551,242 0.9217 0.76%
2001-08-06 0 1.310 1.300 1.320 1.300 1.320 1,462,000 1,912,380 1.3081 0.914 0.907 0.921 0.907 0.921 2,095,824 0.9125 0.00%
2001-08-03 0 1.310 1.310 1.320 1.300 1.310 1,942,000 2,540,820 1.3084 0.914 0.914 0.921 0.907 0.914 2,783,920 0.9127 -0.76%
2001-08-02 0 1.320 1.320 1.330 1.250 1.330 2,962,000 3,872,840 1.3075 0.921 0.921 0.928 0.872 0.928 4,246,122 0.9121 -0.75%
2001-08-01 0 1.330 1.300 1.330 1.300 1.330 1,400,000 1,847,500 1.3196 0.928 0.907 0.928 0.907 0.928 2,006,945 0.9206 -0.75%
2001-07-31 0 1.340 1.300 1.340 1.300 1.340 826,000 1,085,060 1.3136 0.935 0.907 0.935 0.907 0.935 1,184,098 0.9164 1.52%
2001-07-30 0 1.320 1.300 1.320 1.320 1.330 2,240,000 2,978,800 1.3298 0.921 0.907 0.921 0.921 0.928 3,211,112 0.9277 -2.22%
2001-07-27 0 1.350 1.300 1.360 1.310 1.360 3,656,000 4,884,600 1.3361 0.942 0.907 0.949 0.914 0.949 5,240,994 0.9320 1.50%
2001-07-26 0 1.330 1.310 1.330 1.310 1.340 1,468,000 1,948,820 1.3275 0.928 0.914 0.928 0.914 0.935 2,104,425 0.9261 0.00%
2001-07-24 0 1.330 1.330 1.340 1.300 1.350 828,000 1,099,800 1.3283 0.928 0.928 0.935 0.907 0.942 1,186,965 0.9266 3.10%
2001-07-23 0 1.290 1.260 1.290 1.230 1.300 4,568,000 5,694,020 1.2465 0.900 0.879 0.900 0.858 0.907 6,548,375 0.8695 5.74%
2001-07-20 0 1.220 1.210 1.230 1.150 1.240 2,286,000 2,703,920 1.1828 0.851 0.844 0.858 0.802 0.865 3,277,055 0.8251 5.17%
2001-07-19 0 1.160 1.150 1.180 1.150 1.230 1,352,000 1,604,380 1.1867 0.809 0.802 0.823 0.802 0.858 1,938,136 0.8278 -3.33%
2001-07-18 0 1.200 1.170 1.200 1.180 1.310 1,478,000 1,843,980 1.2476 0.837 0.816 0.837 0.823 0.914 2,118,761 0.8703 -10.45%
2001-07-17 0 1.340 1.310 1.340 1.310 1.350 510,000 680,800 1.3349 0.935 0.914 0.935 0.914 0.942 731,101 0.9312 -2.19%
2001-07-16 0 1.370 1.370 1.380 1.290 1.460 19,078,000 27,305,020 1.4312 0.956 0.956 0.963 0.900 1.018 27,348,927 0.9984 -6.80%
2001-07-13 0 1.470 1.450 1.470 1.410 1.520 55,790,000 81,248,140 1.4563 1.025 1.011 1.025 0.984 1.060 79,976,762 1.0159 -0.68%
2001-07-12 0 1.480 1.500 1.540 1.270 1.510 10,964,000 15,201,340 1.3865 1.032 1.046 1.074 0.886 1.053 15,717,247 0.9672 15.63%
2001-07-11 0 1.280 1.260 1.280 1.250 1.290 9,636,000 12,262,080 1.2725 0.893 0.879 0.893 0.872 0.900 13,813,516 0.8877 2.40%
2001-07-10 0 1.250 1.210 1.250 1.150 1.250 1,116,000 1,342,180 1.2027 0.872 0.844 0.872 0.802 0.872 1,599,822 0.8390 7.76%
2001-07-09 0 1.160 1.150 1.190 1.160 1.160 10,000 11,600 1.1600 0.809 0.802 0.830 0.809 0.809 14,335 0.8092 -3.33%
2001-07-05 0 1.200 1.190 1.220 1.200 1.200 542,000 650,400 1.2000 0.837 0.830 0.851 0.837 0.837 776,974 0.8371 0.00%
2001-07-04 0 1.200 1.180 1.230 1.200 1.290 280,000 345,800 1.2350 0.837 0.823 0.858 0.837 0.900 401,389 0.8615 -1.64%
2001-07-03 0 1.220 1.200 1.250 1.200 1.250 30,000 37,000 1.2333 0.851 0.837 0.872 0.837 0.872 43,006 0.8603 0.00%
2001-06-29 0 1.220 1.200 1.230 1.220 1.230 106,000 129,380 1.2206 0.851 0.837 0.858 0.851 0.858 151,954 0.8514 0.00%
2001-06-28 0 1.220 1.220 1.240 1.220 1.220 30,000 36,600 1.2200 0.851 0.851 0.865 0.851 0.851 43,006 0.8510 -1.61%
2001-06-27 0 1.240 1.210 1.240 1.240 1.260 610,000 764,700 1.2536 0.865 0.844 0.865 0.865 0.879 874,455 0.8745 1.64%
2001-06-26 0 1.220 1.200 1.230 1.200 1.240 136,000 167,500 1.2316 0.851 0.837 0.858 0.837 0.865 194,960 0.8591 -3.17%
2001-06-22 0 1.260 1.260 1.300 1.240 1.260 140,000 174,100 1.2436 0.879 0.879 0.907 0.865 0.879 200,695 0.8675 2.44%
2001-06-21 0 1.230 1.210 1.230 1.230 1.230 500,000 615,000 1.2300 0.858 0.844 0.858 0.858 0.858 716,766 0.8580 0.82%
2001-06-20 0 1.220 1.210 1.220 1.220 1.220 932,000 1,137,040 1.2200 0.851 0.844 0.851 0.851 0.851 1,336,052 0.8510 0.83%
2001-06-19 0 1.210 1.210 1.220 1.200 1.220 1,228,000 1,484,980 1.2093 0.844 0.844 0.851 0.837 0.851 1,760,378 0.8436 -0.82%
2001-06-18 0 1.220 1.200 1.230 1.200 1.230 1,240,000 1,520,800 1.2265 0.851 0.837 0.858 0.837 0.858 1,777,580 0.8555 1.67%
2001-06-15 0 1.200 1.200 1.220 1.200 1.220 1,426,000 1,733,400 1.2156 0.837 0.837 0.851 0.837 0.851 2,044,217 0.8480 -2.44%
2001-06-14 0 1.230 1.220 1.230 1.200 1.230 2,044,000 2,504,400 1.2252 0.858 0.851 0.858 0.837 0.858 2,930,140 0.8547 0.82%
2001-06-13 0 1.220 1.220 1.230 1.220 1.250 1,558,000 1,919,760 1.2322 0.851 0.851 0.858 0.851 0.872 2,233,443 0.8596 -1.61%
2001-06-12 0 1.240 1.220 1.240 1.220 1.250 980,000 1,216,700 1.2415 0.865 0.851 0.865 0.851 0.872 1,404,862 0.8661 0.00%
2001-06-11 0 1.240 1.220 1.250 1.220 1.250 3,372,000 4,197,820 1.2449 0.865 0.851 0.872 0.851 0.872 4,833,871 0.8684 -0.80%
2001-06-08 0 1.250 1.230 1.250 1.220 1.270 7,888,000 9,832,140 1.2465 0.872 0.858 0.872 0.851 0.886 11,307,702 0.8695 -0.79%
2001-06-07 0 1.260 1.230 1.260 1.200 1.270 4,524,000 5,553,960 1.2277 0.879 0.858 0.879 0.837 0.886 6,485,300 0.8564 0.00%
2001-06-06 0 1.260 1.230 1.260 1.240 1.270 3,614,000 4,535,160 1.2549 0.879 0.858 0.879 0.865 0.886 5,180,785 0.8754 -0.79%
2001-06-05 0 1.270 1.260 1.270 1.260 1.290 978,000 1,238,260 1.2661 0.886 0.879 0.886 0.879 0.900 1,401,994 0.8832 0.79%
2001-06-04 0 1.260 1.260 1.270 1.250 1.300 2,574,000 3,280,580 1.2745 0.879 0.879 0.886 0.872 0.907 3,689,912 0.8891 -2.33%
2001-06-01 0 1.290 1.280 1.290 1.280 1.310 2,788,000 3,622,680 1.2994 0.900 0.893 0.900 0.893 0.914 3,996,688 0.9064 -1.53%
2001-05-31 0 1.310 1.280 1.310 1.300 1.310 1,410,000 1,844,600 1.3082 0.914 0.893 0.914 0.907 0.914 2,021,280 0.9126 0.00%
2001-05-30 0 1.310 1.280 1.310 1.290 1.330 1,392,000 1,824,700 1.3108 0.914 0.893 0.914 0.900 0.928 1,995,477 0.9144 -2.24%
2001-05-29 0 1.340 1.310 1.340 1.310 1.340 5,960,000 7,907,620 1.3268 0.935 0.914 0.935 0.914 0.935 8,543,852 0.9255 -0.74%
2001-05-28 0 1.350 1.320 1.360 1.320 1.360 1,820,000 2,421,600 1.3305 0.942 0.921 0.949 0.921 0.949 2,609,029 0.9282 0.00%
2001-05-25 0 1.350 1.350 1.360 1.300 1.350 1,588,000 2,094,380 1.3189 0.942 0.942 0.949 0.907 0.942 2,276,449 0.9200 2.27%
2001-05-24 0 1.320 1.300 1.320 1.290 1.320 1,120,000 1,458,620 1.3023 0.921 0.907 0.921 0.900 0.921 1,605,556 0.9085 -1.49%
2001-05-23 0 1.340 1.310 1.350 1.310 1.340 2,022,000 2,683,960 1.3274 0.935 0.914 0.942 0.914 0.935 2,898,602 0.9259 1.52%
2001-05-22 0 1.320 1.300 1.340 1.300 1.320 1,024,000 1,341,300 1.3099 0.921 0.907 0.935 0.907 0.921 1,467,937 0.9137 0.00%
2001-05-21 0 1.320 1.300 1.320 1.310 1.320 1,496,000 1,964,060 1.3129 0.921 0.907 0.921 0.914 0.921 2,144,564 0.9158 0.76%
2001-05-18 0 1.310 1.310 1.340 1.310 1.330 1,166,000 1,543,600 1.3238 0.914 0.914 0.935 0.914 0.928 1,671,499 0.9235 0.00%
2001-05-17 0 1.310 1.310 1.320 1.300 1.350 1,640,000 2,151,680 1.3120 0.914 0.914 0.921 0.907 0.942 2,350,993 0.9152 -1.50%
2001-05-16 0 1.330 1.330 1.360 1.330 1.370 1,052,000 1,433,800 1.3629 0.928 0.928 0.949 0.928 0.956 1,508,076 0.9507 -4.32%
2001-05-15 0 1.390 1.350 1.390 1.360 1.390 680,000 939,400 1.3815 0.970 0.942 0.970 0.949 0.970 974,802 0.9637 0.00%
2001-05-14 0 1.390 1.370 1.390 1.390 1.400 710,000 989,900 1.3942 0.970 0.956 0.970 0.970 0.977 1,017,808 0.9726 -1.42%
2001-05-11 0 1.410 1.400 1.410 1.370 1.410 242,000 334,900 1.3839 0.984 0.977 0.984 0.956 0.984 346,915 0.9654 2.17%
2001-05-10 0 1.380 1.370 1.400 1.380 1.410 450,000 630,600 1.4013 0.963 0.956 0.977 0.963 0.984 645,089 0.9775 -1.43%
2001-05-09 0 1.400 1.400 1.410 1.390 1.410 860,000 1,208,900 1.4057 0.977 0.977 0.984 0.970 0.984 1,232,838 0.9806 -0.71%
2001-05-08 0 1.410 1.410 1.420 1.400 1.420 1,272,000 1,790,380 1.4075 0.984 0.984 0.991 0.977 0.991 1,823,453 0.9819 0.00%
2001-05-07 0 1.410 1.400 1.410 1.390 1.430 1,320,000 1,858,800 1.4082 0.984 0.977 0.984 0.970 0.998 1,892,263 0.9823 -0.70%
2001-05-04 0 1.420 1.410 1.420 1.400 1.440 1,378,000 1,960,460 1.4227 0.991 0.984 0.991 0.977 1.005 1,975,407 0.9924 0.00%
2001-05-03 0 1.420 1.390 1.420 1.400 1.430 1,800,000 2,540,240 1.4112 0.991 0.970 0.991 0.977 0.998 2,580,358 0.9845 0.00%
2001-05-02 0 1.420 1.420 - 1.350 1.420 1,564,000 2,139,040 1.3677 0.991 0.991 - 0.942 0.991 2,242,044 0.9541 4.41%
2001-04-27 0 1.360 1.350 1.360 1.350 1.370 5,114,000 6,965,780 1.3621 0.949 0.942 0.949 0.942 0.956 7,331,084 0.9502 0.74%
2001-04-26 0 1.350 1.340 1.360 1.340 1.370 4,370,000 5,937,500 1.3587 0.942 0.935 0.949 0.935 0.956 6,264,536 0.9478 -0.74%
2001-04-25 0 1.360 1.350 1.370 1.350 1.400 2,050,000 2,810,000 1.3707 0.949 0.942 0.956 0.942 0.977 2,938,741 0.9562 -1.45%
2001-04-24 0 1.380 1.360 1.380 1.320 1.390 3,104,000 4,210,580 1.3565 0.963 0.949 0.963 0.921 0.970 4,449,684 0.9463 1.47%
2001-04-23 0 1.360 1.350 1.360 1.310 1.370 4,452,000 6,013,900 1.3508 0.949 0.942 0.949 0.914 0.956 6,382,085 0.9423 3.82%
2001-04-20 0 1.310 1.300 1.320 1.290 1.320 2,962,000 3,873,500 1.3077 0.914 0.907 0.921 0.900 0.921 4,246,122 0.9122 -1.50%
2001-04-19 0 1.330 1.290 1.330 1.250 1.330 2,072,000 2,676,820 1.2919 0.928 0.900 0.928 0.872 0.928 2,970,279 0.9012 8.13%
2001-04-18 0 1.230 1.220 - 1.200 1.250 1,392,000 1,686,940 1.2119 0.858 0.851 - 0.837 0.872 1,995,477 0.8454 6.03%
2001-04-17 0 1.160 1.160 1.220 1.160 1.260 540,000 646,200 1.1967 0.809 0.809 0.851 0.809 0.879 774,107 0.8348 -7.94%
2001-04-12 0 1.260 1.230 1.260 1.230 1.300 662,800 828,308 1.2497 0.879 0.858 0.879 0.858 0.907 950,145 0.8718 0.00%
2001-04-11 0 1.260 1.250 1.260 1.260 1.300 2,450,000 3,155,100 1.2878 0.879 0.872 0.879 0.879 0.907 3,512,154 0.8983 -2.33%
2001-04-10 0 1.290 1.260 1.290 1.260 1.290 1,494,800 1,906,224 1.2752 0.900 0.879 0.900 0.879 0.900 2,142,844 0.8896 0.78%
2001-04-09 0 1.280 1.280 1.290 1.280 1.340 4,030,000 5,316,440 1.3192 0.893 0.893 0.900 0.893 0.935 5,777,135 0.9203 -1.54%
2001-04-06 0 1.300 1.260 1.300 1.260 1.300 510,000 652,040 1.2785 0.907 0.879 0.907 0.879 0.907 731,101 0.8919 1.56%
2001-04-04 0 1.280 1.280 1.290 1.280 1.300 380,000 492,400 1.2958 0.893 0.893 0.900 0.893 0.907 544,742 0.9039 -2.29%
2001-04-03 0 1.310 1.310 1.320 1.280 1.310 2,022,000 2,632,500 1.3019 0.914 0.914 0.921 0.893 0.914 2,898,602 0.9082 0.00%
2001-04-02 0 1.310 1.310 1.320 1.310 1.320 1,060,000 1,398,700 1.3195 0.914 0.914 0.921 0.914 0.921 1,519,544 0.9205 -1.50%
2001-03-30 0 1.330 1.310 1.330 1.310 1.330 742,000 977,340 1.3172 0.928 0.914 0.928 0.914 0.928 1,063,681 0.9188 0.00%
2001-03-29 0 1.330 1.330 1.340 1.290 1.330 1,060,000 1,387,180 1.3087 0.928 0.928 0.935 0.900 0.928 1,519,544 0.9129 0.00%
2001-03-28 0 1.330 1.320 1.330 1.320 1.340 250,000 332,500 1.3300 0.928 0.921 0.928 0.921 0.935 358,383 0.9278 -1.48%
2001-03-27 0 1.350 1.340 1.360 1.310 1.350 1,532,000 2,038,320 1.3305 0.942 0.935 0.949 0.914 0.942 2,196,171 0.9281 0.75%
2001-03-26 0 1.340 1.330 1.340 1.330 1.360 520,000 698,860 1.3440 0.935 0.928 0.935 0.928 0.949 745,437 0.9375 -1.47%
2001-03-23 0 1.360 1.350 1.360 1.310 1.360 1,330,000 1,769,260 1.3303 0.949 0.942 0.949 0.914 0.949 1,906,598 0.9280 1.49%
2001-03-22 0 1.340 1.330 1.340 1.290 1.370 2,708,000 3,619,340 1.3365 0.935 0.928 0.935 0.900 0.956 3,882,005 0.9323 1.52%
2001-03-21 0 1.320 1.300 1.330 1.290 1.350 1,626,000 2,137,840 1.3148 0.921 0.907 0.928 0.900 0.942 2,330,923 0.9172 -1.49%
2001-03-20 0 1.340 1.330 1.350 1.310 1.390 8,257,200 11,270,540 1.3649 0.935 0.928 0.942 0.914 0.970 11,836,962 0.9521 -2.19%
2001-03-19 0 1.370 1.350 1.370 1.350 1.440 3,164,800 4,370,152 1.3809 0.956 0.942 0.956 0.942 1.005 4,536,843 0.9633 -1.44%
2001-03-16 0 1.390 1.370 1.390 1.300 1.390 4,156,000 5,535,400 1.3319 0.970 0.956 0.970 0.907 0.970 5,957,760 0.9291 7.75%
2001-03-15 0 1.290 1.280 1.290 1.180 1.310 11,140,000 14,133,480 1.2687 0.900 0.893 0.900 0.823 0.914 15,969,549 0.8850 7.50%
2001-03-14 1 1.200 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-03-13 1 1.200 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-03-12 1 1.200 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-03-09 0 1.200 1.190 1.200 1.050 1.200 4,182,000 4,794,280 1.1464 0.837 0.830 0.837 0.732 0.837 5,995,032 0.7997 9.09%
2001-03-08 0 1.100 1.100 1.110 1.020 1.100 3,599,400 3,851,972 1.0702 0.767 0.767 0.774 0.712 0.767 5,159,856 0.7465 7.84%
2001-03-07 0 1.020 1.030 1.040 0.930 1.040 7,958,400 7,875,048 0.9895 0.712 0.719 0.725 0.649 0.725 11,408,623 0.6903 9.68%
2001-03-06 0 0.930 0.910 0.930 0.830 0.940 3,992,000 3,547,060 0.8885 0.649 0.635 0.649 0.579 0.656 5,722,661 0.6198 13.41%
2001-03-05 0 0.820 0.840 0.870 0.730 0.850 2,162,000 1,715,940 0.7937 0.572 0.586 0.607 0.509 0.593 3,099,297 0.5537 9.33%
2001-03-02 0 0.750 0.750 0.780 0.700 0.750 1,036,000 735,100 0.7096 0.523 0.523 0.544 0.488 0.523 1,485,139 0.4950 4.17%
2001-03-01 0 0.720 0.720 0.730 0.600 0.740 810,000 554,920 0.6851 0.502 0.502 0.509 0.419 0.516 1,161,161 0.4779 2.86%
2001-02-28 0 0.700 0.670 0.700 0.660 0.700 88,000 60,020 0.6820 0.488 0.467 0.488 0.460 0.488 126,151 0.4758 0.00%
2001-02-27 0 0.700 0.670 0.700 0.700 0.700 96,000 67,200 0.7000 0.488 0.467 0.488 0.488 0.488 137,619 0.4883 4.48%
2001-02-26 0 0.670 0.660 0.690 0.670 0.690 120,000 81,300 0.6775 0.467 0.460 0.481 0.467 0.481 172,024 0.4726 -6.94%
2001-02-23 0 0.720 0.680 0.720 0.720 0.720 50,000 36,000 0.7200 0.502 0.474 0.502 0.502 0.502 71,677 0.5023 4.35%
2001-02-22 0 0.690 0.680 0.710 0.680 0.700 132,000 91,980 0.6968 0.481 0.474 0.495 0.474 0.488 189,226 0.4861 0.00%
2001-02-21 0 0.690 0.670 0.720 - - 0 0 - 0.481 0.467 0.502 - - 0 - 0.00%
2001-02-20 0 0.690 0.690 0.720 0.680 0.680 20,000 13,600 0.6800 0.481 0.481 0.502 0.474 0.474 28,671 0.4744 1.47%
2001-02-19 0 0.680 0.680 0.710 0.660 0.670 84,000 55,460 0.6602 0.474 0.474 0.495 0.460 0.467 120,417 0.4606 -2.86%
2001-02-16 0 0.700 0.690 0.700 0.660 0.700 122,000 83,260 0.6825 0.488 0.481 0.488 0.460 0.488 174,891 0.4761 -4.11%
2001-02-15 0 0.730 0.690 0.730 0.700 0.780 728,000 539,240 0.7407 0.509 0.481 0.509 0.488 0.544 1,043,611 0.5167 1.39%
2001-02-14 0 0.720 0.710 0.740 0.720 0.750 130,000 95,300 0.7331 0.502 0.495 0.516 0.502 0.523 186,359 0.5114 -4.00%
2001-02-13 0 0.750 0.710 0.750 0.710 0.750 82,000 58,300 0.7110 0.523 0.495 0.523 0.495 0.523 117,550 0.4960 0.00%
2001-02-12 0 0.750 0.710 0.750 - - 0 0 - 0.523 0.495 0.523 - - 0 - 0.00%
2001-02-09 0 0.750 0.710 0.760 0.710 0.750 26,000 19,260 0.7408 0.523 0.495 0.530 0.495 0.523 37,272 0.5167 4.17%
2001-02-08 0 0.720 0.720 0.760 0.700 0.780 204,000 147,080 0.7210 0.502 0.502 0.530 0.488 0.544 292,441 0.5029 2.86%
2001-02-07 0 0.700 0.670 0.760 0.700 0.700 20,000 14,000 0.7000 0.488 0.467 0.530 0.488 0.488 28,671 0.4883 -4.11%
2001-02-06 0 0.730 0.680 0.740 0.730 0.730 10,000 7,300 0.7300 0.509 0.474 0.516 0.509 0.509 14,335 0.5092 1.39%
2001-02-05 0 0.720 0.710 0.720 0.720 0.730 120,000 86,800 0.7233 0.502 0.495 0.502 0.502 0.509 172,024 0.5046 -4.00%
2001-02-02 0 0.750 0.740 0.780 0.740 0.750 110,000 82,000 0.7455 0.523 0.516 0.544 0.516 0.523 157,689 0.5200 -3.85%
2001-02-01 0 0.780 0.770 0.780 0.740 0.780 52,000 38,560 0.7415 0.544 0.537 0.544 0.516 0.544 74,544 0.5173 0.00%
2001-01-31 0 0.780 0.740 0.780 0.740 0.780 34,000 25,320 0.7447 0.544 0.516 0.544 0.516 0.544 48,740 0.5195 1.30%
2001-01-30 0 0.770 0.750 0.780 - - 0 0 - 0.537 0.523 0.544 - - 0 - 0.00%
2001-01-29 0 0.770 0.740 0.800 0.770 0.770 50,000 38,500 0.7700 0.537 0.516 0.558 0.537 0.537 71,677 0.5371 0.00%
2001-01-23 0 0.770 0.770 0.780 0.770 0.780 36,000 27,980 0.7772 0.537 0.537 0.544 0.537 0.544 51,607 0.5422 -3.75%
2001-01-22 0 0.800 0.770 0.800 0.750 0.800 122,000 92,300 0.7566 0.558 0.537 0.558 0.523 0.558 174,891 0.5278 3.90%
2001-01-19 0 0.770 0.760 0.790 - - 0 0 - 0.537 0.530 0.551 - - 0 - 0.00%
2001-01-18 0 0.770 0.760 0.780 0.760 0.770 32,000 24,620 0.7694 0.537 0.530 0.544 0.530 0.537 45,873 0.5367 -2.53%
2001-01-17 0 0.790 0.760 0.790 0.760 0.790 170,000 130,060 0.7651 0.551 0.530 0.551 0.530 0.551 243,700 0.5337 1.28%
2001-01-16 0 0.780 0.770 0.780 0.770 0.820 584,000 463,340 0.7934 0.544 0.537 0.544 0.537 0.572 837,183 0.5535 -4.88%
2001-01-15 0 0.820 0.800 0.820 0.790 0.850 112,000 90,660 0.8095 0.572 0.558 0.572 0.551 0.593 160,556 0.5647 -3.53%
2001-01-12 0 0.850 0.840 0.850 0.790 0.850 806,000 653,260 0.8105 0.593 0.586 0.593 0.551 0.593 1,155,427 0.5654 4.94%
2001-01-11 0 0.810 0.770 0.810 0.790 0.820 402,000 327,040 0.8135 0.565 0.537 0.565 0.551 0.572 576,280 0.5675 0.00%
2001-01-10 0 0.810 0.800 0.820 0.810 0.860 1,148,000 948,460 0.8262 0.565 0.558 0.572 0.565 0.600 1,645,695 0.5763 -6.90%
2001-01-09 0 0.870 0.870 0.880 0.830 0.870 3,230,000 2,755,800 0.8532 0.607 0.607 0.614 0.579 0.607 4,630,309 0.5952 4.82%
2001-01-08 0 0.830 0.820 0.840 0.790 0.830 1,136,000 925,100 0.8143 0.579 0.572 0.586 0.551 0.579 1,628,493 0.5681 5.06%
2001-01-05 0 0.790 0.770 0.800 0.720 0.790 1,206,000 913,780 0.7577 0.551 0.537 0.558 0.502 0.551 1,728,840 0.5286 21.54%
2001-01-04 0 0.650 0.650 - 0.640 0.670 110,000 71,520 0.6502 0.453 0.453 - 0.446 0.467 157,689 0.4536 0.00%
2001-01-03 0 0.650 0.650 0.690 0.640 0.670 220,000 144,800 0.6582 0.453 0.453 0.481 0.446 0.467 315,377 0.4591 -4.41%
2001-01-02 0 0.680 0.680 0.710 0.680 0.690 342,000 234,560 0.6858 0.474 0.474 0.495 0.474 0.481 490,268 0.4784 -1.45%
2000-12-29 0 0.690 0.690 0.720 0.690 0.700 78,000 54,320 0.6964 0.481 0.481 0.502 0.481 0.488 111,816 0.4858 -1.43%
2000-12-28 0 0.700 0.700 0.720 0.700 0.730 150,000 105,600 0.7040 0.488 0.488 0.502 0.488 0.509 215,030 0.4911 0.00%
2000-12-27 0 0.700 0.700 0.710 0.700 0.730 256,000 183,320 0.7161 0.488 0.488 0.495 0.488 0.509 366,984 0.4995 -4.11%
2000-12-22 0 0.730 0.720 0.740 0.720 0.730 492,000 356,240 0.7241 0.509 0.502 0.516 0.502 0.509 705,298 0.5051 0.00%
2000-12-21 0 0.730 0.730 0.740 0.700 0.730 414,000 298,820 0.7218 0.509 0.509 0.516 0.488 0.509 593,482 0.5035 1.39%
2000-12-20 0 0.720 0.710 0.730 0.710 0.740 810,000 594,900 0.7344 0.502 0.495 0.509 0.495 0.516 1,161,161 0.5123 -4.00%
2000-12-19 0 0.750 0.750 0.760 0.730 0.750 580,000 427,900 0.7378 0.523 0.523 0.530 0.509 0.523 831,449 0.5146 1.35%
2000-12-18 0 0.740 0.740 0.750 0.720 0.780 4,748,000 3,537,440 0.7450 0.516 0.516 0.523 0.502 0.544 6,806,411 0.5197 -1.33%
2000-12-15 0 0.750 0.750 0.760 0.720 0.790 5,972,000 4,526,920 0.7580 0.523 0.523 0.530 0.502 0.551 8,561,054 0.5288 5.63%
2000-12-14 0 0.710 0.710 0.730 0.710 0.730 270,000 195,200 0.7230 0.495 0.495 0.509 0.495 0.509 387,054 0.5043 -2.74%
2000-12-13 0 0.730 0.720 0.730 0.720 0.730 448,000 324,840 0.7251 0.509 0.502 0.509 0.502 0.509 642,222 0.5058 0.00%
2000-12-12 0 0.730 0.730 0.740 0.730 0.740 620,000 455,180 0.7342 0.509 0.509 0.516 0.509 0.516 888,790 0.5121 0.00%
2000-12-11 0 0.730 0.710 0.750 0.720 0.730 410,000 299,000 0.7293 0.509 0.495 0.523 0.502 0.509 587,748 0.5087 1.39%
2000-12-08 0 0.720 0.710 0.730 0.710 0.730 436,000 312,120 0.7159 0.502 0.495 0.509 0.495 0.509 625,020 0.4994 0.00%
2000-12-07 0 0.720 0.720 0.730 0.720 0.740 1,540,000 1,124,700 0.7303 0.502 0.502 0.509 0.502 0.516 2,207,640 0.5095 0.00%
2000-12-06 0 0.720 0.710 0.730 0.690 0.740 1,526,000 1,094,360 0.7171 0.502 0.495 0.509 0.481 0.516 2,187,570 0.5003 -1.37%
2000-12-05 0 0.730 0.730 0.740 0.720 0.780 1,856,000 1,374,260 0.7404 0.509 0.509 0.516 0.502 0.544 2,660,636 0.5165 -6.41%
2000-12-04 0 0.780 0.770 0.780 0.720 0.780 2,800,000 2,127,600 0.7599 0.544 0.537 0.544 0.502 0.544 4,013,890 0.5301 0.00%
2000-12-01 0 0.780 - 0.780 0.780 0.780 20,000 15,600 0.7800 0.544 - 0.544 0.544 0.544 28,671 0.5441 4.00%
2000-11-30 0 0.750 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2000-11-29 0 0.750 0.700 0.760 0.720 0.750 2,680,000 1,934,100 0.7217 0.523 0.488 0.530 0.502 0.523 3,841,866 0.5034 4.17%
2000-11-28 0 0.720 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2000-11-27 0 0.720 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2000-11-24 0 0.720 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2000-11-23 0 0.720 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2000-11-22 0 0.720 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2000-11-21 0 0.720 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2000-11-20 0 0.720 - 0.720 - - 0 0 - 0.502 - 0.502 - - 0 - -1.37%
2000-11-17 0 0.730 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2000-11-16 0 0.730 - 0.770 - - 0 0 - 0.509 - 0.537 - - 0 - 0.00%
2000-11-15 0 0.730 0.710 0.730 0.730 0.730 20,000 14,600 0.7300 0.509 0.495 0.509 0.509 0.509 28,671 0.5092 0.00%
2000-11-14 0 0.730 - 0.770 - - 0 0 - 0.509 - 0.537 - - 0 - 0.00%
2000-11-13 0 0.730 0.730 0.800 0.720 0.730 38,000 27,460 0.7226 0.509 0.509 0.558 0.502 0.509 54,474 0.5041 -2.67%
2000-11-10 0 0.750 - 0.780 0.750 0.750 200,000 150,000 0.7500 0.523 - 0.544 0.523 0.523 286,706 0.5232 -3.85%
2000-11-09 0 0.780 0.750 0.780 0.750 0.780 250,000 189,000 0.7560 0.544 0.523 0.544 0.523 0.544 358,383 0.5274 -2.50%
2000-11-08 0 0.800 0.750 - 0.770 0.800 100,000 78,500 0.7850 0.558 0.523 - 0.537 0.558 143,353 0.5476 6.67%
2000-11-07 0 0.750 - 0.770 0.750 0.750 60,000 44,900 0.7483 0.523 - 0.537 0.523 0.523 86,012 0.5220 0.00%
2000-11-06 0 0.750 0.740 0.790 0.720 0.750 188,000 138,620 0.7373 0.523 0.516 0.551 0.502 0.523 269,504 0.5144 7.14%
2000-11-03 0 0.700 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2000-11-02 0 0.700 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2000-11-01 0 0.700 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2000-10-31 0 0.700 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2000-10-30 0 0.700 0.680 - - - 0 0 - 0.488 0.474 - - - 0 - 0.00%
2000-10-27 0 0.700 0.700 0.740 0.700 0.700 50,000 35,000 0.7000 0.488 0.488 0.516 0.488 0.488 71,677 0.4883 0.00%
2000-10-26 0 0.700 0.660 - - - 0 0 - 0.488 0.460 - - - 0 - 0.00%
2000-10-25 0 0.700 0.700 0.800 0.700 0.750 150,000 109,480 0.7299 0.488 0.488 0.558 0.488 0.523 215,030 0.5091 -6.67%
2000-10-24 0 0.750 0.750 0.780 0.740 0.800 228,000 174,540 0.7655 0.523 0.523 0.544 0.516 0.558 326,845 0.5340 -6.25%
2000-10-23 0 0.800 - 0.840 - - 0 0 - 0.558 - 0.586 - - 0 - 0.00%
2000-10-20 0 0.800 0.680 0.800 0.680 0.800 282,000 201,720 0.7153 0.558 0.474 0.558 0.474 0.558 404,256 0.4990 0.00%
2000-10-19 0 0.800 - - - - 0 0 - 0.558 - - - - 0 - 0.00%
2000-10-18 0 0.800 - - - - 0 0 - 0.558 - - - - 0 - 0.00%
2000-10-17 0 0.800 - - - - 0 0 - 0.558 - - - - 0 - 0.00%
2000-10-16 0 0.800 - - - - 0 0 - 0.558 - - - - 0 - 0.00%
2000-10-13 0 0.800 - - - - 0 0 - 0.558 - - - - 0 - 0.00%
2000-10-12 0 0.800 0.760 0.840 0.800 0.800 20,000 16,000 0.8000 0.558 0.530 0.586 0.558 0.558 28,671 0.5581 -4.76%
2000-10-11 0 0.840 0.800 0.920 0.840 0.840 20,000 16,800 0.8400 0.586 0.558 0.642 0.586 0.586 28,671 0.5860 -4.55%
2000-10-10 0 0.880 0.840 0.900 - - 0 0 - 0.614 0.586 0.628 - - 0 - 0.00%
2000-10-09 0 0.880 - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2000-10-05 0 0.880 - 0.900 0.880 0.880 50,000 44,000 0.8800 0.614 - 0.628 0.614 0.614 71,677 0.6139 -2.22%
2000-10-04 0 0.900 - 0.900 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
2000-10-03 0 0.900 - 0.900 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
2000-09-29 0 0.900 0.880 0.910 - - 0 0 - 0.628 0.614 0.635 - - 0 - 0.00%
2000-09-28 0 0.900 0.870 0.900 0.900 0.900 24,000 21,600 0.9000 0.628 0.607 0.628 0.628 0.628 34,405 0.6278 4.65%
2000-09-27 0 0.860 0.830 - - - 0 0 - 0.600 0.579 - - - 0 - 0.00%
2000-09-26 0 0.860 0.860 0.920 0.860 0.860 32,000 27,520 0.8600 0.600 0.600 0.642 0.600 0.600 45,873 0.5999 -4.44%
2000-09-25 0 0.900 - 0.930 - - 0 0 - 0.628 - 0.649 - - 0 - 0.00%
2000-09-22 0 0.900 - 0.900 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
2000-09-21 0 0.900 0.790 0.900 - - 0 0 - 0.628 0.551 0.628 - - 0 - 0.00%
2000-09-20 0 0.900 0.840 0.900 0.900 0.900 4,000 3,600 0.9000 0.628 0.586 0.628 0.628 0.628 5,734 0.6278 -2.17%
2000-09-19 0 0.920 0.920 - 0.800 0.800 10,000 8,000 0.8000 0.642 0.642 - 0.558 0.558 14,335 0.5581 9.52%
2000-09-18 0 0.840 0.800 0.900 0.840 0.950 190,000 165,400 0.8705 0.586 0.558 0.628 0.586 0.663 272,371 0.6073 -15.15%
2000-09-15 0 0.990 - 0.990 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
2000-09-14 0 0.990 0.910 1.000 - - 0 0 - 0.691 0.635 0.698 - - 0 - 0.00%
2000-09-12 0 0.990 - 0.990 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
2000-09-11 0 0.990 - 1.000 - - 0 0 - 0.691 - 0.698 - - 0 - 0.00%
2000-09-08 0 0.990 - 1.000 - - 0 0 - 0.691 - 0.698 - - 0 - 0.00%
2000-09-07 0 0.990 0.950 1.000 0.950 1.020 102,000 101,380 0.9939 0.691 0.663 0.698 0.663 0.712 146,220 0.6933 -1.00%
2000-09-06 0 1.000 0.940 1.000 1.000 1.000 30,000 30,000 1.0000 0.698 0.656 0.698 0.698 0.698 43,006 0.6976 0.00%
2000-09-05 0 1.000 0.920 1.000 0.960 1.000 170,000 169,920 0.9995 0.698 0.642 0.698 0.670 0.698 243,700 0.6972 1.01%
2000-09-04 0 0.990 0.990 1.000 0.940 0.950 60,000 56,700 0.9450 0.691 0.691 0.698 0.656 0.663 86,012 0.6592 -1.00%
2000-09-01 0 1.000 - 1.010 1.000 1.000 100,000 100,000 1.0000 0.698 - 0.705 0.698 0.698 143,353 0.6976 -6.54%
2000-08-31 0 1.070 - 1.080 - - 0 0 - 0.746 - 0.753 - - 0 - 0.00%
2000-08-30 0 1.070 0.930 1.090 - - 0 0 - 0.746 0.649 0.760 - - 0 - 0.00%
2000-08-29 0 1.070 0.950 1.100 - - 0 0 - 0.746 0.663 0.767 - - 0 - 0.00%
2000-08-28 0 1.070 1.000 1.100 - - 0 0 - 0.746 0.698 0.767 - - 0 - 0.00%
2000-08-25 0 1.070 1.030 1.070 1.030 1.070 102,000 107,380 1.0527 0.746 0.719 0.746 0.719 0.746 146,220 0.7344 8.08%
2000-08-24 0 0.990 1.030 1.050 0.990 0.990 10,000 9,900 0.9900 0.691 0.719 0.732 0.691 0.691 14,335 0.6906 -3.88%
2000-08-23 0 1.030 1.000 1.180 - - 0 0 - 0.719 0.698 0.823 - - 0 - 0.00%
2000-08-22 0 1.030 1.030 1.140 1.030 1.030 6,000 6,180 1.0300 0.719 0.719 0.795 0.719 0.719 8,601 0.7185 4.04%
2000-08-21 0 0.990 0.920 - - - 0 0 - 0.691 0.642 - - - 0 - 0.00%
2000-08-18 0 0.990 0.990 1.060 0.990 1.000 10,000 9,940 0.9940 0.691 0.691 0.739 0.691 0.698 14,335 0.6934 -2.94%
2000-08-17 0 1.020 0.990 - 1.020 1.020 8,000 8,160 1.0200 0.712 0.691 - 0.712 0.712 11,468 0.7115 2.00%
2000-08-16 0 1.000 1.000 1.020 1.000 1.000 50,000 50,000 1.0000 0.698 0.698 0.712 0.698 0.698 71,677 0.6976 0.00%
2000-08-15 0 1.000 1.000 - 1.000 1.010 20,000 20,040 1.0020 0.698 0.698 - 0.698 0.705 28,671 0.6990 -5.66%
2000-08-14 0 1.060 1.060 1.090 - - 0 0 - 0.739 0.739 0.760 - - 0 - 0.95%
2000-08-11 0 1.050 1.050 1.100 1.050 1.100 20,000 21,400 1.0700 0.732 0.732 0.767 0.732 0.767 28,671 0.7464 -4.55%
2000-08-10 0 1.100 1.010 1.140 - - 0 0 - 0.767 0.705 0.795 - - 0 - 0.00%
2000-08-09 0 1.100 1.040 1.140 - - 0 0 - 0.767 0.725 0.795 - - 0 - 0.00%
2000-08-08 0 1.100 1.040 1.190 1.000 1.100 52,000 55,320 1.0638 0.767 0.725 0.830 0.698 0.767 74,544 0.7421 -4.35%
2000-08-07 0 1.150 1.100 1.180 - - 0 0 - 0.802 0.767 0.823 - - 0 - 0.00%
2000-08-04 0 1.150 1.050 1.180 - - 0 0 - 0.802 0.732 0.823 - - 0 - 0.00%
2000-08-03 0 1.150 1.080 1.180 - - 0 0 - 0.802 0.753 0.823 - - 0 - 0.00%
2000-08-02 0 1.150 1.080 - - - 0 0 - 0.802 0.753 - - - 0 - 0.00%
2000-08-01 0 1.150 1.150 1.200 1.150 1.150 4,000 4,600 1.1500 0.802 0.802 0.837 0.802 0.802 5,734 0.8022 -4.17%
2000-07-31 0 1.200 1.160 1.200 - - 0 0 - 0.837 0.809 0.837 - - 0 - 0.00%
2000-07-28 0 1.200 - 1.200 1.190 1.200 442,000 530,300 1.1998 0.837 - 0.837 0.830 0.837 633,621 0.8369 -1.64%
2000-07-27 0 1.220 1.220 1.240 1.200 1.200 80,000 96,000 1.2000 0.851 0.851 0.865 0.837 0.837 114,683 0.8371 4.27%
2000-07-26 0 1.170 1.150 1.170 - - 4,000 4,600 1.1500 0.816 0.802 0.816 - - 5,734 0.8022 -1.68%
2000-07-25 0 1.190 1.150 1.190 1.150 1.190 8,000 9,280 1.1600 0.830 0.802 0.830 0.802 0.830 11,468 0.8092 2.59%
2000-07-24 0 1.160 1.160 1.190 1.160 1.200 50,000 59,300 1.1860 0.809 0.809 0.830 0.809 0.837 71,677 0.8273 -3.33%
2000-07-21 0 1.200 1.180 1.200 - - 0 0 - 0.837 0.823 0.837 - - 0 - 0.00%
2000-07-20 0 1.200 1.160 1.200 1.200 1.200 51,200 61,344 1.1981 0.837 0.809 0.837 0.837 0.837 73,397 0.8358 0.00%
2000-07-19 0 1.200 1.100 1.200 1.200 1.200 80,000 96,000 1.2000 0.837 0.767 0.837 0.837 0.837 114,683 0.8371 1.69%
2000-07-18 0 1.180 1.170 1.200 - - 0 0 - 0.823 0.816 0.837 - - 0 - 0.00%
2000-07-17 0 1.180 1.130 1.290 1.180 1.200 70,000 83,000 1.1857 0.823 0.788 0.900 0.823 0.837 100,347 0.8271 -7.81%
2000-07-14 0 1.280 1.230 1.280 - - 0 0 - 0.893 0.858 0.893 - - 0 - -1.54%
2000-07-13 0 1.300 1.240 1.300 1.300 1.300 20,000 26,000 1.3000 0.907 0.865 0.907 0.907 0.907 28,671 0.9069 0.00%
2000-07-12 0 1.300 1.240 1.300 1.300 1.300 20,000 26,000 1.3000 0.907 0.865 0.907 0.907 0.907 28,671 0.9069 2.36%
2000-07-11 0 1.270 1.250 1.310 1.270 1.270 30,800 39,036 1.2674 0.886 0.872 0.914 0.886 0.886 44,153 0.8841 0.00%
2000-07-10 0 1.270 1.230 1.300 1.230 1.270 186,000 230,860 1.2412 0.886 0.858 0.907 0.858 0.886 266,637 0.8658 3.25%
2000-07-07 0 1.230 1.230 1.320 1.220 1.230 56,000 68,600 1.2250 0.858 0.858 0.921 0.851 0.858 80,278 0.8545 0.82%
2000-07-06 0 1.220 1.220 1.300 1.220 1.220 26,000 31,720 1.2200 0.851 0.851 0.907 0.851 0.851 37,272 0.8510 -3.17%
2000-07-05 0 1.260 1.250 1.300 1.260 1.290 32,000 40,740 1.2731 0.879 0.872 0.907 0.879 0.900 45,873 0.8881 -1.56%
2000-07-04 0 1.280 1.270 1.300 1.280 1.300 30,480 39,186 1.2856 0.893 0.886 0.907 0.893 0.907 43,694 0.8968 -4.48%
2000-07-03 0 1.340 1.290 1.350 1.290 1.400 114,000 151,580 1.3296 0.935 0.900 0.942 0.900 0.977 163,423 0.9275 3.08%
2000-06-30 0 1.300 1.300 1.330 1.300 1.420 122,000 162,280 1.3302 0.907 0.907 0.928 0.907 0.991 174,891 0.9279 -2.99%
2000-06-29 0 1.340 1.340 1.400 1.340 1.460 80,000 110,800 1.3850 0.935 0.935 0.977 0.935 1.018 114,683 0.9661 -1.47%
2000-06-28 0 1.360 1.350 1.390 1.360 1.400 48,000 66,480 1.3850 0.949 0.942 0.970 0.949 0.977 68,810 0.9661 -1.45%
2000-06-27 0 1.380 1.360 1.430 1.360 1.430 274,000 381,260 1.3915 0.963 0.949 0.998 0.949 0.998 392,788 0.9707 -0.72%
2000-06-26 0 1.390 1.370 1.410 1.340 1.390 223,200 303,160 1.3582 0.970 0.956 0.984 0.935 0.970 319,964 0.9475 6.92%
2000-06-23 0 1.300 1.300 1.350 1.300 1.340 218,000 289,920 1.3299 0.907 0.907 0.942 0.907 0.935 312,510 0.9277 -2.99%
2000-06-22 0 1.340 1.330 1.340 1.350 1.370 138,000 188,020 1.3625 0.935 0.928 0.935 0.942 0.956 197,827 0.9504 0.75%
2000-06-21 0 1.330 1.330 1.340 1.290 1.350 488,000 644,800 1.3213 0.928 0.928 0.935 0.900 0.942 699,564 0.9217 -0.75%
2000-06-20 0 1.340 1.300 1.350 1.280 1.350 280,000 371,200 1.3257 0.935 0.907 0.942 0.893 0.942 401,389 0.9248 1.52%
2000-06-19 0 1.320 - 1.360 1.320 1.440 666,000 917,900 1.3782 0.921 - 0.949 0.921 1.005 954,732 0.9614 -2.22%
2000-06-16 0 1.350 1.350 1.380 1.330 1.450 376,000 518,100 1.3779 0.942 0.942 0.963 0.928 1.011 539,008 0.9612 3.85%
2000-06-15 0 1.300 1.290 1.310 1.290 1.320 320,000 416,140 1.3004 0.907 0.900 0.914 0.900 0.921 458,730 0.9072 1.56%
2000-06-14 0 1.280 1.270 1.280 1.200 1.300 524,800 649,880 1.2383 0.893 0.886 0.893 0.837 0.907 752,318 0.8638 2.40%
2000-06-13 0 1.250 - 1.250 1.280 1.300 40,000 51,600 1.2900 0.872 - 0.872 0.893 0.907 57,341 0.8999 -2.34%
2000-06-12 1 1.280 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2000-06-09 1 1.280 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2000-06-08 0 1.280 1.200 1.280 1.200 1.540 692,000 939,380 1.3575 0.893 0.837 0.893 0.837 1.074 992,004 0.9470 -3.03%
2000-06-07 0 1.320 1.250 1.320 0.960 1.320 256,000 281,280 1.0988 0.921 0.872 0.921 0.670 0.921 366,984 0.7665 34.69%
2000-06-05 0 0.980 0.970 0.990 0.970 1.000 138,000 135,380 0.9810 0.684 0.677 0.691 0.677 0.698 197,827 0.6843 -2.00%
2000-06-02 0 1.000 0.950 1.000 0.990 1.000 60,000 59,880 0.9980 0.698 0.663 0.698 0.691 0.698 86,012 0.6962 4.17%
2000-06-01 0 0.960 0.950 - - - 0 0 - 0.670 0.663 - - - 0 - 0.00%
2000-05-31 0 0.960 - 0.940 0.980 1.020 90,000 90,200 1.0022 0.670 - 0.656 0.684 0.712 129,018 0.6991 -4.00%
2000-05-30 0 1.000 0.950 1.000 0.950 1.000 10,000 9,800 0.9800 0.698 0.663 0.698 0.663 0.698 14,335 0.6836 -1.96%
2000-05-29 0 1.020 - 1.020 0.940 1.020 128,000 124,140 0.9698 0.712 - 0.712 0.656 0.712 183,492 0.6765 4.08%
2000-05-26 0 0.980 0.900 1.080 0.960 0.980 74,000 71,840 0.9708 0.684 0.628 0.753 0.670 0.684 106,081 0.6772 2.08%
2000-05-25 0 0.960 0.910 0.960 0.900 0.960 104,000 98,700 0.9490 0.670 0.635 0.670 0.628 0.670 149,087 0.6620 -4.00%
2000-05-24 0 1.000 0.950 1.000 0.950 1.000 108,000 103,580 0.9591 0.698 0.663 0.698 0.663 0.698 154,821 0.6690 3.09%
2000-05-23 0 0.970 - 1.030 0.970 1.150 318,000 328,500 1.0330 0.677 - 0.719 0.677 0.802 455,863 0.7206 -18.49%
2000-05-22 0 1.190 1.170 1.200 1.160 1.210 170,000 201,440 1.1849 0.830 0.816 0.837 0.809 0.844 243,700 0.8266 -1.65%
2000-05-19 0 1.210 1.190 1.240 1.210 1.210 20,000 24,200 1.2100 0.844 0.830 0.865 0.844 0.844 28,671 0.8441 0.00%
2000-05-18 0 1.210 - 1.250 1.210 1.210 4,000 4,840 1.2100 0.844 - 0.872 0.844 0.844 5,734 0.8441 -3.20%
2000-05-17 0 1.250 - 1.250 1.250 1.250 6,000 7,500 1.2500 0.872 - 0.872 0.872 0.872 8,601 0.8720 -2.34%
2000-05-16 0 1.280 - 1.290 - - 0 0 - 0.893 - 0.900 - - 0 - 0.00%
2000-05-15 0 1.280 - 1.300 - - 0 0 - 0.893 - 0.907 - - 0 - 0.00%
2000-05-12 0 1.280 - 1.280 - - 0 0 - 0.893 - 0.893 - - 0 - 0.00%
2000-05-10 0 1.280 1.260 1.300 1.280 1.300 72,000 92,400 1.2833 0.893 0.879 0.907 0.893 0.907 103,214 0.8952 -0.78%
2000-05-09 0 1.290 1.260 1.290 1.280 1.300 142,000 182,660 1.2863 0.900 0.879 0.900 0.893 0.907 203,562 0.8973 0.78%
2000-05-08 0 1.280 - 1.280 1.250 1.290 282,000 357,780 1.2687 0.893 - 0.893 0.872 0.900 404,256 0.8850 2.40%
2000-05-05 0 1.250 1.250 1.300 1.210 1.310 196,000 252,140 1.2864 0.872 0.872 0.907 0.844 0.914 280,972 0.8974 4.17%
2000-05-04 0 1.200 1.160 1.220 1.160 1.200 306,000 363,960 1.1894 0.837 0.809 0.851 0.809 0.837 438,661 0.8297 1.69%
2000-05-03 0 1.180 1.160 1.220 1.150 1.220 294,000 348,120 1.1841 0.823 0.809 0.851 0.802 0.851 421,458 0.8260 3.51%
2000-05-02 0 1.140 1.080 1.150 1.080 1.140 80,000 89,400 1.1175 0.795 0.753 0.802 0.753 0.795 114,683 0.7795 1.79%
2000-04-28 0 1.120 1.070 1.180 1.100 1.200 72,000 80,700 1.1208 0.781 0.746 0.823 0.767 0.837 103,214 0.7819 4.67%
2000-04-27 0 1.070 1.070 1.150 1.070 1.070 16,000 17,120 1.0700 0.746 0.746 0.802 0.746 0.746 22,937 0.7464 -2.73%
2000-04-26 0 1.100 1.100 1.150 1.000 1.150 82,000 89,200 1.0878 0.767 0.767 0.802 0.698 0.802 117,550 0.7588 10.00%
2000-04-25 0 1.000 0.910 1.040 0.950 1.000 30,000 29,200 0.9733 0.698 0.635 0.725 0.663 0.698 43,006 0.6790 -4.76%
2000-04-20 0 1.050 1.050 1.150 1.050 1.060 40,600 42,900 1.0567 0.732 0.732 0.802 0.732 0.739 58,201 0.7371 -5.41%
2000-04-19 0 1.110 1.110 1.130 1.110 1.170 278,000 321,340 1.1559 0.774 0.774 0.788 0.774 0.816 398,522 0.8063 -5.13%
2000-04-18 0 1.170 1.120 1.180 1.170 1.240 356,000 426,740 1.1987 0.816 0.781 0.823 0.816 0.865 510,337 0.8362 6.36%
2000-04-17 0 1.100 1.090 1.230 1.100 1.300 180,000 206,960 1.1498 0.767 0.760 0.858 0.767 0.907 258,036 0.8021 -17.91%
2000-04-14 0 1.340 1.300 - 1.070 1.380 422,000 491,420 1.1645 0.935 0.907 - 0.746 0.963 604,951 0.8123 22.94%
2000-04-13 0 1.090 1.090 1.150 1.080 1.090 78,000 84,620 1.0849 0.760 0.760 0.802 0.753 0.760 111,816 0.7568 -1.80%
2000-04-12 0 1.110 1.060 1.220 1.060 1.110 86,800 95,160 1.0963 0.774 0.739 0.851 0.739 0.774 124,431 0.7648 4.72%
2000-04-11 0 1.060 - 1.100 1.060 1.130 126,000 136,100 1.0802 0.739 - 0.767 0.739 0.788 180,625 0.7535 -6.19%
2000-04-10 0 1.130 1.090 1.130 1.090 1.130 60,000 66,600 1.1100 0.788 0.760 0.788 0.760 0.788 86,012 0.7743 0.00%
2000-04-07 0 1.130 1.070 1.170 1.000 1.130 380,000 421,300 1.1087 0.788 0.746 0.816 0.698 0.788 544,742 0.7734 7.62%
2000-04-06 0 1.050 1.050 1.150 1.050 1.100 190,000 205,500 1.0816 0.732 0.732 0.802 0.732 0.767 272,371 0.7545 -8.70%
2000-04-05 0 1.150 1.100 1.150 1.150 1.270 826,000 983,760 1.1910 0.802 0.767 0.802 0.802 0.886 1,184,098 0.8308 -2.54%
2000-04-03 0 1.180 1.150 1.250 1.070 1.250 290,000 338,300 1.1666 0.823 0.802 0.872 0.746 0.872 415,724 0.8138 -2.48%
2000-03-31 0 1.210 1.210 1.290 1.210 1.210 40,000 48,400 1.2100 0.844 0.844 0.900 0.844 0.844 57,341 0.8441 -3.20%
2000-03-30 0 1.250 1.250 1.270 1.250 1.320 350,000 452,560 1.2930 0.872 0.872 0.886 0.872 0.921 501,736 0.9020 -5.30%
2000-03-29 0 1.320 - 1.350 - - 0 0 - 0.921 - 0.942 - - 0 - 0.00%
2000-03-28 0 1.320 - 1.320 1.300 1.350 192,000 254,540 1.3257 0.921 - 0.921 0.907 0.942 275,238 0.9248 1.54%
2000-03-27 0 1.300 1.270 1.320 1.280 1.330 252,000 329,920 1.3092 0.907 0.886 0.921 0.893 0.928 361,250 0.9133 -2.26%
2000-03-24 0 1.330 1.330 1.350 1.300 1.390 178,000 240,320 1.3501 0.928 0.928 0.942 0.907 0.970 255,169 0.9418 -2.92%
2000-03-23 0 1.370 1.350 1.370 1.400 1.400 10,000 14,000 1.4000 0.956 0.942 0.956 0.977 0.977 14,335 0.9766 -2.14%
2000-03-22 0 1.400 1.210 1.400 - - 0 0 - 0.977 0.844 0.977 - - 0 - 0.00%
2000-03-21 0 1.400 1.290 1.400 1.300 1.510 62,000 82,460 1.3300 0.977 0.900 0.977 0.907 1.053 88,879 0.9278 -12.50%
2000-03-20 0 1.600 1.500 1.510 1.280 1.620 122,000 180,960 1.4833 1.116 1.046 1.053 0.893 1.130 174,891 1.0347 25.00%
2000-03-17 0 1.280 1.280 1.300 1.200 1.280 40,000 49,400 1.2350 0.893 0.893 0.907 0.837 0.893 57,341 0.8615 4.92%
2000-03-16 0 1.220 - 1.220 1.220 1.320 140,000 177,860 1.2704 0.851 - 0.851 0.851 0.921 200,695 0.8862 -6.15%
2000-03-15 0 1.300 1.300 1.380 1.210 1.340 118,000 148,020 1.2544 0.907 0.907 0.963 0.844 0.935 169,157 0.8750 1.56%
2000-03-14 0 1.280 1.280 1.350 1.280 1.390 68,000 90,920 1.3371 0.893 0.893 0.942 0.893 0.970 97,480 0.9327 -10.49%
2000-03-13 0 1.430 1.390 1.430 1.390 1.430 40,000 56,400 1.4100 0.998 0.970 0.998 0.970 0.998 57,341 0.9836 0.00%
2000-03-10 0 1.430 1.430 1.530 1.430 1.550 86,000 126,220 1.4677 0.998 0.998 1.067 0.998 1.081 123,284 1.0238 -8.33%
2000-03-09 0 1.560 1.610 1.620 1.560 1.660 128,000 208,040 1.6253 1.088 1.123 1.130 1.088 1.158 183,492 1.1338 -8.24%
2000-03-08 0 1.700 1.670 1.720 1.700 1.800 126,000 217,740 1.7281 1.186 1.165 1.200 1.186 1.256 180,625 1.2055 -8.11%
2000-03-07 0 1.850 1.770 1.850 1.770 1.940 910,000 1,671,020 1.8363 1.291 1.235 1.291 1.235 1.353 1,304,514 1.2810 0.00%
2000-03-06 0 1.850 1.830 1.910 1.500 2.150 1,522,000 2,860,880 1.8797 1.291 1.277 1.332 1.046 1.500 2,181,836 1.3112 32.14%
2000-03-03 0 1.400 1.400 1.490 1.400 1.580 558,000 839,380 1.5043 0.977 0.977 1.039 0.977 1.102 799,911 1.0493 -6.67%
2000-03-02 0 1.500 1.450 1.500 1.120 1.500 1,094,000 1,416,860 1.2951 1.046 1.011 1.046 0.781 1.046 1,568,284 0.9034 30.43%
2000-03-01 0 1.150 1.110 1.220 1.150 1.290 130,000 158,600 1.2200 0.802 0.774 0.851 0.802 0.900 186,359 0.8510 -8.00%
2000-02-29 0 1.250 1.200 1.280 1.050 1.380 660,000 806,620 1.2222 0.872 0.837 0.893 0.732 0.963 946,131 0.8525 2.46%
2000-02-28 0 1.220 - 1.250 1.220 1.360 292,000 383,020 1.3117 0.851 - 0.872 0.851 0.949 418,591 0.9150 -23.75%
2000-02-25 0 1.600 1.530 1.650 1.530 1.820 311,000 513,780 1.6520 1.116 1.067 1.151 1.067 1.270 445,829 1.1524 -11.60%
2000-02-24 0 1.810 1.810 1.890 1.800 1.930 452,000 836,060 1.8497 1.263 1.263 1.318 1.256 1.346 647,957 1.2903 0.56%
2000-02-23 0 1.800 1.800 1.900 1.780 2.000 440,000 856,200 1.9459 1.256 1.256 1.325 1.242 1.395 630,754 1.3574 -5.26%
2000-02-22 0 1.900 1.900 1.920 1.720 2.325 990,000 1,874,480 1.8934 1.325 1.325 1.339 1.200 1.622 1,419,197 1.3208 -8.43%
2000-02-21 0 2.075 2.050 2.275 2.000 2.700 1,132,000 2,688,150 2.3747 1.447 1.430 1.587 1.395 1.883 1,622,758 1.6565 -12.63%
2000-02-18 0 2.375 2.200 2.400 2.100 3.000 1,526,000 4,041,540 2.6485 1.657 1.535 1.674 1.465 2.093 2,187,570 1.8475 -10.38%
2000-02-17 0 2.650 2.600 2.650 2.350 3.500 1,831,639 5,207,333 2.8430 1.849 1.814 1.849 1.639 2.442 2,625,713 1.9832 15.22%
2000-02-16 0 2.300 2.250 2.300 2.000 2.700 734,000 1,705,800 2.3240 1.604 1.570 1.604 1.395 1.883 1,052,213 1.6212 -9.80%
2000-02-15 0 2.550 2.550 2.600 1.130 3.550 3,061,000 7,397,170 2.4166 1.779 1.779 1.814 0.788 2.476 4,388,042 1.6858 136.11%
2000-02-14 0 1.080 1.080 1.180 1.080 1.210 360,000 408,500 1.1347 0.753 0.753 0.823 0.753 0.844 516,072 0.7916 -10.74%
2000-02-11 0 1.210 1.150 1.250 1.030 1.210 268,000 294,240 1.0979 0.844 0.802 0.872 0.719 0.844 384,187 0.7659 19.80%
2000-02-10 0 1.010 1.010 1.190 1.000 1.150 682,000 739,340 1.0841 0.705 0.705 0.830 0.698 0.802 977,669 0.7562 1.00%
2000-02-09 0 1.000 1.000 1.250 0.960 1.060 194,000 194,640 1.0033 0.698 0.698 0.872 0.670 0.739 278,105 0.6999 -20.00%
2000-02-08 0 1.250 1.210 1.270 1.210 1.360 536,000 688,980 1.2854 0.872 0.844 0.886 0.844 0.949 768,373 0.8967 -3.10%
2000-02-03 0 1.290 1.290 - 0.860 1.290 719,000 772,330 1.0742 0.900 0.900 - 0.600 0.900 1,030,710 0.7493 43.33%
2000-02-02 0 0.900 0.860 0.940 0.900 0.940 348,000 315,680 0.9071 0.628 0.600 0.656 0.628 0.656 498,869 0.6328 0.00%
2000-02-01 0 0.900 0.870 0.900 0.860 0.990 640,000 598,600 0.9353 0.628 0.607 0.628 0.600 0.691 917,461 0.6525 0.00%
2000-01-31 0 0.900 0.860 0.950 0.690 0.950 1,904,000 1,624,920 0.8534 0.628 0.600 0.663 0.481 0.663 2,729,445 0.5953 28.57%
2000-01-28 0 0.700 0.700 0.730 0.660 0.700 156,000 105,800 0.6782 0.488 0.488 0.509 0.460 0.488 223,631 0.4731 9.38%
2000-01-27 0 0.640 0.640 0.680 0.630 0.640 12,800 8,044 0.6284 0.446 0.446 0.474 0.439 0.446 18,349 0.4384 -3.03%
2000-01-26 0 0.660 0.660 0.690 0.650 0.730 210,000 143,900 0.6852 0.460 0.460 0.481 0.453 0.509 301,042 0.4780 -2.94%
2000-01-25 0 0.680 0.660 0.700 0.680 0.730 276,000 196,180 0.7108 0.474 0.460 0.488 0.474 0.509 395,655 0.4958 -4.23%
2000-01-24 0 0.710 0.640 0.750 0.640 0.950 970,000 789,680 0.8141 0.495 0.446 0.523 0.446 0.663 1,390,526 0.5679 14.52%
2000-01-21 0 0.620 0.570 0.620 0.610 0.620 56,000 34,220 0.6111 0.432 0.398 0.432 0.426 0.432 80,278 0.4263 14.81%
2000-01-20 0 0.540 0.540 - - - 0 0 - 0.377 0.377 - - - 0 - 1.89%
2000-01-19 0 0.530 0.530 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2000-01-18 0 0.530 0.530 0.580 0.520 0.530 90,000 47,100 0.5233 0.370 0.370 0.405 0.363 0.370 129,018 0.3651 -10.17%
2000-01-17 0 0.590 - 0.600 - - 0 0 - 0.412 - 0.419 - - 0 - 0.00%
2000-01-14 0 0.590 0.570 0.590 0.570 0.650 850,000 517,700 0.6091 0.412 0.398 0.412 0.398 0.453 1,218,502 0.4249 -1.67%
2000-01-13 0 0.600 0.570 0.640 0.520 0.600 390,000 217,980 0.5589 0.419 0.398 0.446 0.363 0.419 559,078 0.3899 11.11%
2000-01-12 0 0.540 0.540 0.580 0.480 0.540 70,000 35,800 0.5114 0.377 0.377 0.405 0.335 0.377 100,347 0.3568 18.68%
2000-01-11 0 0.455 0.435 - - - 0 0 - 0.317 0.303 - - - 0 - 0.00%
2000-01-10 0 0.455 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2000-01-07 0 0.455 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2000-01-06 0 0.455 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2000-01-05 0 0.455 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2000-01-04 0 0.455 0.455 - 0.455 0.455 2,800 1,238 0.4421 0.317 0.317 - 0.317 0.317 4,014 0.3084 -3.19%
2000-01-03 0 0.470 0.470 - - - 0 0 - 0.328 0.328 - - - 0 - 2.17%
1999-12-30 0 0.460 0.440 - - - 0 0 - 0.321 0.307 - - - 0 - 0.00%
1999-12-29 0 0.460 - - 0.460 0.460 20,000 9,200 0.4600 0.321 - - 0.321 0.321 28,671 0.3209 2.22%
1999-12-28 0 0.450 0.450 - - - 0 0 - 0.314 0.314 - - - 0 - 3.45%
1999-12-24 0 0.435 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1999-12-23 0 0.435 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1999-12-22 0 0.435 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1999-12-21 0 0.435 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1999-12-20 0 0.435 0.435 0.455 0.435 0.435 10,000 4,350 0.4350 0.303 0.303 0.317 0.303 0.303 14,335 0.3034 -4.40%
1999-12-17 0 0.455 - 0.485 0.455 0.480 60,000 28,050 0.4675 0.317 - 0.338 0.317 0.335 86,012 0.3261 -1.09%
1999-12-16 0 0.460 0.460 0.470 0.460 0.460 12,000 5,520 0.4600 0.321 0.321 0.328 0.321 0.321 17,202 0.3209 -2.13%
1999-12-15 0 0.470 0.470 0.485 0.450 0.450 2,000 900 0.4500 0.328 0.328 0.338 0.314 0.314 2,867 0.3139 4.44%
1999-12-14 0 0.450 - 0.470 - - 0 0 - 0.314 - 0.328 - - 0 - 0.00%
1999-12-13 0 0.450 - - - - 0 0 - 0.314 - - - - 0 - 0.00%
1999-12-10 0 0.450 - 0.500 - - 0 0 - 0.314 - 0.349 - - 0 - 0.00%
1999-12-09 0 0.450 - - - - 0 0 - 0.314 - - - - 0 - 0.00%
1999-12-08 0 0.450 - - - - 0 0 - 0.314 - - - - 0 - 0.00%
1999-12-07 0 0.450 - - - - 0 0 - 0.314 - - - - 0 - 0.00%
1999-12-06 0 0.450 - 0.450 - - 0 0 - 0.314 - 0.314 - - 0 - -2.17%
1999-12-03 0 0.460 0.460 0.480 0.460 0.460 28,800 13,200 0.4583 0.321 0.321 0.335 0.321 0.321 41,286 0.3197 0.00%
1999-12-02 0 0.460 - 0.460 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
1999-12-01 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-30 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-29 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-26 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-25 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-24 0 0.460 - 0.460 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
1999-11-23 0 0.460 - 0.460 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
1999-11-22 0 0.460 0.450 0.460 0.460 0.460 20,000 9,200 0.4600 0.321 0.314 0.321 0.321 0.321 28,671 0.3209 0.00%
1999-11-19 0 0.460 0.460 0.480 - - 0 0 - 0.321 0.321 0.335 - - 0 - 0.00%
1999-11-18 0 0.460 - 0.480 - - 0 0 - 0.321 - 0.335 - - 0 - 0.00%
1999-11-17 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-16 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-15 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-12 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-11 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-10 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1999-11-09 0 0.460 0.460 0.480 0.460 0.480 66,400 31,332 0.4719 0.321 0.321 0.335 0.321 0.335 95,187 0.3292 -8.00%
1999-11-08 0 0.500 - 0.540 - - 0 0 - 0.349 - 0.377 - - 0 - 0.00%
1999-11-05 0 0.500 - 0.520 - - 0 0 - 0.349 - 0.363 - - 0 - 0.00%
1999-11-04 0 0.500 - 0.520 - - 0 0 - 0.349 - 0.363 - - 0 - 0.00%
1999-11-03 0 0.500 - 0.520 - - 0 0 - 0.349 - 0.363 - - 0 - 0.00%
1999-11-02 0 0.500 0.460 0.500 0.500 0.500 90,000 45,000 0.5000 0.349 0.321 0.349 0.349 0.349 129,018 0.3488 4.17%
1999-11-01 0 0.480 0.480 - 0.460 0.460 100,000 46,000 0.4600 0.335 0.335 - 0.321 0.321 143,353 0.3209 14.29%
1999-10-29 0 0.420 0.420 - 0.420 0.420 8,000 3,360 0.4200 0.293 0.293 - 0.293 0.293 11,468 0.2930 -4.55%
1999-10-28 0 0.440 0.460 - - - 0 0 - 0.307 0.321 - - - 0 - 10.00%
1999-10-27 0 0.400 0.400 - 0.400 0.400 92,800 37,096 0.3997 0.279 0.279 - 0.279 0.279 133,032 0.2789 11.11%
1999-10-26 0 0.360 0.360 - - - 0 0 - 0.251 0.251 - - - 0 - 9.09%
1999-10-25 0 0.330 0.330 - - - 0 0 - 0.230 0.230 - - - 0 - 4.76%
1999-10-22 0 0.315 0.315 - 0.310 0.310 50,000 15,500 0.3100 0.220 0.220 - 0.216 0.216 71,677 0.2162 -4.55%
1999-10-21 0 0.330 0.320 - 0.310 0.330 114,000 36,620 0.3212 0.230 0.223 - 0.216 0.230 163,423 0.2241 -5.71%
1999-10-20 0 0.350 - 0.390 0.350 0.370 100,000 36,000 0.3600 0.244 - 0.272 0.244 0.258 143,353 0.2511 -10.26%
1999-10-19 0 0.390 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
1999-10-15 0 0.390 0.390 - 0.390 0.390 50,000 19,500 0.3900 0.272 0.272 - 0.272 0.272 71,677 0.2721 0.00%
1999-10-14 0 0.390 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
1999-10-13 0 0.390 - 0.395 - - 0 0 - 0.272 - 0.276 - - 0 - 0.00%
1999-10-12 0 0.390 0.380 0.390 - - 0 0 - 0.272 0.265 0.272 - - 0 - -2.50%
1999-10-11 0 0.400 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1999-10-08 0 0.400 0.400 0.420 0.400 0.400 12,000 4,800 0.4000 0.279 0.279 0.293 0.279 0.279 17,202 0.2790 0.00%
1999-10-07 0 0.400 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1999-10-06 0 0.400 0.380 0.420 - - 0 0 - 0.279 0.265 0.293 - - 0 - 0.00%
1999-10-05 0 0.400 - - 0.400 0.400 200,000 80,000 0.4000 0.279 - - 0.279 0.279 286,706 0.2790 -3.61%
1999-10-04 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-30 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-29 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-28 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-27 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-24 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-23 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-22 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-21 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-20 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-17 0 0.415 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1999-09-15 0 0.415 0.415 - 0.415 0.415 30,000 12,450 0.4150 0.289 0.289 - 0.289 0.289 43,006 0.2895 -2.35%
1999-09-14 0 0.425 0.425 - 0.400 0.425 172,000 72,140 0.4194 0.296 0.296 - 0.279 0.296 246,568 0.2926 7.59%
1999-09-13 0 0.395 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
1999-09-10 0 0.395 0.395 - - - 0 0 - 0.276 0.276 - - - 0 - 1.28%
1999-09-09 0 0.390 0.390 - - - 0 0 - 0.272 0.272 - - - 0 - 8.33%
1999-09-08 0 0.360 0.360 - - - 0 0 - 0.251 0.251 - - - 0 - 2.86%
1999-09-07 0 0.350 0.350 - - - 0 0 - 0.244 0.244 - - - 0 - 1.45%
1999-09-06 0 0.345 0.345 - 0.340 0.340 8,000 2,720 0.3400 0.241 0.241 - 0.237 0.237 11,468 0.2372 7.81%
1999-09-03 0 0.320 - 0.340 - - 0 0 - 0.223 - 0.237 - - 0 - 0.00%
1999-09-02 0 0.320 0.310 0.340 - - 0 0 - 0.223 0.216 0.237 - - 0 - 0.00%
1999-09-01 0 0.320 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1999-08-31 0 0.320 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1999-08-30 0 0.320 0.305 - - - 0 0 - 0.223 0.213 - - - 0 - 0.00%
1999-08-27 0 0.320 0.300 - - - 0 0 - 0.223 0.209 - - - 0 - 0.00%
1999-08-26 0 0.320 0.310 - - - 0 0 - 0.223 0.216 - - - 0 - 0.00%
1999-08-25 0 0.320 0.310 0.350 - - 0 0 - 0.223 0.216 0.244 - - 0 - 0.00%
1999-08-24 0 0.320 0.320 - 0.305 0.305 80,000 24,400 0.3050 0.223 0.223 - 0.213 0.213 114,683 0.2128 -1.54%
1999-08-23 0 0.325 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
1999-08-20 0 0.325 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
1999-08-19 0 0.325 0.305 - - - 0 0 - 0.227 0.213 - - - 0 - 0.00%
1999-08-18 0 0.325 0.325 0.370 0.310 0.310 210,000 65,100 0.3100 0.227 0.227 0.258 0.216 0.216 301,042 0.2162 -1.52%
1999-08-17 0 0.330 0.330 0.350 0.330 0.330 190,000 62,700 0.3300 0.230 0.230 0.244 0.230 0.230 272,371 0.2302 -5.71%
1999-08-16 0 0.350 - 0.370 - - 0 0 - 0.244 - 0.258 - - 0 - 0.00%
1999-08-13 0 0.350 0.340 0.350 0.330 0.350 130,000 43,100 0.3315 0.244 0.237 0.244 0.230 0.244 186,359 0.2313 0.00%
1999-08-12 0 0.350 0.350 0.370 0.310 0.330 208,000 64,640 0.3108 0.244 0.244 0.258 0.216 0.230 298,175 0.2168 6.06%
1999-08-11 0 0.330 0.330 0.375 0.330 0.350 60,000 20,200 0.3367 0.230 0.230 0.262 0.230 0.244 86,012 0.2349 -10.81%
1999-08-10 0 0.370 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-09 0 0.370 - 0.390 - - 0 0 - 0.258 - 0.272 - - 0 - 0.00%
1999-08-06 0 0.370 - 0.390 - - 0 0 - 0.258 - 0.272 - - 0 - 0.00%
1999-08-05 0 0.370 - 0.380 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
1999-08-04 0 0.370 0.360 0.390 0.370 0.380 30,000 11,200 0.3733 0.258 0.251 0.272 0.258 0.265 43,006 0.2604 -2.63%
1999-08-03 0 0.380 0.360 0.390 0.380 0.380 100,000 38,000 0.3800 0.265 0.251 0.272 0.265 0.265 143,353 0.2651 2.70%
1999-08-02 0 0.370 0.370 - - - 0 0 - 0.258 0.258 - - - 0 - 2.78%
1999-07-30 0 0.360 0.360 - 0.350 0.350 2,000 700 0.3500 0.251 0.251 - 0.244 0.244 2,867 0.2442 4.35%
1999-07-29 0 0.345 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1999-07-28 0 0.345 0.325 - 0.345 0.345 30,000 10,350 0.3450 0.241 0.227 - 0.241 0.241 43,006 0.2407 4.55%
1999-07-27 0 0.330 0.330 - 0.325 0.325 200,000 65,000 0.3250 0.230 0.230 - 0.227 0.227 286,706 0.2267 -1.49%
1999-07-26 0 0.335 0.335 0.380 0.325 0.345 468,000 158,100 0.3378 0.234 0.234 0.265 0.227 0.241 670,893 0.2357 -8.22%
1999-07-23 0 0.365 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-07-22 0 0.365 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-07-21 0 0.365 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-07-20 0 0.365 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-07-19 0 0.365 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-07-16 0 0.365 0.355 - - - 0 0 - 0.255 0.248 - - - 0 - 0.00%
1999-07-15 0 0.365 0.365 - 0.365 0.365 100,000 36,500 0.3650 0.255 0.255 - 0.255 0.255 143,353 0.2546 -5.19%
1999-07-14 0 0.385 0.385 - 0.385 0.385 194,000 74,690 0.3850 0.269 0.269 - 0.269 0.269 278,105 0.2686 -3.75%
1999-07-13 0 0.400 0.390 0.420 0.400 0.400 150,000 60,000 0.4000 0.279 0.272 0.293 0.279 0.279 215,030 0.2790 0.00%
1999-07-12 0 0.400 0.390 0.420 - - 0 0 - 0.279 0.272 0.293 - - 0 - 0.00%
1999-07-09 0 0.400 0.380 0.400 0.420 0.420 10,000 4,200 0.4200 0.279 0.265 0.279 0.293 0.293 14,335 0.2930 0.00%
1999-07-08 0 0.400 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1999-07-07 0 0.400 0.370 - 0.370 0.400 202,000 78,200 0.3871 0.279 0.258 - 0.258 0.279 289,574 0.2701 8.11%
1999-07-06 0 0.370 0.370 0.390 0.370 0.370 100,000 37,000 0.3700 0.258 0.258 0.272 0.258 0.258 143,353 0.2581 -2.63%
1999-07-05 0 0.380 0.360 0.380 - - 0 0 - 0.265 0.251 0.265 - - 0 - -5.00%
1999-07-02 0 0.400 - 0.410 - - 0 0 - 0.279 - 0.286 - - 0 - 0.00%
1999-06-30 0 0.400 - 0.410 - - 0 0 - 0.279 - 0.286 - - 0 - 0.00%
1999-06-29 0 0.400 - 0.420 - - 0 0 - 0.279 - 0.293 - - 0 - 0.00%
1999-06-28 0 0.400 - 0.400 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1999-06-25 0 0.400 0.375 0.400 0.400 0.400 150,000 60,000 0.4000 0.279 0.262 0.279 0.279 0.279 215,030 0.2790 5.26%
1999-06-24 0 0.380 0.380 0.400 0.380 0.380 66,000 25,080 0.3800 0.265 0.265 0.279 0.265 0.265 94,613 0.2651 -2.56%
1999-06-23 0 0.390 - 0.410 - - 0 0 - 0.272 - 0.286 - - 0 - 0.00%
1999-06-22 0 0.390 - 0.400 - - 0 0 - 0.272 - 0.279 - - 0 - 0.00%
1999-06-21 0 0.390 0.340 0.390 0.330 0.390 282,000 101,700 0.3606 0.272 0.237 0.272 0.230 0.272 404,256 0.2516 11.43%
1999-06-17 0 0.350 0.350 0.390 0.350 0.390 204,000 76,760 0.3763 0.244 0.244 0.272 0.244 0.272 292,441 0.2625 -10.26%
1999-06-16 0 0.390 - 0.400 - - 0 0 - 0.272 - 0.279 - - 0 - 0.00%
1999-06-15 0 0.390 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
1999-06-14 0 0.390 - 0.410 - - 0 0 - 0.272 - 0.286 - - 0 - 0.00%
1999-06-11 0 0.390 - 0.410 - - 0 0 - 0.272 - 0.286 - - 0 - 0.00%
1999-06-10 0 0.390 - 0.400 - - 0 0 - 0.272 - 0.279 - - 0 - 0.00%
1999-06-09 0 0.390 - 0.390 0.390 0.390 20,000 7,800 0.3900 0.272 - 0.272 0.272 0.272 28,671 0.2721 0.00%
1999-06-08 0 0.390 - 0.410 - - 0 0 - 0.272 - 0.286 - - 0 - 0.00%
1999-06-07 0 0.390 0.350 0.390 - - 0 0 - 0.272 0.244 0.272 - - 0 - 0.00%
1999-06-04 0 0.390 0.380 0.390 0.335 0.390 876,000 318,480 0.3636 0.272 0.265 0.272 0.234 0.272 1,255,774 0.2536 5.41%
1999-06-03 0 0.370 - 0.390 - - 0 0 - 0.258 - 0.272 - - 0 - 0.00%
1999-06-02 0 0.370 0.360 0.370 0.380 0.380 4,000 1,520 0.3800 0.258 0.251 0.258 0.265 0.265 5,734 0.2651 0.00%
1999-06-01 0 0.370 0.360 0.380 0.370 0.370 100,000 37,000 0.3700 0.258 0.251 0.265 0.258 0.258 143,353 0.2581 5.71%
1999-05-31 0 0.350 0.350 0.370 0.350 0.350 450,000 157,500 0.3500 0.244 0.244 0.258 0.244 0.244 645,089 0.2442 9.38%
1999-05-28 0 0.320 0.320 0.375 0.320 0.320 12,000 3,840 0.3200 0.223 0.223 0.262 0.223 0.223 17,202 0.2232 -11.11%
1999-05-27 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1999-05-26 0 0.360 - 0.360 0.370 0.370 96,000 35,520 0.3700 0.251 - 0.251 0.258 0.258 137,619 0.2581 -1.37%
1999-05-25 0 0.365 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-05-24 0 0.365 0.360 0.395 0.365 0.380 220,000 81,800 0.3718 0.255 0.251 0.276 0.255 0.265 315,377 0.2594 0.00%
1999-05-21 0 0.365 0.350 0.370 0.350 0.390 572,000 207,430 0.3626 0.255 0.244 0.258 0.244 0.272 819,980 0.2530 7.35%
1999-05-20 0 0.340 0.340 0.395 0.295 0.430 1,808,000 581,780 0.3218 0.237 0.237 0.276 0.206 0.300 2,591,826 0.2245 -24.44%
1999-05-19 0 0.450 - 0.470 - - 0 0 - 0.314 - 0.328 - - 0 - 0.00%
1999-05-18 0 0.450 - 0.480 0.450 0.480 160,000 73,800 0.4613 0.314 - 0.335 0.314 0.335 229,365 0.3218 -6.25%
1999-05-17 0 0.480 - 0.480 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1999-05-14 0 0.480 0.465 0.500 0.480 0.480 100,000 48,000 0.4800 0.335 0.324 0.349 0.335 0.335 143,353 0.3348 -4.00%
1999-05-13 0 0.500 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1999-05-12 0 0.500 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1999-05-11 0 0.500 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1999-05-10 0 0.500 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1999-05-07 0 0.500 - 0.500 0.500 0.510 121,200 61,064 0.5038 0.349 - 0.349 0.349 0.356 173,744 0.3515 0.00%
1999-05-06 0 0.500 - 0.500 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1999-05-05 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 0.349 - 0.349 0.349 0.349 71,677 0.3488 0.00%
1999-05-04 0 0.500 - 0.500 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1999-05-03 0 0.500 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1999-04-30 0 0.500 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1999-04-29 0 0.500 - 0.500 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1999-04-28 0 0.500 - 0.540 - - 0 0 - 0.349 - 0.377 - - 0 - 0.00%
1999-04-27 0 0.500 - 0.500 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1999-04-26 0 0.500 - 0.500 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1999-04-23 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.349 - 0.349 0.349 0.349 14,335 0.3488 11.11%
1999-04-22 0 0.450 0.450 - - - 0 0 - 0.314 0.314 - - - 0 - 7.14%
1999-04-21 0 0.420 0.410 0.440 0.400 0.420 220,000 90,400 0.4109 0.293 0.286 0.307 0.279 0.293 315,377 0.2866 7.69%
1999-04-20 0 0.390 0.370 - 0.360 0.390 400,000 150,000 0.3750 0.272 0.258 - 0.251 0.272 573,413 0.2616 18.18%
1999-04-19 0 0.330 - 0.330 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1999-04-16 0 0.330 - 0.330 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1999-04-15 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-04-14 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-04-13 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-04-12 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-04-09 0 0.330 0.300 - - - 0 0 - 0.230 0.209 - - - 0 - 0.00%
1999-04-08 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-04-07 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-04-01 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-03-31 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-03-30 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-03-29 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-03-26 0 0.330 - - 0.310 0.330 164,000 53,120 0.3239 0.230 - - 0.216 0.230 235,099 0.2259 0.00%
1999-03-25 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-03-24 0 0.330 0.310 0.350 - - 0 0 - 0.230 0.216 0.244 - - 0 - 0.00%
1999-03-23 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-03-22 0 0.330 - 0.350 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
1999-03-19 0 0.330 0.330 0.335 0.320 0.320 100,000 32,000 0.3200 0.230 0.230 0.234 0.223 0.223 143,353 0.2232 3.13%
1999-03-18 0 0.320 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1999-03-17 0 0.320 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1999-03-16 0 0.320 0.280 - - - 0 0 - 0.223 0.195 - - - 0 - 0.00%
1999-03-15 0 0.320 - 0.320 - - 0 0 - 0.223 - 0.223 - - 0 - -4.48%
1999-03-12 0 0.335 - 0.355 - - 0 0 - 0.234 - 0.248 - - 0 - 0.00%
1999-03-11 0 0.335 - 0.355 - - 0 0 - 0.234 - 0.248 - - 0 - 0.00%
1999-03-10 0 0.335 0.335 - - - 0 0 - 0.234 0.234 - - - 0 - 6.35%
1999-03-09 0 0.315 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1999-03-08 0 0.315 0.300 - - - 0 0 - 0.220 0.209 - - - 0 - 0.00%
1999-03-05 0 0.315 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1999-03-04 0 0.315 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1999-03-03 0 0.315 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1999-03-02 0 0.315 0.310 - - - 0 0 - 0.220 0.216 - - - 0 - 0.00%
1999-03-01 0 0.315 0.300 - - - 0 0 - 0.220 0.209 - - - 0 - 0.00%
1999-02-26 0 0.315 0.315 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
1999-02-25 0 0.315 0.315 0.360 0.310 0.310 6,000 1,860 0.3100 0.220 0.220 0.251 0.216 0.216 8,601 0.2162 -4.55%
1999-02-24 0 0.330 0.310 - - - 0 0 - 0.230 0.216 - - - 0 - 0.00%
1999-02-23 0 0.330 0.310 - - - 0 0 - 0.230 0.216 - - - 0 - 0.00%
1999-02-22 0 0.330 0.320 - 0.330 0.330 100,000 33,000 0.3300 0.230 0.223 - 0.230 0.230 143,353 0.2302 0.00%
1999-02-19 0 0.330 0.310 0.330 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
1999-02-15 0 0.330 0.315 0.340 - - 0 0 - 0.230 0.220 0.237 - - 0 - 0.00%
1999-02-12 0 0.330 0.310 0.340 - - 0 0 - 0.230 0.216 0.237 - - 0 - 0.00%
1999-02-11 0 0.330 0.310 0.340 - - 0 0 - 0.230 0.216 0.237 - - 0 - 0.00%
1999-02-10 0 0.330 0.290 0.330 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
1999-02-09 0 0.330 0.310 0.330 0.330 0.330 46,000 15,180 0.3300 0.230 0.216 0.230 0.230 0.230 65,942 0.2302 -2.94%
1999-02-08 0 0.340 0.320 0.340 0.340 0.340 198,000 67,320 0.3400 0.237 0.223 0.237 0.237 0.237 283,839 0.2372 -5.56%
1999-02-05 0 0.360 0.340 - - - 0 0 - 0.251 0.237 - - - 0 - 0.00%
1999-02-04 0 0.360 0.340 0.370 0.340 0.340 50,000 17,000 0.3400 0.251 0.237 0.258 0.237 0.237 71,677 0.2372 0.00%
1999-02-03 0 0.360 0.340 - - - 0 0 - 0.251 0.237 - - - 0 - 0.00%
1999-02-02 0 0.360 0.345 - - - 0 0 - 0.251 0.241 - - - 0 - 0.00%
1999-02-01 0 0.360 0.340 - - - 0 0 - 0.251 0.237 - - - 0 - 0.00%
1999-01-29 0 0.360 0.340 0.380 - - 0 0 - 0.251 0.237 0.265 - - 0 - 0.00%
1999-01-28 0 0.360 0.350 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
1999-01-27 0 0.360 0.360 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
1999-01-26 0 0.360 0.350 0.405 - - 0 0 - 0.251 0.244 0.283 - - 0 - 0.00%
1999-01-25 0 0.360 0.360 - 0.360 0.360 450,000 162,000 0.3600 0.251 0.251 - 0.251 0.251 645,089 0.2511 0.00%
1999-01-22 0 0.360 0.360 0.400 0.360 0.360 182,000 65,520 0.3600 0.251 0.251 0.279 0.251 0.251 260,903 0.2511 0.00%
1999-01-21 0 0.360 0.340 - 0.360 0.360 100,000 36,000 0.3600 0.251 0.237 - 0.251 0.251 143,353 0.2511 -5.26%
1999-01-20 0 0.380 0.360 - - - 0 0 - 0.265 0.251 - - - 0 - 0.00%
1999-01-19 0 0.380 0.360 0.380 0.380 0.380 108,000 41,040 0.3800 0.265 0.251 0.265 0.265 0.265 154,821 0.2651 -5.00%
1999-01-18 0 0.400 0.400 0.420 - - 0 0 - 0.279 0.279 0.293 - - 0 - 5.26%
1999-01-15 0 0.380 0.375 - 0.380 0.380 93,600 35,488 0.3791 0.265 0.262 - 0.265 0.265 134,179 0.2645 0.00%
1999-01-14 0 0.380 0.360 0.400 0.380 0.380 150,000 57,000 0.3800 0.265 0.251 0.279 0.265 0.265 215,030 0.2651 -9.52%
1999-01-13 0 0.420 0.380 - - - 0 0 - 0.293 0.265 - - - 0 - 0.00%
1999-01-12 0 0.420 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
1999-01-11 0 0.420 0.380 - - - 0 0 - 0.293 0.265 - - - 0 - 0.00%
1999-01-08 0 0.420 0.400 - - - 0 0 - 0.293 0.279 - - - 0 - 0.00%
1999-01-07 0 0.420 0.420 - - - 0 0 - 0.293 0.293 - - - 0 - 9.09%
1999-01-06 0 0.385 0.370 - - - 0 0 - 0.269 0.258 - - - 0 - 0.00%
1999-01-05 0 0.385 0.385 - 0.385 0.400 312,800 124,892 0.3993 0.269 0.269 - 0.269 0.279 448,409 0.2785 -8.33%
1999-01-04 0 0.420 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
1998-12-31 0 0.420 0.385 0.420 - - 0 0 - 0.293 0.269 0.293 - - 0 - 0.00%
1998-12-30 0 0.420 - 0.420 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
1998-12-29 0 0.420 - 0.430 - - 0 0 - 0.293 - 0.300 - - 0 - 0.00%
1998-12-28 0 0.420 0.420 0.440 - - 0 0 - 0.293 0.293 0.307 - - 0 - 0.00%
1998-12-24 0 0.420 - 0.420 - - 0 0 - 0.293 - 0.293 - - 0 - -4.55%
1998-12-23 0 0.440 - 0.440 - - 0 0 - 0.307 - 0.307 - - 0 - -4.35%
1998-12-22 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1998-12-21 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1998-12-18 0 0.460 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1998-12-17 0 0.460 - - - - 800 368 0.4600 0.321 - - - - 1,147 0.3209 0.00%
1998-12-16 0 0.460 0.315 0.500 - - 0 0 - 0.321 0.220 0.349 - - 0 - 0.00%
1998-12-15 0 0.460 - 0.460 - - 0 0 - 0.321 - 0.321 - - 0 - -4.17%
1998-12-14 0 0.480 - 0.480 - - 0 0 - 0.335 - 0.335 - - 0 - -4.00%
1998-12-11 0 0.500 - 0.500 - - 0 0 - 0.349 - 0.349 - - 0 - -7.41%
1998-12-10 0 0.540 - 0.540 - - 0 0 - 0.377 - 0.377 - - 0 - -1.82%
1998-12-09 0 0.550 - 0.550 - - 0 0 - 0.384 - 0.384 - - 0 - -3.51%
1998-12-08 0 0.570 - 0.570 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
1998-12-07 0 0.570 - 0.570 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
1998-12-04 0 0.570 - 0.570 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
1998-12-03 0 0.570 0.530 0.570 0.570 0.570 50,000 28,500 0.5700 0.398 0.370 0.398 0.398 0.398 71,677 0.3976 -9.52%
1998-12-02 0 0.630 - 0.660 - - 0 0 - 0.439 - 0.460 - - 0 - 0.00%
1998-12-01 0 0.630 - - - - 4,400 2,772 0.6300 0.439 - - - - 6,308 0.4395 0.00%
1998-11-30 0 0.630 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
1998-11-27 0 0.630 - 0.630 - - 0 0 - 0.439 - 0.439 - - 0 - -1.56%
1998-11-26 0 0.640 - 0.640 - - 0 0 - 0.446 - 0.446 - - 0 - 0.00%
1998-11-25 0 0.640 - 0.660 - - 0 0 - 0.446 - 0.460 - - 0 - 0.00%
1998-11-24 0 0.640 - 0.660 - - 0 0 - 0.446 - 0.460 - - 0 - 0.00%
1998-11-23 0 0.640 - 0.670 0.620 0.670 21,000 13,860 0.6600 0.446 - 0.467 0.432 0.467 30,104 0.4604 -3.03%
1998-11-20 0 0.660 0.660 - - - 0 0 - 0.460 0.460 - - - 0 - 4.76%
1998-11-19 0 0.630 0.630 - - - 0 0 - 0.439 0.439 - - - 0 - 6.78%
1998-11-18 0 0.590 0.590 - - - 0 0 - 0.412 0.412 - - - 0 - 9.26%
1998-11-17 0 0.540 0.540 - 0.520 0.540 102,000 54,880 0.5380 0.377 0.377 - 0.363 0.377 146,220 0.3753 8.00%
1998-11-16 0 0.500 0.490 0.540 0.500 0.500 124,000 62,000 0.5000 0.349 0.342 0.377 0.349 0.349 177,758 0.3488 4.17%
1998-11-13 0 0.480 0.480 - - - 0 0 - 0.335 0.335 - - - 0 - 9.09%
1998-11-12 0 0.440 0.440 - 0.420 0.420 44,000 18,480 0.4200 0.307 0.307 - 0.293 0.293 63,075 0.2930 7.32%
1998-11-11 0 0.410 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-10 0 0.410 0.410 - - - 0 0 - 0.286 0.286 - - - 0 - 2.50%
1998-11-09 0 0.400 0.400 - 0.400 0.400 34,000 13,600 0.4000 0.279 0.279 - 0.279 0.279 48,740 0.2790 0.00%
1998-11-06 0 0.400 0.400 - 0.400 0.400 50,000 20,000 0.4000 0.279 0.279 - 0.279 0.279 71,677 0.2790 5.26%
1998-11-05 0 0.380 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1998-11-04 0 0.380 0.360 - - - 0 0 - 0.265 0.251 - - - 0 - 0.00%
1998-11-03 0 0.380 0.380 - - - 0 0 - 0.265 0.265 - - - 0 - 5.56%
1998-11-02 0 0.360 0.360 - 0.360 0.360 236,000 84,960 0.3600 0.251 0.251 - 0.251 0.251 338,314 0.2511 0.00%
1998-10-30 0 0.360 0.340 0.360 0.340 0.360 100,000 34,280 0.3428 0.251 0.237 0.251 0.237 0.251 143,353 0.2391 9.09%
1998-10-29 0 0.330 - 0.360 - - 0 0 - 0.230 - 0.251 - - 0 - 0.00%
1998-10-27 0 0.330 - 0.330 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1998-10-26 0 0.330 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1998-10-23 0 0.330 0.310 - - - 0 0 - 0.230 0.216 - - - 0 - 0.00%
1998-10-22 0 0.330 - - - - 40,000 12,800 0.3200 0.230 - - - - 57,341 0.2232 0.00%
1998-10-21 0 0.330 0.330 0.360 0.320 0.320 18,000 5,760 0.3200 0.230 0.230 0.251 0.223 0.223 25,804 0.2232 -2.94%
1998-10-20 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-10-19 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-10-16 0 0.340 0.320 0.340 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
1998-10-15 0 0.340 - 0.340 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1998-10-14 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-10-13 0 0.340 0.320 0.360 - - 0 0 - 0.237 0.223 0.251 - - 0 - 0.00%
1998-10-12 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-10-09 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-10-08 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-10-07 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-10-05 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-30 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-29 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-28 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-25 0 0.340 - 0.360 - - 34,000 11,220 0.3300 0.237 - 0.251 - - 48,740 0.2302 0.00%
1998-09-24 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-23 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-22 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-21 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-18 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-17 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-16 0 0.340 - 0.350 - - 0 0 - 0.237 - 0.244 - - 0 - 0.00%
1998-09-15 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-14 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-11 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-10 0 0.340 - 0.360 - - 0 0 - 0.237 - 0.251 - - 0 - 0.00%
1998-09-09 0 0.340 0.340 0.360 0.340 0.340 50,000 17,000 0.3400 0.237 0.237 0.251 0.237 0.237 71,677 0.2372 -5.56%
1998-09-08 0 0.360 0.340 - - - 0 0 - 0.251 0.237 - - - 0 - 0.00%
1998-09-07 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-09-04 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-09-03 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-09-02 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-09-01 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-31 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-28 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-27 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-26 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-25 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-24 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-21 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-20 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-19 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1998-08-18 0 0.360 - 0.370 - - 0 0 - 0.251 - 0.258 - - 0 - 0.00%
1998-08-14 0 0.360 - 0.360 - - 0 0 - 0.251 - 0.251 - - 0 - -2.70%
1998-08-13 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-08-12 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-08-11 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-08-10 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-08-07 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-08-06 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-08-05 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-08-04 0 0.370 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1998-08-03 0 0.370 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1998-07-31 0 0.370 - 0.370 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1998-07-30 0 0.370 - 0.370 0.370 0.370 10,000 3,700 0.3700 0.258 - 0.258 0.258 0.258 14,335 0.2581 5.71%
1998-07-29 0 0.350 0.350 - - - 0 0 - 0.244 0.244 - - - 0 - 6.06%
1998-07-28 0 0.330 0.330 - - - 0 0 - 0.230 0.230 - - - 0 - 8.20%
1998-07-27 0 0.305 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1998-07-24 0 0.305 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1998-07-23 0 0.305 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1998-07-22 0 0.305 0.285 - - - 0 0 - 0.213 0.199 - - - 0 - 0.00%
1998-07-21 0 0.305 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1998-07-20 0 0.305 0.290 - - - 0 0 - 0.213 0.202 - - - 0 - 0.00%
1998-07-17 0 0.305 0.285 - - - 0 0 - 0.213 0.199 - - - 0 - 0.00%
1998-07-16 0 0.305 0.305 - 0.305 0.305 252,000 76,860 0.3050 0.213 0.213 - 0.213 0.213 361,250 0.2128 -6.15%
1998-07-15 0 0.325 0.310 - - - 0 0 - 0.227 0.216 - - - 0 - 0.00%
1998-07-14 0 0.325 0.325 0.350 0.325 0.330 132,000 43,400 0.3288 0.227 0.227 0.244 0.227 0.230 189,226 0.2294 -7.14%
1998-07-13 0 0.350 0.330 - 0.350 0.350 100,000 35,000 0.3500 0.244 0.230 - 0.244 0.244 143,353 0.2442 -5.41%
1998-07-10 0 0.370 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1998-07-09 0 0.370 0.370 0.400 0.370 0.370 94,000 34,780 0.3700 0.258 0.258 0.279 0.258 0.258 134,752 0.2581 -5.13%
1998-07-08 0 0.390 0.380 0.410 0.390 0.410 322,000 127,580 0.3962 0.272 0.265 0.286 0.272 0.286 461,597 0.2764 -9.30%
1998-07-07 0 0.430 - 0.440 - - 0 0 - 0.300 - 0.307 - - 0 - 0.00%
1998-07-06 0 0.430 - 0.460 0.430 0.430 80,000 34,400 0.4300 0.300 - 0.321 0.300 0.300 114,683 0.3000 -2.27%
1998-07-03 0 0.440 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1998-07-02 0 0.440 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1998-06-30 0 0.440 0.440 0.500 0.440 0.440 120,400 52,960 0.4399 0.307 0.307 0.349 0.307 0.307 172,597 0.3068 -8.33%
1998-06-29 0 0.480 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
1998-06-26 0 0.480 - 0.500 - - 0 0 - 0.335 - 0.349 - - 0 - 0.00%
1998-06-25 0 0.480 - 0.500 - - 0 0 - 0.335 - 0.349 - - 0 - 0.00%
1998-06-24 0 0.480 - 0.500 - - 0 0 - 0.335 - 0.349 - - 0 - 0.00%
1998-06-23 0 0.480 0.460 0.495 - - 0 0 - 0.335 0.321 0.345 - - 0 - 0.00%
1998-06-22 0 0.480 0.480 - 0.450 0.450 20,000 9,000 0.4500 0.335 0.335 - 0.314 0.314 28,671 0.3139 2.13%
1998-06-19 0 0.470 - 0.500 - - 0 0 - 0.328 - 0.349 - - 0 - -0.00%
1998-06-18 0 0.490 0.450 0.500 - - 0 0 - 0.328 0.301 0.335 - - 0 - 0.00%
1998-06-17 0 0.490 0.400 0.490 0.395 0.490 150,000 63,540 0.4236 0.328 0.268 0.328 0.264 0.328 224,180 0.2834 8.89%
1998-06-16 0 0.450 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1998-06-15 0 0.450 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1998-06-12 0 0.450 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1998-06-11 0 0.450 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1998-06-10 0 0.450 - 0.470 - - 0 0 - 0.301 - 0.314 - - 0 - 0.00%
1998-06-09 0 0.450 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1998-06-08 0 0.450 0.430 - - - 0 0 - 0.301 0.288 - - - 0 - 0.00%
1998-06-05 0 0.450 0.445 - - - 0 0 - 0.301 0.298 - - - 0 - 0.00%
1998-06-04 0 0.450 0.500 - 0.450 0.450 34,000 15,300 0.4500 0.301 0.335 - 0.301 0.301 50,814 0.3011 -2.17%
1998-06-03 0 0.460 0.460 - 0.460 0.480 40,000 18,600 0.4650 0.308 0.308 - 0.308 0.321 59,781 0.3111 -8.00%
1998-06-02 0 0.500 0.490 0.520 0.485 0.500 430,000 212,000 0.4930 0.335 0.328 0.348 0.325 0.335 642,649 0.3299 -5.66%
1998-06-01 0 0.530 0.500 0.550 - - 0 0 - 0.355 0.335 0.368 - - 0 - 0.00%
1998-05-29 0 0.530 0.500 0.560 - - 0 0 - 0.355 0.335 0.375 - - 0 - 0.00%
1998-05-28 0 0.530 0.520 0.560 - - 0 0 - 0.355 0.348 0.375 - - 0 - 0.00%
1998-05-27 0 0.530 0.530 0.560 0.530 0.530 134,000 71,020 0.5300 0.355 0.355 0.375 0.355 0.355 200,267 0.3546 -11.67%
1998-05-26 0 0.600 0.560 0.600 - - 0 0 - 0.401 0.375 0.401 - - 0 - 0.00%
1998-05-25 0 0.600 0.570 0.610 - - 0 0 - 0.401 0.381 0.408 - - 0 - 0.00%
1998-05-22 0 0.600 0.570 - 0.600 0.600 50,000 30,000 0.6000 0.401 0.381 - 0.401 0.401 74,727 0.4015 5.26%
1998-05-21 0 0.570 0.570 - 0.570 0.570 68,000 38,760 0.5700 0.381 0.381 - 0.381 0.381 101,628 0.3814 5.56%
1998-05-20 0 0.540 0.530 - 0.540 0.550 168,000 91,720 0.5460 0.361 0.355 - 0.361 0.368 251,082 0.3653 -3.57%
1998-05-19 0 0.560 0.560 0.630 0.560 0.560 30,000 16,800 0.5600 0.375 0.375 0.422 0.375 0.375 44,836 0.3747 -6.67%
1998-05-18 0 0.600 0.560 0.630 0.560 0.630 820,000 496,840 0.6059 0.401 0.375 0.422 0.375 0.422 1,225,518 0.4054 -4.76%
1998-05-15 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-05-14 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-05-13 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-05-12 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1998-05-11 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1998-05-08 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1998-05-07 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1998-05-06 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1998-05-05 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-05-04 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-05-01 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-04-30 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-04-29 0 0.630 0.630 - - - 0 0 - 0.422 0.422 - - - 0 - 5.00%
1998-04-28 0 0.600 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
1998-04-27 0 0.600 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
1998-04-24 0 0.600 0.600 - - - 0 0 - 0.401 0.401 - - - 0 - 9.09%
1998-04-23 0 0.550 0.550 - 0.510 0.510 2,400 1,200 0.5000 0.368 0.368 - 0.341 0.341 3,587 0.3346 -12.70%
1998-04-22 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-04-21 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-04-20 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1998-04-17 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-04-16 0 0.630 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-04-15 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - -3.08%
1998-04-14 0 0.650 - 0.650 - - 0 0 - 0.435 - 0.435 - - 0 - -2.99%
1998-04-09 0 0.670 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1998-04-08 0 0.670 - 0.670 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
1998-04-07 0 0.670 - 0.670 - - 0 0 - 0.448 - 0.448 - - 0 - -1.47%
1998-04-03 0 0.680 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1998-04-02 0 0.680 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1998-04-01 0 0.680 - 0.680 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
1998-03-31 0 0.680 - 0.680 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
1998-03-30 0 0.680 - 0.680 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
1998-03-27 0 0.680 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1998-03-26 0 0.680 - 0.680 - - 0 0 - 0.455 - 0.455 - - 0 - -1.45%
1998-03-25 0 0.690 - 0.700 - - 0 0 - 0.462 - 0.468 - - 0 - 0.00%
1998-03-24 0 0.690 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1998-03-23 0 0.690 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1998-03-20 0 0.690 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1998-03-19 0 0.690 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1998-03-18 0 0.690 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1998-03-17 0 0.690 - 0.700 - - 0 0 - 0.462 - 0.468 - - 0 - 0.00%
1998-03-16 0 0.690 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1998-03-13 0 0.690 - 0.690 - - 0 0 - 0.462 - 0.462 - - 0 - 0.00%
1998-03-12 0 0.690 - 0.690 0.720 0.720 2,000 1,440 0.7200 0.462 - 0.462 0.482 0.482 2,989 0.4818 -4.17%
1998-03-11 0 0.720 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1998-03-10 0 0.720 - 0.720 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
1998-03-09 0 0.720 - 0.720 - - 1 1 1.0000 0.482 - 0.482 - - 1 0.6691 0.00%
1998-03-06 0 0.720 0.720 - - - 0 0 - 0.482 0.482 - - - 0 - 5.88%
1998-03-05 0 0.680 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1998-03-04 0 0.680 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1998-03-03 0 0.680 - 0.700 - - 0 0 - 0.455 - 0.468 - - 0 - 0.00%
1998-03-02 0 0.680 - 0.680 - - 0 0 - 0.455 - 0.455 - - 0 - -2.86%
1998-02-27 0 0.700 - 0.700 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1998-02-26 0 0.700 - 0.720 - - 0 0 - 0.468 - 0.482 - - 0 - 0.00%
1998-02-25 0 0.700 - 0.710 - - 0 0 - 0.468 - 0.475 - - 0 - 0.00%
1998-02-24 0 0.700 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
1998-02-23 0 0.700 - 0.720 - - 0 0 - 0.468 - 0.482 - - 0 - 0.00%
1998-02-20 0 0.700 - 0.700 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1998-02-19 0 0.700 0.560 0.700 0.600 0.700 10,000 6,600 0.6600 0.468 0.375 0.468 0.401 0.468 14,945 0.4416 4.48%
1998-02-18 0 0.670 0.580 0.670 - - 0 0 - 0.448 0.388 0.448 - - 0 - -1.47%
1998-02-17 0 0.680 - 0.680 0.600 0.760 162,000 107,220 0.6619 0.455 - 0.455 0.401 0.509 242,114 0.4428 -8.11%
1998-02-16 0 0.740 - 0.740 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1998-02-13 0 0.740 - - 0.740 0.740 4,000 2,960 0.7400 0.495 - - 0.495 0.495 5,978 0.4951 5.71%
1998-02-12 0 0.700 - 0.700 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1998-02-11 0 0.700 - 0.700 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1998-02-10 0 0.700 0.600 0.700 - - 0 0 - 0.468 0.401 0.468 - - 0 - -5.41%
1998-02-09 0 0.740 - 0.740 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1998-02-06 0 0.740 0.640 0.740 0.640 0.740 20,000 13,800 0.6900 0.495 0.428 0.495 0.428 0.495 29,891 0.4617 2.78%
1998-02-05 0 0.720 - 0.720 - - 0 0 - 0.482 - 0.482 - - 0 - -2.70%
1998-02-04 0 0.740 - 0.740 0.660 0.740 8,000 5,520 0.6900 0.495 - 0.495 0.442 0.495 11,956 0.4617 19.35%
1998-02-03 0 0.620 0.600 - 0.490 0.620 8,000 4,440 0.5550 0.415 0.401 - 0.328 0.415 11,956 0.3714 19.23%
1998-02-02 0 0.520 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1998-01-27 0 0.520 0.520 - - - 0 0 - 0.348 0.348 - - - 0 - 8.33%
1998-01-26 0 0.480 - 0.480 0.390 0.490 28,000 11,640 0.4157 0.321 - 0.321 0.261 0.328 41,847 0.2782 11.63%
1998-01-23 0 0.430 0.385 0.440 0.430 0.430 100,000 43,000 0.4300 0.288 0.258 0.294 0.288 0.288 149,453 0.2877 0.00%
1998-01-22 0 0.430 - 0.430 0.480 0.480 4,000 1,920 0.4800 0.288 - 0.288 0.321 0.321 5,978 0.3212 -14.00%
1998-01-21 0 0.500 - 0.500 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-01-20 0 0.500 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
1998-01-19 0 0.500 - 0.530 - - 0 0 - 0.335 - 0.355 - - 0 - 0.00%
1998-01-16 0 0.500 - 0.500 - - 0 0 - 0.335 - 0.335 - - 0 - -3.85%
1998-01-15 0 0.520 - 0.520 - - 0 0 - 0.348 - 0.348 - - 0 - -1.89%
1998-01-14 0 0.530 - 0.530 0.485 0.530 30,000 15,000 0.5000 0.355 - 0.355 0.325 0.355 44,836 0.3346 -3.64%
1998-01-13 0 0.550 - 0.550 - - 0 0 - 0.368 - 0.368 - - 0 - -3.51%
1998-01-12 0 0.570 - 0.570 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
1998-01-09 0 0.570 0.480 0.570 - - 0 0 - 0.381 0.321 0.381 - - 0 - 0.00%
1998-01-08 0 0.570 - 0.570 - - 0 0 - 0.381 - 0.381 - - 0 - -3.39%
1998-01-07 0 0.590 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1998-01-06 0 0.590 0.520 0.600 0.590 0.590 50,000 29,500 0.5900 0.395 0.348 0.401 0.395 0.395 74,727 0.3948 -11.94%
1998-01-05 0 0.670 0.590 0.690 - - 0 0 - 0.448 0.395 0.462 - - 0 - 0.00%
1998-01-02 0 0.670 0.630 - - - 0 0 - 0.448 0.422 - - - 0 - 0.00%
1997-12-31 0 0.670 0.670 - 0.630 0.630 30,000 18,900 0.6300 0.448 0.448 - 0.422 0.422 44,836 0.4215 11.67%
1997-12-30 0 0.600 0.600 - 0.560 0.560 2,000 1,120 0.5600 0.401 0.401 - 0.375 0.375 2,989 0.3747 11.11%
1997-12-29 0 0.540 0.540 - 0.540 0.540 28,000 15,120 0.5400 0.361 0.361 - 0.361 0.361 41,847 0.3613 1.89%
1997-12-24 0 0.530 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1997-12-23 0 0.530 0.520 0.570 - - 0 0 - 0.355 0.348 0.381 - - 0 - 0.00%
1997-12-22 0 0.530 0.500 - 0.530 0.560 150,000 81,000 0.5400 0.355 0.335 - 0.355 0.375 224,180 0.3613 -1.85%
1997-12-19 0 0.540 0.540 - 0.530 0.540 282,000 151,060 0.5357 0.361 0.361 - 0.355 0.361 421,458 0.3584 -3.57%
1997-12-18 0 0.560 0.540 - - - 0 0 - 0.375 0.361 - - - 0 - 0.00%
1997-12-17 0 0.560 0.540 - - - 0 0 - 0.375 0.361 - - - 0 - 0.00%
1997-12-16 0 0.560 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1997-12-15 0 0.560 0.520 - - - 0 0 - 0.375 0.348 - - - 0 - 0.00%
1997-12-12 0 0.560 0.560 0.610 0.560 0.560 10,000 5,600 0.5600 0.375 0.375 0.408 0.375 0.375 14,945 0.3747 -11.11%
1997-12-11 0 0.630 - 0.630 0.630 0.630 10,000 6,300 0.6300 0.422 - 0.422 0.422 0.422 14,945 0.4215 0.00%
1997-12-10 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1997-12-09 0 0.630 - 0.630 - - 0 0 - 0.422 - 0.422 - - 0 - -1.56%
1997-12-08 0 0.640 - 0.650 - - 0 0 - 0.428 - 0.435 - - 0 - 0.00%
1997-12-05 0 0.640 - 0.640 0.590 0.640 50,000 29,600 0.5920 0.428 - 0.428 0.395 0.428 74,727 0.3961 4.92%
1997-12-04 0 0.610 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-12-03 0 0.610 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-12-02 0 0.610 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-12-01 0 0.610 0.600 0.630 - - 0 0 - 0.408 0.401 0.422 - - 0 - 0.00%
1997-11-28 0 0.610 0.600 0.630 0.610 0.610 50,000 30,500 0.6100 0.408 0.401 0.422 0.408 0.408 74,727 0.4082 0.00%
1997-11-27 0 0.610 0.600 0.630 0.610 0.640 138,000 86,440 0.6264 0.408 0.401 0.422 0.408 0.428 206,246 0.4191 -3.17%
1997-11-26 0 0.630 0.610 - 0.610 0.630 70,000 43,100 0.6157 0.422 0.408 - 0.408 0.422 104,617 0.4120 5.00%
1997-11-25 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.401 0.401 0.435 0.401 0.401 29,891 0.4015 -1.64%
1997-11-24 0 0.610 0.580 0.640 - - 0 0 - 0.408 0.388 0.428 - - 0 - 0.00%
1997-11-21 0 0.610 0.600 0.650 0.610 0.610 154,000 93,940 0.6100 0.408 0.401 0.435 0.408 0.408 230,158 0.4082 0.00%
1997-11-20 0 0.610 0.590 0.650 - - 0 0 - 0.408 0.395 0.435 - - 0 - 0.00%
1997-11-19 0 0.610 0.610 0.650 0.610 0.610 10,000 6,100 0.6100 0.408 0.408 0.435 0.408 0.408 14,945 0.4082 -4.69%
1997-11-18 0 0.640 0.610 0.640 0.600 0.640 120,000 72,500 0.6042 0.428 0.408 0.428 0.401 0.428 179,344 0.4043 0.00%
1997-11-17 0 0.640 0.620 0.650 0.640 0.640 16,000 10,240 0.6400 0.428 0.415 0.435 0.428 0.428 23,913 0.4282 0.00%
1997-11-14 0 0.640 0.610 0.680 - - 0 0 - 0.428 0.408 0.455 - - 0 - 0.00%
1997-11-13 0 0.640 0.580 0.660 0.620 0.640 80,000 49,800 0.6225 0.428 0.388 0.442 0.415 0.428 119,563 0.4165 6.67%
1997-11-12 0 0.600 0.600 0.640 0.600 0.600 16,000 9,600 0.6000 0.401 0.401 0.428 0.401 0.401 23,913 0.4015 -9.09%
1997-11-11 0 0.660 0.600 0.660 0.620 0.680 120,000 80,760 0.6730 0.442 0.401 0.442 0.415 0.455 179,344 0.4503 6.45%
1997-11-10 0 0.620 0.600 0.670 0.620 0.630 250,000 155,500 0.6220 0.415 0.401 0.448 0.415 0.422 373,633 0.4162 -1.59%
1997-11-07 0 0.630 0.600 0.650 0.600 0.630 40,000 24,600 0.6150 0.422 0.401 0.435 0.401 0.422 59,781 0.4115 0.00%
1997-11-06 0 0.630 0.600 - - - 0 0 - 0.422 0.401 - - - 0 - 0.00%
1997-11-05 0 0.630 0.620 - - - 0 0 - 0.422 0.415 - - - 0 - 0.00%
1997-11-04 0 0.630 0.630 - 0.630 0.650 478,000 297,700 0.6228 0.422 0.422 - 0.422 0.435 714,387 0.4167 1.61%
1997-11-03 0 0.620 0.620 - 0.620 0.620 560,000 347,200 0.6200 0.415 0.415 - 0.415 0.415 836,939 0.4148 0.00%
1997-10-31 0 0.620 0.620 0.680 0.620 0.640 82,000 51,440 0.6273 0.415 0.415 0.455 0.415 0.428 122,552 0.4197 -11.43%
1997-10-30 0 0.700 - 0.700 - - 0 0 - 0.468 - 0.468 - - 0 - -2.78%
1997-10-29 0 0.720 0.640 0.720 0.620 0.720 222,000 157,640 0.7101 0.482 0.428 0.482 0.415 0.482 331,786 0.4751 -5.26%
1997-10-28 0 0.760 - 0.760 - - 0 0 - 0.509 - 0.509 - - 0 - -1.30%
1997-10-27 0 0.770 - 0.770 - - 0 0 - 0.515 - 0.515 - - 0 - -3.75%
1997-10-24 0 0.800 0.800 - - - 0 0 - 0.535 0.535 - - - 0 - 12.68%
1997-10-23 0 0.710 - 0.710 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
1997-10-22 0 0.710 0.680 0.730 - - 0 0 - 0.475 0.455 0.488 - - 0 - 0.00%
1997-10-21 0 0.710 0.710 0.750 0.710 0.710 130,000 92,300 0.7100 0.475 0.475 0.502 0.475 0.475 194,289 0.4751 -5.33%
1997-10-20 0 0.750 0.720 0.790 0.750 0.750 30,000 22,500 0.7500 0.502 0.482 0.529 0.502 0.502 44,836 0.5018 0.00%
1997-10-17 0 0.750 0.750 0.820 0.750 0.790 80,000 62,000 0.7750 0.502 0.502 0.549 0.502 0.529 119,563 0.5186 -9.64%
1997-10-16 0 0.830 0.750 0.830 0.830 0.830 100,000 83,000 0.8300 0.555 0.502 0.555 0.555 0.555 149,453 0.5554 -4.60%
1997-10-15 0 0.870 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
1997-10-14 0 0.870 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
1997-10-13 0 0.870 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
1997-10-09 0 0.870 0.840 - 0.820 0.870 184,000 151,660 0.8242 0.582 0.562 - 0.549 0.582 274,994 0.5515 1.16%
1997-10-08 0 0.860 0.860 0.930 0.860 0.860 70,000 60,200 0.8600 0.575 0.575 0.622 0.575 0.575 104,617 0.5754 -4.44%
1997-10-07 0 0.900 0.900 - - - 0 0 - 0.602 0.602 - - - 0 - 0.00%
1997-10-06 0 0.900 0.870 - 0.900 0.900 100,000 90,000 0.9000 0.602 0.582 - 0.602 0.602 149,453 0.6022 -3.23%
1997-10-03 0 0.930 0.920 - 0.930 0.940 150,000 140,000 0.9333 0.622 0.616 - 0.622 0.629 224,180 0.6245 -3.12%
1997-09-30 0 0.960 0.930 0.980 - - 0 0 - 0.642 0.622 0.656 - - 0 - -0.00%
1997-09-29 0 0.970 0.940 - 0.960 0.970 90,000 86,900 0.9656 0.642 0.622 - 0.636 0.642 135,909 0.6394 2.11%
1997-09-26 0 0.950 0.930 0.960 0.930 0.980 214,000 203,420 0.9506 0.629 0.616 0.636 0.616 0.649 323,162 0.6295 -2.06%
1997-09-25 0 0.970 0.970 1.000 0.970 0.970 50,000 48,500 0.9700 0.642 0.642 0.662 0.642 0.642 75,505 0.6423 2.11%
1997-09-24 0 0.950 0.920 0.950 0.950 1.020 506,000 486,960 0.9624 0.629 0.609 0.629 0.629 0.675 764,111 0.6373 -10.38%
1997-09-23 0 1.060 1.060 1.100 0.940 1.030 92,000 92,060 1.0007 0.702 0.702 0.728 0.622 0.682 138,929 0.6626 0.00%
1997-09-22 0 1.060 - 1.100 1.060 1.060 40,000 42,400 1.0600 0.702 - 0.728 0.702 0.702 60,404 0.7019 -7.83%
1997-09-19 0 1.150 1.150 1.160 1.100 1.100 126,400 139,012 1.0998 0.762 0.762 0.768 0.728 0.728 190,877 0.7283 -3.36%
1997-09-18 0 1.190 1.160 1.200 1.150 1.250 1,774,800 2,132,476 1.2015 0.788 0.768 0.795 0.762 0.828 2,680,128 0.7957 8.18%
1997-09-16 0 1.100 1.080 1.110 1.000 1.140 988,000 1,053,780 1.0666 0.728 0.715 0.735 0.662 0.755 1,491,980 0.7063 6.80%
1997-09-15 0 1.030 0.970 1.030 0.950 1.050 80,000 81,700 1.0213 0.682 0.642 0.682 0.629 0.695 120,808 0.6763 21.18%
1997-09-12 0 0.850 0.850 - - - 0 0 - 0.563 0.563 - - - 0 - 1.19%
1997-09-11 0 0.840 0.840 - 0.840 0.860 98,000 83,320 0.8502 0.556 0.556 - 0.556 0.569 147,990 0.5630 -6.67%
1997-09-10 0 0.900 0.900 - 0.900 0.920 14,000 12,760 0.9114 0.596 0.596 - 0.596 0.609 21,141 0.6036 -2.17%
1997-09-09 0 0.920 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1997-09-08 0 0.920 - 0.920 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1997-09-05 0 0.920 0.880 - 0.880 0.920 252,000 229,040 0.9089 0.609 0.583 - 0.583 0.609 380,546 0.6019 0.00%
1997-09-04 0 0.920 - 0.960 - - 0 0 - 0.609 - 0.636 - - 0 - 0.00%
1997-09-03 0 0.920 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1997-09-02 0 0.920 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1997-09-01 0 0.920 - 0.920 0.920 0.930 30,000 27,700 0.9233 0.609 - 0.609 0.609 0.616 45,303 0.6114 -1.08%
1997-08-29 0 0.930 0.930 - 0.930 0.930 30,000 27,900 0.9300 0.616 0.616 - 0.616 0.616 45,303 0.6159 0.00%
1997-08-28 0 0.930 0.930 0.940 0.930 0.940 286,000 266,980 0.9335 0.616 0.616 0.622 0.616 0.622 431,889 0.6182 -2.11%
1997-08-27 0 0.950 - 0.950 0.950 0.950 14,000 13,300 0.9500 0.629 - 0.629 0.629 0.629 21,141 0.6291 -3.06%
1997-08-26 0 0.980 - 1.000 - - 0 0 - 0.649 - 0.662 - - 0 - 0.00%
1997-08-25 0 0.980 - 1.000 0.980 1.000 100,000 99,600 0.9960 0.649 - 0.662 0.649 0.662 151,010 0.6596 -2.00%
1997-08-22 0 1.000 0.960 1.000 - - 0 0 - 0.662 0.636 0.662 - - 0 - 0.00%
1997-08-21 0 1.000 - 1.000 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1997-08-20 0 1.000 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1997-08-19 0 1.000 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1997-08-15 0 1.000 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1997-08-14 0 1.000 1.000 1.040 1.000 1.000 28,000 28,000 1.0000 0.662 0.662 0.689 0.662 0.662 42,283 0.6622 -3.85%
1997-08-13 0 1.040 - 1.040 - - 0 0 - 0.689 - 0.689 - - 0 - -1.89%
1997-08-12 0 1.060 - 1.060 1.020 1.150 222,000 243,440 1.0966 0.702 - 0.702 0.675 0.762 335,243 0.7262 6.00%
1997-08-11 0 1.000 1.000 1.010 1.000 1.000 102,000 102,000 1.0000 0.662 0.662 0.669 0.662 0.662 154,030 0.6622 -1.96%
1997-08-08 0 1.020 0.980 1.040 1.020 1.100 355,200 375,600 1.0574 0.675 0.649 0.689 0.675 0.728 536,388 0.7002 -7.27%
1997-08-07 0 1.100 - 1.100 1.100 1.220 260,000 298,800 1.1492 0.728 - 0.728 0.728 0.808 392,626 0.7610 -6.78%
1997-08-06 0 1.180 - 1.180 1.150 1.220 1,070,000 1,256,700 1.1745 0.781 - 0.781 0.762 0.808 1,615,809 0.7778 3.51%
1997-08-05 0 1.140 1.090 1.140 1.070 1.180 1,304,000 1,458,620 1.1186 0.755 0.722 0.755 0.709 0.781 1,969,173 0.7407 9.62%
1997-08-04 0 1.040 1.020 1.040 1.000 1.060 485,600 500,640 1.0310 0.689 0.675 0.689 0.662 0.702 733,305 0.6827 7.22%
1997-08-01 0 0.970 0.930 - 0.900 0.970 436,000 414,740 0.9512 0.642 0.616 - 0.596 0.642 658,404 0.6299 4.30%
1997-07-31 0 0.930 0.900 0.980 - - 0 0 - 0.616 0.596 0.649 - - 0 - 0.00%
1997-07-30 0 0.930 0.900 0.950 0.930 0.930 30,000 27,900 0.9300 0.616 0.596 0.629 0.616 0.616 45,303 0.6159 0.00%
1997-07-29 0 0.930 0.870 0.930 0.930 0.930 20,000 18,600 0.9300 0.616 0.576 0.616 0.616 0.616 30,202 0.6159 1.09%
1997-07-28 0 0.920 0.880 0.930 0.870 0.920 100,000 89,500 0.8950 0.609 0.583 0.616 0.576 0.609 151,010 0.5927 2.22%
1997-07-25 0 0.900 0.870 0.920 - - 0 0 - 0.596 0.576 0.609 - - 0 - 0.00%
1997-07-24 0 0.900 0.850 0.920 0.850 0.900 72,000 64,600 0.8972 0.596 0.563 0.609 0.563 0.596 108,727 0.5941 1.12%
1997-07-23 0 0.890 - 0.900 - - 0 0 - 0.589 - 0.596 - - 0 - 0.00%
1997-07-22 0 0.890 - 0.900 - - 0 0 - 0.589 - 0.596 - - 0 - 0.00%
1997-07-21 0 0.890 - - - - 0 0 - 0.589 - - - - 0 - 0.00%
1997-07-18 0 0.890 0.870 - 0.870 0.890 128,000 112,960 0.8825 0.589 0.576 - 0.576 0.589 193,293 0.5844 2.30%
1997-07-17 0 0.870 0.860 0.880 0.840 0.870 110,000 94,900 0.8627 0.576 0.569 0.583 0.556 0.576 166,111 0.5713 1.16%
1997-07-16 0 0.860 0.830 0.870 0.840 0.860 86,000 73,160 0.8507 0.569 0.550 0.576 0.556 0.569 129,869 0.5633 2.38%
1997-07-15 0 0.840 0.840 0.870 0.840 0.860 130,000 111,100 0.8546 0.556 0.556 0.576 0.556 0.569 196,313 0.5659 -2.33%
1997-07-14 0 0.860 0.840 - 0.860 0.860 36,400 31,272 0.8591 0.569 0.556 - 0.569 0.569 54,968 0.5689 3.61%
1997-07-11 0 0.830 0.810 - 0.800 0.830 280,000 231,600 0.8271 0.550 0.536 - 0.530 0.550 422,828 0.5477 0.00%
1997-07-10 0 0.830 0.820 0.850 0.800 0.830 188,000 155,160 0.8253 0.550 0.543 0.563 0.530 0.550 283,899 0.5465 1.22%
1997-07-09 0 0.820 0.820 - 0.810 0.820 40,000 32,600 0.8150 0.543 0.543 - 0.536 0.543 60,404 0.5397 1.23%
1997-07-08 0 0.810 0.810 0.840 0.810 0.820 150,000 122,000 0.8133 0.536 0.536 0.556 0.536 0.543 226,515 0.5386 -2.41%
1997-07-07 0 0.830 0.810 0.840 0.830 0.830 30,000 24,900 0.8300 0.550 0.536 0.556 0.550 0.550 45,303 0.5496 2.47%
1997-07-04 0 0.810 0.810 0.830 0.810 0.830 140,000 114,400 0.8171 0.536 0.536 0.550 0.536 0.550 211,414 0.5411 -4.71%
1997-07-03 0 0.850 - 0.850 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
1997-06-27 0 0.850 - 0.870 - - 0 0 - 0.563 - 0.576 - - 0 - 0.00%
1997-06-26 0 0.850 0.900 - - - 0 0 - 0.563 0.596 - - - 0 - 4.94%
1997-06-25 0 0.810 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
1997-06-24 0 0.810 0.810 0.850 0.810 0.810 30,000 24,300 0.8100 0.536 0.536 0.563 0.536 0.536 45,303 0.5364 -4.71%
1997-06-23 0 0.850 - 0.850 0.850 0.850 50,000 42,500 0.8500 0.563 - 0.563 0.563 0.563 75,505 0.5629 2.41%
1997-06-20 0 0.830 0.820 0.840 0.830 0.830 50,000 41,500 0.8300 0.550 0.543 0.556 0.550 0.550 75,505 0.5496 0.00%
1997-06-19 0 0.830 - 0.830 - - 0 0 - 0.550 - 0.550 - - 0 - -0.00%
1997-06-18 0 0.850 - 0.850 0.850 0.850 12,000 10,200 0.8500 0.550 - 0.550 0.550 0.550 18,558 0.5496 0.00%
1997-06-17 0 0.850 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1997-06-16 0 0.850 - 0.850 - - 0 0 - 0.550 - 0.550 - - 0 - -5.56%
1997-06-13 0 0.900 - 0.900 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1997-06-12 0 0.900 - 0.900 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1997-06-11 0 0.900 - 0.900 - - 0 0 - 0.582 - 0.582 - - 0 - -3.23%
1997-06-10 0 0.930 - 0.930 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1997-06-06 0 0.930 - - - - 0 0 - 0.601 - - - - 0 - 0.00%
1997-06-05 0 0.930 0.930 0.940 0.860 0.860 200,000 172,000 0.8600 0.601 0.601 0.608 0.556 0.556 309,298 0.5561 3.33%
1997-06-04 0 0.900 0.880 0.900 0.920 0.920 402,000 385,840 0.9598 0.582 0.569 0.582 0.595 0.595 621,689 0.6206 7.14%
1997-06-03 0 0.840 0.820 - - - 0 0 - 0.543 0.530 - - - 0 - 0.00%
1997-06-02 0 0.840 0.820 0.840 0.840 0.840 50,000 42,000 0.8400 0.543 0.530 0.543 0.543 0.543 77,324 0.5432 2.44%
1997-05-30 0 0.820 0.820 - - - 0 0 - 0.530 0.530 - - - 0 - 1.23%
1997-05-29 0 0.810 0.810 - 0.800 0.840 170,000 140,600 0.8271 0.524 0.524 - 0.517 0.543 262,903 0.5348 -2.41%
1997-05-28 0 0.830 0.830 - 0.830 0.830 104,000 86,320 0.8300 0.537 0.537 - 0.537 0.537 160,835 0.5367 0.00%
1997-05-27 0 0.830 0.830 0.850 0.830 0.850 84,000 69,800 0.8310 0.537 0.537 0.550 0.537 0.550 129,905 0.5373 -2.35%
1997-05-26 0 0.850 0.850 0.910 0.850 0.850 40,000 34,000 0.8500 0.550 0.550 0.588 0.550 0.550 61,860 0.5496 -2.30%
1997-05-23 0 0.870 0.870 0.890 0.870 0.870 76,000 66,120 0.8700 0.563 0.563 0.575 0.563 0.563 117,533 0.5626 2.35%
1997-05-22 0 0.850 - 0.870 - - 0 0 - 0.550 - 0.563 - - 0 - 0.00%
1997-05-21 0 0.850 0.850 0.880 0.850 0.850 12,000 10,200 0.8500 0.550 0.550 0.569 0.550 0.550 18,558 0.5496 -3.41%
1997-05-20 0 0.880 0.860 0.880 0.880 0.880 150,000 132,000 0.8800 0.569 0.556 0.569 0.569 0.569 231,973 0.5690 0.00%
1997-05-19 0 0.880 0.850 0.880 0.810 0.880 434,000 370,020 0.8526 0.569 0.550 0.569 0.524 0.569 671,176 0.5513 -3.30%
1997-05-16 0 0.910 0.880 0.910 0.870 0.910 146,000 130,180 0.8916 0.588 0.569 0.588 0.563 0.588 225,787 0.5766 4.60%
1997-05-15 0 0.870 0.870 0.910 0.870 0.890 228,000 200,960 0.8814 0.563 0.563 0.588 0.563 0.575 352,600 0.5699 -2.25%
1997-05-14 0 0.890 0.880 0.910 0.890 0.890 60,000 53,400 0.8900 0.575 0.569 0.588 0.575 0.575 92,789 0.5755 0.00%
1997-05-13 0 0.890 0.870 0.930 - - 0 0 - 0.575 0.563 0.601 - - 0 - 0.00%
1997-05-12 0 0.890 - 0.920 - - 0 0 - 0.575 - 0.595 - - 0 - 0.00%
1997-05-09 0 0.890 - 0.920 - - 0 0 - 0.575 - 0.595 - - 0 - 0.00%
1997-05-08 0 0.890 - 0.920 0.880 0.890 120,000 106,600 0.8883 0.575 - 0.595 0.569 0.575 185,579 0.5744 0.00%
1997-05-07 0 0.890 0.840 - 0.890 0.890 74,000 65,860 0.8900 0.575 0.543 - 0.575 0.575 114,440 0.5755 1.14%
1997-05-06 0 0.880 0.890 0.900 0.870 0.910 540,000 475,700 0.8809 0.569 0.575 0.582 0.563 0.588 835,104 0.5696 4.76%
1997-05-05 0 0.840 - 0.820 0.840 0.950 424,000 386,400 0.9113 0.543 - 0.530 0.543 0.614 655,712 0.5893 -10.64%
1997-05-02 0 0.940 0.940 0.980 - - 0 0 - 0.608 0.608 0.634 - - 0 - 0.00%
1997-05-01 0 0.940 0.910 0.970 0.930 0.950 120,000 113,500 0.9458 0.608 0.588 0.627 0.601 0.614 185,579 0.6116 1.08%
1997-04-30 0 0.930 - 0.970 - - 0 0 - 0.601 - 0.627 - - 0 - 0.00%
1997-04-29 0 0.930 - 0.930 0.930 0.930 30,000 27,900 0.9300 0.601 - 0.601 0.601 0.601 46,395 0.6014 0.00%
1997-04-28 0 0.930 0.920 0.930 0.930 0.930 24,000 22,320 0.9300 0.601 0.595 0.601 0.601 0.601 37,116 0.6014 0.00%
1997-04-25 0 0.930 0.930 0.960 0.930 0.930 14,000 13,020 0.9300 0.601 0.601 0.621 0.601 0.601 21,651 0.6014 0.00%
1997-04-24 0 0.930 - 0.970 - - 0 0 - 0.601 - 0.627 - - 0 - 0.00%
1997-04-23 0 0.930 - 0.960 0.930 0.950 110,000 103,900 0.9445 0.601 - 0.621 0.601 0.614 170,114 0.6108 0.00%
1997-04-22 0 0.930 0.930 0.960 0.930 0.940 140,000 130,700 0.9336 0.601 0.601 0.621 0.601 0.608 216,509 0.6037 -2.11%
1997-04-21 0 0.950 0.930 0.970 0.950 0.950 116,000 110,200 0.9500 0.614 0.601 0.627 0.614 0.614 179,393 0.6143 2.15%
1997-04-18 0 0.930 0.910 0.960 0.930 0.930 50,800 47,196 0.9291 0.601 0.588 0.621 0.601 0.601 78,562 0.6008 3.33%
1997-04-17 0 0.900 0.900 0.930 0.890 0.900 26,000 23,340 0.8977 0.582 0.582 0.601 0.575 0.582 40,209 0.5805 0.00%
1997-04-16 0 0.900 0.900 0.940 0.900 0.900 10,000 9,000 0.9000 0.582 0.582 0.608 0.582 0.582 15,465 0.5820 -2.17%
1997-04-15 0 0.920 0.920 0.950 0.920 0.920 20,200 18,574 0.9195 0.595 0.595 0.614 0.595 0.595 31,239 0.5946 0.00%
1997-04-14 0 0.920 0.920 0.950 0.920 0.920 14,000 12,880 0.9200 0.595 0.595 0.614 0.595 0.595 21,651 0.5949 0.00%
1997-04-11 0 0.920 0.920 0.960 - - 0 0 - 0.595 0.595 0.621 - - 0 - 0.00%
1997-04-10 0 0.920 0.900 1.000 0.920 0.920 40,000 36,800 0.9200 0.595 0.582 0.647 0.595 0.595 61,860 0.5949 -4.17%
1997-04-09 0 0.960 0.920 0.990 - - 0 0 - 0.621 0.595 0.640 - - 0 - 0.00%
1997-04-08 0 0.960 0.950 0.980 0.920 0.960 182,000 170,240 0.9354 0.621 0.614 0.634 0.595 0.621 281,461 0.6048 4.35%
1997-04-07 0 0.920 0.900 0.920 - - 0 0 - 0.595 0.582 0.595 - - 0 - 0.00%
1997-04-04 0 0.920 - 0.960 - - 0 0 - 0.595 - 0.621 - - 0 - 0.00%
1997-04-03 0 0.920 0.880 0.960 - - 0 0 - 0.595 0.569 0.621 - - 0 - 0.00%
1997-04-02 0 0.920 0.920 0.960 0.920 0.920 124,000 114,080 0.9200 0.595 0.595 0.621 0.595 0.595 191,765 0.5949 -5.15%
1997-04-01 0 0.970 - 0.970 - - 0 0 - 0.627 - 0.627 - - 0 - -2.02%
1997-03-27 0 0.990 0.990 1.000 0.940 0.940 6,000 5,640 0.9400 0.640 0.640 0.647 0.608 0.608 9,279 0.6078 2.06%
1997-03-26 0 0.970 0.920 0.980 - - 122,000 118,340 0.9700 0.627 0.595 0.634 - - 188,672 0.6272 0.00%
1997-03-25 0 0.970 0.910 - - - 0 0 - 0.627 0.588 - - - 0 - 0.00%
1997-03-24 0 0.970 - 1.010 - - 0 0 - 0.627 - 0.653 - - 0 - 0.00%
1997-03-21 0 0.970 - 1.000 - - 0 0 - 0.627 - 0.647 - - 0 - 0.00%
1997-03-20 0 0.970 - 1.000 - - 0 0 - 0.627 - 0.647 - - 0 - 0.00%
1997-03-19 0 0.970 - 1.010 - - 0 0 - 0.627 - 0.653 - - 0 - 0.00%
1997-03-18 0 0.970 0.940 - 0.970 0.970 16,000 15,520 0.9700 0.627 0.608 - 0.627 0.627 24,744 0.6272 0.00%
1997-03-17 0 0.970 0.970 1.020 0.970 0.970 18,000 17,460 0.9700 0.627 0.627 0.660 0.627 0.627 27,837 0.6272 -3.96%
1997-03-14 0 1.010 - 1.010 - - 0 0 - 0.653 - 0.653 - - 0 - -0.98%
1997-03-13 0 1.020 0.970 1.030 - - 0 0 - 0.660 0.627 0.666 - - 0 - 0.00%
1997-03-12 0 1.020 - 1.020 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1997-03-11 0 1.020 0.990 1.030 0.990 1.020 166,000 168,020 1.0122 0.660 0.640 0.666 0.640 0.660 256,717 0.6545 -1.92%
1997-03-10 0 1.040 1.030 1.100 1.030 1.150 214,000 231,280 1.0807 0.672 0.666 0.711 0.666 0.744 330,949 0.6988 -6.31%
1997-03-07 0 1.110 1.090 1.150 0.980 1.140 2,714,000 2,987,960 1.1009 0.718 0.705 0.744 0.634 0.737 4,197,173 0.7119 11.00%
1997-03-06 0 1.000 0.970 1.010 0.970 1.030 714,000 716,540 1.0036 0.647 0.627 0.653 0.627 0.666 1,104,194 0.6489 4.17%
1997-03-05 0 0.960 0.930 0.970 0.880 0.960 512,000 472,140 0.9221 0.621 0.601 0.627 0.569 0.621 791,803 0.5963 11.63%
1997-03-04 0 0.860 0.800 0.880 0.800 0.860 186,000 153,480 0.8252 0.556 0.517 0.569 0.517 0.556 287,647 0.5336 7.50%
1997-03-03 0 0.800 0.780 - 0.800 0.800 86,000 68,800 0.8000 0.517 0.504 - 0.517 0.517 132,998 0.5173 0.00%
1997-02-28 0 0.800 0.790 0.800 0.800 0.800 114,000 91,200 0.8000 0.517 0.511 0.517 0.517 0.517 176,300 0.5173 1.27%
1997-02-27 0 0.790 0.790 - 0.790 0.790 20,000 15,800 0.7900 0.511 0.511 - 0.511 0.511 30,930 0.5108 -1.25%
1997-02-26 0 0.800 0.800 0.850 0.800 0.800 10,000 8,000 0.8000 0.517 0.517 0.550 0.517 0.517 15,465 0.5173 -2.44%
1997-02-25 0 0.820 0.820 0.860 0.820 0.820 130,000 106,600 0.8200 0.530 0.530 0.556 0.530 0.530 201,044 0.5302 0.00%
1997-02-24 0 0.820 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1997-02-21 0 0.820 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1997-02-20 0 0.820 0.810 - - - 0 0 - 0.530 0.524 - - - 0 - 0.00%
1997-02-19 0 0.820 0.820 0.840 0.820 0.820 16,000 13,120 0.8200 0.530 0.530 0.543 0.530 0.530 24,744 0.5302 0.00%
1997-02-18 0 0.820 0.820 0.860 - - 0 0 - 0.530 0.530 0.556 - - 0 - 0.00%
1997-02-17 0 0.820 0.820 0.880 0.820 0.820 2,000 1,640 0.8200 0.530 0.530 0.569 0.530 0.530 3,093 0.5302 -2.38%
1997-02-14 0 0.840 0.820 0.860 0.820 0.860 104,000 88,560 0.8515 0.543 0.530 0.556 0.530 0.556 160,835 0.5506 -2.33%
1997-02-13 0 0.860 0.860 0.880 0.860 0.860 130,000 111,800 0.8600 0.556 0.556 0.569 0.556 0.556 201,044 0.5561 -2.27%
1997-02-12 0 0.880 - 0.890 - - 0 0 - 0.569 - 0.575 - - 0 - 0.00%
1997-02-11 0 0.880 - 0.910 - - 0 0 - 0.569 - 0.588 - - 0 - 0.00%
1997-02-10 0 0.880 - 0.910 - - 0 0 - 0.569 - 0.588 - - 0 - 0.00%
1997-02-05 0 0.880 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1997-02-04 0 0.880 - 0.910 - - 0 0 - 0.569 - 0.588 - - 0 - 0.00%
1997-02-03 0 0.880 - 0.920 - - 0 0 - 0.569 - 0.595 - - 0 - 0.00%
1997-01-31 0 0.880 - 0.910 - - 0 0 - 0.569 - 0.588 - - 0 - 0.00%
1997-01-30 0 0.880 0.860 0.900 0.880 0.880 200,000 176,000 0.8800 0.569 0.556 0.582 0.569 0.569 309,298 0.5690 -2.22%
1997-01-29 0 0.900 0.870 0.900 0.900 0.910 351,200 316,484 0.9012 0.582 0.563 0.582 0.582 0.588 543,127 0.5827 2.27%
1997-01-28 0 0.880 0.880 0.910 0.840 0.900 34,000 30,360 0.8929 0.569 0.569 0.588 0.543 0.582 52,581 0.5774 -1.12%
1997-01-27 0 0.890 0.840 0.890 0.840 0.890 30,000 26,000 0.8667 0.575 0.543 0.575 0.543 0.575 46,395 0.5604 -1.11%
1997-01-24 0 0.900 0.850 0.920 - - 0 0 - 0.582 0.550 0.595 - - 0 - 0.00%
1997-01-23 0 0.900 0.860 0.910 0.860 0.900 100,000 88,700 0.8870 0.582 0.556 0.588 0.556 0.582 154,649 0.5736 -1.10%
1997-01-22 0 0.910 0.880 0.910 0.880 0.910 100,000 89,280 0.8928 0.588 0.569 0.588 0.569 0.588 154,649 0.5773 8.33%
1997-01-21 0 0.840 0.840 - 0.840 0.840 190,000 159,600 0.8400 0.543 0.543 - 0.543 0.543 293,833 0.5432 0.00%
1997-01-20 0 0.840 0.830 0.850 0.820 0.850 810,800 680,116 0.8388 0.543 0.537 0.550 0.530 0.550 1,253,894 0.5424 -2.33%
1997-01-17 0 0.860 0.820 0.860 0.850 0.860 458,000 392,240 0.8564 0.556 0.530 0.556 0.550 0.556 708,292 0.5538 -5.49%
1997-01-16 0 0.910 0.900 0.920 0.910 0.920 138,000 126,580 0.9172 0.588 0.582 0.595 0.588 0.595 213,416 0.5931 0.00%
1997-01-15 0 0.910 0.870 0.930 0.880 0.910 328,000 291,560 0.8889 0.588 0.563 0.601 0.569 0.588 507,249 0.5748 2.25%
1997-01-14 0 0.890 0.850 - 0.870 0.890 88,000 77,560 0.8814 0.575 0.550 - 0.563 0.575 136,091 0.5699 4.71%
1997-01-13 0 0.850 0.830 0.870 - - 0 0 - 0.550 0.537 0.563 - - 0 - 0.00%
1997-01-10 0 0.850 0.840 0.870 - - 0 0 - 0.550 0.543 0.563 - - 0 - 0.00%
1997-01-09 0 0.850 0.850 0.870 0.830 0.830 74,000 61,420 0.8300 0.550 0.550 0.563 0.537 0.537 114,440 0.5367 1.19%
1997-01-08 0 0.840 0.830 0.880 - - 0 0 - 0.543 0.537 0.569 - - 0 - 0.00%
1997-01-07 0 0.840 0.840 0.850 - - 0 0 - 0.543 0.543 0.550 - - 0 - 0.00%
1997-01-06 0 0.840 0.830 0.870 0.840 0.840 50,000 42,000 0.8400 0.543 0.537 0.563 0.543 0.543 77,324 0.5432 1.20%
1997-01-03 0 0.830 0.810 - - - 0 0 - 0.537 0.524 - - - 0 - 0.00%
1997-01-02 0 0.830 - - - - 0 0 - 0.537 - - - - 0 - 0.00%
1996-12-31 0 0.830 0.820 - - - 0 0 - 0.537 0.530 - - - 0 - 0.00%
1996-12-30 0 0.830 0.830 - 0.830 0.830 50,000 41,500 0.8300 0.537 0.537 - 0.537 0.537 77,324 0.5367 0.00%
1996-12-27 0 0.830 0.830 0.890 0.830 0.850 64,000 53,920 0.8425 0.537 0.537 0.575 0.537 0.550 98,975 0.5448 -2.35%
1996-12-24 0 0.850 0.850 0.890 0.850 0.850 30,000 25,500 0.8500 0.550 0.550 0.575 0.550 0.550 46,395 0.5496 0.00%
1996-12-23 0 0.850 0.850 0.880 0.850 0.850 96,000 81,600 0.8500 0.550 0.550 0.569 0.550 0.550 148,463 0.5496 -2.30%
1996-12-20 0 0.870 0.840 0.890 0.870 0.880 170,000 148,100 0.8712 0.563 0.543 0.575 0.563 0.569 262,903 0.5633 -6.45%
1996-12-19 0 0.930 - 0.930 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1996-12-18 0 0.930 0.930 - - - 0 0 - 0.601 0.601 - - - 0 - 5.68%
1996-12-17 0 0.880 - 0.880 - - 0 0 - 0.569 - 0.569 - - 0 - 0.00%
1996-12-16 0 0.880 0.880 0.960 0.840 0.880 52,000 45,680 0.8785 0.569 0.569 0.621 0.543 0.569 80,417 0.5680 -2.22%
1996-12-13 0 0.900 0.900 - 0.860 0.860 320,000 275,200 0.8600 0.582 0.582 - 0.556 0.556 494,877 0.5561 0.00%
1996-12-12 0 0.900 0.900 0.930 0.880 0.900 646,000 579,280 0.8967 0.582 0.582 0.601 0.569 0.582 999,032 0.5798 -6.25%
1996-12-11 0 0.960 0.900 0.970 0.900 0.960 184,000 167,980 0.9129 0.621 0.582 0.627 0.582 0.621 284,554 0.5903 5.49%
1996-12-10 0 0.910 0.900 0.940 0.870 0.940 318,000 288,220 0.9064 0.588 0.582 0.608 0.563 0.608 491,784 0.5861 5.81%
1996-12-09 0 0.860 0.860 0.900 0.830 0.880 26,000 22,580 0.8685 0.556 0.556 0.582 0.537 0.569 40,209 0.5616 -2.27%
1996-12-06 0 0.880 - 0.880 - - 0 0 - 0.569 - 0.569 - - 0 - 0.00%
1996-12-05 0 0.880 - 0.920 0.880 0.900 150,000 134,400 0.8960 0.569 - 0.595 0.569 0.582 231,973 0.5794 0.00%
1996-12-04 0 0.880 - 0.880 0.880 0.880 30,000 26,400 0.8800 0.569 - 0.569 0.569 0.569 46,395 0.5690 0.00%
1996-12-03 0 0.880 0.860 0.880 0.850 0.880 94,000 80,700 0.8585 0.569 0.556 0.569 0.550 0.569 145,370 0.5551 2.33%
1996-12-02 0 0.860 0.860 0.940 0.850 0.920 370,000 331,220 0.8952 0.556 0.556 0.608 0.550 0.595 572,201 0.5789 -6.52%
1996-11-29 0 0.920 0.920 0.950 0.910 0.940 240,000 224,400 0.9350 0.595 0.595 0.614 0.588 0.608 371,158 0.6046 -3.16%
1996-11-28 0 0.950 0.950 1.010 0.930 1.010 657,200 629,888 0.9584 0.614 0.614 0.653 0.601 0.653 1,016,353 0.6198 -2.06%
1996-11-27 0 0.970 0.960 1.030 0.970 0.970 120,000 116,400 0.9700 0.627 0.621 0.666 0.627 0.627 185,579 0.6272 -3.00%
1996-11-26 0 1.000 1.000 1.020 1.000 1.090 1,256,000 1,310,180 1.0431 0.647 0.647 0.660 0.647 0.705 1,942,391 0.6745 5.26%
1996-11-25 0 0.950 0.950 1.000 0.920 1.040 930,800 910,196 0.9779 0.614 0.614 0.647 0.595 0.672 1,439,473 0.6323 -2.06%
1996-11-22 0 0.970 0.930 0.990 0.850 1.020 652,000 628,880 0.9645 0.627 0.601 0.640 0.550 0.660 1,008,311 0.6237 14.12%
1996-11-21 0 0.850 0.850 - 0.800 0.850 766,000 629,120 0.8213 0.550 0.550 - 0.517 0.550 1,184,611 0.5311 7.59%
1996-11-20 0 0.790 0.770 0.790 0.760 0.790 636,000 492,880 0.7750 0.511 0.498 0.511 0.491 0.511 983,567 0.5011 5.33%
1996-11-19 0 0.750 0.720 - 0.700 0.750 778,000 569,620 0.7322 0.485 0.466 - 0.453 0.485 1,203,169 0.4734 10.29%
1996-11-18 0 0.680 0.650 0.680 0.680 0.680 96,000 65,280 0.6800 0.440 0.420 0.440 0.440 0.440 148,463 0.4397 0.00%
1996-11-15 0 0.680 0.660 0.700 0.640 0.680 856,000 560,740 0.6551 0.440 0.427 0.453 0.414 0.440 1,323,795 0.4236 4.62%
1996-11-14 0 0.650 0.580 0.650 0.580 0.650 266,000 158,280 0.5950 0.420 0.375 0.420 0.375 0.420 411,366 0.3848 12.07%
1996-11-13 0 0.580 0.550 0.580 0.580 0.580 100,000 58,000 0.5800 0.375 0.356 0.375 0.375 0.375 154,649 0.3750 0.00%
1996-11-12 0 0.580 0.580 0.620 - - 0 0 - 0.375 0.375 0.401 - - 0 - 1.75%
1996-11-11 0 0.570 0.570 - - - 0 0 - 0.369 0.369 - - - 0 - 3.64%
1996-11-08 0 0.550 0.550 - 0.550 0.550 10,000 5,500 0.5500 0.356 0.356 - 0.356 0.356 15,465 0.3556 -6.78%
1996-11-07 0 0.590 0.590 - 0.590 0.590 36,000 21,240 0.5900 0.382 0.382 - 0.382 0.382 55,674 0.3815 -1.67%
1996-11-06 0 0.600 0.560 0.640 - - 0 0 - 0.388 0.362 0.414 - - 0 - 0.00%
1996-11-05 0 0.600 0.560 0.640 - - 0 0 - 0.388 0.362 0.414 - - 0 - 0.00%
1996-11-04 0 0.600 - 0.600 - - 0 0 - 0.388 - 0.388 - - 0 - -6.25%
1996-11-01 0 0.640 - 0.640 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1996-10-31 0 0.640 0.600 0.640 0.600 0.640 36,000 21,840 0.6067 0.414 0.388 0.414 0.388 0.414 55,674 0.3923 -1.54%
1996-10-30 0 0.650 0.600 - 0.650 0.650 2,000 1,300 0.6500 0.420 0.388 - 0.420 0.420 3,093 0.4203 12.07%
1996-10-29 0 0.580 - 0.580 - - 0 0 - 0.375 - 0.375 - - 0 - -1.69%
1996-10-28 0 0.590 0.590 0.600 0.550 0.550 2,000 1,100 0.5500 0.382 0.382 0.388 0.356 0.356 3,093 0.3556 0.00%
1996-10-25 0 0.590 - 0.600 - - 34,000 20,400 0.6000 0.382 - 0.388 - - 52,581 0.3880 0.00%
1996-10-24 0 0.590 0.590 0.600 0.590 0.590 60,000 35,400 0.5900 0.382 0.382 0.388 0.382 0.382 92,789 0.3815 -1.67%
1996-10-23 0 0.600 0.580 0.610 - - 150,000 90,000 0.6000 0.388 0.375 0.394 - - 231,973 0.3880 0.00%
1996-10-22 0 0.600 0.600 0.620 0.600 0.600 144,000 86,860 0.6032 0.388 0.388 0.401 0.388 0.388 222,695 0.3900 -3.23%
1996-10-18 0 0.620 0.600 0.620 0.580 0.620 260,000 152,400 0.5862 0.401 0.388 0.401 0.375 0.401 402,087 0.3790 5.08%
1996-10-17 0 0.590 0.580 0.590 0.590 0.590 20,000 11,800 0.5900 0.382 0.375 0.382 0.382 0.382 30,930 0.3815 -1.67%
1996-10-16 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.388 0.375 0.388 0.388 0.388 30,930 0.3880 3.45%
1996-10-15 0 0.580 0.540 - - - 0 0 - 0.375 0.349 - - - 0 - 0.00%
1996-10-14 0 0.580 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1996-10-11 0 0.580 0.540 - - - 0 0 - 0.375 0.349 - - - 0 - 0.00%
1996-10-10 0 0.580 0.560 0.600 - - 0 0 - 0.375 0.362 0.388 - - 0 - 0.00%
1996-10-09 0 0.580 0.540 - 0.580 0.610 90,000 52,620 0.5847 0.375 0.349 - 0.375 0.394 139,184 0.3781 -4.92%
1996-10-08 0 0.610 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
1996-10-07 0 0.610 0.570 0.650 - - 0 0 - 0.394 0.369 0.420 - - 0 - 0.00%
1996-10-04 0 0.610 0.600 0.650 0.610 0.610 80,000 48,800 0.6100 0.394 0.388 0.420 0.394 0.394 123,719 0.3944 1.67%
1996-10-03 0 0.600 0.590 - - - 0 0 - 0.388 0.382 - - - 0 - 0.00%
1996-10-02 0 0.600 0.600 - 0.600 0.640 136,000 86,080 0.6329 0.388 0.388 - 0.388 0.414 210,323 0.4093 -6.25%
1996-10-01 0 0.640 0.640 0.660 0.620 0.640 32,800 20,776 0.6334 0.414 0.414 0.427 0.401 0.414 50,725 0.4096 -3.03%
1996-09-30 0 0.660 0.620 0.660 0.660 0.660 118,000 77,880 0.6600 0.427 0.401 0.427 0.427 0.427 182,486 0.4268 -5.71%
1996-09-27 0 0.700 0.630 0.700 0.610 0.700 88,000 57,900 0.6580 0.453 0.407 0.453 0.394 0.453 136,091 0.4255 -1.41%
1996-09-26 0 0.710 - 0.740 - - 0 0 - 0.459 - 0.479 - - 0 - 0.00%
1996-09-25 0 0.710 - 0.750 - - 0 0 - 0.459 - 0.485 - - 0 - 0.00%
1996-09-24 0 0.710 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1996-09-23 0 0.710 - 0.740 - - 0 0 - 0.459 - 0.479 - - 0 - 0.00%
1996-09-20 0 0.710 - 0.710 - - 0 0 - 0.459 - 0.459 - - 0 - -1.39%
1996-09-19 0 0.720 - 0.720 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
1996-09-18 0 0.720 - 0.720 - - 0 0 - 0.466 - 0.466 - - 0 - -1.37%
1996-09-17 0 0.730 - 0.750 - - 0 0 - 0.472 - 0.485 - - 0 - 0.00%
1996-09-16 0 0.730 0.710 0.740 0.720 0.730 84,000 60,820 0.7240 0.472 0.459 0.479 0.466 0.472 129,905 0.4682 2.82%
1996-09-13 0 0.710 0.710 0.750 0.700 0.700 60,000 42,000 0.7000 0.459 0.459 0.485 0.453 0.453 92,789 0.4526 -6.58%
1996-09-12 0 0.760 - 0.790 0.760 0.800 100,000 78,000 0.7800 0.491 - 0.511 0.491 0.517 154,649 0.5044 -5.00%
1996-09-11 0 0.800 0.700 - 0.700 0.800 32,000 22,600 0.7063 0.517 0.453 - 0.453 0.517 49,488 0.4567 14.29%
1996-09-10 0 0.700 - 0.700 0.700 0.700 64,000 44,800 0.7000 0.453 - 0.453 0.453 0.453 98,975 0.4526 0.00%
1996-09-09 0 0.700 0.690 0.720 0.700 0.700 36,000 25,200 0.7000 0.453 0.446 0.466 0.453 0.453 55,674 0.4526 0.00%
1996-09-06 0 0.700 0.700 0.740 - - 0 0 - 0.453 0.453 0.479 - - 0 - 9.38%
1996-09-05 0 0.640 0.620 0.640 - - 0 0 - 0.414 0.401 0.414 - - 0 - -1.54%
1996-09-04 0 0.650 0.620 0.690 - - 0 0 - 0.420 0.401 0.446 - - 0 - 0.00%
1996-09-03 0 0.650 0.650 0.670 0.650 0.670 250,000 165,100 0.6604 0.420 0.420 0.433 0.420 0.433 386,622 0.4270 0.00%
1996-09-02 0 0.650 0.630 - 0.650 0.650 50,000 32,500 0.6500 0.420 0.407 - 0.420 0.420 77,324 0.4203 8.33%
1996-08-30 0 0.600 0.580 0.600 0.600 0.680 636,000 403,220 0.6340 0.388 0.375 0.388 0.388 0.440 983,567 0.4100 -14.29%
1996-08-29 0 0.700 0.670 0.700 0.700 0.860 596,000 454,940 0.7633 0.453 0.433 0.453 0.453 0.556 921,708 0.4936 -22.22%
1996-08-28 0 0.900 - 0.900 0.900 0.900 20,000 18,000 0.9000 0.582 - 0.582 0.582 0.582 30,930 0.5820 -2.17%
1996-08-27 0 0.920 0.920 0.940 0.900 0.900 50,000 45,000 0.9000 0.595 0.595 0.608 0.582 0.582 77,324 0.5820 4.55%
1996-08-23 0 0.880 0.860 0.880 0.880 0.920 32,000 28,560 0.8925 0.569 0.556 0.569 0.569 0.595 49,488 0.5771 -10.20%
1996-08-22 0 0.980 0.940 0.980 0.980 1.060 116,000 115,680 0.9972 0.634 0.608 0.634 0.634 0.685 179,393 0.6448 -10.91%
1996-08-21 0 1.100 - 1.100 - - 0 0 - 0.711 - 0.711 - - 0 - -8.33%
1996-08-20 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-19 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-16 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-15 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-14 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-13 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-12 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-09 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-08 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-07 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-06 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-05 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-02 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-08-01 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-07-31 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-07-30 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-07-29 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-07-26 0 1.200 - 1.200 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1996-07-25 0 1.200 1.200 - - - 0 0 - 0.776 0.776 - - - 0 - 9.09%
1996-07-24 0 1.100 - 1.100 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
1996-07-23 0 1.100 1.040 1.100 1.100 1.100 40,000 44,000 1.1000 0.711 0.672 0.711 0.711 0.711 61,860 0.7113 0.00%
1996-07-22 0 1.100 - 1.100 1.100 1.100 8,000 8,800 1.1000 0.711 - 0.711 0.711 0.711 12,372 0.7113 -4.35%
1996-07-19 0 1.150 - 1.150 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
1996-07-18 0 1.150 - 1.150 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
1996-07-17 0 1.150 - 1.150 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
1996-07-16 0 1.150 1.150 - - - 0 0 - 0.744 0.744 - - - 0 - 5.50%
1996-07-15 0 1.090 1.090 1.100 1.040 1.040 20,000 20,800 1.0400 0.705 0.705 0.711 0.672 0.672 30,930 0.6725 0.93%
1996-07-12 0 1.080 1.040 1.100 - - 0 0 - 0.698 0.672 0.711 - - 0 - 0.00%
1996-07-11 0 1.080 1.080 1.090 1.040 1.040 8,000 8,320 1.0400 0.698 0.698 0.705 0.672 0.672 12,372 0.6725 -3.57%
1996-07-10 0 1.120 1.120 1.130 1.060 1.060 102,000 108,120 1.0600 0.724 0.724 0.731 0.685 0.685 157,742 0.6854 1.82%
1996-07-09 0 1.100 1.060 1.100 1.100 1.100 64,000 70,400 1.1000 0.711 0.685 0.711 0.711 0.711 98,975 0.7113 -4.35%
1996-07-08 0 1.150 - 1.150 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
1996-07-05 0 1.150 - - - - 0 0 - 0.744 - - - - 0 - 0.00%
1996-07-04 0 1.150 - 1.150 - - 0 0 - 0.744 - 0.744 - - 0 - -2.54%
1996-07-03 0 1.180 - 1.180 - - 0 0 - 0.763 - 0.763 - - 0 - 0.00%
1996-07-02 0 1.180 - 1.200 - - 0 0 - 0.763 - 0.776 - - 0 - 0.00%
1996-07-01 0 1.180 - 1.180 - - 0 0 - 0.763 - 0.763 - - 0 - 0.00%
1996-06-28 0 1.180 - 1.180 - - 0 0 - 0.763 - 0.763 - - 0 - 0.00%
1996-06-27 0 1.180 - 1.180 1.180 1.180 200,000 236,000 1.1800 0.763 - 0.763 0.763 0.763 309,298 0.7630 -4.07%
1996-06-26 0 1.230 - 1.230 - - 0 0 - 0.795 - 0.795 - - 0 - -0.81%
1996-06-25 0 1.240 - 1.240 - - 0 0 - 0.802 - 0.802 - - 0 - -2.36%
1996-06-24 0 1.270 - 1.270 - - 228,000 289,560 1.2700 0.821 - 0.821 - - 352,600 0.8212 -2.31%
1996-06-21 0 1.300 1.300 - - - 0 0 - 0.841 0.841 - - - 0 - 5.69%
1996-06-19 0 1.230 - 1.250 - - 0 0 - 0.795 - 0.808 - - 0 - 0.00%
1996-06-18 0 1.250 - 1.250 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
1996-06-14 0 1.250 - 1.250 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
1996-06-13 0 1.250 - 1.250 1.300 1.300 202,000 264,600 1.3099 0.795 - 0.795 0.827 0.827 317,470 0.8335 0.00%
1996-06-12 0 1.250 1.250 - 1.120 1.120 4,000 4,480 1.1200 0.795 0.795 - 0.713 0.713 6,287 0.7126 5.93%
1996-06-11 0 1.180 - 1.180 1.170 1.180 8,000 9,400 1.1750 0.751 - 0.751 0.744 0.751 12,573 0.7476 -1.67%
1996-06-10 0 1.200 - 1.200 - - 0 0 - 0.764 - 0.764 - - 0 - 0.00%
1996-06-07 0 1.200 - 1.220 1.200 1.200 28,000 33,600 1.2000 0.764 - 0.776 0.764 0.764 44,006 0.7635 -1.64%
1996-06-06 0 1.220 1.120 1.220 1.160 1.220 72,000 85,140 1.1825 0.776 0.713 0.776 0.738 0.776 113,158 0.7524 -2.40%
1996-06-05 0 1.250 - 1.250 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
1996-06-04 0 1.250 - 1.260 - - 0 0 - 0.795 - 0.802 - - 0 - 0.00%
1996-06-03 0 1.250 - 1.260 - - 0 0 - 0.795 - 0.802 - - 0 - 0.00%
1996-05-31 0 1.250 1.250 1.260 1.200 1.200 10,000 12,000 1.2000 0.795 0.795 0.802 0.764 0.764 15,716 0.7635 1.63%
1996-05-30 0 1.230 - 1.260 - - 0 0 - 0.783 - 0.802 - - 0 - 0.00%
1996-05-29 0 1.230 1.190 1.230 - - 0 0 - 0.783 0.757 0.783 - - 0 - 0.00%
1996-05-28 0 1.230 1.230 1.240 1.190 1.230 150,000 180,500 1.2033 0.783 0.783 0.789 0.757 0.783 235,745 0.7657 -0.81%
1996-05-27 0 1.240 1.230 1.270 - - 0 0 - 0.789 0.783 0.808 - - 0 - 0.00%
1996-05-24 0 1.240 1.240 1.270 1.240 1.240 2,000 2,480 1.2400 0.789 0.789 0.808 0.789 0.789 3,143 0.7890 -1.59%
1996-05-23 0 1.260 1.260 1.280 1.260 1.260 34,000 42,840 1.2600 0.802 0.802 0.814 0.802 0.802 53,436 0.8017 0.00%
1996-05-22 0 1.260 1.260 1.280 1.260 1.260 12,000 15,120 1.2600 0.802 0.802 0.814 0.802 0.802 18,860 0.8017 -0.79%
1996-05-21 0 1.270 1.250 1.270 1.300 1.300 138,000 179,400 1.3000 0.808 0.795 0.808 0.827 0.827 216,886 0.8272 -0.78%
1996-05-20 0 1.280 1.260 1.280 1.280 1.280 610,000 780,800 1.2800 0.814 0.802 0.814 0.814 0.814 958,698 0.8144 0.00%
1996-05-17 0 1.280 - 1.280 1.330 1.400 272,000 367,040 1.3494 0.814 - 0.814 0.846 0.891 427,485 0.8586 -11.72%
1996-05-16 0 1.450 - 1.450 - - 0 0 - 0.923 - 0.923 - - 0 - -1.36%
1996-05-15 0 1.470 - 1.470 - - 0 0 - 0.935 - 0.935 - - 0 - -0.68%
1996-05-14 0 1.480 - 1.480 - - 0 0 - 0.942 - 0.942 - - 0 - -0.67%
1996-05-13 0 1.490 1.300 1.490 - - 0 0 - 0.948 0.827 0.948 - - 0 - -3.25%
1996-05-10 0 1.540 - 1.540 1.380 1.540 26,000 38,760 1.4908 0.980 - 0.980 0.878 0.980 40,863 0.9485 10.00%
1996-05-09 0 1.400 1.400 1.440 1.400 1.400 2,000 2,800 1.4000 0.891 0.891 0.916 0.891 0.891 3,143 0.8908 -3.45%
1996-05-08 0 1.450 1.420 1.450 - - 0 0 - 0.923 0.904 0.923 - - 0 - 0.00%
1996-05-07 0 1.450 1.410 1.450 - - 0 0 - 0.923 0.897 0.923 - - 0 - -0.68%
1996-05-06 0 1.460 - 1.550 - - 0 0 - 0.929 - 0.986 - - 0 - 0.00%
1996-05-03 0 1.460 1.440 1.500 1.460 1.460 34,800 50,744 1.4582 0.929 0.916 0.954 0.929 0.929 54,693 0.9278 -3.95%
1996-05-02 0 1.520 1.520 1.570 1.520 1.520 200,000 304,000 1.5200 0.967 0.967 0.999 0.967 0.967 314,327 0.9671 -4.40%
1996-05-01 0 1.590 1.520 1.620 1.550 1.590 200,800 313,136 1.5594 1.012 0.967 1.031 0.986 1.012 315,584 0.9922 2.58%
1996-04-30 0 1.550 1.510 1.560 1.540 1.550 120,000 185,500 1.5458 0.986 0.961 0.993 0.980 0.986 188,596 0.9836 0.00%
1996-04-29 0 1.550 - 1.570 1.550 1.550 20,000 31,000 1.5500 0.986 - 0.999 0.986 0.986 31,433 0.9862 0.00%
1996-04-26 0 1.550 1.550 - 1.480 1.520 98,000 147,040 1.5004 0.986 0.986 - 0.942 0.967 154,020 0.9547 3.33%
1996-04-25 0 1.500 1.470 1.520 1.460 1.500 114,000 168,380 1.4770 0.954 0.935 0.967 0.929 0.954 179,166 0.9398 3.45%
1996-04-24 0 1.450 - 1.450 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1996-04-23 0 1.450 - 1.450 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1996-04-22 0 1.450 - 1.450 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1996-04-19 0 1.450 1.400 1.450 - - 0 0 - 0.923 0.891 0.923 - - 0 - -0.68%
1996-04-18 0 1.460 1.400 1.460 1.430 1.460 84,000 120,680 1.4367 0.929 0.891 0.929 0.910 0.929 132,017 0.9141 0.00%
1996-04-17 0 1.460 1.460 1.490 1.430 1.450 80,000 115,400 1.4425 0.929 0.929 0.948 0.910 0.923 125,731 0.9178 0.69%
1996-04-16 0 1.450 1.430 1.470 - - 0 0 - 0.923 0.910 0.935 - - 0 - 0.00%
1996-04-15 0 1.450 1.410 1.450 1.450 1.460 40,000 58,200 1.4550 0.923 0.897 0.923 0.923 0.929 62,865 0.9258 -3.33%
1996-04-12 0 1.500 1.470 1.500 - - 0 0 - 0.954 0.935 0.954 - - 0 - -1.32%
1996-04-11 0 1.520 - 1.520 1.480 1.550 30,000 45,100 1.5033 0.967 - 0.967 0.942 0.986 47,149 0.9565 0.00%
1996-04-10 0 1.520 - 1.520 - - 0 0 - 0.967 - 0.967 - - 0 - -1.94%
1996-04-09 0 1.550 1.430 1.550 1.420 1.560 270,800 404,612 1.4941 0.986 0.910 0.986 0.904 0.993 425,599 0.9507 9.93%
1996-04-03 0 1.410 1.410 1.420 1.380 1.380 58,000 80,040 1.3800 0.897 0.897 0.904 0.878 0.878 91,155 0.8781 0.71%
1996-04-02 0 1.400 1.380 1.400 1.400 1.400 50,000 70,000 1.4000 0.891 0.878 0.891 0.891 0.891 78,582 0.8908 -1.41%
1996-04-01 0 1.420 1.400 1.420 1.460 1.460 20,000 29,200 1.4600 0.904 0.891 0.904 0.929 0.929 31,433 0.9290 -0.70%
1996-03-29 0 1.430 1.390 1.430 - - 0 0 - 0.910 0.884 0.910 - - 0 - 0.00%
1996-03-28 0 1.430 1.390 1.440 - - 0 0 - 0.910 0.884 0.916 - - 0 - 0.00%
1996-03-27 0 1.430 1.400 1.430 1.400 1.430 81,000 113,500 1.4012 0.910 0.891 0.910 0.891 0.910 127,302 0.8916 0.70%
1996-03-26 0 1.420 1.420 1.480 1.420 1.420 54,000 76,680 1.4200 0.904 0.904 0.942 0.904 0.904 84,868 0.9035 -1.39%
1996-03-25 0 1.440 1.440 1.490 1.440 1.490 184,000 268,160 1.4574 0.916 0.916 0.948 0.916 0.948 289,181 0.9273 -0.69%
1996-03-22 0 1.450 1.450 1.500 1.410 1.480 154,000 224,200 1.4558 0.923 0.923 0.954 0.897 0.942 242,032 0.9263 7.41%
1996-03-21 0 1.350 1.350 1.390 1.350 1.390 40,000 54,080 1.3520 0.859 0.859 0.884 0.859 0.884 62,865 0.8603 -1.46%
1996-03-20 0 1.370 1.350 1.370 - - 0 0 - 0.872 0.859 0.872 - - 0 - -2.84%
1996-03-19 0 1.410 1.370 1.410 1.380 1.410 104,000 144,720 1.3915 0.897 0.872 0.897 0.878 0.897 163,450 0.8854 1.44%
1996-03-18 0 1.390 1.390 1.400 1.360 1.400 24,000 32,900 1.3708 0.884 0.884 0.891 0.865 0.891 37,719 0.8722 2.96%
1996-03-15 0 1.350 1.330 1.360 - - 0 0 - 0.859 0.846 0.865 - - 0 - 0.00%
1996-03-14 0 1.350 1.320 1.370 - - 0 0 - 0.859 0.840 0.872 - - 0 - 0.00%
1996-03-13 0 1.350 1.310 1.350 1.320 1.350 30,000 40,440 1.3480 0.859 0.834 0.859 0.840 0.859 47,149 0.8577 -0.74%
1996-03-12 0 1.360 1.360 - - - 0 0 - 0.865 0.865 - - - 0 - 4.62%
1996-03-11 0 1.300 1.260 1.320 1.300 1.360 70,000 93,000 1.3286 0.827 0.802 0.840 0.827 0.865 110,015 0.8453 -7.14%
1996-03-08 0 1.400 1.400 1.450 1.400 1.410 150,000 211,000 1.4067 0.891 0.891 0.923 0.891 0.897 235,745 0.8950 -4.11%
1996-03-07 0 1.460 1.420 1.480 1.400 1.460 688,800 981,388 1.4248 0.929 0.904 0.942 0.891 0.929 1,082,543 0.9066 2.82%
1996-03-06 0 1.420 1.400 1.420 1.400 1.420 130,800 183,256 1.4010 0.904 0.891 0.904 0.891 0.904 205,570 0.8915 0.71%
1996-03-05 0 1.410 1.390 1.430 1.390 1.410 196,000 274,920 1.4027 0.897 0.884 0.910 0.884 0.897 308,041 0.8925 2.17%
1996-03-04 0 1.380 1.380 1.400 1.380 1.380 120,000 165,600 1.3800 0.878 0.878 0.891 0.878 0.878 188,596 0.8781 0.00%
1996-03-01 0 1.380 1.380 1.390 1.340 1.370 36,000 49,200 1.3667 0.878 0.878 0.884 0.853 0.872 56,579 0.8696 2.22%
1996-02-29 0 1.350 1.350 1.370 1.330 1.330 50,000 66,500 1.3300 0.859 0.859 0.872 0.846 0.846 78,582 0.8463 -0.74%
1996-02-28 0 1.360 - 1.360 1.360 1.360 60,000 81,600 1.3600 0.865 - 0.865 0.865 0.865 94,298 0.8653 0.00%
1996-02-27 0 1.360 1.320 1.360 1.350 1.360 26,000 35,160 1.3523 0.865 0.840 0.865 0.859 0.865 40,863 0.8604 3.03%
1996-02-26 0 1.320 1.320 1.350 1.320 1.330 80,000 106,200 1.3275 0.840 0.840 0.859 0.840 0.846 125,731 0.8447 -2.22%
1996-02-23 0 1.350 1.330 1.370 1.350 1.360 104,400 141,068 1.3512 0.859 0.846 0.872 0.859 0.865 164,079 0.8598 -0.74%
1996-02-22 0 1.360 1.360 1.370 - - 0 0 - 0.865 0.865 0.872 - - 0 - 0.74%
1996-02-16 0 1.350 1.350 1.370 1.340 1.350 96,000 129,100 1.3448 0.859 0.859 0.872 0.853 0.859 150,877 0.8557 -1.46%
1996-02-15 0 1.370 1.350 1.370 1.320 1.370 124,000 168,480 1.3587 0.872 0.859 0.872 0.840 0.872 194,883 0.8645 5.38%
1996-02-14 0 1.300 1.280 1.310 1.280 1.300 42,000 54,120 1.2886 0.827 0.814 0.834 0.814 0.827 66,009 0.8199 8.33%
1996-02-13 0 1.200 1.190 - 1.200 1.230 20,000 24,300 1.2150 0.764 0.757 - 0.764 0.783 31,433 0.7731 -2.44%
1996-02-12 0 1.230 1.230 1.270 1.190 1.230 13,000 15,810 1.2162 0.783 0.783 0.808 0.757 0.783 20,431 0.7738 0.00%
1996-02-09 0 1.230 1.190 1.320 - - 0 0 - 0.783 0.757 0.840 - - 0 - 0.00%
1996-02-08 0 1.230 1.200 1.320 1.230 1.230 30,000 36,900 1.2300 0.783 0.764 0.840 0.783 0.783 47,149 0.7826 -1.60%
1996-02-07 0 1.250 - 1.300 1.250 1.250 24,000 30,000 1.2500 0.795 - 0.827 0.795 0.795 37,719 0.7953 -3.85%
1996-02-06 0 1.300 - 1.300 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
1996-02-05 0 1.300 1.250 1.300 - - 0 0 - 0.827 0.795 0.827 - - 0 - 0.00%
1996-02-02 0 1.300 - 1.320 1.300 1.300 6,000 7,800 1.3000 0.827 - 0.840 0.827 0.827 9,430 0.8272 -1.52%
1996-02-01 0 1.320 - 1.320 - - 0 0 - 0.840 - 0.840 - - 0 - -1.49%
1996-01-31 0 1.340 - 1.340 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1996-01-30 0 1.340 - 1.360 - - 0 0 - 0.853 - 0.865 - - 0 - 0.00%
1996-01-29 0 1.340 1.300 1.340 1.300 1.360 10,000 13,480 1.3480 0.853 0.827 0.853 0.827 0.865 15,716 0.8577 -1.47%
1996-01-26 0 1.360 1.300 1.360 1.300 1.360 30,000 39,480 1.3160 0.865 0.827 0.865 0.827 0.865 47,149 0.8373 0.00%
1996-01-25 0 1.360 1.300 1.370 1.360 1.360 30,000 40,800 1.3600 0.865 0.827 0.872 0.865 0.865 47,149 0.8653 0.00%
1996-01-24 0 1.360 - 1.390 - - 0 0 - 0.865 - 0.884 - - 0 - 0.00%
1996-01-23 0 1.360 - 1.360 - - 0 0 - 0.865 - 0.865 - - 0 - -0.73%
1996-01-22 0 1.370 - 1.370 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1996-01-19 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-18 0 1.370 - 1.370 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1996-01-17 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-16 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-15 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-12 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-11 0 1.370 - 1.370 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1996-01-10 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-09 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-08 0 1.370 - 1.370 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1996-01-05 0 1.370 - 1.370 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1996-01-04 0 1.370 - 1.380 - - 0 0 - 0.872 - 0.878 - - 0 - 0.00%
1996-01-03 0 1.370 - 1.400 - - 0 0 - 0.872 - 0.891 - - 0 - 0.00%
1996-01-02 0 1.370 - 1.400 1.370 1.410 101,200 139,408 1.3775 0.872 - 0.891 0.872 0.897 159,050 0.8765 -5.52%
1995-12-29 0 1.450 1.430 - 1.380 1.450 246,000 348,800 1.4179 0.923 0.910 - 0.878 0.923 386,622 0.9022 2.11%
1995-12-28 0 1.420 1.370 1.420 1.360 1.420 33,200 46,080 1.3880 0.904 0.872 0.904 0.865 0.904 52,178 0.8831 5.97%
1995-12-27 0 1.340 1.370 - - - 0 0 - 0.853 0.872 - - - 0 - 2.29%
1995-12-22 0 1.310 1.270 1.350 - - 0 0 - 0.834 0.808 0.859 - - 0 - 0.00%
1995-12-21 0 1.310 1.270 - - - 10,000 12,900 1.2900 0.834 0.808 - - - 15,716 0.8208 0.00%
1995-12-20 0 1.310 - - - - 0 0 - 0.834 - - - - 0 - 0.00%
1995-12-19 0 1.310 1.270 - - - 0 0 - 0.834 0.808 - - - 0 - 0.00%
1995-12-18 0 1.310 1.310 1.340 1.310 1.310 22,000 28,820 1.3100 0.834 0.834 0.853 0.834 0.834 34,576 0.8335 -2.24%
1995-12-15 0 1.340 - 1.340 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1995-12-14 0 1.340 1.300 1.340 - - 1,600 1,984 1.2400 0.853 0.827 0.853 - - 2,515 0.7890 0.00%
1995-12-13 0 1.340 1.310 1.360 - - 0 0 - 0.853 0.834 0.865 - - 0 - 0.00%
1995-12-12 0 1.340 1.310 1.340 1.340 1.340 430,000 600,200 1.3958 0.853 0.834 0.853 0.853 0.853 675,803 0.8881 0.00%
1995-12-11 0 1.340 1.340 1.380 1.340 1.340 42,000 56,280 1.3400 0.853 0.853 0.878 0.853 0.853 66,009 0.8526 -2.90%
1995-12-08 0 1.380 1.380 1.400 1.380 1.380 16,000 22,080 1.3800 0.878 0.878 0.891 0.878 0.878 25,146 0.8781 -1.43%
1995-12-07 0 1.400 - 1.400 - - 0 0 - 0.891 - 0.891 - - 0 - -3.45%
1995-12-06 0 1.450 1.450 - - - 0 0 - 0.923 0.923 - - - 0 - 7.41%
1995-12-05 0 1.350 1.300 1.380 1.350 1.350 10,000 13,500 1.3500 0.859 0.827 0.878 0.859 0.859 15,716 0.8590 0.00%
1995-12-04 0 1.350 1.310 1.350 - - 0 0 - 0.859 0.834 0.859 - - 0 - -0.74%
1995-12-01 0 1.360 1.300 1.360 - - 0 0 - 0.865 0.827 0.865 - - 0 - 0.00%
1995-11-30 0 1.360 1.300 1.360 - - 0 0 - 0.865 0.827 0.865 - - 0 - 0.00%
1995-11-29 0 1.360 1.300 1.360 - - 0 0 - 0.865 0.827 0.865 - - 0 - 0.00%
1995-11-28 0 1.360 1.320 1.360 - - 0 0 - 0.865 0.840 0.865 - - 0 - -0.73%
1995-11-27 0 1.370 1.320 1.370 - - 0 0 - 0.872 0.840 0.872 - - 0 - -0.72%
1995-11-24 0 1.380 1.340 1.380 1.320 1.380 50,000 67,000 1.3400 0.878 0.853 0.878 0.840 0.878 78,582 0.8526 2.99%
1995-11-23 0 1.340 1.340 1.380 1.340 1.340 50,000 67,000 1.3400 0.853 0.853 0.878 0.853 0.853 78,582 0.8526 -0.74%
1995-11-22 0 1.350 1.350 1.390 1.350 1.350 34,000 45,900 1.3500 0.859 0.859 0.884 0.859 0.859 53,436 0.8590 -2.17%
1995-11-21 0 1.380 1.350 1.390 1.370 1.380 48,000 66,160 1.3783 0.878 0.859 0.884 0.872 0.878 75,439 0.8770 2.99%
1995-11-20 0 1.340 1.340 1.360 - - 0 0 - 0.853 0.853 0.865 - - 0 - 1.52%
1995-11-17 0 1.320 1.320 1.370 1.320 1.350 121,600 161,016 1.3241 0.840 0.840 0.872 0.840 0.859 191,111 0.8425 -1.49%
1995-11-16 0 1.340 1.340 1.360 1.310 1.340 78,000 102,900 1.3192 0.853 0.853 0.865 0.834 0.853 122,588 0.8394 2.29%
1995-11-15 0 1.310 1.310 1.350 1.300 1.310 90,000 117,700 1.3078 0.834 0.834 0.859 0.827 0.834 141,447 0.8321 -5.07%
1995-11-14 0 1.380 1.280 1.390 1.300 1.380 142,000 185,360 1.3054 0.878 0.814 0.884 0.827 0.878 223,172 0.8306 0.73%
1995-11-13 0 1.370 1.370 1.390 1.370 1.370 50,000 68,500 1.3700 0.872 0.872 0.884 0.872 0.872 78,582 0.8717 -2.14%
1995-11-10 0 1.400 1.320 1.410 - - 0 0 - 0.891 0.840 0.897 - - 0 - 0.00%
1995-11-09 0 1.400 1.360 1.400 1.400 1.440 126,000 179,200 1.4222 0.891 0.865 0.891 0.891 0.916 198,026 0.9049 -3.45%
1995-11-08 0 1.450 - 1.450 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-11-07 0 1.450 1.420 1.450 1.360 1.460 242,000 341,400 1.4107 0.923 0.904 0.923 0.865 0.929 380,336 0.8976 6.62%
1995-11-06 0 1.360 1.350 1.380 1.360 1.380 39,600 54,064 1.3653 0.865 0.859 0.878 0.865 0.878 62,237 0.8687 0.00%
1995-11-03 0 1.360 1.360 1.390 1.350 1.360 98,000 133,220 1.3594 0.865 0.865 0.884 0.859 0.865 154,020 0.8650 -1.45%
1995-11-02 0 1.380 1.370 1.380 1.340 1.380 28,000 38,040 1.3586 0.878 0.872 0.878 0.853 0.878 44,006 0.8644 -1.43%
1995-10-31 0 1.400 1.360 1.400 1.350 1.400 72,000 99,900 1.3875 0.891 0.865 0.891 0.859 0.891 113,158 0.8828 3.70%
1995-10-30 0 1.350 1.350 1.390 1.350 1.400 190,000 259,200 1.3642 0.859 0.859 0.884 0.859 0.891 298,611 0.8680 -0.74%
1995-10-27 0 1.360 1.280 1.370 - - 0 0 - 0.865 0.814 0.872 - - 0 - 0.00%
1995-10-26 0 1.360 1.350 1.390 1.350 1.360 60,000 81,200 1.3533 0.865 0.859 0.884 0.859 0.865 94,298 0.8611 0.74%
1995-10-25 0 1.350 1.350 1.400 1.100 1.400 174,400 235,272 1.3490 0.859 0.859 0.891 0.700 0.891 274,093 0.8584 1.50%
1995-10-24 0 1.330 - 1.420 1.250 1.410 518,000 714,020 1.3784 0.846 - 0.904 0.795 0.897 814,107 0.8771 -5.67%
1995-10-23 0 1.410 1.390 1.420 1.200 1.430 547,200 752,196 1.3746 0.897 0.884 0.904 0.764 0.910 859,999 0.8746 6.02%
1995-10-20 0 1.330 1.360 1.370 1.210 1.370 326,800 423,052 1.2945 0.846 0.865 0.872 0.770 0.872 513,611 0.8237 6.40%
1995-10-19 0 1.250 1.220 1.250 1.230 1.250 70,000 87,060 1.2437 0.795 0.776 0.795 0.783 0.795 110,015 0.7914 5.04%
1995-10-18 0 1.190 1.190 1.240 1.190 1.250 90,000 110,360 1.2262 0.757 0.757 0.789 0.757 0.795 141,447 0.7802 0.85%
1995-10-17 0 1.180 1.160 1.240 1.140 1.240 218,400 257,228 1.1778 0.751 0.738 0.789 0.725 0.789 343,245 0.7494 3.51%
1995-10-16 0 1.140 1.080 1.270 - - 0 0 - 0.725 0.687 0.808 - - 0 - 0.00%
1995-10-13 0 1.140 1.120 - - - 0 0 - 0.725 0.713 - - - 0 - 0.00%
1995-10-12 0 1.140 1.140 1.200 1.130 1.160 40,800 46,860 1.1485 0.725 0.725 0.764 0.719 0.738 64,123 0.7308 -0.87%
1995-10-11 0 1.150 1.100 1.190 1.100 1.150 50,000 55,500 1.1100 0.732 0.700 0.757 0.700 0.732 78,582 0.7063 0.00%
1995-10-10 0 1.150 1.080 - - - 0 0 - 0.732 0.687 - - - 0 - 0.00%
1995-10-09 0 1.150 1.130 - 1.130 1.150 6,000 6,820 1.1367 0.732 0.719 - 0.719 0.732 9,430 0.7232 0.00%
1995-10-06 0 1.150 1.150 - - - 0 0 - 0.732 0.732 - - - 0 - 2.68%
1995-10-05 0 1.120 1.120 1.190 1.120 1.150 45,000 51,230 1.1384 0.713 0.713 0.757 0.713 0.732 70,724 0.7244 -2.61%
1995-10-04 0 1.150 1.150 1.240 1.150 1.200 40,000 47,000 1.1750 0.732 0.732 0.789 0.732 0.764 62,865 0.7476 -7.26%
1995-10-03 0 1.240 1.150 1.260 - - 0 0 - 0.789 0.732 0.802 - - 0 - 0.00%
1995-10-02 0 1.240 1.140 - 1.140 1.240 42,000 51,280 1.2210 0.789 0.725 - 0.725 0.789 66,009 0.7769 5.98%
1995-09-29 0 1.170 1.140 1.200 1.170 1.170 24,000 28,080 1.1700 0.744 0.725 0.764 0.744 0.744 37,719 0.7444 -2.50%
1995-09-28 0 1.200 - 1.240 1.200 1.200 12,000 14,400 1.2000 0.764 - 0.789 0.764 0.764 18,860 0.7635 -6.25%
1995-09-27 0 1.280 - 1.200 - - 0 0 - 0.814 - 0.764 - - 0 - -1.54%
1995-09-26 0 1.300 1.300 - - - 0 0 - 0.827 0.827 - - - 0 - 8.33%
1995-09-25 0 1.200 1.200 - 1.080 1.080 2,000 2,160 1.0800 0.764 0.764 - 0.687 0.687 3,143 0.6872 0.84%
1995-09-22 0 1.190 1.130 1.230 1.190 1.190 10,000 11,900 1.1900 0.757 0.719 0.783 0.757 0.757 15,716 0.7572 -3.25%
1995-09-21 0 1.230 1.230 1.240 1.160 1.200 90,000 106,500 1.1833 0.783 0.783 0.789 0.738 0.764 141,447 0.7529 -2.38%
1995-09-20 0 1.260 - 1.280 - - 0 0 - 0.802 - 0.814 - - 0 - 0.00%
1995-09-19 0 1.260 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1995-09-18 0 1.260 1.260 1.280 1.260 1.280 176,000 222,400 1.2636 0.802 0.802 0.814 0.802 0.814 276,608 0.8040 -1.56%
1995-09-15 0 1.280 1.260 1.300 1.260 1.280 56,000 71,160 1.2707 0.814 0.802 0.827 0.802 0.814 88,012 0.8085 1.59%
1995-09-14 0 1.260 1.200 1.260 1.140 1.260 32,000 39,480 1.2338 0.802 0.764 0.802 0.725 0.802 50,292 0.7850 8.62%
1995-09-13 0 1.160 1.160 - 1.100 1.100 2,000 2,200 1.1000 0.738 0.738 - 0.700 0.700 3,143 0.6999 -4.92%
1995-09-12 0 1.220 1.220 1.280 1.220 1.330 110,000 137,560 1.2505 0.776 0.776 0.814 0.776 0.846 172,880 0.7957 -8.27%
1995-09-11 0 1.330 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
1995-09-08 0 1.330 - 1.330 - - 0 0 - 0.846 - 0.846 - - 0 - -1.48%
1995-09-07 0 1.350 - - - - 0 0 - 0.859 - - - - 0 - 0.00%
1995-09-06 0 1.350 - 1.350 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
1995-09-05 0 1.350 - 1.350 1.350 1.350 16,000 21,600 1.3500 0.859 - 0.859 0.859 0.859 25,146 0.8590 -7.53%
1995-09-04 0 1.460 1.420 1.460 1.400 1.460 314,000 446,680 1.4225 0.929 0.904 0.929 0.891 0.929 493,494 0.9051 5.80%
1995-09-01 0 1.380 1.380 1.390 1.360 1.400 66,000 90,920 1.3776 0.878 0.878 0.884 0.865 0.891 103,728 0.8765 1.47%
1995-08-31 0 1.360 - 1.360 1.360 1.360 40,000 54,700 1.3675 0.865 - 0.865 0.865 0.865 62,865 0.8701 -0.73%
1995-08-30 0 1.370 1.370 1.380 1.300 1.340 18,000 23,800 1.3222 0.872 0.872 0.878 0.827 0.853 28,289 0.8413 -0.72%
1995-08-29 0 1.380 - 1.410 1.380 1.380 10,000 13,800 1.3800 0.878 - 0.897 0.878 0.878 15,716 0.8781 0.00%
1995-08-25 0 1.380 1.370 1.390 1.310 1.380 70,000 94,300 1.3471 0.878 0.872 0.884 0.834 0.878 110,015 0.8572 -1.43%
1995-08-24 0 1.400 - 1.430 1.390 1.400 82,000 114,480 1.3961 0.891 - 0.910 0.884 0.891 128,874 0.8883 0.00%
1995-08-23 0 1.400 1.380 1.400 1.200 1.400 12,000 14,800 1.2333 0.891 0.878 0.891 0.764 0.891 18,860 0.7847 -0.71%
1995-08-22 0 1.410 - 1.450 - - 0 0 - 0.897 - 0.923 - - 0 - 0.00%
1995-08-21 0 1.410 1.360 1.440 1.340 1.460 380,400 534,640 1.4055 0.897 0.865 0.916 0.853 0.929 597,850 0.8943 2.17%
1995-08-18 0 1.380 1.300 1.420 1.220 1.380 298,000 377,180 1.2657 0.878 0.827 0.904 0.776 0.878 468,347 0.8053 13.11%
1995-08-17 0 1.220 1.190 1.220 1.180 1.220 72,000 86,000 1.1944 0.776 0.757 0.776 0.751 0.776 113,158 0.7600 3.39%
1995-08-16 0 1.180 - 1.180 1.190 1.210 16,000 19,240 1.2025 0.751 - 0.751 0.757 0.770 25,146 0.7651 -0.84%
1995-08-15 0 1.190 1.080 1.150 1.090 1.190 12,000 13,280 1.1067 0.757 0.687 0.732 0.694 0.757 18,860 0.7041 8.18%
1995-08-14 0 1.100 1.080 1.120 1.100 1.100 30,000 33,000 1.1000 0.700 0.687 0.713 0.700 0.700 47,149 0.6999 -5.17%
1995-08-11 0 1.160 1.080 1.160 1.120 1.200 26,000 29,600 1.1385 0.738 0.687 0.738 0.713 0.764 40,863 0.7244 -3.33%
1995-08-10 0 1.200 - 1.200 - - 0 0 - 0.764 - 0.764 - - 0 - -0.83%
1995-08-09 0 1.210 1.150 1.210 1.080 1.210 10,000 11,320 1.1320 0.770 0.732 0.770 0.687 0.770 15,716 0.7203 3.42%
1995-08-08 0 1.170 1.100 1.210 - - 0 0 - 0.744 0.700 0.770 - - 0 - 0.00%
1995-08-07 0 1.170 1.140 1.220 1.170 1.170 14,000 16,380 1.1700 0.744 0.725 0.776 0.744 0.744 22,003 0.7444 0.00%
1995-08-04 0 1.170 1.170 1.180 1.170 1.180 34,000 39,980 1.1759 0.744 0.744 0.751 0.744 0.751 53,436 0.7482 -1.68%
1995-08-03 0 1.190 1.190 1.240 1.190 1.240 24,000 28,660 1.1942 0.757 0.757 0.789 0.757 0.789 37,719 0.7598 -2.46%
1995-08-02 0 1.220 1.150 1.240 - - 0 0 - 0.776 0.732 0.789 - - 0 - 0.00%
1995-08-01 0 1.220 1.210 1.220 1.150 1.220 29,200 33,752 1.1559 0.776 0.770 0.776 0.732 0.776 45,892 0.7355 7.96%
1995-07-31 0 1.130 1.120 1.230 1.120 1.150 38,000 43,000 1.1316 0.719 0.713 0.783 0.713 0.732 59,722 0.7200 0.89%
1995-07-28 0 1.120 1.120 1.250 1.120 1.220 70,000 84,200 1.2029 0.713 0.713 0.795 0.713 0.776 110,015 0.7654 3.70%
1995-07-27 0 1.080 1.080 - 1.050 1.050 10,000 10,500 1.0500 0.687 0.687 - 0.668 0.668 15,716 0.6681 0.00%
1995-07-26 0 1.080 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1995-07-25 0 1.080 1.060 - 1.040 1.080 60,000 63,120 1.0520 0.687 0.674 - 0.662 0.687 94,298 0.6694 3.85%
1995-07-24 0 1.040 1.030 1.080 - - 0 0 - 0.662 0.655 0.687 - - 0 - 0.00%
1995-07-21 0 1.040 1.040 - 1.040 1.040 2,000 2,080 1.0400 0.662 0.662 - 0.662 0.662 3,143 0.6617 -2.80%
1995-07-20 0 1.070 1.070 - 1.070 1.070 6,000 6,420 1.0700 0.681 0.681 - 0.681 0.681 9,430 0.6808 -2.73%
1995-07-19 0 1.100 1.100 1.150 1.100 1.100 4,000 4,400 1.1000 0.700 0.700 0.732 0.700 0.700 6,287 0.6999 -4.35%
1995-07-18 0 1.150 1.150 1.200 1.120 1.140 8,000 9,060 1.1325 0.732 0.732 0.764 0.713 0.725 12,573 0.7206 0.88%
1995-07-17 0 1.140 1.140 - 1.140 1.140 40,000 45,600 1.1400 0.725 0.725 - 0.725 0.725 62,865 0.7254 -1.72%
1995-07-14 0 1.160 1.160 1.240 1.160 1.200 26,000 31,120 1.1969 0.738 0.738 0.789 0.738 0.764 40,863 0.7616 -3.33%
1995-07-13 0 1.200 - - - - 0 0 - 0.764 - - - - 0 - 0.00%
1995-07-12 0 1.200 1.200 - 1.200 1.200 8,000 9,600 1.2000 0.764 0.764 - 0.764 0.764 12,573 0.7635 2.56%
1995-07-11 0 1.170 1.170 - - - 0 0 - 0.744 0.744 - - - 0 - 0.00%
1995-07-10 0 1.170 - - - - 0 0 - 0.744 - - - - 0 - 0.00%
1995-07-07 0 1.170 1.080 1.170 1.170 1.170 40,800 47,736 1.1700 0.744 0.687 0.744 0.744 0.744 64,123 0.7444 0.00%
1995-07-06 0 1.170 1.140 1.170 1.140 1.170 58,000 66,180 1.1410 0.744 0.725 0.744 0.725 0.744 91,155 0.7260 5.41%
1995-07-05 0 1.110 1.110 1.150 1.110 1.110 5,200 5,772 1.1100 0.706 0.706 0.732 0.706 0.706 8,173 0.7063 -3.48%
1995-07-04 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.732 0.732 0.757 0.732 0.732 15,716 0.7317 0.00%
1995-07-03 0 1.150 1.130 1.190 1.150 1.150 86,000 98,900 1.1500 0.732 0.719 0.757 0.732 0.732 135,161 0.7317 0.00%
1995-06-30 0 1.150 1.140 - 1.100 1.150 284,000 320,320 1.1279 0.732 0.725 - 0.700 0.732 446,345 0.7177 4.55%
1995-06-29 0 1.100 1.100 1.150 1.100 1.100 14,000 15,400 1.1000 0.700 0.700 0.732 0.700 0.700 22,003 0.6999 -2.65%
1995-06-28 0 1.130 1.130 1.150 1.130 1.150 62,000 71,060 1.1461 0.719 0.719 0.732 0.719 0.732 97,441 0.7293 -2.59%
1995-06-27 0 1.160 1.130 1.170 1.160 1.170 180,000 210,100 1.1672 0.738 0.719 0.744 0.738 0.744 282,894 0.7427 -1.69%
1995-06-26 0 1.180 1.170 1.220 - - 0 0 - 0.751 0.744 0.776 - - 0 - -0.00%
1995-06-23 0 0.236 0.233 0.240 - - 0 0 - 0.751 0.741 0.764 - - 0 - 0.00%
1995-06-22 0 0.236 0.236 0.248 0.236 0.240 530,000 126,280 0.2383 0.751 0.751 0.789 0.751 0.764 166,593 0.7580 -3.28%
1995-06-21 0 0.244 0.238 0.245 0.240 0.245 420,000 101,690 0.2421 0.776 0.757 0.779 0.764 0.779 132,017 0.7703 1.24%
1995-06-20 0 0.241 0.241 0.250 0.238 0.243 670,000 160,410 0.2394 0.767 0.767 0.795 0.757 0.773 210,599 0.7617 0.84%
1995-06-16 0 0.239 0.233 - 0.225 0.239 1,140,000 264,310 0.2319 0.760 0.741 - 0.716 0.760 358,333 0.7376 1.70%
1995-06-15 0 0.235 0.235 0.250 0.235 0.250 110,000 26,950 0.2450 0.748 0.748 0.795 0.748 0.795 34,576 0.7794 -5.92%
1995-06-14 0 0.265 0.265 0.275 0.222 0.295 4,826,000 1,260,622 0.2612 0.795 0.795 0.825 0.666 0.885 1,609,247 0.7834 19.37%
1995-06-13 0 0.222 0.222 0.227 0.204 0.228 1,514,000 333,450 0.2202 0.666 0.666 0.681 0.612 0.684 504,849 0.6605 8.82%
1995-06-12 0 0.204 0.204 - 0.198 0.204 620,000 123,880 0.1998 0.612 0.612 - 0.594 0.612 206,741 0.5992 4.08%
1995-06-09 0 0.196 0.190 0.200 0.190 0.196 110,000 21,380 0.1944 0.588 0.570 0.600 0.570 0.588 36,680 0.5829 2.08%
1995-06-08 0 0.192 0.190 0.200 - - 0 0 - 0.576 0.570 0.600 - - 0 - 0.00%
1995-06-07 0 0.192 0.192 0.194 0.185 0.190 154,000 28,760 0.1868 0.576 0.576 0.582 0.555 0.570 51,352 0.5601 1.05%
1995-06-06 0 0.190 - 0.199 0.190 0.200 94,000 18,100 0.1926 0.570 - 0.597 0.570 0.600 31,345 0.5775 -2.56%
1995-06-05 0 0.195 0.194 0.195 0.195 0.195 60,000 11,700 0.1950 0.585 0.582 0.585 0.585 0.585 20,007 0.5848 1.04%
1995-06-01 0 0.193 0.185 0.197 - - 0 0 - 0.579 0.555 0.591 - - 0 - 0.00%
1995-05-31 0 0.193 0.187 0.193 0.190 0.193 94,000 17,872 0.1901 0.579 0.561 0.579 0.570 0.579 31,345 0.5702 1.58%
1995-05-30 0 0.190 0.190 0.200 0.186 0.190 130,000 24,580 0.1891 0.570 0.570 0.600 0.558 0.570 43,349 0.5670 0.00%
1995-05-29 0 0.190 0.190 0.200 0.190 0.195 96,000 18,420 0.1919 0.570 0.570 0.600 0.570 0.585 32,012 0.5754 -1.04%
1995-05-26 0 0.192 - 0.195 - - 0 0 - 0.576 - 0.585 - - 0 - 0.00%
1995-05-25 0 0.192 0.180 0.200 - - 0 0 - 0.576 0.540 0.600 - - 0 - 0.00%
1995-05-24 0 0.192 0.188 0.200 0.192 0.200 178,000 34,416 0.1933 0.576 0.564 0.600 0.576 0.600 59,355 0.5798 -4.00%
1995-05-23 0 0.200 0.200 0.205 - - 210,000 42,000 0.2000 0.600 0.600 0.615 - - 70,025 0.5998 8.11%
1995-05-22 0 0.185 0.185 0.190 0.185 0.185 30,000 5,550 0.1850 0.555 0.555 0.570 0.555 0.555 10,004 0.5548 -2.63%
1995-05-19 0 0.190 0.181 0.210 - - 0 0 - 0.570 0.543 0.630 - - 0 - 0.00%
1995-05-18 0 0.190 0.190 0.200 0.188 0.195 245,000 46,544 0.1900 0.570 0.570 0.600 0.564 0.585 81,696 0.5697 -5.00%
1995-05-17 0 0.200 0.195 0.200 0.195 0.200 8,000 1,570 0.1963 0.600 0.585 0.600 0.585 0.600 2,668 0.5885 -1.96%
1995-05-16 0 0.204 0.204 0.205 0.191 0.205 210,000 41,410 0.1972 0.612 0.612 0.615 0.573 0.615 70,025 0.5914 -2.39%
1995-05-15 0 0.209 - 0.210 0.209 0.209 50,000 10,450 0.2090 0.627 - 0.630 0.627 0.627 16,673 0.6268 -0.48%
1995-05-12 0 0.210 0.202 0.210 0.206 0.210 286,000 59,236 0.2071 0.630 0.606 0.630 0.618 0.630 95,368 0.6211 3.96%
1995-05-11 0 0.202 0.202 - 0.202 0.210 120,000 24,720 0.2060 0.606 0.606 - 0.606 0.630 40,014 0.6178 -3.81%
1995-05-10 0 0.210 - 0.210 0.210 0.220 252,000 53,420 0.2120 0.630 - 0.630 0.630 0.660 84,030 0.6357 -4.55%
1995-05-09 0 0.220 0.210 0.220 0.210 0.240 852,000 187,840 0.2205 0.660 0.630 0.660 0.630 0.720 284,102 0.6612 -4.35%
1995-05-08 0 0.230 0.225 0.230 0.205 0.230 1,554,000 335,050 0.2156 0.690 0.675 0.690 0.615 0.690 518,187 0.6466 13.30%
1995-05-05 0 0.203 - 0.203 - - 0 0 - 0.609 - 0.609 - - 0 - -0.98%
1995-05-04 0 0.205 - 0.205 0.205 0.205 240,000 49,200 0.2050 0.615 - 0.615 0.615 0.615 80,029 0.6148 -1.91%
1995-05-03 0 0.209 0.202 0.209 0.200 0.210 450,000 91,500 0.2033 0.627 0.606 0.627 0.600 0.630 150,054 0.6098 7.18%
1995-05-02 0 0.195 0.195 0.199 0.180 0.190 494,000 92,920 0.1881 0.585 0.585 0.597 0.540 0.570 164,726 0.5641 2.63%
1995-05-01 0 0.190 0.180 0.194 0.170 0.190 258,000 46,040 0.1784 0.570 0.540 0.582 0.510 0.570 86,031 0.5352 5.56%
1995-04-28 0 0.180 0.180 - 0.161 0.170 310,000 51,500 0.1661 0.540 0.540 - 0.483 0.510 103,371 0.4982 0.00%
1995-04-27 0 0.180 0.175 - - - 0 0 - 0.540 0.525 - - - 0 - 0.00%
1995-04-26 0 0.180 0.180 - 0.179 0.179 70,000 12,530 0.1790 0.540 0.540 - 0.537 0.537 23,342 0.5368 -4.26%
1995-04-25 0 0.188 0.200 0.205 0.188 0.210 100,000 19,540 0.1954 0.564 0.600 0.615 0.564 0.630 33,345 0.5860 -16.44%
1995-04-24 0 0.225 0.225 - - - 0 0 - 0.675 0.675 - - - 0 - 9.22%
1995-04-21 0 0.206 - 0.206 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1995-04-20 0 0.206 - 0.206 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1995-04-19 0 0.206 - 0.206 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1995-04-18 0 0.206 - 0.206 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1995-04-13 0 0.206 - 0.210 - - 0 0 - 0.618 - 0.630 - - 0 - 0.00%
1995-04-12 0 0.206 - 0.210 - - 0 0 - 0.618 - 0.630 - - 0 - 0.00%
1995-04-11 0 0.206 - 0.210 0.206 0.210 110,000 22,860 0.2078 0.618 - 0.630 0.618 0.630 36,680 0.6232 -1.90%
1995-04-10 0 0.210 0.208 0.210 0.212 0.216 110,000 23,520 0.2138 0.630 0.624 0.630 0.636 0.648 36,680 0.6412 -7.89%
1995-04-07 0 0.228 - 0.228 - - 0 0 - 0.684 - 0.684 - - 0 - -8.80%
1995-04-06 0 0.250 0.250 - - - 0 0 - 0.750 0.750 - - - 0 - 9.65%
1995-04-04 0 0.228 - 0.228 - - 0 0 - 0.684 - 0.684 - - 0 - -0.44%
1995-04-03 0 0.229 - 0.229 - - 0 0 - 0.687 - 0.687 - - 0 - -0.43%
1995-03-31 0 0.230 0.230 - - - 0 0 - 0.690 0.690 - - - 0 - 10.05%
1995-03-30 0 0.209 - 0.209 - - 0 0 - 0.627 - 0.627 - - 0 - -5.00%
1995-03-29 0 0.220 0.220 - - - 0 0 - 0.660 0.660 - - - 0 - 10.00%
1995-03-28 0 0.200 - 0.204 - - 0 0 - 0.600 - 0.612 - - 0 - 0.00%
1995-03-27 0 0.200 - - 0.200 0.200 20,000 4,000 0.2000 0.600 - - 0.600 0.600 6,669 0.5998 -9.09%
1995-03-24 0 0.220 - 0.220 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1995-03-23 0 0.220 - 0.220 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1995-03-22 0 0.220 0.220 - - - 0 0 - 0.660 0.660 - - - 0 - 7.32%
1995-03-21 0 0.205 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1995-03-20 0 0.205 - 0.205 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1995-03-17 0 0.205 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1995-03-16 0 0.205 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1995-03-15 0 0.205 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1995-03-14 0 0.205 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1995-03-13 0 0.205 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1995-03-10 0 0.205 - 0.205 - - 0 0 - 0.615 - 0.615 - - 0 - -4.65%
1995-03-09 0 0.215 - 0.219 - - 0 0 - 0.645 - 0.657 - - 0 - 0.00%
1995-03-08 0 0.215 - 0.215 - - 0 0 - 0.645 - 0.645 - - 0 - -2.27%
1995-03-07 0 0.220 0.219 0.225 0.219 0.222 410,000 90,120 0.2198 0.660 0.657 0.675 0.657 0.666 136,716 0.6592 -0.90%
1995-03-06 0 0.222 0.222 0.225 0.171 0.222 1,874,000 381,036 0.2033 0.666 0.666 0.675 0.513 0.666 624,892 0.6098 29.07%
1995-03-03 0 0.172 0.172 0.173 0.172 0.173 234,000 40,388 0.1726 0.516 0.516 0.519 0.516 0.519 78,028 0.5176 1.18%
1995-03-02 0 0.170 0.170 0.178 0.160 0.170 390,000 65,340 0.1675 0.510 0.510 0.534 0.480 0.510 130,047 0.5024 14.86%
1995-03-01 0 0.148 0.140 0.155 0.148 0.148 120,000 17,760 0.1480 0.444 0.420 0.465 0.444 0.444 40,014 0.4438 5.71%
1995-02-28 0 0.140 0.140 0.144 - - 0 0 - 0.420 0.420 0.432 - - 0 - 0.00%
1995-02-27 0 0.140 0.140 - 0.137 0.140 448,000 62,036 0.1385 0.420 0.420 - 0.411 0.420 149,387 0.4153 -3.45%
1995-02-24 0 0.145 0.141 - 0.140 0.145 148,000 21,060 0.1423 0.435 0.423 - 0.420 0.435 49,351 0.4267 -3.33%
1995-02-23 0 0.150 0.140 0.154 - - 0 0 - 0.450 0.420 0.462 - - 0 - 0.00%
1995-02-22 0 0.150 - 0.155 - - 0 0 - 0.450 - 0.465 - - 0 - 0.00%
1995-02-21 0 0.150 0.140 - - - 0 0 - 0.450 0.420 - - - 0 - 0.00%
1995-02-20 0 0.150 0.136 0.158 - - 0 0 - 0.450 0.408 0.474 - - 0 - 0.00%
1995-02-17 0 0.150 0.146 0.156 - - 0 0 - 0.450 0.438 0.468 - - 0 - 0.00%
1995-02-16 0 0.150 0.146 0.158 0.150 0.150 60,000 9,000 0.1500 0.450 0.438 0.474 0.450 0.450 20,007 0.4498 -2.60%
1995-02-15 0 0.154 - 0.160 0.154 0.154 50,000 7,700 0.1540 0.462 - 0.480 0.462 0.462 16,673 0.4618 2.67%
1995-02-14 0 0.150 0.141 0.154 - - 0 0 - 0.450 0.423 0.462 - - 0 - 0.00%
1995-02-13 0 0.150 0.144 0.160 - - 0 0 - 0.450 0.432 0.480 - - 0 - 0.00%
1995-02-10 0 0.150 0.137 0.154 - - 0 0 - 0.450 0.411 0.462 - - 0 - 0.00%
1995-02-09 0 0.150 0.141 0.160 - - 0 0 - 0.450 0.423 0.480 - - 0 - 0.00%
1995-02-08 0 0.150 - 0.160 0.150 0.150 100,000 15,000 0.1500 0.450 - 0.480 0.450 0.450 33,345 0.4498 0.00%
1995-02-07 0 0.150 - 0.156 0.150 0.150 10,000 1,500 0.1500 0.450 - 0.468 0.450 0.450 3,335 0.4498 8.70%
1995-02-06 0 0.138 0.138 0.152 - - 0 0 - 0.414 0.414 0.456 - - 0 - 2.22%
1995-02-03 0 0.135 0.135 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
1995-01-30 0 0.135 0.125 - - - 0 0 - 0.405 0.375 - - - 0 - 0.00%
1995-01-27 0 0.135 0.134 - - - 0 0 - 0.405 0.402 - - - 0 - 0.00%
1995-01-26 0 0.135 0.135 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
1995-01-25 0 0.135 0.135 0.150 0.135 0.135 22,000 2,970 0.1350 0.405 0.405 0.450 0.405 0.405 7,336 0.4049 -3.57%
1995-01-24 0 0.140 - 0.140 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1995-01-23 0 0.140 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1995-01-20 0 0.140 0.140 - 0.138 0.138 10,000 1,380 0.1380 0.420 0.420 - 0.414 0.414 3,335 0.4139 0.72%
1995-01-19 0 0.139 0.139 0.142 0.138 0.138 80,000 11,040 0.1380 0.417 0.417 0.426 0.414 0.414 26,676 0.4139 -2.11%
1995-01-18 0 0.142 0.142 - 0.138 0.138 30,000 4,140 0.1380 0.426 0.426 - 0.414 0.414 10,004 0.4139 -2.07%
1995-01-17 0 0.145 0.141 0.155 0.145 0.146 170,000 24,670 0.1451 0.435 0.423 0.465 0.435 0.438 56,687 0.4352 0.00%
1995-01-16 0 0.145 0.145 0.150 0.145 0.145 40,000 5,800 0.1450 0.435 0.435 0.450 0.435 0.435 13,338 0.4348 0.00%
1995-01-13 0 0.145 0.141 0.145 0.145 0.145 100,000 14,500 0.1450 0.435 0.423 0.435 0.435 0.435 33,345 0.4348 -2.03%
1995-01-12 0 0.148 - 0.154 - - 0 0 - 0.444 - 0.462 - - 0 - 0.00%
1995-01-11 0 0.148 0.147 0.155 0.147 0.148 76,000 11,202 0.1474 0.444 0.441 0.465 0.441 0.444 25,342 0.4420 -1.33%
1995-01-10 0 0.150 - 0.150 - - 0 0 - 0.450 - 0.450 - - 0 - -3.85%
1995-01-09 0 0.156 - 0.156 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1995-01-06 0 0.156 - 0.160 - - 0 0 - 0.468 - 0.480 - - 0 - 0.00%
1995-01-05 0 0.156 0.156 - 0.150 0.150 320,000 48,000 0.1500 0.468 0.468 - 0.450 0.450 106,705 0.4498 5.41%
1995-01-04 0 0.148 0.148 - 0.148 0.148 204,000 30,192 0.1480 0.444 0.444 - 0.444 0.444 68,025 0.4438 4.23%
1995-01-03 0 0.142 0.142 - 0.142 0.142 90,000 12,780 0.1420 0.426 0.426 - 0.426 0.426 30,011 0.4258 -5.33%
1994-12-30 0 0.150 0.150 0.154 - - 0 0 - 0.450 0.450 0.462 - - 0 - 0.00%
1994-12-29 0 0.150 0.150 - 0.150 0.150 50,000 7,500 0.1500 0.450 0.450 - 0.450 0.450 16,673 0.4498 -3.23%
1994-12-28 0 0.155 0.149 - 0.155 0.155 30,000 4,650 0.1550 0.465 0.447 - 0.465 0.465 10,004 0.4648 -8.82%
1994-12-23 0 0.170 0.160 0.175 0.170 0.170 350,000 59,500 0.1700 0.510 0.480 0.525 0.510 0.510 116,709 0.5098 -2.86%
1994-12-22 0 0.175 - 0.179 0.160 0.175 110,000 18,150 0.1650 0.525 - 0.537 0.480 0.525 36,680 0.4948 0.00%
1994-12-21 0 0.175 - 0.180 - - 0 0 - 0.525 - 0.540 - - 0 - 0.00%
1994-12-20 0 0.175 - 0.183 - - 0 0 - 0.525 - 0.549 - - 0 - 0.00%
1994-12-19 0 0.175 0.160 0.180 - - 0 0 - 0.525 0.480 0.540 - - 0 - 0.00%
1994-12-16 0 0.175 - 0.180 - - 0 0 - 0.525 - 0.540 - - 0 - 0.00%
1994-12-15 0 0.175 - 0.180 - - 0 0 - 0.525 - 0.540 - - 0 - 0.00%
1994-12-14 0 0.175 - 0.180 - - 0 0 - 0.525 - 0.540 - - 0 - 0.00%
1994-12-13 0 0.175 - 0.180 - - 0 0 - 0.525 - 0.540 - - 0 - 0.00%
1994-12-12 0 0.175 - 0.180 - - 0 0 - 0.525 - 0.540 - - 0 - 0.00%
1994-12-09 0 0.175 - 0.180 - - 0 0 - 0.525 - 0.540 - - 0 - 0.00%
1994-12-08 0 0.175 - 0.175 - - 0 0 - 0.525 - 0.525 - - 0 - -0.57%
1994-12-07 0 0.176 - 0.180 - - 0 0 - 0.528 - 0.540 - - 0 - 0.00%
1994-12-06 0 0.176 0.176 0.180 0.170 0.173 246,000 41,958 0.1706 0.528 0.528 0.540 0.510 0.519 82,030 0.5115 6.02%
1994-12-05 0 0.166 0.166 - 0.160 0.165 210,000 34,350 0.1636 0.498 0.498 - 0.480 0.495 70,025 0.4905 1.22%
1994-12-02 0 0.164 - 0.165 0.164 0.168 290,000 47,920 0.1652 0.492 - 0.495 0.492 0.504 96,702 0.4955 -2.38%
1994-12-01 0 0.168 0.164 0.175 0.168 0.168 2,220,000 396,960 0.1788 0.504 0.492 0.525 0.504 0.504 740,267 0.5362 -4.00%
1994-11-30 0 0.175 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1994-11-29 0 0.175 0.173 0.185 0.173 0.175 360,000 62,660 0.1741 0.525 0.519 0.555 0.519 0.525 120,043 0.5220 -4.37%
1994-11-28 0 0.183 0.173 - 0.173 0.183 956,000 170,240 0.1781 0.549 0.519 - 0.519 0.549 318,782 0.5340 4.57%
1994-11-25 0 0.175 0.172 0.175 0.168 0.175 1,196,000 206,816 0.1729 0.525 0.516 0.525 0.504 0.525 398,810 0.5186 -0.57%
1994-11-24 0 0.176 0.173 0.176 0.170 0.180 252,000 44,338 0.1759 0.528 0.519 0.528 0.510 0.540 84,030 0.5276 -2.22%
1994-11-23 0 0.180 - 0.180 0.180 0.180 10,000 1,800 0.1800 0.540 - 0.540 0.540 0.540 3,335 0.5398 0.00%
1994-11-22 0 0.180 0.175 - 0.180 0.182 120,000 21,760 0.1813 0.540 0.525 - 0.540 0.546 40,014 0.5438 -3.23%
1994-11-21 0 0.186 0.186 - 0.186 0.186 80,000 14,880 0.1860 0.558 0.558 - 0.558 0.558 26,676 0.5578 0.00%
1994-11-18 0 0.186 0.186 0.220 0.183 0.188 412,000 76,022 0.1845 0.558 0.558 0.660 0.549 0.564 137,383 0.5534 -19.13%
1994-11-17 0 0.230 - 0.230 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1994-11-16 0 0.230 - 0.230 - - 0 0 - 0.690 - 0.690 - - 0 - -6.12%
1994-11-15 0 0.245 - 0.245 - - 0 0 - 0.735 - 0.735 - - 0 - 0.00%
1994-11-14 0 0.245 - 0.250 - - 0 0 - 0.735 - 0.750 - - 0 - 0.00%
1994-11-11 0 0.245 - 0.245 - - 0 0 - 0.735 - 0.735 - - 0 - -2.00%
1994-11-10 0 0.250 - 0.250 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-11-09 0 0.250 - 0.250 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-11-08 0 0.250 0.250 - - - 0 0 - 0.750 0.750 - - - 0 - 8.70%
1994-11-07 0 0.230 0.216 - - - 0 0 - 0.690 0.648 - - - 0 - 0.00%
1994-11-04 0 0.230 0.220 - - - 100,000 23,000 0.2300 0.690 0.660 - - - 33,345 0.6898 0.00%
1994-11-03 0 0.230 - 0.244 0.230 0.230 100,000 23,000 0.2300 0.690 - 0.732 0.690 0.690 33,345 0.6898 -4.17%
1994-11-02 0 0.240 - 0.244 - - 0 0 - 0.720 - 0.732 - - 0 - 0.00%
1994-11-01 0 0.240 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-10-31 0 0.240 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-10-28 0 0.240 - - 0.240 0.240 390,000 93,600 0.2400 0.720 - - 0.720 0.720 130,047 0.7197 9.09%
1994-10-27 0 0.220 0.210 0.240 0.220 0.240 200,000 46,000 0.2300 0.660 0.630 0.720 0.660 0.720 66,691 0.6898 -4.35%
1994-10-26 0 0.230 0.230 0.231 0.220 0.231 446,000 98,270 0.2203 0.690 0.690 0.693 0.660 0.693 148,720 0.6608 5.02%
1994-10-25 0 0.219 0.203 0.219 0.201 0.219 40,000 8,400 0.2100 0.657 0.609 0.657 0.603 0.657 13,338 0.6298 0.00%
1994-10-24 0 0.219 - 0.219 0.219 0.219 30,000 6,570 0.2190 0.657 - 0.657 0.657 0.657 10,004 0.6568 1.86%
1994-10-21 0 0.215 - 0.220 - - 0 0 - 0.645 - 0.660 - - 0 - 0.00%
1994-10-20 0 0.215 0.215 - - - 0 0 - 0.645 0.645 - - - 0 - 3.86%
1994-10-19 0 0.207 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1994-10-18 0 0.207 0.207 - 0.207 0.207 96,000 19,872 0.2070 0.621 0.621 - 0.621 0.621 32,012 0.6208 -8.81%
1994-10-17 0 0.227 0.217 0.227 0.221 0.227 54,000 11,958 0.2214 0.681 0.651 0.681 0.663 0.681 18,006 0.6641 0.89%
1994-10-14 0 0.225 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-10-12 0 0.225 - 0.225 - - 0 0 - 0.675 - 0.675 - - 0 - -4.26%
1994-10-11 0 0.235 - 0.237 - - 0 0 - 0.705 - 0.711 - - 0 - 0.00%
1994-10-10 0 0.235 - 0.235 - - 0 0 - 0.705 - 0.705 - - 0 - -1.67%
1994-10-07 0 0.239 - 0.242 - - 0 0 - 0.717 - 0.726 - - 0 - 0.00%
1994-10-06 0 0.239 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
1994-10-05 0 0.239 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
1994-10-04 0 0.239 0.229 - - - 0 0 - 0.717 0.687 - - - 0 - 0.00%
1994-10-03 0 0.239 0.239 - 0.232 0.233 100,000 23,250 0.2325 0.717 0.717 - 0.696 0.699 33,345 0.6972 0.42%
1994-09-30 0 0.238 0.238 - 0.236 0.238 100,000 23,700 0.2370 0.714 0.714 - 0.708 0.714 33,345 0.7107 -3.25%
1994-09-29 0 0.246 0.246 - 0.242 0.245 96,000 23,382 0.2436 0.738 0.738 - 0.726 0.735 32,012 0.7304 0.41%
1994-09-28 0 0.245 0.240 - 0.245 0.250 80,000 19,950 0.2494 0.735 0.720 - 0.735 0.750 26,676 0.7479 -2.00%
1994-09-27 0 0.250 0.240 0.254 0.250 0.250 200,000 50,000 0.2500 0.750 0.720 0.762 0.750 0.750 66,691 0.7497 1.21%
1994-09-26 0 0.247 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
1994-09-23 0 0.247 0.247 - 0.240 0.240 50,000 12,000 0.2400 0.741 0.741 - 0.720 0.720 16,673 0.7197 2.92%
1994-09-22 0 0.240 0.240 - 0.238 0.238 50,000 11,900 0.2380 0.720 0.720 - 0.714 0.714 16,673 0.7137 -2.04%
1994-09-20 0 0.245 0.245 - - - 0 0 - 0.735 0.735 - - - 0 - 0.00%
1994-09-19 0 0.245 0.244 - - - 0 0 - 0.735 0.732 - - - 0 - 0.00%
1994-09-16 0 0.245 0.244 - - - 0 0 - 0.735 0.732 - - - 0 - 0.00%
1994-09-15 0 0.245 0.235 - 0.245 0.245 120,000 29,400 0.2450 0.735 0.705 - 0.735 0.735 40,014 0.7347 -2.00%
1994-09-14 0 0.250 0.242 - - - 0 0 - 0.750 0.726 - - - 0 - 0.00%
1994-09-13 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.750 0.750 - 0.750 0.750 33,345 0.7497 -2.72%
1994-09-12 0 0.257 - 0.257 0.264 0.264 44,000 11,616 0.2640 0.771 - 0.771 0.792 0.792 14,672 0.7917 -2.65%
1994-09-09 0 0.264 - 0.264 - - 0 0 - 0.792 - 0.792 - - 0 - 0.00%
1994-09-08 0 0.264 0.260 0.267 - - 0 0 - 0.792 0.780 0.801 - - 0 - 0.00%
1994-09-07 0 0.264 0.254 0.264 0.250 0.264 210,000 53,920 0.2568 0.792 0.762 0.792 0.750 0.792 70,025 0.7700 1.54%
1994-09-06 0 0.260 0.260 0.264 0.260 0.260 116,000 30,160 0.2600 0.780 0.780 0.792 0.780 0.780 38,681 0.7797 1.17%
1994-09-05 0 0.257 0.257 0.264 0.257 0.264 520,000 134,970 0.2596 0.771 0.771 0.792 0.771 0.792 173,396 0.7784 -1.15%
1994-09-02 0 0.260 0.255 0.264 0.257 0.270 240,000 63,070 0.2628 0.780 0.765 0.792 0.771 0.810 80,029 0.7881 -7.14%
1994-09-01 0 0.280 0.271 0.286 0.280 0.286 150,000 42,600 0.2840 0.840 0.813 0.858 0.840 0.858 50,018 0.8517 -5.08%
1994-08-31 0 0.295 - 0.295 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
1994-08-30 0 0.295 - 0.299 0.295 0.295 10,000 2,950 0.2950 0.885 - 0.897 0.885 0.885 3,335 0.8847 -1.34%
1994-08-26 0 0.299 - 0.299 - - 0 0 - 0.897 - 0.897 - - 0 - -0.33%
1994-08-25 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.900 - 0.900 0.900 0.900 16,673 0.8997 1.69%
1994-08-24 0 0.295 - 0.295 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
1994-08-23 0 0.295 - 0.300 0.295 0.295 100,000 29,500 0.2950 0.885 - 0.900 0.885 0.885 33,345 0.8847 -1.01%
1994-08-22 0 0.298 - 0.308 0.298 0.298 200,000 59,600 0.2980 0.894 - 0.924 0.894 0.894 66,691 0.8937 1.02%
1994-08-19 0 0.295 - 0.299 0.295 0.300 300,000 89,500 0.2983 0.885 - 0.897 0.885 0.900 100,036 0.8947 -1.67%
1994-08-18 0 0.300 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1994-08-17 0 0.300 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1994-08-16 0 0.300 0.296 0.300 - - 0 0 - 0.900 0.888 0.900 - - 0 - -3.23%
1994-08-15 0 0.310 0.310 0.318 0.310 0.310 90,000 27,900 0.3100 0.930 0.930 0.954 0.930 0.930 30,011 0.9297 -0.96%
1994-08-12 0 0.313 0.312 0.325 0.313 0.334 1,012,000 327,582 0.3237 0.939 0.936 0.975 0.939 1.002 337,455 0.9707 -3.69%
1994-08-11 0 0.325 0.311 0.325 0.305 0.328 720,000 227,680 0.3162 0.975 0.933 0.975 0.915 0.984 240,087 0.9483 6.56%
1994-08-10 0 0.305 0.290 0.310 0.290 0.305 80,000 23,650 0.2956 0.915 0.870 0.930 0.870 0.915 26,676 0.8866 6.64%
1994-08-09 0 0.286 0.286 - - - 0 0 - 0.858 0.858 - - - 0 - 4.76%
1994-08-08 0 0.273 0.273 - - - 0 0 - 0.819 0.819 - - - 0 - 0.74%
1994-08-05 0 0.271 0.271 - 0.271 0.271 50,000 13,550 0.2710 0.813 0.813 - 0.813 0.813 16,673 0.8127 0.37%
1994-08-04 0 0.270 0.270 - 0.270 0.270 90,000 24,300 0.2700 0.810 0.810 - 0.810 0.810 30,011 0.8097 0.00%
1994-08-03 0 0.270 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
1994-08-02 0 0.270 0.260 - - - 0 0 - 0.810 0.780 - - - 0 - 0.00%
1994-08-01 0 0.270 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
1994-07-29 0 0.270 0.270 - - - 0 0 - 0.810 0.810 - - - 0 - 0.00%
1994-07-28 0 0.270 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
1994-07-27 0 0.270 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
1994-07-26 0 0.270 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
1994-07-25 0 0.270 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
1994-07-22 0 0.270 0.270 - 0.270 0.270 160,000 43,200 0.2700 0.810 0.810 - 0.810 0.810 53,353 0.8097 0.00%
1994-07-21 0 0.270 - - 0.270 0.270 140,000 37,800 0.2700 0.810 - - 0.810 0.810 46,683 0.8097 0.00%
1994-07-20 0 0.270 0.266 - - - 0 0 - 0.810 0.798 - - - 0 - 0.00%
1994-07-19 0 0.270 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
1994-07-18 0 0.270 0.270 - 0.270 0.270 60,000 16,200 0.2700 0.810 0.810 - 0.810 0.810 20,007 0.8097 2.66%
1994-07-15 0 0.263 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
1994-07-14 0 0.263 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
1994-07-13 0 0.263 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
1994-07-12 0 0.263 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
1994-07-11 0 0.263 0.263 0.267 0.263 0.263 174,000 45,762 0.2630 0.789 0.789 0.801 0.789 0.789 58,021 0.7887 0.38%
1994-07-08 0 0.262 0.262 0.265 - - 0 0 - 0.786 0.786 0.795 - - 0 - 0.38%
1994-07-07 0 0.261 0.261 0.264 0.261 0.261 100,000 26,100 0.2610 0.783 0.783 0.792 0.783 0.783 33,345 0.7827 1.56%
1994-07-06 0 0.257 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1994-07-05 0 0.257 0.257 - - - 0 0 - 0.771 0.771 - - - 0 - 0.00%
1994-07-04 0 0.257 0.257 - 0.257 0.257 42,000 10,794 0.2570 0.771 0.771 - 0.771 0.771 14,005 0.7707 -3.02%
1994-07-01 0 0.265 - - - - 0 0 - 0.795 - - - - 0 - 0.00%
1994-06-30 0 0.265 0.265 0.280 0.260 0.260 20,000 5,200 0.2600 0.795 0.795 0.840 0.780 0.780 6,669 0.7797 0.00%
1994-06-29 0 0.265 0.265 - 0.265 0.265 138,000 36,570 0.2650 0.795 0.795 - 0.795 0.795 46,017 0.7947 -1.85%
1994-06-28 0 0.270 0.270 0.285 0.270 0.280 610,000 166,700 0.2733 0.810 0.810 0.855 0.810 0.840 203,407 0.8195 -6.90%
1994-06-27 0 0.290 0.270 0.290 - - 0 0 - 0.870 0.810 0.870 - - 0 - 0.00%
1994-06-24 0 0.290 0.290 0.295 0.290 0.290 20,000 5,800 0.2900 0.870 0.870 0.885 0.870 0.870 6,669 0.8697 3.57%
1994-06-23 0 0.280 0.280 - 0.275 0.285 1,190,000 325,760 0.2737 0.840 0.840 - 0.825 0.855 396,810 0.8209 0.00%
1994-06-22 0 0.280 0.270 0.280 0.280 0.280 80,000 22,400 0.2800 0.840 0.810 0.840 0.840 0.840 26,676 0.8397 3.70%
1994-06-21 0 0.270 0.265 0.285 0.270 0.270 60,000 16,200 0.2700 0.810 0.795 0.855 0.810 0.810 20,007 0.8097 -1.82%
1994-06-20 0 0.275 0.270 0.285 0.275 0.275 200,000 55,000 0.2750 0.825 0.810 0.855 0.825 0.825 66,691 0.8247 -1.79%
1994-06-17 0 0.280 0.275 0.290 0.275 0.280 80,000 22,200 0.2775 0.840 0.825 0.870 0.825 0.840 26,676 0.8322 0.00%
1994-06-16 0 0.280 0.270 0.280 0.275 0.280 150,000 41,500 0.2767 0.840 0.810 0.840 0.825 0.840 50,018 0.8297 1.82%
1994-06-15 0 0.275 0.275 0.285 0.265 0.275 400,000 107,000 0.2675 0.825 0.825 0.855 0.795 0.825 133,381 0.8022 -3.51%
1994-06-10 0 0.285 0.280 0.290 0.280 0.285 160,000 45,300 0.2831 0.855 0.840 0.870 0.840 0.855 53,353 0.8491 -1.72%
1994-06-09 0 0.290 0.285 0.300 0.275 0.300 200,000 57,000 0.2850 0.870 0.855 0.900 0.825 0.900 66,691 0.8547 -3.33%
1994-06-08 0 0.300 0.280 0.300 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
1994-06-07 0 0.300 0.280 0.300 0.300 0.300 200,000 60,000 0.3000 0.900 0.840 0.900 0.900 0.900 66,691 0.8997 0.00%
1994-06-06 0 0.300 0.300 0.310 0.300 0.310 240,000 73,500 0.3063 0.900 0.900 0.930 0.900 0.930 80,029 0.9184 0.00%
1994-06-03 0 0.300 0.280 0.310 0.275 0.310 1,410,000 408,100 0.2894 0.900 0.840 0.930 0.825 0.930 470,170 0.8680 3.45%
1994-06-02 0 0.290 0.280 0.300 0.265 0.290 410,000 116,650 0.2845 0.870 0.840 0.900 0.795 0.870 136,716 0.8532 0.00%
1994-06-01 0 0.290 0.285 0.300 0.290 0.310 700,000 205,200 0.2931 0.870 0.855 0.900 0.870 0.930 233,417 0.8791 0.00%
1994-05-31 0 0.290 0.290 0.310 0.285 0.300 1,050,000 305,050 0.2905 0.870 0.870 0.930 0.855 0.900 350,126 0.8713 -7.94%
1994-05-30 0 0.315 0.290 0.315 - - 0 0 - 0.945 0.870 0.945 - - 0 - -1.56%
1994-05-27 0 0.320 0.320 0.325 0.310 0.325 490,000 155,350 0.3170 0.960 0.960 0.975 0.930 0.975 163,392 0.9508 1.59%
1994-05-26 0 0.315 0.310 0.320 0.310 0.320 660,000 208,900 0.3165 0.945 0.930 0.960 0.930 0.960 220,079 0.9492 1.61%
1994-05-25 0 0.310 0.290 0.315 0.300 0.310 300,000 92,000 0.3067 0.930 0.870 0.945 0.900 0.930 100,036 0.9197 3.33%
1994-05-24 0 0.300 0.290 0.300 0.290 0.300 720,000 211,180 0.2933 0.900 0.870 0.900 0.870 0.900 240,087 0.8796 3.45%
1994-05-23 0 0.290 0.290 0.300 0.290 0.315 320,000 96,050 0.3002 0.870 0.870 0.900 0.870 0.945 106,705 0.9001 -6.45%
1994-05-20 0 0.310 0.310 0.320 0.300 0.315 1,960,000 600,600 0.3064 0.930 0.930 0.960 0.900 0.945 653,569 0.9190 6.90%
1994-05-19 0 0.290 0.290 0.300 0.285 0.290 500,000 143,500 0.2870 0.870 0.870 0.900 0.855 0.870 166,727 0.8607 -3.33%
1994-05-18 0 0.300 0.300 0.305 0.295 0.310 360,000 109,250 0.3035 0.900 0.900 0.915 0.885 0.930 120,043 0.9101 -1.64%
1994-05-17 0 0.305 0.290 0.305 0.290 0.310 1,790,000 544,400 0.3041 0.915 0.870 0.915 0.870 0.930 596,882 0.9121 5.17%
1994-05-16 0 0.290 0.280 0.295 0.280 0.290 1,550,000 443,250 0.2860 0.870 0.840 0.885 0.840 0.870 516,853 0.8576 7.41%
1994-05-13 0 0.270 0.265 0.280 0.270 0.270 250,000 67,500 0.2700 0.810 0.795 0.840 0.810 0.810 83,363 0.8097 8.00%
1994-05-12 0 0.250 0.250 0.290 0.250 0.280 488,000 130,390 0.2672 0.750 0.750 0.870 0.750 0.840 162,725 0.8013 -1.96%
1994-05-11 0 0.255 0.250 0.255 0.250 0.260 442,000 113,350 0.2564 0.765 0.750 0.765 0.750 0.780 147,386 0.7691 2.00%
1994-05-10 0 0.250 0.250 - 0.245 0.255 154,000 38,410 0.2494 0.750 0.750 - 0.735 0.765 51,352 0.7480 1.63%
1994-05-09 0 0.246 - 0.246 0.242 0.265 1,070,000 268,850 0.2513 0.738 - 0.738 0.726 0.795 356,795 0.7535 -12.14%
1994-05-06 0 0.280 0.270 0.295 0.280 0.300 1,390,000 396,200 0.2850 0.840 0.810 0.885 0.840 0.900 463,500 0.8548 -5.08%
1994-05-05 0 0.295 0.290 0.305 0.295 0.300 80,000 23,850 0.2981 0.885 0.870 0.915 0.885 0.900 26,676 0.8941 -4.84%
1994-05-04 0 0.310 0.290 0.310 0.310 0.320 190,000 59,900 0.3153 0.930 0.870 0.930 0.930 0.960 63,356 0.9454 -3.12%
1994-05-03 0 0.320 0.300 0.330 0.320 0.320 50,000 16,000 0.3200 0.960 0.900 0.990 0.960 0.960 16,673 0.9597 0.00%
1994-05-02 0 0.320 0.320 0.340 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
1994-04-29 0 0.320 0.305 0.330 0.320 0.330 350,000 113,000 0.3229 0.960 0.915 0.990 0.960 0.990 116,709 0.9682 -8.57%
1994-04-28 0 0.350 0.330 0.350 0.300 0.350 836,000 268,500 0.3212 1.050 0.990 1.050 0.900 1.050 278,767 0.9632 -2.78%
1994-04-27 0 0.360 - 0.370 0.340 0.360 330,000 113,880 0.3451 1.080 - 1.110 1.020 1.080 110,040 1.0349 0.00%
1994-04-26 0 0.360 0.340 0.360 0.340 0.440 500,000 178,020 0.3560 1.080 1.020 1.080 1.020 1.320 166,727 1.0677 2.86%
1994-04-25 0 0.350 - 0.350 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-04-22 0 0.350 0.345 0.360 0.350 0.370 140,000 50,600 0.3614 1.050 1.035 1.080 1.050 1.110 46,683 1.0839 -10.26%
1994-04-21 0 0.390 0.350 0.390 0.370 0.390 48,000 17,840 0.3717 1.170 1.050 1.170 1.110 1.170 16,006 1.1146 0.00%
1994-04-20 0 0.390 - 0.390 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
1994-04-19 0 0.390 0.355 0.390 0.370 0.390 76,000 28,200 0.3711 1.170 1.065 1.170 1.110 1.170 25,342 1.1128 0.00%
1994-04-18 0 0.390 0.370 0.390 0.360 0.390 50,000 18,600 0.3720 1.170 1.110 1.170 1.080 1.170 16,673 1.1156 -2.50%
1994-04-15 0 0.400 0.375 0.400 0.400 0.400 6,000 2,400 0.4000 1.200 1.125 1.200 1.200 1.200 2,001 1.1996 2.56%
1994-04-14 0 0.390 0.370 0.395 0.385 0.395 630,000 247,750 0.3933 1.170 1.110 1.185 1.155 1.185 210,076 1.1793 -1.27%
1994-04-13 0 0.395 0.380 0.410 0.395 0.395 200,000 79,000 0.3950 1.185 1.140 1.230 1.185 1.185 66,691 1.1846 -2.47%
1994-04-12 0 0.405 0.390 0.405 0.400 0.410 302,000 123,020 0.4074 1.215 1.170 1.215 1.200 1.230 100,703 1.2216 0.00%
1994-04-11 0 0.405 0.350 0.400 0.360 0.405 34,000 12,420 0.3653 1.215 1.050 1.200 1.080 1.215 11,337 1.0955 1.25%
1994-04-08 0 0.400 0.350 0.405 - - 0 0 - 1.200 1.050 1.215 - - 0 - -1.23%
1994-04-07 0 0.405 0.350 0.405 - - 0 0 - 1.215 1.050 1.215 - - 0 - 0.00%
1994-04-06 0 0.405 0.370 0.405 0.370 0.420 60,000 23,190 0.3865 1.215 1.110 1.215 1.110 1.260 20,007 1.1591 -2.41%
1994-03-31 0 0.415 0.380 0.415 0.380 0.430 2,070,000 887,450 0.4287 1.245 1.140 1.245 1.140 1.290 690,249 1.2857 1.22%
1994-03-30 0 0.410 0.400 0.420 0.400 0.410 130,000 53,000 0.4077 1.230 1.200 1.260 1.200 1.230 43,349 1.2226 0.00%
1994-03-29 0 0.410 0.400 0.410 - - 0 0 - 1.230 1.200 1.230 - - 0 - -2.38%
1994-03-28 0 0.420 0.390 0.420 0.430 0.430 10,000 4,300 0.4300 1.260 1.170 1.260 1.290 1.290 3,335 1.2895 2.44%
1994-03-25 0 0.410 0.370 0.415 - - 0 0 - 1.230 1.110 1.245 - - 0 - 0.00%
1994-03-24 0 0.410 0.370 0.410 - - 1,500,000 660,000 0.4400 1.230 1.110 1.230 - - 500,180 1.3195 -1.20%
1994-03-23 0 0.415 0.390 0.415 0.390 0.420 126,000 50,020 0.3970 1.245 1.170 1.245 1.170 1.260 42,015 1.1905 -3.49%
1994-03-22 0 0.430 0.410 0.430 0.430 0.430 4,000 1,720 0.4300 1.290 1.230 1.290 1.290 1.290 1,334 1.2895 7.50%
1994-03-21 0 0.400 0.400 0.410 0.400 0.410 320,000 129,500 0.4047 1.200 1.200 1.230 1.200 1.230 106,705 1.2136 -5.88%
1994-03-18 0 0.425 0.390 0.425 0.410 0.425 1,172,000 521,050 0.4446 1.275 1.170 1.275 1.230 1.275 390,808 1.3333 -1.16%
1994-03-17 0 0.430 0.420 0.440 0.415 0.430 1,000,000 429,250 0.4293 1.290 1.260 1.320 1.245 1.290 333,454 1.2873 -2.27%
1994-03-16 0 0.440 0.440 0.445 0.430 0.445 548,000 240,040 0.4380 1.320 1.320 1.335 1.290 1.335 182,733 1.3136 3.53%
1994-03-15 0 0.425 0.420 0.435 - - 0 0 - 1.275 1.260 1.305 - - 0 - 0.00%
1994-03-14 0 0.425 0.425 - 0.410 0.425 850,000 353,700 0.4161 1.275 1.275 - 1.230 1.275 283,436 1.2479 -1.16%
1994-03-11 0 0.430 0.430 0.450 0.430 0.440 102,000 44,360 0.4349 1.290 1.290 1.350 1.290 1.320 34,012 1.3042 0.00%
1994-03-10 0 0.430 0.430 0.450 0.430 0.450 120,000 53,600 0.4467 1.290 1.290 1.350 1.290 1.350 40,014 1.3395 0.00%
1994-03-09 0 0.430 0.430 0.450 0.430 0.430 50,000 21,500 0.4300 1.290 1.290 1.350 1.290 1.290 16,673 1.2895 -6.52%
1994-03-08 0 0.460 0.440 0.480 0.430 0.480 540,000 243,500 0.4509 1.380 1.320 1.439 1.290 1.439 180,065 1.3523 0.00%
1994-03-07 0 0.460 0.435 0.460 0.425 0.460 310,000 133,050 0.4292 1.380 1.305 1.380 1.275 1.380 103,371 1.2871 8.24%
1994-03-04 0 0.425 0.415 0.425 0.410 0.440 770,000 326,900 0.4245 1.275 1.245 1.275 1.230 1.320 256,759 1.2732 -7.61%
1994-03-03 0 0.460 - 0.460 0.440 0.460 110,000 48,600 0.4418 1.380 - 1.380 1.320 1.380 36,680 1.3250 2.22%
1994-03-02 0 0.450 0.420 0.450 0.420 0.450 80,000 34,400 0.4300 1.350 1.260 1.350 1.260 1.350 26,676 1.2895 -4.26%
1994-03-01 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 1.409 1.350 1.409 1.409 1.409 6,669 1.4095 -2.08%
1994-02-28 0 0.480 0.480 0.490 0.480 0.480 240,000 115,200 0.4800 1.439 1.439 1.469 1.439 1.439 80,029 1.4395 -2.04%
1994-02-25 0 0.490 0.450 0.490 - - 0 0 - 1.469 1.350 1.469 - - 0 - 0.00%
1994-02-24 0 0.490 0.480 0.490 0.475 0.490 400,000 193,100 0.4828 1.469 1.439 1.469 1.424 1.469 133,381 1.4477 -2.00%
1994-02-23 0 0.500 0.470 0.510 0.480 0.500 210,000 103,400 0.4924 1.499 1.409 1.529 1.439 1.499 70,025 1.4766 -5.66%
1994-02-22 0 0.530 0.500 0.530 - - 0 0 - 1.589 1.499 1.589 - - 0 - 0.00%
1994-02-21 0 0.530 - 0.530 0.500 0.530 100,000 50,300 0.5030 1.589 - 1.589 1.499 1.589 33,345 1.5085 1.92%
1994-02-18 0 0.520 0.495 0.520 0.500 0.520 110,000 55,200 0.5018 1.559 1.484 1.559 1.499 1.559 36,680 1.5049 4.00%
1994-02-17 0 0.500 0.500 0.520 0.480 0.510 330,000 162,500 0.4924 1.499 1.499 1.559 1.439 1.529 110,040 1.4767 0.00%
1994-02-16 0 0.500 0.500 0.510 0.500 0.510 300,000 152,600 0.5087 1.499 1.499 1.529 1.499 1.529 100,036 1.5254 -1.96%
1994-02-15 0 0.510 - 0.510 0.510 0.510 190,000 96,900 0.5100 1.529 - 1.529 1.529 1.529 63,356 1.5294 -7.27%
1994-02-14 0 0.550 - 0.550 0.550 0.550 10,000 5,500 0.5500 1.649 - 1.649 1.649 1.649 3,335 1.6494 3.77%
1994-02-09 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 1.589 1.529 1.589 1.589 1.589 3,335 1.5894 3.92%
1994-02-08 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 1.529 1.529 1.589 1.529 1.529 10,004 1.5294 -7.27%
1994-02-07 0 0.550 0.480 0.550 0.500 0.550 160,000 83,000 0.5188 1.649 1.439 1.649 1.499 1.649 53,353 1.5557 1.85%
1994-02-04 0 0.540 0.510 0.540 0.510 0.550 478,000 249,660 0.5223 1.619 1.529 1.619 1.529 1.649 159,391 1.5663 3.85%
1994-02-03 0 0.520 0.520 0.540 0.520 0.530 246,000 128,920 0.5241 1.559 1.559 1.619 1.559 1.589 82,030 1.5716 0.00%
1994-02-02 0 0.520 0.520 0.530 0.520 0.530 196,000 103,720 0.5292 1.559 1.559 1.589 1.559 1.589 65,357 1.5870 0.00%
1994-02-01 0 0.520 0.510 0.540 0.510 0.540 340,000 181,100 0.5326 1.559 1.529 1.619 1.529 1.619 113,374 1.5974 -1.89%
1994-01-31 0 0.530 0.510 0.550 0.520 0.560 15,290,000 6,756,000 0.4419 1.589 1.529 1.649 1.559 1.679 5,098,505 1.3251 -7.02%
1994-01-28 0 0.570 0.530 0.570 0.530 0.570 434,000 236,920 0.5459 1.709 1.589 1.709 1.589 1.709 144,719 1.6371 7.55%
1994-01-27 0 0.530 0.530 0.540 0.530 0.600 110,000 59,100 0.5373 1.589 1.589 1.619 1.589 1.799 36,680 1.6112 -3.64%
1994-01-26 0 0.550 0.520 0.550 - - 0 0 - 1.649 1.559 1.649 - - 0 - 0.00%
1994-01-25 0 0.550 0.530 0.550 0.530 0.550 70,000 37,500 0.5357 1.649 1.589 1.649 1.589 1.649 23,342 1.6066 -1.79%
1994-01-24 0 0.560 0.550 0.560 0.540 0.560 262,000 144,200 0.5504 1.679 1.649 1.679 1.619 1.679 87,365 1.6505 -1.75%
1994-01-21 0 0.570 0.540 0.570 0.530 0.580 1,410,000 782,100 0.5547 1.709 1.619 1.709 1.589 1.739 470,170 1.6634 3.64%
1994-01-20 0 0.550 0.550 0.560 0.550 0.570 1,124,000 627,100 0.5579 1.649 1.649 1.679 1.649 1.709 374,802 1.6732 -3.51%
1994-01-19 0 0.570 0.570 0.580 0.540 0.580 2,492,000 1,410,500 0.5660 1.709 1.709 1.739 1.619 1.739 830,966 1.6974 3.64%
1994-01-18 0 0.550 0.530 0.550 0.540 0.590 720,000 408,360 0.5672 1.649 1.589 1.649 1.619 1.769 240,087 1.7009 -1.79%
1994-01-17 0 0.560 0.540 0.570 0.550 0.580 1,726,000 979,120 0.5673 1.679 1.619 1.709 1.649 1.739 575,541 1.7012 0.00%
1994-01-14 0 0.560 0.550 0.560 0.540 0.590 2,832,000 1,597,760 0.5642 1.679 1.649 1.679 1.619 1.769 944,340 1.6919 1.82%
1994-01-13 0 0.550 0.510 0.550 0.500 0.600 806,000 416,700 0.5170 1.649 1.529 1.649 1.499 1.799 268,764 1.5504 7.84%
1994-01-12 0 0.510 0.510 0.520 0.500 0.520 546,000 276,300 0.5060 1.529 1.529 1.559 1.499 1.559 182,066 1.5176 -3.77%
1994-01-11 0 0.530 0.520 0.540 0.520 0.580 1,630,000 905,700 0.5556 1.589 1.559 1.619 1.559 1.739 543,529 1.6663 -5.36%
1994-01-10 0 0.560 0.560 0.570 0.510 0.640 5,176,000 2,978,660 0.5755 1.679 1.679 1.709 1.529 1.919 1,725,956 1.7258 15.46%
1994-01-07 0 0.485 0.485 0.500 0.480 0.490 756,000 365,290 0.4832 1.454 1.454 1.499 1.439 1.469 252,091 1.4490 -2.02%
1994-01-06 0 0.495 0.495 0.510 0.495 0.530 694,000 361,880 0.5214 1.484 1.484 1.529 1.484 1.589 231,417 1.5638 -4.81%
1994-01-05 0 0.520 0.500 0.520 0.470 0.520 1,228,000 604,560 0.4923 1.559 1.499 1.559 1.409 1.559 409,481 1.4764 10.64%
1994-01-04 0 0.470 0.470 0.475 0.460 0.480 304,000 142,630 0.4692 1.409 1.409 1.424 1.380 1.439 101,370 1.4070 -3.09%
1994-01-03 0 0.485 0.485 0.500 0.480 0.480 40,000 19,200 0.4800 1.454 1.454 1.499 1.439 1.439 13,338 1.4395

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