Beijing Enterprises Water Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00371  1993-04-19    
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
2026-02-03 0 2.820 2.820 2.830 2.720 2.840 44,340,562 124,105,422 2.7989 2.820 2.820 2.830 2.720 2.840 44,340,562 2.7989 1.81%
2026-02-02 0 2.770 2.760 2.770 2.660 2.780 57,370,986 157,552,911 2.7462 2.770 2.760 2.770 2.660 2.780 57,370,986 2.7462 2.97%
2026-01-30 0 2.690 2.680 2.690 2.620 2.700 26,883,707 72,117,038 2.6826 2.690 2.680 2.690 2.620 2.700 26,883,707 2.6826 0.75%
2026-01-29 0 2.670 2.660 2.670 2.630 2.700 17,032,630 45,514,596 2.6722 2.670 2.660 2.670 2.630 2.700 17,032,630 2.6722 1.14%
2026-01-28 0 2.640 2.640 2.650 2.580 2.650 13,501,179 35,513,118 2.6304 2.640 2.640 2.650 2.580 2.650 13,501,179 2.6304 1.54%
2026-01-27 0 2.600 2.590 2.600 2.580 2.640 20,053,215 52,031,800 2.5947 2.600 2.590 2.600 2.580 2.640 20,053,215 2.5947 -1.14%
2026-01-26 0 2.630 2.630 2.640 2.600 2.650 14,996,100 39,411,064 2.6281 2.630 2.630 2.640 2.600 2.650 14,996,100 2.6281 -0.38%
2026-01-23 0 2.640 2.630 2.640 2.610 2.690 18,694,000 49,397,390 2.6424 2.640 2.630 2.640 2.610 2.690 18,694,000 2.6424 0.00%
2026-01-22 0 2.640 2.640 2.650 2.580 2.660 34,380,082 90,664,241 2.6371 2.640 2.640 2.650 2.580 2.660 34,380,082 2.6371 2.33%
2026-01-21 0 2.580 2.580 2.590 2.530 2.580 13,300,012 34,120,996 2.5655 2.580 2.580 2.590 2.530 2.580 13,300,012 2.5655 0.39%
2026-01-20 0 2.570 2.560 2.570 2.500 2.570 20,145,288 50,997,401 2.5315 2.570 2.560 2.570 2.500 2.570 20,145,288 2.5315 1.98%
2026-01-19 0 2.520 2.510 2.520 2.490 2.580 23,016,000 58,404,840 2.5376 2.520 2.510 2.520 2.490 2.580 23,016,000 2.5376 0.00%
2026-01-16 0 2.520 2.510 2.520 2.490 2.580 41,267,280 104,161,425 2.5241 2.520 2.510 2.520 2.490 2.580 41,267,280 2.5241 -1.56%
2026-01-15 0 2.560 2.550 2.560 2.520 2.570 21,901,151 55,724,428 2.5444 2.560 2.550 2.560 2.520 2.570 21,901,151 2.5444 0.00%
2026-01-14 0 2.560 2.550 2.560 2.520 2.560 12,337,800 31,365,762 2.5422 2.560 2.550 2.560 2.520 2.560 12,337,800 2.5422 1.19%
2026-01-13 0 2.530 2.520 2.530 2.510 2.540 15,700,972 39,664,269 2.5262 2.530 2.520 2.530 2.510 2.540 15,700,972 2.5262 0.40%
2026-01-12 0 2.520 2.510 2.520 2.490 2.530 18,236,669 45,874,209 2.5155 2.520 2.510 2.520 2.490 2.530 18,236,669 2.5155 0.00%
2026-01-09 0 2.520 2.510 2.520 2.490 2.540 12,008,000 30,220,560 2.5167 2.520 2.510 2.520 2.490 2.540 12,008,000 2.5167 0.40%
2026-01-08 0 2.510 2.510 2.520 2.480 2.520 12,809,240 32,043,880 2.5016 2.510 2.510 2.520 2.480 2.520 12,809,240 2.5016 0.00%
2026-01-07 0 2.510 2.500 2.510 2.480 2.520 10,464,000 26,210,298 2.5048 2.510 2.500 2.510 2.480 2.520 10,464,000 2.5048 0.40%
2026-01-06 0 2.500 2.490 2.500 2.460 2.510 13,080,189 32,521,558 2.4863 2.500 2.490 2.500 2.460 2.510 13,080,189 2.4863 1.21%
2026-01-05 0 2.470 2.470 2.480 2.450 2.490 12,426,383 30,730,523 2.4730 2.470 2.470 2.480 2.450 2.490 12,426,383 2.4730 0.82%
2026-01-02 0 2.450 2.440 2.450 2.430 2.460 5,181,061 12,650,251 2.4416 2.450 2.440 2.450 2.430 2.460 5,181,061 2.4416 -0.41%
2025-12-31 0 2.460 2.440 2.460 2.440 2.480 8,028,200 19,694,664 2.4532 2.460 2.440 2.460 2.440 2.480 8,028,200 2.4532 0.00%
2025-12-30 0 2.460 2.460 2.470 2.460 2.510 7,217,663 17,843,831 2.4722 2.460 2.460 2.470 2.460 2.510 7,217,663 2.4722 -1.60%
2025-12-29 0 2.500 2.490 2.500 2.460 2.540 18,074,100 45,048,950 2.4925 2.500 2.490 2.500 2.460 2.540 18,074,100 2.4925 -1.19%
2025-12-24 0 2.530 2.510 2.530 2.500 2.550 5,495,101 13,910,725 2.5315 2.530 2.510 2.530 2.500 2.550 5,495,101 2.5315 -0.39%
2025-12-23 0 2.540 2.530 2.540 2.480 2.540 14,180,326 35,701,714 2.5177 2.540 2.530 2.540 2.480 2.540 14,180,326 2.5177 2.01%
2025-12-22 0 2.490 2.480 2.490 2.470 2.530 25,734,250 64,207,799 2.4950 2.490 2.480 2.490 2.470 2.530 25,734,250 2.4950 0.00%
2025-12-19 0 2.490 2.490 2.500 2.470 2.530 34,343,318 85,736,159 2.4964 2.490 2.490 2.500 2.470 2.530 34,343,318 2.4964 -0.80%
2025-12-18 0 2.510 2.510 2.520 2.450 2.530 17,802,890 44,576,842 2.5039 2.510 2.510 2.520 2.450 2.530 17,802,890 2.5039 1.62%
2025-12-17 0 2.470 2.470 2.480 2.460 2.550 18,078,001 44,882,752 2.4827 2.470 2.470 2.480 2.460 2.550 18,078,001 2.4827 -2.37%
2025-12-16 0 2.530 2.530 2.540 2.510 2.560 12,999,101 32,880,310 2.5294 2.530 2.530 2.540 2.510 2.560 12,999,101 2.5294 -0.78%
2025-12-15 0 2.550 2.550 2.560 2.470 2.580 24,568,254 62,610,759 2.5484 2.550 2.550 2.560 2.470 2.580 24,568,254 2.5484 3.24%
2025-12-12 0 2.470 2.470 2.480 2.440 2.500 21,712,631 53,835,296 2.4794 2.470 2.470 2.480 2.440 2.500 21,712,631 2.4794 0.82%
2025-12-11 0 2.450 2.440 2.450 2.440 2.470 8,299,630 20,353,927 2.4524 2.450 2.440 2.450 2.440 2.470 8,299,630 2.4524 -0.81%
2025-12-10 0 2.470 2.460 2.470 2.430 2.470 13,816,201 33,904,174 2.4539 2.470 2.460 2.470 2.430 2.470 13,816,201 2.4539 0.41%
2025-12-09 0 2.460 2.460 2.470 2.450 2.510 22,992,608 56,785,015 2.4697 2.460 2.460 2.470 2.450 2.510 22,992,608 2.4697 -1.60%
2025-12-08 0 2.500 2.500 2.510 2.500 2.540 23,213,029 58,309,380 2.5119 2.500 2.500 2.510 2.500 2.540 23,213,029 2.5119 -1.57%
2025-12-05 0 2.540 2.540 2.550 2.540 2.610 13,701,180 34,975,074 2.5527 2.540 2.540 2.550 2.540 2.610 13,701,180 2.5527 -2.68%
2025-12-04 0 2.610 2.590 2.610 2.580 2.610 17,088,101 44,402,462 2.5984 2.610 2.590 2.610 2.580 2.610 17,088,101 2.5984 0.77%
2025-12-03 0 2.590 2.580 2.590 2.560 2.600 16,271,016 42,036,090 2.5835 2.590 2.580 2.590 2.560 2.600 16,271,016 2.5835 -0.38%
2025-12-02 0 2.600 2.590 2.600 2.560 2.610 22,940,681 59,445,797 2.5913 2.600 2.590 2.600 2.560 2.610 22,940,681 2.5913 0.78%
2025-12-01 0 2.580 2.580 2.590 2.540 2.590 12,432,440 31,948,895 2.5698 2.580 2.580 2.590 2.540 2.590 12,432,440 2.5698 1.98%
2025-11-28 0 2.530 2.530 2.550 2.520 2.590 17,697,162 44,945,316 2.5397 2.530 2.530 2.550 2.520 2.590 17,697,162 2.5397 -1.94%
2025-11-27 0 2.580 2.570 2.580 2.540 2.600 23,395,301 60,432,207 2.5831 2.580 2.570 2.580 2.540 2.600 23,395,301 2.5831 1.18%
2025-11-26 0 2.550 2.540 2.550 2.500 2.580 29,901,257 76,390,667 2.5548 2.550 2.540 2.550 2.500 2.580 29,901,257 2.5548 1.19%
2025-11-25 0 2.520 2.520 2.530 2.440 2.540 105,038,490 258,803,548 2.4639 2.520 2.520 2.530 2.440 2.540 105,038,490 2.4639 4.13%
2025-11-24 0 2.420 2.420 2.430 2.420 2.470 349,195,587 846,403,213 2.4239 2.420 2.420 2.430 2.420 2.470 349,195,587 2.4239 -2.02%
2025-11-21 0 2.470 2.470 2.480 2.460 2.540 47,539,174 118,095,277 2.4842 2.470 2.470 2.480 2.460 2.540 47,539,174 2.4842 -2.76%
2025-11-20 0 2.540 2.530 2.540 2.520 2.560 15,432,569 39,137,886 2.5361 2.540 2.530 2.540 2.520 2.560 15,432,569 2.5361 0.00%
2025-11-19 0 2.540 2.540 2.550 2.510 2.560 15,754,917 39,869,201 2.5306 2.540 2.540 2.550 2.510 2.560 15,754,917 2.5306 0.79%
2025-11-18 0 2.520 2.520 2.530 2.510 2.570 24,431,460 61,756,536 2.5277 2.520 2.520 2.530 2.510 2.570 24,431,460 2.5277 -1.56%
2025-11-17 0 2.560 2.550 2.560 2.510 2.580 28,714,178 73,190,720 2.5489 2.560 2.550 2.560 2.510 2.580 28,714,178 2.5489 -0.39%
2025-11-14 0 2.570 2.570 2.580 2.550 2.640 44,408,728 114,693,138 2.5827 2.570 2.570 2.580 2.550 2.640 44,408,728 2.5827 -2.65%
2025-11-13 0 2.640 2.620 2.640 2.590 2.650 28,884,100 75,691,933 2.6205 2.640 2.620 2.640 2.590 2.650 28,884,100 2.6205 -0.38%
2025-11-12 0 2.650 2.640 2.650 2.600 2.670 23,194,016 61,047,607 2.6320 2.650 2.640 2.650 2.600 2.670 23,194,016 2.6320 1.15%
2025-11-11 0 2.620 2.610 2.620 2.580 2.620 22,500,253 58,656,830 2.6069 2.620 2.610 2.620 2.580 2.620 22,500,253 2.6069 0.38%
2025-11-10 0 2.610 2.600 2.610 2.580 2.610 17,153,094 44,644,470 2.6027 2.610 2.600 2.610 2.580 2.610 17,153,094 2.6027 0.77%
2025-11-07 0 2.590 2.580 2.590 2.560 2.610 15,180,265 39,227,428 2.5841 2.590 2.580 2.590 2.560 2.610 15,180,265 2.5841 0.39%
2025-11-06 0 2.580 2.580 2.590 2.540 2.600 52,269,082 134,984,230 2.5825 2.580 2.580 2.590 2.540 2.600 52,269,082 2.5825 1.57%
2025-11-05 0 2.540 2.540 2.550 2.500 2.540 11,136,882 28,194,064 2.5316 2.540 2.540 2.550 2.500 2.540 11,136,882 2.5316 0.40%
2025-11-04 0 2.530 2.530 2.540 2.510 2.540 14,612,241 36,963,477 2.5296 2.530 2.530 2.540 2.510 2.540 14,612,241 2.5296 0.40%
2025-11-03 0 2.520 2.510 2.520 2.470 2.520 16,956,623 42,494,053 2.5060 2.520 2.510 2.520 2.470 2.520 16,956,623 2.5060 0.80%
2025-10-31 0 2.500 2.500 2.510 2.500 2.550 17,183,177 43,236,690 2.5162 2.500 2.500 2.510 2.500 2.550 17,183,177 2.5162 -1.96%
2025-10-30 0 2.550 2.530 2.550 2.500 2.550 17,527,029 44,419,709 2.5344 2.550 2.530 2.550 2.500 2.550 17,527,029 2.5344 0.79%
2025-10-28 0 2.530 2.520 2.530 2.470 2.530 15,298,420 38,387,944 2.5093 2.530 2.520 2.530 2.470 2.530 15,298,420 2.5093 0.80%
2025-10-27 0 2.510 2.500 2.510 2.470 2.510 17,530,280 43,679,940 2.4917 2.510 2.500 2.510 2.470 2.510 17,530,280 2.4917 1.21%
2025-10-24 0 2.480 2.480 2.490 2.470 2.530 18,528,189 46,133,779 2.4899 2.480 2.480 2.490 2.470 2.530 18,528,189 2.4899 -1.59%
2025-10-23 0 2.520 2.510 2.520 2.490 2.530 14,169,291 35,518,040 2.5067 2.520 2.510 2.520 2.490 2.530 14,169,291 2.5067 0.40%
2025-10-22 0 2.510 2.500 2.510 2.480 2.520 13,142,157 32,916,170 2.5046 2.510 2.500 2.510 2.480 2.520 13,142,157 2.5046 0.40%
2025-10-21 0 2.500 2.490 2.500 2.480 2.510 10,641,496 26,514,623 2.4916 2.500 2.490 2.500 2.480 2.510 10,641,496 2.4916 0.00%
2025-10-20 0 2.500 2.490 2.500 2.460 2.510 12,890,729 32,128,497 2.4924 2.500 2.490 2.500 2.460 2.510 12,890,729 2.4924 0.81%
2025-10-17 0 2.480 2.470 2.480 2.450 2.510 23,952,554 59,357,179 2.4781 2.480 2.470 2.480 2.450 2.510 23,952,554 2.4781 -0.80%
2025-10-16 0 2.500 2.490 2.500 2.430 2.510 27,194,118 67,616,787 2.4864 2.500 2.490 2.500 2.430 2.510 27,194,118 2.4864 2.04%
2025-10-15 0 2.450 2.440 2.450 2.420 2.460 11,253,047 27,462,988 2.4405 2.450 2.440 2.450 2.420 2.460 11,253,047 2.4405 0.82%
2025-10-14 0 2.430 2.420 2.430 2.410 2.460 22,019,351 53,589,486 2.4337 2.430 2.420 2.430 2.410 2.460 22,019,351 2.4337 0.00%
2025-10-13 0 2.430 2.420 2.430 2.390 2.440 26,183,364 63,210,573 2.4142 2.430 2.420 2.430 2.390 2.440 26,183,364 2.4142 0.00%
2025-10-10 0 2.430 2.420 2.430 2.390 2.430 25,044,434 60,540,403 2.4173 2.430 2.420 2.430 2.390 2.430 25,044,434 2.4173 0.83%
2025-10-09 0 2.410 2.400 2.410 2.370 2.440 26,145,822 62,995,633 2.4094 2.410 2.400 2.410 2.370 2.440 26,145,822 2.4094 1.69%
2025-10-08 0 2.370 2.360 2.370 2.360 2.400 14,571,404 34,567,996 2.3723 2.370 2.360 2.370 2.360 2.400 14,571,404 2.3723 -0.84%
2025-10-06 0 2.390 2.380 2.390 2.360 2.400 14,633,252 34,945,028 2.3881 2.390 2.380 2.390 2.360 2.400 14,633,252 2.3881 0.42%
2025-10-03 0 2.380 2.370 2.380 2.360 2.380 8,212,353 19,514,353 2.3762 2.380 2.370 2.380 2.360 2.380 8,212,353 2.3762 -0.42%
2025-10-02 0 2.390 2.380 2.390 2.360 2.400 12,362,524 29,451,986 2.3824 2.390 2.380 2.390 2.360 2.400 12,362,524 2.3824 0.00%
2025-09-30 0 2.390 2.380 2.390 2.370 2.430 24,382,982 58,142,311 2.3845 2.390 2.380 2.390 2.370 2.430 24,382,982 2.3845 -1.24%
2025-09-29 0 2.420 2.410 2.420 2.390 2.430 29,950,144 72,023,119 2.4048 2.420 2.410 2.420 2.390 2.430 29,950,144 2.4048 -0.41%
2025-09-26 0 2.430 2.430 2.440 2.390 2.440 18,292,169 44,272,714 2.4203 2.430 2.430 2.440 2.390 2.440 18,292,169 2.4203 0.00%
2025-09-25 0 2.430 2.420 2.430 2.410 2.470 30,726,149 74,802,427 2.4345 2.430 2.420 2.430 2.410 2.470 30,726,149 2.4345 -0.41%
2025-09-24 0 2.440 2.440 2.450 2.430 2.470 13,737,435 33,585,935 2.4448 2.440 2.440 2.450 2.430 2.470 13,737,435 2.4448 -0.81%
2025-09-23 0 2.460 2.460 2.470 2.440 2.490 27,271,285 67,171,410 2.4631 2.460 2.460 2.470 2.440 2.490 27,271,285 2.4631 0.00%
2025-09-22 0 2.460 2.450 2.460 2.410 2.470 23,902,896 58,178,265 2.4339 2.460 2.450 2.460 2.410 2.470 23,902,896 2.4339 0.00%
2025-09-19 0 2.460 2.450 2.460 2.450 2.510 28,820,378 71,138,631 2.4683 2.460 2.450 2.460 2.450 2.510 28,820,378 2.4683 -1.60%
2025-09-18 0 2.500 2.480 2.500 2.460 2.540 27,530,505 68,464,809 2.4869 2.500 2.480 2.500 2.460 2.540 27,530,505 2.4869 -1.57%
2025-09-17 0 2.540 2.520 2.540 2.480 2.540 35,753,631 89,681,481 2.5083 2.540 2.520 2.540 2.480 2.540 35,753,631 2.5083 0.79%
2025-09-16 0 2.520 2.510 2.520 2.490 2.550 30,860,659 77,352,826 2.5065 2.520 2.510 2.520 2.490 2.550 30,860,659 2.5065 -0.79%
2025-09-15 0 2.540 2.530 2.540 2.530 2.610 21,545,000 54,916,160 2.5489 2.540 2.530 2.540 2.530 2.610 21,545,000 2.5489 -1.93%
2025-09-12 0 2.590 2.580 2.590 2.570 2.610 28,847,963 74,703,884 2.5896 2.590 2.580 2.590 2.570 2.610 28,847,963 2.5896 0.78%
2025-09-11 0 2.570 2.560 2.570 2.530 2.580 24,413,597 62,550,509 2.5621 2.570 2.560 2.570 2.530 2.580 24,413,597 2.5621 1.58%
2025-09-10 0 2.530 2.520 2.530 2.510 2.560 25,096,189 63,315,798 2.5229 2.530 2.520 2.530 2.510 2.560 25,096,189 2.5229 -0.39%
2025-09-09 0 2.540 2.530 2.540 2.510 2.620 50,726,062 128,718,636 2.5375 2.540 2.530 2.540 2.510 2.620 50,726,062 2.5375 -2.31%
2025-09-08 0 2.600 2.590 2.600 2.570 2.680 51,364,859 133,322,942 2.5956 2.600 2.590 2.600 2.570 2.680 51,364,859 2.5956 -0.63%
2025-09-05 0 2.690 2.690 2.720 2.640 2.770 118,948,914 322,822,751 2.7140 2.617 2.617 2.646 2.568 2.694 122,290,303 2.6398 1.89%
2025-09-04 0 2.640 2.630 2.640 2.580 2.650 39,577,748 103,650,789 2.6189 2.568 2.558 2.568 2.510 2.578 40,689,525 2.5474 0.76%
2025-09-03 0 2.620 2.610 2.620 2.590 2.630 32,798,544 85,856,471 2.6177 2.548 2.539 2.548 2.519 2.558 33,719,887 2.5462 0.00%
2025-09-02 0 2.620 2.610 2.620 2.570 2.630 25,779,703 66,970,715 2.5978 2.548 2.539 2.548 2.500 2.558 26,503,880 2.5268 -0.38%
2025-09-01 0 2.630 2.620 2.630 2.590 2.650 21,795,746 57,318,627 2.6298 2.558 2.548 2.558 2.519 2.578 22,408,009 2.5580 1.15%
2025-08-29 0 2.600 2.590 2.600 2.570 2.640 25,304,490 65,780,740 2.5996 2.529 2.519 2.529 2.500 2.568 26,015,317 2.5285 -1.14%
2025-08-28 0 2.630 2.620 2.630 2.570 2.640 44,779,926 117,276,552 2.6190 2.558 2.548 2.558 2.500 2.568 46,037,837 2.5474 1.94%
2025-08-27 0 2.580 2.570 2.580 2.560 2.630 17,403,053 45,129,154 2.5932 2.510 2.500 2.510 2.490 2.558 17,891,921 2.5223 0.00%
2025-08-26 0 2.580 2.580 2.590 2.580 2.620 19,293,928 49,951,505 2.5890 2.510 2.510 2.519 2.510 2.548 19,835,913 2.5182 -1.15%
2025-08-25 0 2.610 2.600 2.610 2.560 2.630 38,634,000 100,805,119 2.6092 2.539 2.529 2.539 2.490 2.558 39,719,266 2.5379 2.35%
2025-08-22 0 2.550 2.550 2.560 2.530 2.570 25,872,992 66,166,397 2.5574 2.480 2.480 2.490 2.461 2.500 26,599,789 2.4875 -0.78%
2025-08-21 0 2.570 2.560 2.570 2.550 2.600 23,471,328 60,366,636 2.5719 2.500 2.490 2.500 2.480 2.529 24,130,660 2.5017 0.39%
2025-08-20 0 2.560 2.550 2.560 2.530 2.570 12,445,258 31,761,014 2.5521 2.490 2.480 2.490 2.461 2.500 12,794,857 2.4823 0.39%
2025-08-19 0 2.550 2.550 2.560 2.550 2.580 15,743,709 40,305,903 2.5601 2.480 2.480 2.490 2.480 2.510 16,185,965 2.4902 -1.16%
2025-08-18 0 2.580 2.570 2.580 2.550 2.610 24,816,887 63,793,399 2.5706 2.510 2.500 2.510 2.480 2.539 25,514,017 2.5003 -0.39%
2025-08-15 0 2.590 2.590 2.600 2.590 2.640 14,260,000 37,122,120 2.6032 2.519 2.519 2.529 2.519 2.568 14,660,577 2.5321 -1.52%
2025-08-14 0 2.630 2.620 2.630 2.610 2.670 28,117,862 74,151,483 2.6372 2.558 2.548 2.558 2.539 2.597 28,907,720 2.5651 -0.75%
2025-08-13 0 2.650 2.640 2.650 2.620 2.710 32,958,057 87,104,097 2.6429 2.578 2.568 2.578 2.548 2.636 33,883,881 2.5707 -1.85%
2025-08-12 0 2.700 2.690 2.700 2.620 2.710 26,710,895 71,879,726 2.6910 2.626 2.617 2.626 2.548 2.636 27,461,230 2.6175 1.89%
2025-08-11 0 2.650 2.630 2.650 2.610 2.680 29,478,670 77,885,375 2.6421 2.578 2.558 2.578 2.539 2.607 30,306,754 2.5699 -0.38%
2025-08-08 0 2.660 2.650 2.660 2.640 2.720 23,454,613 62,605,892 2.6692 2.587 2.578 2.587 2.568 2.646 24,113,476 2.5963 -2.21%
2025-08-07 0 2.720 2.710 2.720 2.650 2.740 30,577,530 82,448,746 2.6964 2.646 2.636 2.646 2.578 2.665 31,436,482 2.6227 1.12%
2025-08-06 0 2.690 2.690 2.700 2.690 2.770 11,025,076 29,958,640 2.7173 2.617 2.617 2.626 2.617 2.694 11,334,781 2.6431 -1.47%
2025-08-05 0 2.730 2.720 2.730 2.670 2.740 20,204,853 54,991,780 2.7217 2.655 2.646 2.655 2.597 2.665 20,772,427 2.6473 1.87%
2025-08-04 0 2.680 2.680 2.690 2.640 2.730 26,086,298 70,090,632 2.6869 2.607 2.607 2.617 2.568 2.655 26,819,087 2.6135 0.37%
2025-08-01 0 2.670 2.660 2.670 2.660 2.720 16,493,416 44,383,746 2.6910 2.597 2.587 2.597 2.587 2.646 16,956,732 2.6175 -0.74%
2025-07-31 0 2.690 2.680 2.690 2.680 2.720 19,976,081 53,881,010 2.6973 2.617 2.607 2.617 2.607 2.646 20,537,228 2.6236 -0.74%
2025-07-30 0 2.710 2.710 2.720 2.700 2.760 21,176,640 57,788,499 2.7289 2.636 2.636 2.646 2.626 2.685 21,771,512 2.6543 -1.45%
2025-07-29 0 2.750 2.740 2.750 2.680 2.750 18,322,433 49,839,913 2.7202 2.675 2.665 2.675 2.607 2.675 18,837,128 2.6458 2.23%
2025-07-28 0 2.690 2.690 2.700 2.670 2.730 16,567,504 44,716,509 2.6990 2.617 2.617 2.626 2.597 2.655 17,032,901 2.6253 -0.74%
2025-07-25 0 2.710 2.700 2.710 2.690 2.750 20,667,914 56,154,225 2.7170 2.636 2.626 2.636 2.617 2.675 21,248,496 2.6427 -0.37%
2025-07-24 0 2.720 2.710 2.720 2.670 2.730 17,392,317 46,961,313 2.7001 2.646 2.636 2.646 2.597 2.655 17,880,884 2.6263 1.49%
2025-07-23 0 2.680 2.670 2.680 2.650 2.700 22,135,995 59,251,079 2.6767 2.607 2.597 2.607 2.578 2.626 22,757,816 2.6035 0.00%
2025-07-22 0 2.680 2.680 2.690 2.600 2.700 46,042,797 122,486,413 2.6603 2.607 2.607 2.617 2.529 2.626 47,336,183 2.5876 2.29%
2025-07-21 0 2.620 2.610 2.620 2.570 2.640 20,126,062 52,575,978 2.6123 2.548 2.539 2.548 2.500 2.568 20,691,422 2.5410 0.77%
2025-07-18 0 2.600 2.590 2.600 2.580 2.610 10,790,416 28,036,021 2.5982 2.529 2.519 2.529 2.510 2.539 11,093,529 2.5272 -0.38%
2025-07-17 0 2.610 2.600 2.610 2.560 2.640 23,388,866 61,039,918 2.6098 2.539 2.529 2.539 2.490 2.568 24,045,882 2.5385 0.77%
2025-07-16 0 2.590 2.580 2.590 2.540 2.600 14,250,000 36,844,452 2.5856 2.519 2.510 2.519 2.471 2.529 14,650,296 2.5149 0.00%
2025-07-15 0 2.590 2.580 2.590 2.550 2.620 16,625,932 42,903,983 2.5805 2.519 2.510 2.519 2.480 2.548 17,092,970 2.5100 0.78%
2025-07-14 0 2.570 2.560 2.570 2.540 2.590 20,502,790 52,574,278 2.5642 2.500 2.490 2.500 2.471 2.519 21,078,733 2.4942 -0.39%
2025-07-11 0 2.580 2.570 2.580 2.480 2.580 34,977,670 89,200,890 2.5502 2.510 2.500 2.510 2.412 2.510 35,960,226 2.4805 3.61%
2025-07-10 0 2.490 2.480 2.490 2.410 2.510 26,476,476 65,161,968 2.4611 2.422 2.412 2.422 2.344 2.441 27,220,226 2.3939 2.89%
2025-07-09 0 2.420 2.410 2.420 2.400 2.430 10,570,401 25,533,650 2.4156 2.354 2.344 2.354 2.334 2.364 10,867,334 2.3496 0.00%
2025-07-08 0 2.420 2.410 2.420 2.410 2.460 24,993,117 60,523,669 2.4216 2.354 2.344 2.354 2.344 2.393 25,695,198 2.3554 -1.22%
2025-07-07 0 2.450 2.440 2.450 2.410 2.460 12,390,300 30,281,437 2.4440 2.383 2.373 2.383 2.344 2.393 12,738,355 2.3772 0.41%
2025-07-04 0 2.440 2.430 2.440 2.420 2.470 14,520,520 35,363,554 2.4354 2.373 2.364 2.373 2.354 2.403 14,928,415 2.3689 -0.81%
2025-07-03 0 2.460 2.450 2.460 2.430 2.470 14,190,799 34,833,329 2.4546 2.393 2.383 2.393 2.364 2.403 14,589,432 2.3876 0.82%
2025-07-02 0 2.440 2.430 2.440 2.360 2.470 32,712,419 79,791,714 2.4392 2.373 2.364 2.373 2.296 2.403 33,631,342 2.3725 2.95%
2025-06-30 0 2.370 2.360 2.370 2.350 2.400 17,851,631 42,319,357 2.3706 2.305 2.296 2.305 2.286 2.334 18,353,100 2.3058 0.00%
2025-06-27 0 2.370 2.360 2.370 2.360 2.500 40,330,858 96,898,856 2.4026 2.305 2.296 2.305 2.296 2.432 41,463,791 2.3370 -4.82%
2025-06-26 0 2.490 2.480 2.490 2.480 2.500 8,276,345 20,610,849 2.4903 2.422 2.412 2.422 2.412 2.432 8,508,835 2.4223 0.40%
2025-06-25 0 2.480 2.480 2.490 2.480 2.550 13,834,240 34,451,345 2.4903 2.412 2.412 2.422 2.412 2.480 14,222,857 2.4223 -2.36%
2025-06-24 0 2.540 2.530 2.540 2.410 2.550 31,991,950 79,677,398 2.4905 2.471 2.461 2.471 2.344 2.480 32,890,635 2.4225 4.10%
2025-06-23 0 2.440 2.440 2.450 2.430 2.490 15,337,915 37,533,855 2.4471 2.373 2.373 2.383 2.364 2.422 15,768,772 2.3803 -1.21%
2025-06-20 0 2.470 2.460 2.470 2.440 2.520 23,705,183 58,493,879 2.4676 2.403 2.393 2.403 2.373 2.451 24,371,084 2.4001 -1.59%
2025-06-19 0 2.510 2.500 2.510 2.480 2.600 21,965,880 55,159,874 2.5112 2.441 2.432 2.441 2.412 2.529 22,582,923 2.4425 -3.46%
2025-06-18 0 2.600 2.590 2.600 2.520 2.600 27,323,845 70,175,257 2.5683 2.529 2.519 2.529 2.451 2.529 28,091,398 2.4981 0.00%
2025-06-17 0 2.600 2.580 2.600 2.510 2.600 28,911,171 74,357,624 2.5719 2.529 2.510 2.529 2.441 2.529 29,723,314 2.5017 2.77%
2025-06-16 0 2.530 2.520 2.530 2.440 2.540 31,012,416 77,930,421 2.5129 2.461 2.451 2.461 2.373 2.471 31,883,585 2.4442 3.69%
2025-06-13 0 2.440 2.440 2.450 2.430 2.470 22,166,175 54,208,976 2.4456 2.373 2.373 2.383 2.364 2.403 22,788,844 2.3788 -0.41%
2025-06-12 0 2.450 2.440 2.450 2.430 2.500 29,715,011 73,023,247 2.4575 2.383 2.373 2.383 2.364 2.432 30,549,734 2.3903 -1.61%
2025-06-11 0 2.490 2.480 2.490 2.450 2.500 21,048,064 52,104,066 2.4755 2.422 2.412 2.422 2.383 2.432 21,639,324 2.4078 -0.40%
2025-06-10 0 2.500 2.490 2.500 2.470 2.550 22,336,101 55,696,831 2.4936 2.432 2.422 2.432 2.403 2.480 22,963,544 2.4254 -0.75%
2025-06-09 0 2.610 2.610 2.620 2.570 2.640 27,432,246 71,397,806 2.6027 2.450 2.450 2.460 2.413 2.478 29,221,684 2.4433 0.38%
2025-06-06 0 2.600 2.600 2.610 2.580 2.630 24,456,873 63,734,729 2.6060 2.441 2.441 2.450 2.422 2.469 26,052,224 2.4464 0.39%
2025-06-05 0 2.590 2.590 2.600 2.570 2.620 16,442,848 42,682,053 2.5958 2.431 2.431 2.441 2.413 2.460 17,515,435 2.4368 0.39%
2025-06-04 0 2.580 2.580 2.590 2.560 2.630 29,635,800 76,602,037 2.5848 2.422 2.422 2.431 2.403 2.469 31,568,979 2.4265 -1.15%
2025-06-03 0 2.610 2.600 2.610 2.550 2.620 24,447,678 63,623,344 2.6024 2.450 2.441 2.450 2.394 2.460 26,042,430 2.4431 2.76%
2025-06-02 0 2.540 2.530 2.540 2.510 2.580 14,061,631 35,869,807 2.5509 2.384 2.375 2.384 2.356 2.422 14,978,888 2.3947 -1.55%
2025-05-30 0 2.580 2.580 2.600 2.580 2.650 48,206,627 125,554,429 2.6045 2.422 2.422 2.441 2.422 2.488 51,351,203 2.4450 -1.90%
2025-05-29 0 2.630 2.630 2.640 2.570 2.640 17,020,000 44,418,348 2.6098 2.469 2.469 2.478 2.413 2.478 18,130,235 2.4500 0.38%
2025-05-28 0 2.620 2.610 2.620 2.560 2.630 17,066,070 44,522,369 2.6088 2.460 2.450 2.460 2.403 2.469 18,179,310 2.4491 0.00%
2025-05-27 0 2.620 2.610 2.620 2.560 2.620 18,175,532 47,247,659 2.5995 2.460 2.450 2.460 2.403 2.460 19,361,144 2.4403 1.16%
2025-05-26 0 2.590 2.580 2.590 2.560 2.640 28,052,048 72,719,756 2.5923 2.431 2.422 2.431 2.403 2.478 29,881,917 2.4336 0.39%
2025-05-23 0 2.580 2.570 2.580 2.560 2.630 18,246,278 47,259,246 2.5901 2.422 2.413 2.422 2.403 2.469 19,436,505 2.4315 -1.53%
2025-05-22 0 2.620 2.610 2.620 2.570 2.660 31,088,000 81,717,250 2.6286 2.460 2.450 2.460 2.413 2.497 33,115,908 2.4676 0.00%
2025-05-21 0 2.620 2.610 2.620 2.570 2.620 20,776,270 54,173,639 2.6075 2.460 2.450 2.460 2.413 2.460 22,131,531 2.4478 0.38%
2025-05-20 0 2.610 2.610 2.620 2.480 2.640 52,150,656 134,738,569 2.5836 2.450 2.450 2.460 2.328 2.478 55,552,506 2.4254 4.40%
2025-05-19 0 2.500 2.490 2.500 2.420 2.500 15,147,450 37,501,654 2.4758 2.347 2.338 2.347 2.272 2.347 16,135,536 2.3242 2.46%
2025-05-16 0 2.440 2.430 2.440 2.370 2.450 24,890,040 60,133,126 2.4160 2.291 2.281 2.291 2.225 2.300 26,513,647 2.2680 1.24%
2025-05-15 0 2.410 2.400 2.410 2.390 2.440 12,589,009 30,322,971 2.4087 2.262 2.253 2.262 2.244 2.291 13,410,205 2.2612 -0.82%
2025-05-14 0 2.430 2.420 2.430 2.410 2.440 14,679,810 35,550,186 2.4217 2.281 2.272 2.281 2.262 2.291 15,637,392 2.2734 0.00%
2025-05-13 0 2.430 2.420 2.430 2.400 2.440 12,578,771 30,459,388 2.4215 2.281 2.272 2.281 2.253 2.291 13,399,299 2.2732 0.41%
2025-05-12 0 2.420 2.410 2.420 2.390 2.440 10,649,209 25,762,917 2.4192 2.272 2.262 2.272 2.244 2.291 11,343,870 2.2711 0.41%
2025-05-09 0 2.410 2.400 2.410 2.370 2.410 8,268,084 19,770,091 2.3911 2.262 2.253 2.262 2.225 2.262 8,807,421 2.2447 1.26%
2025-05-08 0 2.380 2.380 2.390 2.370 2.420 15,423,374 36,815,992 2.3870 2.234 2.234 2.244 2.225 2.272 16,429,459 2.2409 -1.24%
2025-05-07 0 2.410 2.400 2.410 2.390 2.440 29,894,069 72,221,450 2.4159 2.262 2.253 2.262 2.244 2.291 31,844,095 2.2680 -0.41%
2025-05-06 0 2.420 2.410 2.420 2.400 2.440 12,656,902 30,668,650 2.4231 2.272 2.262 2.272 2.253 2.291 13,482,527 2.2747 1.26%
2025-05-02 0 2.390 2.380 2.390 2.380 2.480 5,823,539 14,021,835 2.4078 2.244 2.234 2.244 2.234 2.328 6,203,415 2.2603 -2.45%
2025-04-30 0 2.450 2.440 2.450 2.400 2.460 9,276,000 22,623,480 2.4389 2.300 2.291 2.300 2.253 2.309 9,881,085 2.2896 0.82%
2025-04-29 0 2.430 2.420 2.430 2.420 2.460 9,122,000 22,203,440 2.4341 2.281 2.272 2.281 2.272 2.309 9,717,039 2.2850 0.00%
2025-04-28 0 2.430 2.430 2.440 2.400 2.460 21,424,000 52,193,602 2.4362 2.281 2.281 2.291 2.253 2.309 22,821,513 2.2870 1.25%
2025-04-25 0 2.400 2.400 2.410 2.400 2.470 22,863,302 55,778,266 2.4396 2.253 2.253 2.262 2.253 2.319 24,354,703 2.2902 -2.83%
2025-04-24 0 2.470 2.470 2.480 2.440 2.480 19,343,219 47,660,048 2.4639 2.319 2.319 2.328 2.291 2.328 20,605,001 2.3130 0.82%
2025-04-23 0 2.450 2.440 2.450 2.420 2.450 9,127,208 22,275,058 2.4405 2.300 2.291 2.300 2.272 2.300 9,722,587 2.2911 0.41%
2025-04-22 0 2.440 2.430 2.440 2.400 2.450 7,822,462 19,026,036 2.4322 2.291 2.281 2.291 2.253 2.300 8,332,731 2.2833 1.24%
2025-04-17 0 2.410 2.410 2.420 2.410 2.450 8,110,374 19,675,631 2.4260 2.262 2.262 2.272 2.262 2.300 8,639,423 2.2774 0.00%
2025-04-16 0 2.410 2.400 2.410 2.370 2.440 10,887,333 26,089,865 2.3964 2.262 2.253 2.262 2.225 2.291 11,597,527 2.2496 -1.63%
2025-04-15 0 2.450 2.440 2.450 2.420 2.490 20,669,400 50,694,610 2.4526 2.300 2.291 2.300 2.272 2.338 22,017,690 2.3024 0.82%
2025-04-14 0 2.430 2.430 2.440 2.370 2.430 14,867,963 35,758,346 2.4051 2.281 2.281 2.291 2.225 2.281 15,837,818 2.2578 0.83%
2025-04-11 0 2.410 2.400 2.410 2.360 2.420 17,902,993 42,793,003 2.3903 2.262 2.253 2.262 2.215 2.272 19,070,827 2.2439 -0.41%
2025-04-10 0 2.420 2.410 2.420 2.370 2.460 27,773,248 67,041,339 2.4139 2.272 2.262 2.272 2.225 2.309 29,584,930 2.2661 0.41%
2025-04-09 0 2.410 2.410 2.420 2.290 2.420 40,788,934 96,990,896 2.3779 2.262 2.262 2.272 2.150 2.272 43,449,645 2.2323 2.99%
2025-04-08 0 2.340 2.340 2.350 2.280 2.380 43,204,924 101,231,758 2.3431 2.197 2.197 2.206 2.140 2.234 46,023,233 2.1996 1.30%
2025-04-07 0 2.310 2.300 2.310 2.280 2.410 50,339,803 118,164,430 2.3473 2.169 2.159 2.169 2.140 2.262 53,623,529 2.2036 -7.60%
2025-04-03 0 2.500 2.490 2.500 2.360 2.530 73,695,696 182,134,541 2.4714 2.347 2.338 2.347 2.215 2.375 78,502,955 2.3201 5.04%
2025-04-02 0 2.380 2.370 2.380 2.300 2.380 22,610,302 53,118,595 2.3493 2.234 2.225 2.234 2.159 2.234 24,085,199 2.2054 1.71%
2025-04-01 0 2.340 2.340 2.350 2.250 2.360 27,236,911 63,196,870 2.3203 2.197 2.197 2.206 2.112 2.215 29,013,608 2.1782 4.46%
2025-03-31 0 2.240 2.230 2.240 2.210 2.280 27,081,500 60,441,861 2.2319 2.103 2.093 2.103 2.075 2.140 28,848,059 2.0952 -1.75%
2025-03-28 0 2.280 2.270 2.280 2.230 2.330 32,609,031 74,403,114 2.2817 2.140 2.131 2.140 2.093 2.187 34,736,157 2.1420 -2.15%
2025-03-27 0 2.330 2.320 2.330 2.240 2.330 22,539,368 52,039,333 2.3088 2.187 2.178 2.187 2.103 2.187 24,009,638 2.1674 2.64%
2025-03-26 0 2.270 2.270 2.280 2.220 2.330 31,615,843 71,738,761 2.2691 2.131 2.131 2.140 2.084 2.187 33,678,183 2.1301 1.34%
2025-03-25 0 2.240 2.240 2.250 2.220 2.280 17,193,565 38,544,128 2.2418 2.103 2.103 2.112 2.084 2.140 18,315,122 2.1045 -1.75%
2025-03-24 0 2.280 2.270 2.280 2.260 2.320 28,750,060 65,426,578 2.2757 2.140 2.131 2.140 2.122 2.178 30,625,461 2.1363 0.44%
2025-03-21 0 2.270 2.270 2.280 2.270 2.470 79,396,270 182,412,264 2.2975 2.131 2.131 2.140 2.131 2.319 84,575,384 2.1568 -8.10%
2025-03-20 0 2.470 2.460 2.470 2.420 2.500 65,099,000 160,685,931 2.4683 2.319 2.309 2.319 2.272 2.347 69,345,486 2.3172 0.41%
2025-03-19 0 2.460 2.460 2.470 2.390 2.470 71,940,009 175,590,538 2.4408 2.309 2.309 2.319 2.244 2.319 76,632,743 2.2913 0.41%
2025-03-18 0 2.450 2.440 2.450 2.380 2.460 35,833,000 87,307,657 2.4365 2.300 2.291 2.300 2.234 2.309 38,170,430 2.2873 0.41%
2025-03-17 0 2.440 2.430 2.440 2.390 2.470 42,793,845 104,413,660 2.4399 2.291 2.281 2.291 2.244 2.319 45,585,339 2.2905 2.09%
2025-03-14 0 2.390 2.390 2.410 2.280 2.430 60,909,328 144,643,848 2.3747 2.244 2.244 2.262 2.140 2.281 64,882,517 2.2293 0.84%
2025-03-13 0 2.370 2.360 2.370 2.260 2.370 38,210,045 88,824,842 2.3246 2.225 2.215 2.225 2.122 2.225 40,702,532 2.1823 3.49%
2025-03-12 0 2.290 2.280 2.290 2.260 2.300 17,404,937 39,704,971 2.2812 2.150 2.140 2.150 2.122 2.159 18,540,282 2.1416 0.00%
2025-03-11 0 2.290 2.280 2.290 2.200 2.300 17,935,524 40,691,623 2.2688 2.150 2.140 2.150 2.065 2.159 19,105,480 2.1298 1.33%
2025-03-10 0 2.260 2.250 2.260 2.230 2.280 14,814,200 33,433,112 2.2568 2.122 2.112 2.122 2.093 2.140 15,780,548 2.1186 0.89%
2025-03-07 0 2.240 2.240 2.250 2.230 2.270 12,552,218 28,151,892 2.2428 2.103 2.103 2.112 2.093 2.131 13,371,014 2.1054 -0.88%
2025-03-06 0 2.260 2.250 2.260 2.240 2.320 22,377,289 50,891,470 2.2742 2.122 2.112 2.122 2.103 2.178 23,836,987 2.1350 -0.44%
2025-03-05 0 2.270 2.260 2.270 2.230 2.300 21,468,000 48,650,119 2.2662 2.131 2.122 2.131 2.093 2.159 22,868,384 2.1274 1.34%
2025-03-04 0 2.240 2.230 2.240 2.190 2.250 12,594,205 28,043,746 2.2267 2.103 2.093 2.103 2.056 2.112 13,415,740 2.0904 0.45%
2025-03-03 0 2.230 2.220 2.230 2.200 2.300 29,323,970 65,867,039 2.2462 2.093 2.084 2.093 2.065 2.159 31,236,808 2.1086 -1.76%
2025-02-28 0 2.270 2.260 2.270 2.230 2.300 25,994,764 58,992,449 2.2694 2.131 2.122 2.131 2.093 2.159 27,690,434 2.1304 0.44%
2025-02-27 0 2.260 2.260 2.270 2.250 2.300 20,754,000 47,213,180 2.2749 2.122 2.122 2.131 2.112 2.159 22,107,808 2.1356 -0.44%
2025-02-26 0 2.270 2.260 2.270 2.210 2.300 42,682,765 95,885,992 2.2465 2.131 2.122 2.131 2.075 2.159 45,467,013 2.1089 0.44%
2025-02-25 0 2.260 2.250 2.260 2.220 2.280 21,560,738 48,695,717 2.2585 2.122 2.112 2.122 2.084 2.140 22,967,171 2.1202 0.89%
2025-02-24 0 2.240 2.240 2.250 2.230 2.300 17,430,032 39,562,299 2.2698 2.103 2.103 2.112 2.093 2.159 18,567,014 2.1308 -0.88%
2025-02-21 0 2.260 2.250 2.260 2.250 2.290 23,698,102 53,866,052 2.2730 2.122 2.112 2.122 2.112 2.150 25,243,958 2.1338 -1.74%
2025-02-20 0 2.300 2.300 2.310 2.260 2.350 20,668,885 47,715,595 2.3086 2.159 2.159 2.169 2.122 2.206 22,017,141 2.1672 0.88%
2025-02-19 0 2.280 2.280 2.290 2.280 2.320 22,148,823 50,865,625 2.2965 2.140 2.140 2.150 2.140 2.178 23,593,617 2.1559 -1.72%
2025-02-18 0 2.320 2.310 2.320 2.220 2.340 39,065,031 89,878,922 2.3008 2.178 2.169 2.178 2.084 2.197 41,613,290 2.1599 4.04%
2025-02-17 0 2.230 2.230 2.240 2.120 2.260 36,866,450 81,005,330 2.1973 2.093 2.093 2.103 1.990 2.122 39,271,293 2.0627 4.21%
2025-02-14 0 2.140 2.130 2.140 2.100 2.140 26,124,294 55,444,964 2.1224 2.009 2.000 2.009 1.971 2.009 27,828,413 1.9924 2.39%
2025-02-13 0 2.090 2.080 2.090 2.070 2.130 29,518,100 62,018,322 2.1010 1.962 1.953 1.962 1.943 2.000 31,443,601 1.9724 -0.95%
2025-02-12 0 2.110 2.100 2.110 2.080 2.130 21,494,265 45,309,479 2.1080 1.981 1.971 1.981 1.953 2.000 22,896,362 1.9789 1.44%
2025-02-11 0 2.080 2.080 2.090 2.080 2.160 29,000,060 60,907,466 2.1003 1.953 1.953 1.962 1.953 2.028 30,891,769 1.9716 -3.26%
2025-02-10 0 2.150 2.140 2.150 2.140 2.190 25,004,611 54,011,065 2.1600 2.018 2.009 2.018 2.009 2.056 26,635,692 2.0278 0.00%
2025-02-07 0 2.150 2.150 2.160 2.140 2.220 24,886,908 53,939,016 2.1674 2.018 2.018 2.028 2.009 2.084 26,510,311 2.0346 -1.83%
2025-02-06 0 2.190 2.180 2.190 2.160 2.230 10,057,634 22,115,540 2.1989 2.056 2.047 2.056 2.028 2.093 10,713,706 2.0642 0.00%
2025-02-05 0 2.190 2.180 2.190 2.150 2.220 20,557,752 45,097,406 2.1937 2.056 2.047 2.056 2.018 2.084 21,898,759 2.0594 2.82%
2025-02-04 0 2.130 2.120 2.130 2.110 2.170 12,183,555 26,010,168 2.1349 2.000 1.990 2.000 1.981 2.037 12,978,303 2.0041 0.00%
2025-02-03 0 2.130 2.130 2.140 2.110 2.170 10,586,758 22,567,004 2.1316 2.000 2.000 2.009 1.981 2.037 11,277,345 2.0011 -1.39%
2025-01-28 0 2.160 2.150 2.160 2.130 2.180 4,786,000 10,291,580 2.1504 2.028 2.018 2.028 2.000 2.047 5,098,197 2.0187 -1.37%
2025-01-27 0 2.190 2.180 2.190 2.170 2.220 10,601,441 23,305,527 2.1983 2.056 2.047 2.056 2.037 2.084 11,292,986 2.0637 0.92%
2025-01-24 0 2.170 2.170 2.180 2.160 2.230 26,003,770 56,982,955 2.1913 2.037 2.037 2.047 2.028 2.093 27,700,027 2.0571 -2.25%
2025-01-23 0 2.220 2.210 2.220 2.210 2.280 14,978,018 33,475,159 2.2350 2.084 2.075 2.084 2.075 2.140 15,955,052 2.0981 -1.33%
2025-01-22 0 2.250 2.240 2.250 2.190 2.270 26,565,395 59,301,540 2.2323 2.112 2.103 2.112 2.056 2.131 28,298,288 2.0956 -0.88%
2025-01-21 0 2.270 2.270 2.280 2.200 2.290 22,078,422 49,802,649 2.2557 2.131 2.131 2.140 2.065 2.150 23,518,624 2.1176 0.44%
2025-01-20 0 2.260 2.260 2.270 2.260 2.370 39,301,075 90,294,075 2.2975 2.122 2.122 2.131 2.122 2.225 41,864,732 2.1568 -4.64%
2025-01-17 0 2.370 2.360 2.370 2.330 2.430 22,163,244 52,692,981 2.3775 2.225 2.215 2.225 2.187 2.281 23,608,979 2.2319 0.42%
2025-01-16 0 2.360 2.360 2.380 2.330 2.390 10,972,353 25,990,363 2.3687 2.215 2.215 2.234 2.187 2.244 11,688,093 2.2237 0.85%
2025-01-15 0 2.340 2.330 2.340 2.270 2.350 14,860,000 34,542,748 2.3245 2.197 2.187 2.197 2.131 2.206 15,829,336 2.1822 1.74%
2025-01-14 0 2.300 2.290 2.300 2.280 2.360 24,121,593 55,661,771 2.3075 2.159 2.150 2.159 2.140 2.215 25,695,074 2.1662 -1.29%
2025-01-13 0 2.330 2.320 2.330 2.280 2.350 7,779,283 18,062,968 2.3219 2.187 2.178 2.187 2.140 2.206 8,286,735 2.1797 0.00%
2025-01-10 0 2.330 2.330 2.340 2.320 2.380 7,535,734 17,613,454 2.3373 2.187 2.187 2.197 2.178 2.234 8,027,299 2.1942 -1.69%
2025-01-09 0 2.370 2.360 2.370 2.310 2.390 18,068,858 42,756,169 2.3663 2.225 2.215 2.225 2.169 2.244 19,247,511 2.2214 1.28%
2025-01-08 0 2.340 2.330 2.340 2.270 2.360 18,462,176 42,853,699 2.3212 2.197 2.187 2.197 2.131 2.215 19,666,486 2.1790 -0.85%
2025-01-07 0 2.360 2.360 2.370 2.340 2.410 11,669,378 27,625,873 2.3674 2.215 2.215 2.225 2.197 2.262 12,430,586 2.2224 -1.67%
2025-01-06 0 2.400 2.390 2.400 2.350 2.420 6,032,339 14,497,390 2.4033 2.253 2.244 2.253 2.206 2.272 6,425,836 2.2561 0.42%
2025-01-03 0 2.390 2.380 2.390 2.360 2.430 15,102,310 36,078,957 2.3890 2.244 2.234 2.244 2.215 2.281 16,087,452 2.2427 -1.65%
2025-01-02 0 2.430 2.430 2.440 2.410 2.500 6,714,000 16,408,880 2.4440 2.281 2.281 2.291 2.262 2.347 7,151,962 2.2943 -3.19%
2024-12-31 0 2.510 2.510 2.520 2.500 2.540 3,056,270 7,701,366 2.5199 2.356 2.356 2.366 2.347 2.384 3,255,634 2.3656 -0.40%
2024-12-30 0 2.520 2.520 2.530 2.510 2.560 8,105,965 20,429,896 2.5204 2.366 2.366 2.375 2.356 2.403 8,634,727 2.3660 -1.56%
2024-12-27 0 2.560 2.550 2.560 2.490 2.580 16,912,000 42,966,310 2.5406 2.403 2.394 2.403 2.338 2.422 18,015,190 2.3850 0.79%
2024-12-24 0 2.540 2.520 2.540 2.440 2.550 16,646,000 41,784,942 2.5102 2.384 2.366 2.384 2.291 2.394 17,731,839 2.3565 4.53%
2024-12-23 0 2.430 2.430 2.440 2.380 2.460 13,544,691 32,912,542 2.4299 2.281 2.281 2.291 2.234 2.309 14,428,228 2.2811 2.10%
2024-12-20 0 2.380 2.380 2.390 2.320 2.410 23,891,891 56,746,039 2.3751 2.234 2.234 2.244 2.178 2.262 25,450,388 2.2297 1.28%
2024-12-19 0 2.350 2.340 2.350 2.340 2.390 16,833,785 39,850,147 2.3673 2.206 2.197 2.206 2.197 2.244 17,931,873 2.2223 -1.26%
2024-12-18 0 2.380 2.380 2.390 2.340 2.410 10,448,854 24,906,354 2.3836 2.234 2.234 2.244 2.197 2.262 11,130,445 2.2377 0.42%
2024-12-17 0 2.370 2.370 2.380 2.370 2.450 16,133,368 38,772,053 2.4032 2.225 2.225 2.234 2.225 2.300 17,185,767 2.2561 -2.47%
2024-12-16 0 2.430 2.420 2.430 2.310 2.460 26,487,128 63,996,819 2.4161 2.281 2.272 2.281 2.169 2.309 28,214,915 2.2682 3.40%
2024-12-13 0 2.350 2.340 2.350 2.280 2.360 17,400,440 40,626,977 2.3348 2.206 2.197 2.206 2.140 2.215 18,535,492 2.1918 1.73%
2024-12-12 0 2.310 2.310 2.320 2.280 2.330 9,988,093 23,106,580 2.3134 2.169 2.169 2.178 2.140 2.187 10,639,628 2.1717 0.43%
2024-12-11 0 2.300 2.300 2.310 2.280 2.330 13,535,049 31,237,838 2.3079 2.159 2.159 2.169 2.140 2.187 14,417,957 2.1666 0.88%
2024-12-10 0 2.280 2.270 2.280 2.260 2.350 16,320,000 37,486,712 2.2970 2.140 2.131 2.140 2.122 2.206 17,384,573 2.1563 -0.44%
2024-12-09 0 2.290 2.280 2.290 2.220 2.290 20,406,483 46,145,956 2.2613 2.150 2.140 2.150 2.084 2.150 21,737,623 2.1229 3.15%
2024-12-06 0 2.220 2.210 2.220 2.200 2.230 15,657,222 34,695,052 2.2159 2.084 2.075 2.084 2.065 2.093 16,678,561 2.0802 0.00%
2024-12-05 0 2.220 2.210 2.220 2.190 2.240 11,928,918 26,357,461 2.2095 2.084 2.075 2.084 2.056 2.103 12,707,056 2.0742 0.00%
2024-12-04 0 2.220 2.210 2.220 2.200 2.250 10,511,105 23,348,826 2.2213 2.084 2.075 2.084 2.065 2.112 11,196,757 2.0853 -0.89%
2024-12-03 0 2.240 2.220 2.240 2.170 2.250 18,109,907 40,343,103 2.2277 2.103 2.084 2.103 2.037 2.112 19,291,238 2.0913 2.75%
2024-12-02 0 2.180 2.170 2.180 2.120 2.190 10,516,500 22,770,490 2.1652 2.047 2.037 2.047 1.990 2.056 11,202,504 2.0326 2.35%
2024-11-29 0 2.130 2.120 2.130 2.080 2.160 23,462,026 49,565,479 2.1126 2.000 1.990 2.000 1.953 2.028 24,992,482 1.9832 0.47%
2024-11-28 0 2.120 2.120 2.130 2.100 2.190 12,932,684 27,578,723 2.1325 1.990 1.990 2.000 1.971 2.056 13,776,299 2.0019 -2.75%
2024-11-27 0 2.180 2.180 2.190 2.140 2.210 11,663,589 25,329,560 2.1717 2.047 2.047 2.056 2.009 2.075 12,424,419 2.0387 0.93%
2024-11-26 0 2.160 2.150 2.160 2.110 2.190 15,576,588 33,634,451 2.1593 2.028 2.018 2.028 1.981 2.056 16,592,668 2.0271 0.47%
2024-11-25 0 2.150 2.140 2.150 2.100 2.180 54,922,617 117,720,871 2.1434 2.018 2.009 2.018 1.971 2.047 58,505,286 2.0121 -0.46%
2024-11-22 0 2.160 2.150 2.160 2.140 2.230 13,732,900 29,711,110 2.1635 2.028 2.018 2.028 2.009 2.093 14,628,714 2.0310 -2.70%
2024-11-21 0 2.220 2.220 2.230 2.200 2.260 13,971,182 31,172,255 2.2312 2.084 2.084 2.093 2.065 2.122 14,882,539 2.0946 -0.45%
2024-11-20 0 2.230 2.230 2.240 2.200 2.250 10,171,368 22,675,446 2.2293 2.093 2.093 2.103 2.065 2.112 10,834,859 2.0928 1.36%
2024-11-19 0 2.200 2.190 2.200 2.150 2.230 17,154,000 37,511,320 2.1867 2.065 2.056 2.065 2.018 2.093 18,272,976 2.0528 -0.90%
2024-11-18 0 2.220 2.220 2.230 2.180 2.260 17,238,095 38,283,876 2.2209 2.084 2.084 2.093 2.047 2.122 18,362,557 2.0849 1.83%
2024-11-15 0 2.180 2.180 2.190 2.170 2.230 13,134,891 28,855,372 2.1968 2.047 2.047 2.056 2.037 2.093 13,991,696 2.0623 0.46%
2024-11-14 0 2.170 2.170 2.180 2.170 2.240 12,883,177 28,213,729 2.1900 2.037 2.037 2.047 2.037 2.103 13,723,562 2.0559 -2.69%
2024-11-13 0 2.230 2.220 2.230 2.200 2.250 9,661,696 21,466,153 2.2218 2.093 2.084 2.093 2.065 2.112 10,291,940 2.0857 -0.89%
2024-11-12 0 2.250 2.240 2.250 2.240 2.330 12,329,427 27,974,793 2.2689 2.112 2.103 2.112 2.103 2.187 13,133,690 2.1300 -3.43%
2024-11-11 0 2.330 2.310 2.330 2.260 2.330 16,506,000 38,182,170 2.3132 2.187 2.169 2.187 2.122 2.187 17,582,706 2.1716 1.75%
2024-11-08 0 2.290 2.280 2.290 2.270 2.340 9,318,000 21,325,218 2.2886 2.150 2.140 2.150 2.131 2.197 9,925,824 2.1485 -0.43%
2024-11-07 0 2.300 2.290 2.300 2.180 2.310 14,725,488 33,630,756 2.2838 2.159 2.150 2.159 2.047 2.169 15,686,049 2.1440 0.44%
2024-11-06 0 2.290 2.280 2.290 2.270 2.320 11,890,000 27,162,072 2.2844 2.150 2.140 2.150 2.131 2.178 12,665,599 2.1446 -0.87%
2024-11-05 0 2.310 2.310 2.320 2.280 2.330 10,258,284 23,579,517 2.2986 2.169 2.169 2.178 2.140 2.187 10,927,444 2.1578 0.00%
2024-11-04 0 2.310 2.310 2.320 2.280 2.340 10,940,344 25,163,350 2.3001 2.169 2.169 2.178 2.140 2.197 11,653,996 2.1592 -0.86%
2024-11-01 0 2.330 2.330 2.340 2.310 2.360 4,738,100 11,026,615 2.3272 2.187 2.187 2.197 2.169 2.215 5,047,172 2.1847 0.43%
2024-10-31 0 2.320 2.310 2.320 2.320 2.360 6,172,511 14,361,886 2.3267 2.178 2.169 2.178 2.178 2.215 6,575,151 2.1843 -1.28%
2024-10-30 0 2.350 2.340 2.350 2.320 2.390 11,660,511 27,415,065 2.3511 2.206 2.197 2.206 2.178 2.244 12,421,140 2.2071 -0.42%
2024-10-29 0 2.360 2.350 2.360 2.350 2.440 8,818,339 20,916,392 2.3719 2.215 2.206 2.215 2.206 2.291 9,393,570 2.2267 -2.88%
2024-10-28 0 2.430 2.420 2.430 2.380 2.450 9,612,188 23,280,193 2.4219 2.281 2.272 2.281 2.234 2.300 10,239,203 2.2736 2.10%
2024-10-25 0 2.380 2.380 2.390 2.350 2.440 14,898,240 35,559,738 2.3868 2.234 2.234 2.244 2.206 2.291 15,870,070 2.2407 -2.46%
2024-10-24 0 2.440 2.430 2.440 2.420 2.460 3,510,000 8,562,250 2.4394 2.291 2.281 2.291 2.272 2.309 3,738,962 2.2900 -0.41%
2024-10-23 0 2.450 2.450 2.460 2.420 2.490 6,965,114 17,148,370 2.4620 2.300 2.300 2.309 2.272 2.338 7,419,457 2.3113 0.00%
2024-10-22 0 2.450 2.440 2.450 2.410 2.480 7,298,840 17,839,635 2.4442 2.300 2.291 2.300 2.262 2.328 7,774,952 2.2945 1.66%
2024-10-21 0 2.410 2.410 2.420 2.390 2.480 13,826,872 33,685,306 2.4362 2.262 2.262 2.272 2.244 2.328 14,728,816 2.2870 -1.63%
2024-10-18 0 2.450 2.440 2.450 2.350 2.450 26,190,069 63,620,590 2.4292 2.300 2.291 2.300 2.206 2.300 27,898,479 2.2804 3.81%
2024-10-17 0 2.360 2.360 2.370 2.350 2.430 22,451,388 53,662,488 2.3902 2.215 2.215 2.225 2.206 2.281 23,915,919 2.2438 -0.42%
2024-10-16 0 2.370 2.360 2.370 2.350 2.450 14,462,765 34,621,111 2.3938 2.225 2.215 2.225 2.206 2.300 15,406,189 2.2472 -0.42%
2024-10-15 0 2.380 2.380 2.390 2.360 2.500 22,314,320 54,182,698 2.4282 2.234 2.234 2.244 2.215 2.347 23,769,910 2.2795 -3.64%
2024-10-14 0 2.470 2.470 2.480 2.420 2.550 30,723,440 76,303,324 2.4836 2.319 2.319 2.328 2.272 2.394 32,727,567 2.3315 2.07%
2024-10-10 0 2.420 2.420 2.430 2.350 2.560 36,759,620 90,216,928 2.4542 2.272 2.272 2.281 2.206 2.403 39,157,494 2.3040 3.86%
2024-10-09 0 2.330 2.330 2.340 2.300 2.490 28,141,831 66,406,517 2.3597 2.187 2.187 2.197 2.159 2.338 29,977,557 2.2152 -5.67%
2024-10-08 0 2.470 2.460 2.470 2.450 2.750 43,318,886 110,842,492 2.5588 2.319 2.309 2.319 2.300 2.582 46,144,629 2.4021 -11.47%
2024-10-07 0 2.790 2.780 2.790 2.700 2.800 31,378,446 86,154,608 2.7457 2.619 2.610 2.619 2.535 2.629 33,425,300 2.5775 3.33%
2024-10-04 0 2.700 2.700 2.710 2.590 2.700 16,865,440 44,966,011 2.6662 2.535 2.535 2.544 2.431 2.535 17,965,593 2.5029 3.05%
2024-10-03 0 2.620 2.610 2.620 2.530 2.700 16,866,270 43,866,561 2.6008 2.460 2.450 2.460 2.375 2.535 17,966,477 2.4416 -2.24%
2024-10-02 0 2.680 2.670 2.680 2.430 2.680 42,018,229 109,738,459 2.6117 2.516 2.506 2.516 2.281 2.516 44,759,129 2.4518 10.74%
2024-09-30 0 2.420 2.420 2.430 2.380 2.570 62,554,852 152,071,933 2.4310 2.272 2.272 2.281 2.234 2.413 66,635,380 2.2821 -2.02%
2024-09-27 0 2.470 2.460 2.470 2.370 2.500 54,556,301 131,996,664 2.4195 2.319 2.309 2.319 2.225 2.347 58,115,074 2.2713 0.82%
2024-09-26 0 2.450 2.440 2.450 2.370 2.450 21,792,138 52,849,333 2.4252 2.300 2.291 2.300 2.225 2.300 23,213,665 2.2766 1.66%
2024-09-25 0 2.410 2.400 2.410 2.380 2.470 14,897,422 36,061,527 2.4207 2.262 2.253 2.262 2.234 2.319 15,869,199 2.2724 1.26%
2024-09-24 0 2.380 2.370 2.380 2.270 2.390 23,998,193 56,185,633 2.3412 2.234 2.225 2.234 2.131 2.244 25,563,624 2.1979 5.31%
2024-09-23 0 2.260 2.260 2.270 2.150 2.330 37,356,692 84,340,918 2.2577 2.122 2.122 2.131 2.018 2.187 39,793,514 2.1195 4.15%
2024-09-20 0 2.170 2.160 2.170 2.130 2.180 32,250,980 69,671,018 2.1603 2.037 2.028 2.037 2.000 2.047 34,354,750 2.0280 1.88%
2024-09-19 0 2.130 2.120 2.130 2.100 2.160 15,795,757 33,755,513 2.1370 2.000 1.990 2.000 1.971 2.028 16,826,133 2.0061 -0.47%
2024-09-17 0 2.140 2.130 2.140 2.110 2.180 5,784,147 12,401,813 2.1441 2.009 2.000 2.009 1.981 2.047 6,161,454 2.0128 -0.47%
2024-09-16 0 2.150 2.140 2.150 2.100 2.180 3,958,522 8,486,475 2.1438 2.018 2.009 2.018 1.971 2.047 4,216,741 2.0126 0.00%
2024-09-13 0 2.150 2.140 2.150 2.080 2.150 9,439,016 20,145,003 2.1342 2.018 2.009 2.018 1.953 2.018 10,054,734 2.0035 2.87%
2024-09-12 0 2.090 2.090 2.100 2.030 2.120 19,586,000 40,801,904 2.0832 1.962 1.962 1.971 1.906 1.990 20,863,618 1.9556 0.48%
2024-09-11 0 2.080 2.070 2.080 2.030 2.140 25,669,217 52,830,799 2.0581 1.953 1.943 1.953 1.906 2.009 27,343,651 1.9321 -2.80%
2024-09-10 0 2.140 2.130 2.140 2.110 2.200 21,258,406 45,480,205 2.1394 2.009 2.000 2.009 1.981 2.065 22,645,117 2.0084 -2.28%
2024-09-09 0 2.190 2.180 2.190 2.130 2.220 24,916,783 54,191,174 2.1749 2.056 2.047 2.056 2.000 2.084 26,542,135 2.0417 0.92%
2024-09-05 0 2.240 2.230 2.240 2.180 2.240 13,521,611 30,028,357 2.2208 2.037 2.028 2.037 1.983 2.037 14,868,276 2.0196 0.45%
2024-09-04 0 2.230 2.230 2.240 2.180 2.280 23,721,820 53,001,545 2.2343 2.028 2.028 2.037 1.983 2.073 26,084,359 2.0319 0.90%
2024-09-03 0 2.210 2.210 2.220 2.170 2.250 14,530,684 32,054,398 2.2060 2.010 2.010 2.019 1.973 2.046 15,977,846 2.0062 0.45%
2024-09-02 0 2.200 2.190 2.200 2.170 2.280 19,571,285 43,034,742 2.1989 2.001 1.992 2.001 1.973 2.073 21,520,458 1.9997 -3.51%
2024-08-30 0 2.280 2.270 2.280 2.270 2.360 41,355,561 94,802,098 2.2924 2.073 2.064 2.073 2.064 2.146 45,474,306 2.0847 -0.87%
2024-08-29 0 2.300 2.290 2.300 2.160 2.310 35,789,132 80,488,797 2.2490 2.092 2.083 2.092 1.964 2.101 39,353,497 2.0453 3.14%
2024-08-28 0 2.230 2.220 2.230 2.220 2.380 26,054,600 58,659,570 2.2514 2.028 2.019 2.028 2.019 2.164 28,649,469 2.0475 -6.30%
2024-08-27 0 2.380 2.370 2.380 2.270 2.380 28,501,965 66,371,898 2.3287 2.164 2.155 2.164 2.064 2.164 31,340,576 2.1178 2.15%
2024-08-26 0 2.330 2.320 2.330 2.270 2.410 28,685,500 66,398,280 2.3147 2.119 2.110 2.119 2.064 2.192 31,542,389 2.1050 -3.32%
2024-08-23 0 2.410 2.410 2.420 2.390 2.500 13,306,000 32,212,260 2.4209 2.192 2.192 2.201 2.174 2.274 14,631,191 2.2016 -3.60%
2024-08-22 0 2.500 2.490 2.500 2.440 2.530 10,194,182 25,189,982 2.4710 2.274 2.264 2.274 2.219 2.301 11,209,456 2.2472 -1.19%
2024-08-21 0 2.530 2.520 2.530 2.430 2.540 13,633,744 34,054,010 2.4978 2.301 2.292 2.301 2.210 2.310 14,991,576 2.2715 2.02%
2024-08-20 0 2.480 2.470 2.480 2.410 2.490 17,874,437 43,906,710 2.4564 2.255 2.246 2.255 2.192 2.264 19,654,615 2.2339 1.22%
2024-08-19 0 2.450 2.440 2.450 2.410 2.470 6,832,900 16,652,525 2.4371 2.228 2.219 2.228 2.192 2.246 7,513,412 2.2164 0.41%
2024-08-16 0 2.440 2.430 2.440 2.400 2.480 8,245,200 20,099,555 2.4377 2.219 2.210 2.219 2.183 2.255 9,066,368 2.2169 -0.41%
2024-08-15 0 2.450 2.440 2.450 2.350 2.470 14,602,205 35,445,300 2.4274 2.228 2.219 2.228 2.137 2.246 16,056,490 2.2075 2.08%
2024-08-14 0 2.400 2.390 2.400 2.350 2.480 11,460,966 27,365,770 2.3877 2.183 2.174 2.183 2.137 2.255 12,602,404 2.1715 -2.83%
2024-08-13 0 2.470 2.460 2.470 2.380 2.490 17,723,047 43,600,552 2.4601 2.246 2.237 2.246 2.164 2.264 19,488,147 2.2373 2.49%
2024-08-12 0 2.410 2.410 2.420 2.350 2.450 17,539,012 42,379,157 2.4163 2.192 2.192 2.201 2.137 2.228 19,285,784 2.1974 1.26%
2024-08-09 0 2.380 2.370 2.380 2.340 2.430 12,714,000 30,503,568 2.3992 2.164 2.155 2.164 2.128 2.210 13,980,232 2.1819 1.71%
2024-08-08 0 2.340 2.330 2.340 2.330 2.400 7,573,593 17,814,871 2.3522 2.128 2.119 2.128 2.119 2.183 8,327,874 2.1392 -2.90%
2024-08-07 0 2.410 2.390 2.410 2.340 2.430 12,814,077 30,649,745 2.3919 2.192 2.174 2.192 2.128 2.210 14,090,276 2.1752 3.88%
2024-08-06 0 2.320 2.320 2.330 2.200 2.350 18,623,937 42,797,287 2.2980 2.110 2.110 2.119 2.001 2.137 20,478,760 2.0898 3.11%
2024-08-05 0 2.250 2.250 2.260 2.180 2.340 33,890,254 75,848,976 2.2381 2.046 2.046 2.055 1.983 2.128 37,265,503 2.0354 -4.26%
2024-08-02 0 2.350 2.340 2.350 2.280 2.380 15,501,616 36,058,331 2.3261 2.137 2.128 2.137 2.073 2.164 17,045,476 2.1154 -0.42%
2024-08-01 0 2.360 2.360 2.370 2.340 2.430 14,721,749 34,960,372 2.3747 2.146 2.146 2.155 2.128 2.210 16,187,940 2.1597 -2.07%
2024-07-31 0 2.410 2.400 2.410 2.290 2.440 17,868,900 42,684,831 2.3888 2.192 2.183 2.192 2.083 2.219 19,648,526 2.1724 2.12%
2024-07-30 0 2.360 2.350 2.370 2.320 2.420 24,211,490 57,108,139 2.3587 2.146 2.137 2.155 2.110 2.201 26,622,797 2.1451 -1.26%
2024-07-29 0 2.390 2.390 2.410 2.390 2.450 15,152,036 36,461,053 2.4063 2.174 2.174 2.192 2.174 2.228 16,661,080 2.1884 -2.05%
2024-07-26 0 2.440 2.440 2.450 2.430 2.510 13,077,189 32,119,155 2.4561 2.219 2.219 2.228 2.210 2.283 14,379,592 2.2337 -0.81%
2024-07-25 0 2.460 2.450 2.460 2.420 2.500 30,551,340 75,020,721 2.4556 2.237 2.228 2.237 2.201 2.274 33,594,055 2.2332 -0.81%
2024-07-24 0 2.480 2.470 2.480 2.320 2.490 34,046,000 83,355,760 2.4483 2.255 2.246 2.255 2.110 2.264 37,436,760 2.2266 5.08%
2024-07-23 0 2.360 2.360 2.370 2.310 2.410 22,203,539 52,785,658 2.3774 2.146 2.146 2.155 2.101 2.192 24,414,867 2.1620 3.06%
2024-07-22 0 2.290 2.290 2.300 2.180 2.320 21,211,879 48,084,982 2.2669 2.083 2.083 2.092 1.983 2.110 23,324,444 2.0616 4.57%
2024-07-19 0 2.190 2.190 2.200 2.180 2.230 15,453,350 34,011,283 2.2009 1.992 1.992 2.001 1.983 2.028 16,992,403 2.0016 -0.90%
2024-07-18 0 2.210 2.210 2.220 2.120 2.230 14,378,000 31,552,030 2.1945 2.010 2.010 2.019 1.928 2.028 15,809,955 1.9957 2.79%
2024-07-17 0 2.150 2.150 2.160 2.130 2.170 10,644,189 22,839,287 2.1457 1.955 1.955 1.964 1.937 1.973 11,704,281 1.9514 -0.46%
2024-07-16 0 2.160 2.160 2.170 2.150 2.250 17,717,000 38,587,280 2.1780 1.964 1.964 1.973 1.955 2.046 19,481,498 1.9807 -4.00%
2024-07-15 0 2.250 2.240 2.250 2.180 2.250 21,246,225 47,319,844 2.2272 2.046 2.037 2.046 1.983 2.046 23,362,211 2.0255 2.27%
2024-07-12 0 2.200 2.190 2.200 2.150 2.250 30,546,099 66,800,517 2.1869 2.001 1.992 2.001 1.955 2.046 33,588,292 1.9888 0.00%
2024-07-11 0 2.200 2.200 2.210 2.180 2.240 27,814,006 61,474,309 2.2102 2.001 2.001 2.010 1.983 2.037 30,584,100 2.0100 -0.90%
2024-07-10 0 2.220 2.220 2.230 2.210 2.410 32,634,800 73,805,636 2.2616 2.019 2.019 2.028 2.010 2.192 35,885,014 2.0567 -8.64%
2024-07-09 0 2.430 2.420 2.430 2.370 2.460 17,152,973 41,495,560 2.4191 2.210 2.201 2.210 2.155 2.237 18,861,298 2.2000 1.25%
2024-07-08 0 2.400 2.390 2.400 2.330 2.400 7,923,808 18,838,130 2.3774 2.183 2.174 2.183 2.119 2.183 8,712,968 2.1621 0.42%
2024-07-05 0 2.390 2.380 2.390 2.360 2.430 4,640,311 11,062,320 2.3840 2.174 2.164 2.174 2.146 2.210 5,102,456 2.1680 -0.83%
2024-07-04 0 2.410 2.400 2.410 2.350 2.480 11,468,720 27,508,250 2.3985 2.192 2.183 2.192 2.137 2.255 12,610,930 2.1813 -1.23%
2024-07-03 0 2.440 2.440 2.450 2.370 2.450 10,008,118 24,122,166 2.4103 2.219 2.219 2.228 2.155 2.228 11,004,862 2.1920 2.09%
2024-07-02 0 2.390 2.390 2.400 2.370 2.440 22,468,550 53,838,729 2.3962 2.174 2.174 2.183 2.155 2.219 24,706,272 2.1792 -0.42%
2024-06-28 0 2.400 2.390 2.400 2.310 2.450 35,459,000 85,185,360 2.4024 2.183 2.174 2.183 2.101 2.228 38,990,486 2.1848 2.13%
2024-06-27 0 2.350 2.340 2.350 2.310 2.410 22,034,000 51,584,800 2.3411 2.137 2.128 2.137 2.101 2.192 24,228,443 2.1291 -2.49%
2024-06-26 0 2.410 2.400 2.410 2.380 2.480 21,008,840 50,787,763 2.4174 2.192 2.183 2.192 2.164 2.255 23,101,184 2.1985 -0.82%
2024-06-25 0 2.430 2.430 2.440 2.360 2.460 16,782,337 40,711,817 2.4259 2.210 2.210 2.219 2.146 2.237 18,453,749 2.2062 1.25%
2024-06-24 0 2.400 2.390 2.400 2.350 2.440 25,941,658 61,749,839 2.3803 2.183 2.174 2.183 2.137 2.219 28,525,279 2.1647 -1.23%
2024-06-21 0 2.430 2.430 2.450 2.410 2.510 31,631,413 77,474,745 2.4493 2.210 2.210 2.228 2.192 2.283 34,781,696 2.2275 -1.22%
2024-06-20 0 2.460 2.450 2.460 2.440 2.510 20,976,719 51,923,168 2.4753 2.237 2.228 2.237 2.219 2.283 23,065,864 2.2511 0.41%
2024-06-19 0 2.450 2.440 2.450 2.410 2.470 19,854,028 48,475,460 2.4416 2.228 2.219 2.228 2.192 2.246 21,831,360 2.2205 0.00%
2024-06-18 0 2.450 2.450 2.460 2.430 2.510 18,781,693 46,186,464 2.4591 2.228 2.228 2.237 2.210 2.283 20,652,228 2.2364 -0.41%
2024-06-17 0 2.460 2.450 2.460 2.430 2.580 29,248,000 72,328,400 2.4729 2.237 2.228 2.237 2.210 2.346 32,160,911 2.2490 -2.38%
2024-06-14 0 2.520 2.500 2.520 2.440 2.600 48,010,500 122,244,626 2.5462 2.292 2.274 2.292 2.219 2.365 52,792,034 2.3156 1.20%
2024-06-13 0 2.490 2.480 2.490 2.440 2.560 35,234,000 87,690,920 2.4888 2.264 2.255 2.264 2.219 2.328 38,743,077 2.2634 0.00%
2024-06-12 0 2.490 2.480 2.490 2.390 2.510 36,830,436 91,179,540 2.4757 2.264 2.255 2.264 2.174 2.283 40,498,508 2.2514 2.05%
2024-06-11 0 2.440 2.440 2.450 2.410 2.700 84,894,814 214,541,780 2.5271 2.219 2.219 2.228 2.192 2.455 93,349,786 2.2983 -9.39%
2024-06-07 0 2.780 2.770 2.780 2.630 2.780 55,855,534 153,269,330 2.7440 2.449 2.440 2.449 2.317 2.449 63,402,563 2.4174 4.12%
2024-06-06 0 2.670 2.660 2.670 2.610 2.700 19,996,739 53,333,849 2.6671 2.352 2.343 2.352 2.299 2.379 22,698,637 2.3496 1.14%
2024-06-05 0 2.640 2.630 2.640 2.630 2.710 19,133,536 50,944,560 2.6626 2.326 2.317 2.326 2.317 2.387 21,718,801 2.3456 -2.58%
2024-06-04 0 2.710 2.710 2.720 2.640 2.730 24,387,233 65,704,340 2.6942 2.387 2.387 2.396 2.326 2.405 27,682,361 2.3735 1.88%
2024-06-03 0 2.660 2.650 2.660 2.460 2.700 57,425,256 150,031,630 2.6126 2.343 2.335 2.343 2.167 2.379 65,184,381 2.3016 6.83%
2024-05-31 0 2.490 2.490 2.500 2.470 2.600 53,618,609 134,959,614 2.5170 2.194 2.194 2.202 2.176 2.291 60,863,392 2.2174 -2.73%
2024-05-30 0 2.560 2.550 2.560 2.510 2.560 28,790,026 73,308,268 2.5463 2.255 2.246 2.255 2.211 2.255 32,680,046 2.2432 0.79%
2024-05-29 0 2.540 2.540 2.550 2.530 2.620 29,747,119 76,225,827 2.5625 2.238 2.238 2.246 2.229 2.308 33,766,459 2.2574 -3.05%
2024-05-28 0 2.620 2.610 2.620 2.590 2.650 32,018,200 84,005,227 2.6237 2.308 2.299 2.308 2.282 2.335 36,344,401 2.3114 0.77%
2024-05-27 0 2.600 2.590 2.600 2.480 2.630 35,446,668 91,177,067 2.5722 2.291 2.282 2.291 2.185 2.317 40,236,114 2.2661 5.26%
2024-05-24 0 2.470 2.460 2.470 2.460 2.560 22,682,361 56,555,655 2.4934 2.176 2.167 2.176 2.167 2.255 25,747,132 2.1966 -1.98%
2024-05-23 0 2.520 2.500 2.520 2.450 2.550 35,009,319 87,759,269 2.5067 2.220 2.202 2.220 2.158 2.246 39,739,671 2.2084 1.61%
2024-05-22 0 2.480 2.480 2.490 2.420 2.530 32,804,216 81,730,333 2.4915 2.185 2.185 2.194 2.132 2.229 37,236,622 2.1949 1.22%
2024-05-21 0 2.450 2.440 2.450 2.380 2.470 34,038,761 82,720,580 2.4302 2.158 2.150 2.158 2.097 2.176 38,637,974 2.1409 0.00%
2024-05-20 0 2.450 2.440 2.450 2.400 2.500 39,845,706 97,021,229 2.4349 2.158 2.150 2.158 2.114 2.202 45,229,536 2.1451 -0.41%
2024-05-17 0 2.460 2.450 2.460 2.430 2.520 41,983,743 103,714,746 2.4704 2.167 2.158 2.167 2.141 2.220 47,656,458 2.1763 -0.40%
2024-05-16 0 2.470 2.470 2.480 2.410 2.570 57,644,721 143,184,896 2.4839 2.176 2.176 2.185 2.123 2.264 65,433,500 2.1883 2.07%
2024-05-14 0 2.420 2.410 2.420 2.380 2.460 26,143,590 63,307,474 2.4215 2.132 2.123 2.132 2.097 2.167 29,676,032 2.1333 0.41%
2024-05-13 0 2.410 2.410 2.420 2.260 2.450 64,302,921 154,013,202 2.3951 2.123 2.123 2.132 1.991 2.158 72,991,335 2.1100 7.59%
2024-05-10 0 2.240 2.240 2.250 2.140 2.260 41,956,805 93,729,604 2.2340 1.973 1.973 1.982 1.885 1.991 47,625,880 1.9680 4.67%
2024-05-09 0 2.140 2.140 2.150 2.100 2.180 18,617,426 39,922,133 2.1443 1.885 1.885 1.894 1.850 1.921 21,132,956 1.8891 0.94%
2024-05-08 0 2.120 2.120 2.130 2.110 2.190 16,959,283 36,382,459 2.1453 1.868 1.868 1.876 1.859 1.929 19,250,770 1.8899 -3.20%
2024-05-07 0 2.190 2.180 2.190 2.110 2.200 28,677,898 62,331,232 2.1735 1.929 1.921 1.929 1.859 1.938 32,552,768 1.9148 2.34%
2024-05-06 0 2.140 2.130 2.140 2.010 2.160 53,697,717 113,194,958 2.1080 1.885 1.876 1.885 1.771 1.903 60,953,189 1.8571 7.54%
2024-05-03 0 1.990 1.980 1.990 1.970 2.000 6,442,000 12,823,365 1.9906 1.753 1.744 1.753 1.736 1.762 7,312,423 1.7536 0.51%
2024-05-02 0 1.980 1.970 1.980 1.930 1.980 17,388,126 34,037,775 1.9575 1.744 1.736 1.744 1.700 1.744 19,737,557 1.7245 0.00%
2024-04-30 0 1.980 1.980 1.990 1.970 1.990 23,954,931 47,523,346 1.9839 1.744 1.744 1.753 1.736 1.753 27,191,648 1.7477 0.51%
2024-04-29 0 1.970 1.970 1.980 1.930 2.020 37,842,000 74,583,420 1.9709 1.736 1.736 1.744 1.700 1.780 42,955,096 1.7363 -0.51%
2024-04-26 0 1.980 1.980 1.990 1.970 2.000 22,694,000 45,027,060 1.9841 1.744 1.744 1.753 1.736 1.762 25,760,344 1.7479 0.00%
2024-04-25 0 1.980 1.970 1.980 1.940 2.000 24,373,811 48,210,716 1.9780 1.744 1.736 1.744 1.709 1.762 27,667,126 1.7425 1.54%
2024-04-24 0 1.950 1.940 1.950 1.900 1.950 13,411,141 25,958,391 1.9356 1.718 1.709 1.718 1.674 1.718 15,223,213 1.7052 2.63%
2024-04-23 0 1.900 1.900 1.910 1.860 1.910 26,725,570 50,602,632 1.8934 1.674 1.674 1.683 1.639 1.683 30,336,647 1.6680 1.06%
2024-04-22 0 1.880 1.880 1.890 1.880 1.940 20,498,205 38,957,425 1.9005 1.656 1.656 1.665 1.656 1.709 23,267,860 1.6743 -0.53%
2024-04-19 0 1.890 1.890 1.900 1.880 1.930 45,917,353 86,975,597 1.8942 1.665 1.665 1.674 1.656 1.700 52,121,566 1.6687 -2.07%
2024-04-18 0 1.930 1.930 1.940 1.910 1.970 22,122,199 43,088,963 1.9478 1.700 1.700 1.709 1.683 1.736 25,111,283 1.7159 1.05%
2024-04-17 0 1.910 1.910 1.920 1.880 1.930 34,476,954 65,761,603 1.9074 1.683 1.683 1.691 1.656 1.700 39,135,375 1.6804 0.00%
2024-04-16 0 1.910 1.900 1.910 1.860 1.910 23,661,698 44,756,626 1.8915 1.683 1.674 1.683 1.639 1.683 26,858,794 1.6664 0.53%
2024-04-15 0 1.900 1.900 1.910 1.870 1.930 25,740,908 49,175,885 1.9104 1.674 1.674 1.683 1.647 1.700 29,218,941 1.6830 0.53%
2024-04-12 0 1.890 1.880 1.890 1.840 1.930 43,411,425 81,180,920 1.8700 1.665 1.656 1.665 1.621 1.700 49,277,044 1.6474 -2.07%
2024-04-11 0 1.930 1.920 1.930 1.860 1.950 22,596,637 43,081,589 1.9065 1.700 1.691 1.700 1.639 1.718 25,649,826 1.6796 2.12%
2024-04-10 0 1.890 1.890 1.900 1.840 1.940 69,562,000 130,061,880 1.8697 1.665 1.665 1.674 1.621 1.709 78,961,005 1.6472 2.72%
2024-04-09 0 1.840 1.840 1.850 1.800 1.890 34,525,042 63,897,199 1.8507 1.621 1.621 1.630 1.586 1.665 39,189,960 1.6304 1.10%
2024-04-08 0 1.820 1.810 1.820 1.760 1.830 28,462,536 51,561,907 1.8116 1.603 1.595 1.603 1.551 1.612 32,308,307 1.5959 4.00%
2024-04-05 0 1.750 1.740 1.750 1.720 1.790 12,371,349 21,553,600 1.7422 1.542 1.533 1.542 1.515 1.577 14,042,928 1.5348 -1.69%
2024-04-03 0 1.780 1.780 1.790 1.720 1.810 49,778,983 88,272,404 1.7733 1.568 1.568 1.577 1.515 1.595 56,504,967 1.5622 2.89%
2024-04-02 0 1.730 1.720 1.730 1.710 1.770 54,998,232 95,190,729 1.7308 1.524 1.515 1.524 1.506 1.559 62,429,425 1.5248 -0.57%
2024-03-28 0 1.740 1.730 1.740 1.740 1.790 36,654,016 64,448,156 1.7583 1.533 1.524 1.533 1.533 1.577 41,606,595 1.5490 -1.69%
2024-03-27 0 1.770 1.760 1.770 1.740 1.810 36,447,835 64,777,692 1.7773 1.559 1.551 1.559 1.533 1.595 41,372,555 1.5657 -0.56%
2024-03-26 0 1.780 1.770 1.780 1.770 1.980 80,900,000 147,904,340 1.8282 1.568 1.559 1.568 1.559 1.744 91,830,961 1.6106 -10.10%
2024-03-25 0 1.980 1.980 1.990 1.970 2.020 11,300,254 22,500,315 1.9911 1.744 1.744 1.753 1.736 1.780 12,827,110 1.7541 0.00%
2024-03-22 0 1.980 1.970 1.980 1.960 2.030 19,517,231 38,629,810 1.9793 1.744 1.736 1.744 1.727 1.788 22,154,340 1.7437 -2.94%
2024-03-21 0 2.040 2.040 2.050 1.980 2.060 24,467,459 49,554,916 2.0253 1.797 1.797 1.806 1.744 1.815 27,773,427 1.7843 1.49%
2024-03-20 0 2.010 2.000 2.010 1.980 2.030 18,002,068 36,089,576 2.0047 1.771 1.762 1.771 1.744 1.788 20,434,452 1.7661 -0.50%
2024-03-19 0 2.020 2.010 2.020 1.970 2.070 24,219,558 49,154,540 2.0295 1.780 1.771 1.780 1.736 1.824 27,492,031 1.7880 1.00%
2024-03-18 0 2.000 1.990 2.000 1.950 2.020 25,936,078 51,870,451 1.9999 1.762 1.753 1.762 1.718 1.780 29,440,482 1.7619 2.04%
2024-03-15 0 1.960 1.950 1.960 1.910 1.980 56,361,238 110,362,737 1.9581 1.727 1.718 1.727 1.683 1.744 63,976,596 1.7250 1.03%
2024-03-14 0 1.940 1.930 1.940 1.920 1.990 14,690,000 28,590,400 1.9462 1.709 1.700 1.709 1.691 1.753 16,674,868 1.7146 -0.51%
2024-03-13 0 1.950 1.930 1.950 1.900 1.970 21,112,479 40,889,403 1.9367 1.718 1.700 1.718 1.674 1.736 23,965,133 1.7062 2.09%
2024-03-12 0 1.910 1.900 1.910 1.860 1.920 25,306,850 47,904,099 1.8929 1.683 1.674 1.683 1.639 1.691 28,726,234 1.6676 0.53%
2024-03-11 0 1.900 1.890 1.900 1.890 1.930 22,415,275 42,755,011 1.9074 1.674 1.665 1.674 1.665 1.700 25,443,959 1.6804 0.53%
2024-03-08 0 1.890 1.880 1.890 1.840 1.910 21,380,000 40,310,960 1.8855 1.665 1.656 1.665 1.621 1.683 24,268,800 1.6610 2.72%
2024-03-07 0 1.840 1.830 1.840 1.820 1.860 16,324,583 30,031,120 1.8396 1.621 1.612 1.621 1.603 1.639 18,530,311 1.6206 0.55%
2024-03-06 0 1.830 1.820 1.830 1.810 1.850 10,850,500 19,888,891 1.8330 1.612 1.603 1.612 1.595 1.630 12,316,586 1.6148 1.10%
2024-03-05 0 1.810 1.800 1.810 1.800 1.870 17,329,930 31,653,378 1.8265 1.595 1.586 1.595 1.586 1.647 19,671,497 1.6091 -2.16%
2024-03-04 0 1.850 1.840 1.850 1.830 1.900 20,862,000 38,686,492 1.8544 1.630 1.621 1.630 1.612 1.674 23,680,810 1.6337 -0.54%
2024-03-01 0 1.860 1.860 1.870 1.820 1.880 14,309,710 26,507,696 1.8524 1.639 1.639 1.647 1.603 1.656 16,243,194 1.6319 1.09%
2024-02-29 0 1.840 1.840 1.850 1.820 1.920 49,447,130 91,459,171 1.8496 1.621 1.621 1.630 1.603 1.691 56,128,275 1.6295 -2.13%
2024-02-28 0 1.880 1.870 1.880 1.870 1.910 15,025,167 28,338,583 1.8861 1.656 1.647 1.656 1.647 1.683 17,055,322 1.6616 -0.53%
2024-02-27 0 1.890 1.880 1.890 1.870 1.930 28,752,332 54,407,333 1.8923 1.665 1.656 1.665 1.647 1.700 32,637,259 1.6670 -1.05%
2024-02-26 0 1.910 1.900 1.910 1.870 1.950 37,947,244 72,143,344 1.9011 1.683 1.674 1.683 1.647 1.718 43,074,560 1.6748 -2.05%
2024-02-23 0 1.950 1.940 1.950 1.930 2.000 22,917,414 45,029,789 1.9649 1.718 1.709 1.718 1.700 1.762 26,013,945 1.7310 0.52%
2024-02-22 0 1.940 1.930 1.940 1.880 1.940 19,258,000 36,877,220 1.9149 1.709 1.700 1.709 1.656 1.709 21,860,082 1.6870 2.65%
2024-02-21 0 1.890 1.890 1.900 1.880 1.960 31,881,306 61,065,866 1.9154 1.665 1.665 1.674 1.656 1.727 36,189,011 1.6874 -1.56%
2024-02-20 0 1.920 1.910 1.920 1.860 1.930 31,867,308 60,472,840 1.8976 1.691 1.683 1.691 1.639 1.700 36,173,121 1.6718 2.13%
2024-02-19 0 1.880 1.870 1.880 1.780 1.900 29,132,000 54,034,030 1.8548 1.656 1.647 1.656 1.568 1.674 33,068,227 1.6340 6.82%
2024-02-16 0 1.760 1.760 1.780 1.720 1.790 11,398,110 20,099,474 1.7634 1.551 1.551 1.568 1.515 1.577 12,938,188 1.5535 1.15%
2024-02-15 0 1.740 1.730 1.740 1.680 1.750 7,639,790 13,171,072 1.7240 1.533 1.524 1.533 1.480 1.542 8,672,055 1.5188 1.75%
2024-02-14 0 1.710 1.700 1.710 1.690 1.760 29,381,875 50,236,043 1.7098 1.506 1.498 1.506 1.489 1.551 33,351,864 1.5062 -3.39%
2024-02-09 0 1.770 1.760 1.770 1.750 1.840 13,052,718 23,104,265 1.7701 1.559 1.551 1.559 1.542 1.621 14,816,361 1.5594 -4.32%
2024-02-08 0 1.850 1.850 1.860 1.840 1.890 28,469,254 53,154,041 1.8671 1.630 1.630 1.639 1.621 1.665 32,315,933 1.6448 -1.07%
2024-02-07 0 1.870 1.870 1.880 1.850 1.890 33,138,244 62,025,998 1.8717 1.647 1.647 1.656 1.630 1.665 37,615,782 1.6489 -0.53%
2024-02-06 0 1.880 1.870 1.880 1.820 1.890 36,488,870 68,116,749 1.8668 1.656 1.647 1.656 1.603 1.665 41,419,135 1.6446 2.73%
2024-02-05 0 1.830 1.820 1.830 1.810 1.870 14,510,406 26,628,719 1.8351 1.612 1.603 1.612 1.595 1.647 16,471,008 1.6167 -1.61%
2024-02-02 0 1.860 1.850 1.860 1.820 1.900 16,943,997 31,562,608 1.8628 1.639 1.630 1.639 1.603 1.674 19,233,418 1.6410 0.00%
2024-02-01 0 1.860 1.860 1.870 1.840 1.900 24,785,800 46,243,944 1.8657 1.639 1.639 1.647 1.621 1.674 28,134,782 1.6437 -2.11%
2024-01-31 0 1.900 1.890 1.900 1.870 1.920 29,584,000 56,205,382 1.8999 1.674 1.665 1.674 1.647 1.691 33,581,300 1.6737 0.53%
2024-01-30 0 1.890 1.880 1.890 1.870 1.940 37,244,963 70,566,851 1.8947 1.665 1.656 1.665 1.647 1.709 42,277,389 1.6691 -2.58%
2024-01-29 0 1.940 1.930 1.940 1.920 1.970 19,900,156 38,791,807 1.9493 1.709 1.700 1.709 1.691 1.736 22,589,004 1.7173 0.00%
2024-01-26 0 1.940 1.930 1.940 1.900 1.970 21,926,990 42,510,947 1.9387 1.709 1.700 1.709 1.674 1.736 24,889,698 1.7080 -1.02%
2024-01-25 0 1.960 1.950 1.960 1.870 1.970 30,752,764 59,293,906 1.9281 1.727 1.718 1.727 1.647 1.736 34,907,984 1.6986 5.38%
2024-01-24 0 1.860 1.850 1.860 1.780 1.890 27,787,133 50,892,929 1.8315 1.639 1.630 1.639 1.568 1.665 31,541,646 1.6135 5.08%
2024-01-23 0 1.770 1.760 1.770 1.720 1.780 45,474,635 80,004,964 1.7593 1.559 1.551 1.559 1.515 1.568 51,619,029 1.5499 0.57%
2024-01-22 0 1.760 1.750 1.760 1.730 1.830 46,147,874 81,655,423 1.7694 1.551 1.542 1.551 1.524 1.612 52,383,234 1.5588 -2.22%
2024-01-19 0 1.800 1.800 1.810 1.750 1.840 55,285,954 98,981,687 1.7904 1.586 1.586 1.595 1.542 1.621 62,756,023 1.5772 -2.17%
2024-01-18 0 1.840 1.840 1.850 1.780 1.860 44,990,000 82,075,371 1.8243 1.621 1.621 1.630 1.568 1.639 51,068,911 1.6071 0.00%
2024-01-17 0 1.840 1.830 1.840 1.820 1.950 43,803,019 81,766,048 1.8667 1.621 1.612 1.621 1.603 1.718 49,721,549 1.6445 -6.12%
2024-01-16 0 1.960 1.950 1.960 1.940 2.020 24,404,000 47,936,920 1.9643 1.727 1.718 1.727 1.709 1.780 27,701,394 1.7305 -1.51%
2024-01-15 0 1.990 1.980 1.990 1.980 2.070 27,969,223 56,328,257 2.0139 1.753 1.744 1.753 1.744 1.824 31,748,339 1.7742 -2.93%
2024-01-12 0 2.050 2.040 2.050 1.930 2.050 41,832,217 84,174,236 2.0122 1.806 1.797 1.806 1.700 1.806 47,484,458 1.7727 5.67%
2024-01-11 0 1.940 1.930 1.940 1.890 1.990 41,681,640 81,378,529 1.9524 1.709 1.700 1.709 1.665 1.753 47,313,536 1.7200 1.04%
2024-01-10 0 1.920 1.910 1.920 1.880 1.970 41,445,330 79,989,641 1.9300 1.691 1.683 1.691 1.656 1.736 47,045,296 1.7003 0.52%
2024-01-09 0 1.910 1.900 1.910 1.860 1.930 41,810,398 79,286,764 1.8963 1.683 1.674 1.683 1.639 1.700 47,459,691 1.6706 1.06%
2024-01-08 0 1.890 1.890 1.900 1.850 1.930 27,533,970 51,848,641 1.8831 1.665 1.665 1.674 1.630 1.700 31,254,276 1.6589 -0.53%
2024-01-05 0 1.900 1.900 1.910 1.870 1.940 30,898,893 58,664,984 1.8986 1.674 1.674 1.683 1.647 1.709 35,073,857 1.6726 -1.55%
2024-01-04 0 1.930 1.930 1.940 1.820 1.940 57,973,715 110,450,956 1.9052 1.700 1.700 1.709 1.603 1.709 65,806,946 1.6784 6.04%
2024-01-03 0 1.820 1.810 1.820 1.750 1.830 38,094,472 68,522,968 1.7988 1.603 1.595 1.603 1.542 1.612 43,241,681 1.5847 3.41%
2024-01-02 0 1.760 1.760 1.770 1.700 1.780 27,838,133 48,591,987 1.7455 1.551 1.551 1.559 1.498 1.568 31,599,537 1.5377 1.15%
2023-12-29 0 1.740 1.730 1.740 1.690 1.750 24,098,998 41,439,586 1.7196 1.533 1.524 1.533 1.489 1.542 27,355,181 1.5149 1.75%
2023-12-28 0 1.710 1.700 1.710 1.650 1.730 18,761,077 31,948,148 1.7029 1.506 1.498 1.506 1.454 1.524 21,296,016 1.5002 1.79%
2023-12-27 0 1.680 1.670 1.680 1.610 1.680 36,686,418 60,570,963 1.6510 1.480 1.471 1.480 1.418 1.480 41,643,375 1.4545 5.66%
2023-12-22 0 1.590 1.580 1.590 1.570 1.610 12,444,000 19,729,682 1.5855 1.401 1.392 1.401 1.383 1.418 14,125,395 1.3968 -0.62%
2023-12-21 0 1.600 1.590 1.600 1.560 1.610 7,427,824 11,853,453 1.5958 1.410 1.401 1.410 1.374 1.418 8,431,449 1.4059 1.27%
2023-12-20 0 1.580 1.570 1.580 1.570 1.600 5,622,000 8,899,580 1.5830 1.392 1.383 1.392 1.383 1.410 6,381,627 1.3946 0.00%
2023-12-19 0 1.580 1.580 1.590 1.570 1.600 6,474,656 10,236,110 1.5810 1.392 1.392 1.401 1.383 1.410 7,349,492 1.3928 -1.25%
2023-12-18 0 1.600 1.590 1.600 1.560 1.600 8,998,223 14,300,551 1.5893 1.410 1.401 1.410 1.374 1.410 10,214,035 1.4001 1.27%
2023-12-15 0 1.580 1.580 1.590 1.540 1.610 28,455,306 45,056,409 1.5834 1.392 1.392 1.401 1.357 1.418 32,300,100 1.3949 1.94%
2023-12-14 0 1.550 1.540 1.550 1.510 1.550 14,076,000 21,667,454 1.5393 1.365 1.357 1.365 1.330 1.365 15,977,906 1.3561 3.33%
2023-12-13 0 1.500 1.500 1.510 1.490 1.530 7,882,000 11,903,230 1.5102 1.321 1.321 1.330 1.313 1.348 8,946,992 1.3304 -1.96%
2023-12-12 0 1.530 1.520 1.530 1.510 1.530 8,525,732 12,975,632 1.5219 1.348 1.339 1.348 1.330 1.348 9,677,703 1.3408 1.32%
2023-12-11 0 1.510 1.500 1.510 1.480 1.520 7,636,312 11,430,894 1.4969 1.330 1.321 1.330 1.304 1.339 8,668,107 1.3187 0.00%
2023-12-08 0 1.510 1.500 1.510 1.500 1.530 10,651,750 16,108,002 1.5122 1.330 1.321 1.330 1.321 1.348 12,090,982 1.3322 0.00%
2023-12-07 0 1.510 1.500 1.510 1.510 1.540 10,880,402 16,487,885 1.5154 1.330 1.321 1.330 1.330 1.357 12,350,529 1.3350 -1.95%
2023-12-06 0 1.540 1.530 1.540 1.510 1.540 8,401,289 12,871,400 1.5321 1.357 1.348 1.357 1.330 1.357 9,536,446 1.3497 1.99%
2023-12-05 0 1.510 1.510 1.520 1.510 1.580 15,705,038 23,999,349 1.5281 1.330 1.330 1.339 1.330 1.392 17,827,055 1.3462 -3.21%
2023-12-04 0 1.560 1.560 1.570 1.560 1.590 8,987,924 14,121,518 1.5712 1.374 1.374 1.383 1.374 1.401 10,202,345 1.3841 -1.27%
2023-12-01 0 1.580 1.570 1.580 1.560 1.590 16,241,953 25,584,230 1.5752 1.392 1.383 1.392 1.374 1.401 18,436,516 1.3877 0.64%
2023-11-30 0 1.570 1.560 1.570 1.550 1.580 41,820,386 65,524,275 1.5668 1.383 1.374 1.383 1.365 1.392 47,471,029 1.3803 0.64%
2023-11-29 0 1.560 1.550 1.560 1.550 1.600 16,140,700 25,244,014 1.5640 1.374 1.365 1.374 1.365 1.410 18,321,582 1.3778 -1.89%
2023-11-28 0 1.590 1.580 1.590 1.580 1.610 15,893,500 25,310,382 1.5925 1.401 1.392 1.401 1.392 1.418 18,040,981 1.4029 -1.24%
2023-11-27 0 1.610 1.610 1.620 1.600 1.640 15,532,000 25,007,170 1.6100 1.418 1.418 1.427 1.410 1.445 17,630,636 1.4184 -1.23%
2023-11-24 0 1.630 1.630 1.640 1.630 1.660 7,154,114 11,711,646 1.6371 1.436 1.436 1.445 1.436 1.462 8,120,756 1.4422 -1.21%
2023-11-23 0 1.650 1.640 1.650 1.630 1.660 4,337,700 7,134,827 1.6448 1.454 1.445 1.454 1.436 1.462 4,923,797 1.4490 0.61%
2023-11-22 0 1.640 1.630 1.640 1.630 1.670 5,583,677 9,182,392 1.6445 1.445 1.436 1.445 1.436 1.471 6,338,126 1.4488 0.00%
2023-11-21 0 1.640 1.640 1.650 1.640 1.690 13,349,629 22,213,458 1.6640 1.445 1.445 1.454 1.445 1.489 15,153,390 1.4659 0.00%
2023-11-20 0 1.640 1.630 1.640 1.630 1.650 7,706,900 12,603,630 1.6354 1.445 1.436 1.445 1.436 1.454 8,748,233 1.4407 0.61%
2023-11-17 0 1.630 1.630 1.640 1.620 1.650 4,962,004 8,110,556 1.6345 1.436 1.436 1.445 1.427 1.454 5,632,455 1.4400 -0.61%
2023-11-16 0 1.640 1.630 1.640 1.610 1.660 13,525,378 22,088,313 1.6331 1.445 1.436 1.445 1.418 1.462 15,352,886 1.4387 -1.20%
2023-11-15 0 1.660 1.650 1.660 1.640 1.670 9,418,221 15,577,888 1.6540 1.462 1.454 1.462 1.445 1.471 10,690,782 1.4571 1.22%
2023-11-14 0 1.640 1.630 1.640 1.630 1.650 8,592,000 14,087,300 1.6396 1.445 1.436 1.445 1.436 1.454 9,752,925 1.4444 -0.61%
2023-11-13 0 1.650 1.640 1.650 1.620 1.650 3,579,821 5,866,763 1.6388 1.454 1.445 1.454 1.427 1.454 4,063,515 1.4438 1.23%
2023-11-10 0 1.630 1.620 1.630 1.620 1.640 5,506,508 8,979,213 1.6307 1.436 1.427 1.436 1.427 1.445 6,250,531 1.4366 -1.21%
2023-11-09 0 1.650 1.640 1.650 1.630 1.660 6,379,463 10,507,125 1.6470 1.454 1.445 1.454 1.436 1.462 7,241,437 1.4510 0.61%
2023-11-08 0 1.640 1.640 1.650 1.640 1.670 6,317,772 10,449,441 1.6540 1.445 1.445 1.454 1.445 1.471 7,171,410 1.4571 -1.80%
2023-11-07 0 1.670 1.670 1.680 1.660 1.700 8,628,182 14,473,725 1.6775 1.471 1.471 1.480 1.462 1.498 9,793,996 1.4778 -1.76%
2023-11-06 0 1.700 1.690 1.700 1.670 1.700 6,984,000 11,818,000 1.6922 1.498 1.489 1.498 1.471 1.498 7,927,657 1.4907 1.19%
2023-11-03 0 1.680 1.670 1.680 1.670 1.690 8,009,049 13,423,923 1.6761 1.480 1.471 1.480 1.471 1.489 9,091,207 1.4766 0.60%
2023-11-02 0 1.670 1.660 1.670 1.650 1.680 5,385,803 8,977,585 1.6669 1.471 1.462 1.471 1.454 1.480 6,113,516 1.4685 1.21%
2023-11-01 0 1.650 1.650 1.660 1.630 1.660 4,832,188 7,981,590 1.6518 1.454 1.454 1.462 1.436 1.462 5,485,098 1.4551 0.00%
2023-10-31 0 1.650 1.640 1.650 1.640 1.660 6,167,283 10,176,436 1.6501 1.454 1.445 1.454 1.445 1.462 7,000,587 1.4537 -0.60%
2023-10-30 0 1.660 1.660 1.670 1.650 1.680 8,812,861 14,620,323 1.6590 1.462 1.462 1.471 1.454 1.480 10,003,628 1.4615 -0.60%
2023-10-27 0 1.670 1.670 1.680 1.640 1.690 15,226,542 25,519,529 1.6760 1.471 1.471 1.480 1.445 1.489 17,283,906 1.4765 0.60%
2023-10-26 0 1.660 1.660 1.670 1.640 1.680 11,306,000 18,814,605 1.6641 1.462 1.462 1.471 1.445 1.480 12,833,632 1.4660 -0.60%
2023-10-25 0 1.670 1.670 1.680 1.660 1.720 14,683,600 24,744,972 1.6852 1.471 1.471 1.480 1.462 1.515 16,667,603 1.4846 -0.60%
2023-10-24 0 1.680 1.680 1.690 1.640 1.700 11,051,707 18,512,073 1.6750 1.480 1.480 1.489 1.445 1.498 12,544,980 1.4757 1.20%
2023-10-20 0 1.660 1.660 1.670 1.610 1.690 47,068,880 77,620,443 1.6491 1.462 1.462 1.471 1.418 1.489 53,428,683 1.4528 -1.78%
2023-10-19 0 1.690 1.690 1.710 1.680 1.730 11,291,195 19,202,361 1.7006 1.489 1.489 1.506 1.480 1.524 12,816,827 1.4982 -0.59%
2023-10-18 0 1.700 1.700 1.710 1.690 1.740 10,218,000 17,407,790 1.7036 1.498 1.498 1.506 1.489 1.533 11,598,625 1.5008 -1.73%
2023-10-17 0 1.730 1.720 1.730 1.690 1.750 13,124,000 22,571,084 1.7198 1.524 1.515 1.524 1.489 1.542 14,897,275 1.5151 2.37%
2023-10-16 0 1.690 1.680 1.690 1.650 1.700 12,750,400 21,289,978 1.6697 1.489 1.480 1.489 1.454 1.498 14,473,195 1.4710 1.20%
2023-10-13 0 1.670 1.670 1.680 1.650 1.710 6,074,000 10,187,700 1.6773 1.471 1.471 1.480 1.454 1.506 6,894,700 1.4776 -2.91%
2023-10-12 0 1.720 1.710 1.720 1.700 1.750 10,465,731 18,096,258 1.7291 1.515 1.506 1.515 1.498 1.542 11,879,829 1.5233 0.58%
2023-10-11 0 1.710 1.700 1.710 1.680 1.720 11,828,200 20,192,720 1.7072 1.506 1.498 1.506 1.480 1.515 13,426,390 1.5040 3.01%
2023-10-10 0 1.660 1.660 1.680 1.660 1.700 4,502,000 7,541,071 1.6750 1.462 1.462 1.480 1.462 1.498 5,110,296 1.4757 0.61%
2023-10-09 0 1.650 1.650 1.660 1.640 1.680 7,052,463 11,689,368 1.6575 1.454 1.454 1.462 1.445 1.480 8,005,370 1.4602 0.00%
2023-10-06 0 1.650 1.650 1.660 1.620 1.670 2,374,000 3,928,339 1.6547 1.454 1.454 1.462 1.427 1.471 2,694,768 1.4578 2.48%
2023-10-05 0 1.610 1.610 1.620 1.600 1.630 2,994,000 4,833,360 1.6143 1.418 1.418 1.427 1.410 1.436 3,398,540 1.4222 -0.62%
2023-10-04 0 1.620 1.620 1.630 1.620 1.660 4,064,306 6,615,178 1.6276 1.427 1.427 1.436 1.427 1.462 4,613,463 1.4339 -1.22%
2023-10-03 0 1.640 1.630 1.640 1.630 1.700 4,125,000 6,778,880 1.6434 1.445 1.436 1.445 1.436 1.498 4,682,357 1.4477 -4.09%
2023-09-29 0 1.710 1.700 1.710 1.690 1.720 3,124,000 5,336,160 1.7081 1.506 1.498 1.506 1.489 1.515 3,546,105 1.5048 1.79%
2023-09-28 0 1.680 1.680 1.690 1.660 1.690 5,243,603 8,777,377 1.6739 1.480 1.480 1.489 1.462 1.489 5,952,103 1.4747 0.60%
2023-09-27 0 1.670 1.670 1.680 1.670 1.700 7,658,000 12,871,040 1.6807 1.471 1.471 1.480 1.471 1.498 8,692,726 1.4807 -1.18%
2023-09-26 0 1.760 1.750 1.760 1.750 1.770 5,056,000 8,903,700 1.7610 1.489 1.480 1.489 1.480 1.497 5,976,868 1.4897 0.00%
2023-09-25 0 1.760 1.760 1.770 1.760 1.780 4,809,900 8,517,694 1.7709 1.489 1.489 1.497 1.489 1.506 5,685,945 1.4980 -1.12%
2023-09-22 0 1.780 1.770 1.780 1.760 1.790 4,417,554 7,850,373 1.7771 1.506 1.497 1.506 1.489 1.514 5,222,139 1.5033 0.56%
2023-09-21 0 1.770 1.770 1.780 1.770 1.800 3,304,500 5,864,850 1.7748 1.497 1.497 1.506 1.497 1.523 3,906,361 1.5014 -0.56%
2023-09-20 0 1.780 1.770 1.780 1.770 1.800 4,266,490 7,615,127 1.7849 1.506 1.497 1.506 1.497 1.523 5,043,561 1.5099 -0.56%
2023-09-19 0 1.790 1.790 1.800 1.770 1.800 3,592,818 6,451,686 1.7957 1.514 1.514 1.523 1.497 1.523 4,247,191 1.5190 0.56%
2023-09-18 0 1.780 1.780 1.790 1.760 1.810 13,423,756 23,956,340 1.7846 1.506 1.506 1.514 1.489 1.531 15,868,673 1.5097 -1.66%
2023-09-15 0 1.810 1.800 1.810 1.810 1.840 14,179,171 25,780,096 1.8182 1.531 1.523 1.531 1.531 1.557 16,761,675 1.5380 0.00%
2023-09-14 0 1.810 1.810 1.820 1.790 1.840 10,973,171 19,908,700 1.8143 1.531 1.531 1.540 1.514 1.557 12,971,754 1.5348 0.56%
2023-09-13 0 1.800 1.790 1.800 1.780 1.800 2,824,200 5,070,380 1.7953 1.523 1.514 1.523 1.506 1.523 3,338,582 1.5187 0.56%
2023-09-12 0 1.790 1.780 1.790 1.760 1.800 4,437,977 7,934,570 1.7879 1.514 1.506 1.514 1.489 1.523 5,246,282 1.5124 -0.56%
2023-09-11 0 1.800 1.790 1.800 1.790 1.840 5,275,560 9,526,083 1.8057 1.523 1.514 1.523 1.514 1.557 6,236,417 1.5275 -1.10%
2023-09-07 0 1.820 1.820 1.830 1.820 1.850 5,808,105 10,643,813 1.8326 1.540 1.540 1.548 1.540 1.565 6,865,956 1.5502 0.55%
2023-09-06 0 1.810 1.810 1.820 1.800 1.830 9,293,167 16,873,086 1.8156 1.531 1.531 1.540 1.523 1.548 10,985,765 1.5359 -1.09%
2023-09-05 0 1.830 1.810 1.830 1.800 1.840 8,560,253 15,632,993 1.8262 1.548 1.531 1.548 1.523 1.557 10,119,363 1.5449 0.55%
2023-09-04 0 1.820 1.820 1.830 1.810 1.850 12,484,078 22,790,530 1.8256 1.540 1.540 1.548 1.531 1.565 14,757,848 1.5443 0.55%
2023-08-31 0 1.810 1.800 1.810 1.780 1.830 23,844,895 43,127,109 1.8087 1.531 1.523 1.531 1.506 1.548 28,187,852 1.5300 0.56%
2023-08-30 0 1.800 1.800 1.810 1.800 1.830 5,765,000 10,442,280 1.8113 1.523 1.523 1.531 1.523 1.548 6,815,000 1.5322 0.00%
2023-08-29 0 1.800 1.800 1.810 1.750 1.820 12,703,200 22,853,042 1.7990 1.523 1.523 1.531 1.480 1.540 15,016,880 1.5218 2.86%
2023-08-28 0 1.750 1.750 1.760 1.750 1.820 3,632,000 6,422,560 1.7683 1.480 1.480 1.489 1.480 1.540 4,293,509 1.4959 -0.57%
2023-08-25 0 1.760 1.760 1.770 1.740 1.790 7,510,800 13,268,788 1.7666 1.489 1.489 1.497 1.472 1.514 8,878,769 1.4944 -0.56%
2023-08-24 0 1.770 1.770 1.780 1.690 1.800 20,229,522 35,569,518 1.7583 1.497 1.497 1.506 1.430 1.523 23,913,998 1.4874 2.91%
2023-08-23 0 1.720 1.710 1.720 1.700 1.740 7,462,500 12,824,110 1.7185 1.455 1.447 1.455 1.438 1.472 8,821,672 1.4537 0.00%
2023-08-22 0 1.720 1.720 1.730 1.690 1.740 14,940,900 25,561,214 1.7108 1.455 1.455 1.463 1.430 1.472 17,662,140 1.4472 0.58%
2023-08-21 0 1.710 1.710 1.720 1.670 1.740 21,610,000 37,088,970 1.7163 1.447 1.447 1.455 1.413 1.472 25,545,908 1.4519 -1.16%
2023-08-18 0 1.730 1.730 1.740 1.720 1.770 13,224,331 22,981,242 1.7378 1.463 1.463 1.472 1.455 1.497 15,632,926 1.4701 -2.26%
2023-08-17 0 1.770 1.770 1.780 1.750 1.790 8,616,800 15,248,344 1.7696 1.497 1.497 1.506 1.480 1.514 10,186,209 1.4970 -0.56%
2023-08-16 0 1.780 1.780 1.790 1.780 1.810 7,452,000 13,321,640 1.7877 1.506 1.506 1.514 1.506 1.531 8,809,260 1.5122 -1.11%
2023-08-15 0 1.800 1.800 1.810 1.800 1.830 1,884,000 3,411,620 1.8108 1.523 1.523 1.531 1.523 1.548 2,227,140 1.5318 -0.55%
2023-08-14 0 1.810 1.800 1.810 1.790 1.820 5,180,000 9,347,300 1.8045 1.531 1.523 1.531 1.514 1.540 6,123,452 1.5265 -0.55%
2023-08-11 0 1.820 1.820 1.830 1.820 1.860 4,336,620 7,940,660 1.8311 1.540 1.540 1.548 1.540 1.573 5,126,464 1.5490 -2.15%
2023-08-10 0 1.860 1.860 1.870 1.820 1.910 23,093,992 43,214,427 1.8712 1.573 1.573 1.582 1.540 1.616 27,300,184 1.5829 2.20%
2023-08-09 0 1.820 1.820 1.830 1.820 1.850 7,020,050 12,853,670 1.8310 1.540 1.540 1.548 1.540 1.565 8,298,637 1.5489 -1.09%
2023-08-08 0 1.840 1.840 1.850 1.840 1.880 6,821,072 12,635,843 1.8525 1.557 1.557 1.565 1.557 1.590 8,063,419 1.5671 -1.60%
2023-08-07 0 1.870 1.870 1.880 1.870 1.900 3,698,620 6,947,598 1.8784 1.582 1.582 1.590 1.582 1.607 4,372,263 1.5890 -1.58%
2023-08-04 0 1.900 1.890 1.900 1.880 1.920 4,166,997 7,906,397 1.8974 1.607 1.599 1.607 1.590 1.624 4,925,947 1.6051 0.53%
2023-08-03 0 1.890 1.880 1.890 1.870 1.900 3,445,849 6,496,571 1.8853 1.599 1.590 1.599 1.582 1.607 4,073,454 1.5949 0.00%
2023-08-02 0 1.890 1.890 1.900 1.880 1.920 10,184,200 19,317,090 1.8968 1.599 1.599 1.607 1.590 1.624 12,039,085 1.6045 -1.56%
2023-08-01 0 1.920 1.910 1.920 1.900 1.930 6,227,662 11,935,240 1.9165 1.624 1.616 1.624 1.607 1.633 7,361,929 1.6212 1.05%
2023-07-31 0 1.900 1.900 1.910 1.890 1.930 11,120,086 21,154,374 1.9024 1.607 1.607 1.616 1.599 1.633 13,145,428 1.6093 0.53%
2023-07-28 0 1.890 1.890 1.900 1.860 1.900 5,508,651 10,392,711 1.8866 1.599 1.599 1.607 1.573 1.607 6,511,962 1.5959 0.00%
2023-07-27 0 1.890 1.880 1.890 1.850 1.900 11,074,766 20,806,435 1.8787 1.599 1.590 1.599 1.565 1.607 13,091,853 1.5893 0.00%
2023-07-26 0 1.890 1.890 1.900 1.880 1.930 4,022,680 7,645,220 1.9005 1.599 1.599 1.607 1.590 1.633 4,755,345 1.6077 -2.07%
2023-07-25 0 1.930 1.920 1.930 1.900 1.940 7,554,000 14,538,620 1.9246 1.633 1.624 1.633 1.607 1.641 8,929,837 1.6281 1.58%
2023-07-24 0 1.900 1.900 1.910 1.880 1.920 17,470,728 33,216,575 1.9013 1.607 1.607 1.616 1.590 1.624 20,652,735 1.6083 -0.52%
2023-07-21 0 1.910 1.890 1.910 1.880 1.920 22,534,700 42,953,750 1.9061 1.616 1.599 1.616 1.590 1.624 26,639,027 1.6124 1.06%
2023-07-20 0 1.890 1.880 1.890 1.880 1.920 8,842,000 16,754,400 1.8949 1.599 1.590 1.599 1.590 1.624 10,452,426 1.6029 -0.53%
2023-07-19 0 1.900 1.890 1.900 1.860 1.910 9,040,230 17,103,196 1.8919 1.607 1.599 1.607 1.573 1.616 10,686,760 1.6004 0.53%
2023-07-18 0 1.890 1.880 1.890 1.850 1.910 14,170,372 26,683,435 1.8830 1.599 1.590 1.599 1.565 1.616 16,751,273 1.5929 0.53%
2023-07-14 0 1.880 1.870 1.880 1.860 1.910 4,577,279 8,605,559 1.8801 1.590 1.582 1.590 1.573 1.616 5,410,955 1.5904 -1.05%
2023-07-13 0 1.900 1.890 1.900 1.890 1.910 3,816,000 7,244,450 1.8984 1.607 1.599 1.607 1.599 1.616 4,511,022 1.6059 1.06%
2023-07-12 0 1.880 1.870 1.880 1.850 1.910 8,037,060 15,113,361 1.8805 1.590 1.582 1.590 1.565 1.616 9,500,879 1.5907 -0.53%
2023-07-11 0 1.890 1.880 1.890 1.870 1.900 3,944,097 7,451,832 1.8894 1.599 1.590 1.599 1.582 1.607 4,662,450 1.5983 0.00%
2023-07-10 0 1.890 1.880 1.890 1.850 1.900 12,254,000 23,031,462 1.8795 1.599 1.590 1.599 1.565 1.607 14,485,865 1.5899 2.72%
2023-07-07 0 1.840 1.840 1.850 1.830 1.860 3,593,146 6,617,260 1.8416 1.557 1.557 1.565 1.548 1.573 4,247,579 1.5579 0.00%
2023-07-06 0 1.840 1.840 1.850 1.830 1.870 3,719,827 6,866,879 1.8460 1.557 1.557 1.565 1.548 1.582 4,397,333 1.5616 -1.60%
2023-07-05 0 1.870 1.860 1.870 1.850 1.900 3,786,100 7,078,178 1.8695 1.582 1.573 1.582 1.565 1.607 4,475,676 1.5815 -1.06%
2023-07-04 0 1.890 1.880 1.890 1.870 1.900 6,395,567 12,053,518 1.8847 1.599 1.590 1.599 1.582 1.607 7,560,415 1.5943 0.53%
2023-07-03 0 1.880 1.870 1.880 1.850 1.890 4,991,479 9,335,425 1.8703 1.590 1.582 1.590 1.565 1.599 5,900,595 1.5821 1.08%
2023-06-30 0 1.860 1.850 1.860 1.830 1.870 3,906,369 7,260,317 1.8586 1.573 1.565 1.573 1.548 1.582 4,617,850 1.5722 1.09%
2023-06-29 0 1.840 1.830 1.840 1.830 1.850 3,268,640 6,014,917 1.8402 1.557 1.548 1.557 1.548 1.565 3,863,969 1.5567 0.00%
2023-06-28 0 1.840 1.830 1.840 1.810 1.850 9,897,042 18,084,168 1.8272 1.557 1.548 1.557 1.531 1.565 11,699,626 1.5457 0.00%
2023-06-27 0 1.840 1.840 1.850 1.810 1.850 4,162,000 7,651,080 1.8383 1.557 1.557 1.565 1.531 1.565 4,920,040 1.5551 1.66%
2023-06-26 0 1.810 1.810 1.820 1.780 1.840 5,517,000 9,976,170 1.8083 1.531 1.531 1.540 1.506 1.557 6,521,831 1.5297 1.69%
2023-06-23 0 1.780 1.770 1.780 1.770 1.850 5,244,000 9,385,538 1.7898 1.506 1.497 1.506 1.497 1.565 6,199,109 1.5140 -3.26%
2023-06-21 0 1.840 1.830 1.840 1.820 1.860 10,385,308 19,088,778 1.8381 1.557 1.548 1.557 1.540 1.573 12,276,822 1.5549 -1.08%
2023-06-20 0 1.860 1.850 1.860 1.840 1.870 4,092,000 7,582,052 1.8529 1.573 1.565 1.573 1.557 1.582 4,837,291 1.5674 0.00%
2023-06-19 0 1.860 1.860 1.870 1.850 1.880 2,985,706 5,571,020 1.8659 1.573 1.573 1.582 1.565 1.590 3,529,503 1.5784 -0.53%
2023-06-16 0 1.870 1.870 1.880 1.860 1.910 16,224,154 30,386,706 1.8729 1.582 1.582 1.590 1.573 1.616 19,179,118 1.5844 -0.53%
2023-06-15 0 1.880 1.870 1.880 1.840 1.890 8,677,640 16,251,093 1.8728 1.590 1.582 1.590 1.557 1.599 10,258,130 1.5842 1.62%
2023-06-14 0 1.850 1.840 1.850 1.830 1.870 11,395,036 21,022,759 1.8449 1.565 1.557 1.565 1.548 1.582 13,470,455 1.5607 0.00%
2023-06-13 0 1.850 1.840 1.850 1.820 1.860 10,509,638 19,333,957 1.8396 1.565 1.557 1.565 1.540 1.573 12,423,796 1.5562 0.54%
2023-06-12 0 1.840 1.830 1.840 1.820 1.870 12,610,837 23,248,375 1.8435 1.557 1.548 1.557 1.540 1.582 14,907,694 1.5595 0.38%
2023-06-09 0 1.920 1.920 1.930 1.900 1.990 27,023,552 52,055,452 1.9263 1.551 1.551 1.559 1.534 1.607 33,461,682 1.5557 -2.04%
2023-06-08 0 1.960 1.950 1.960 1.940 2.020 17,338,315 34,083,160 1.9658 1.583 1.575 1.583 1.567 1.631 21,469,020 1.5876 -3.45%
2023-06-07 0 2.030 2.020 2.030 1.940 2.040 23,776,627 47,455,676 1.9959 1.639 1.631 1.639 1.567 1.647 29,441,205 1.6119 3.05%
2023-06-06 0 1.970 1.960 1.970 1.960 2.060 15,044,808 29,982,145 1.9929 1.591 1.583 1.591 1.583 1.664 18,629,105 1.6094 -3.43%
2023-06-05 0 2.040 2.040 2.050 2.000 2.060 11,041,554 22,528,628 2.0403 1.647 1.647 1.656 1.615 1.664 13,672,110 1.6478 1.49%
2023-06-02 0 2.010 2.000 2.010 1.990 2.050 18,843,512 37,988,963 2.0160 1.623 1.615 1.623 1.607 1.656 23,332,817 1.6281 -0.50%
2023-06-01 0 2.020 2.010 2.020 1.920 2.040 22,681,063 45,219,745 1.9937 1.631 1.623 1.631 1.551 1.647 28,084,632 1.6101 5.21%
2023-05-31 0 1.920 1.910 1.920 1.880 1.950 44,236,357 84,977,122 1.9210 1.551 1.543 1.551 1.518 1.575 54,775,290 1.5514 0.52%
2023-05-30 0 1.910 1.910 1.920 1.890 1.940 11,962,000 22,891,950 1.9137 1.543 1.543 1.551 1.526 1.567 14,811,844 1.5455 0.00%
2023-05-29 0 1.910 1.910 1.920 1.880 1.960 22,874,056 43,850,526 1.9170 1.543 1.543 1.551 1.518 1.583 28,323,604 1.5482 1.60%
2023-05-25 0 1.880 1.880 1.890 1.860 1.950 22,541,548 42,445,865 1.8830 1.518 1.518 1.526 1.502 1.575 27,911,879 1.5207 -4.08%
2023-05-24 0 1.960 1.950 1.960 1.930 2.000 10,944,000 21,388,280 1.9543 1.583 1.575 1.583 1.559 1.615 13,551,314 1.5783 -1.01%
2023-05-23 0 1.980 1.970 1.980 1.960 2.020 6,503,544 12,910,624 1.9852 1.599 1.591 1.599 1.583 1.631 8,052,958 1.6032 -1.98%
2023-05-22 0 2.020 2.010 2.020 2.000 2.080 13,875,479 28,058,001 2.0221 1.631 1.623 1.631 1.615 1.680 17,181,193 1.6331 -2.42%
2023-05-19 0 2.070 2.060 2.070 2.010 2.110 10,784,000 22,131,272 2.0522 1.672 1.664 1.672 1.623 1.704 13,353,196 1.6574 -0.96%
2023-05-18 0 2.090 2.080 2.090 2.080 2.130 3,748,158 7,862,403 2.0977 1.688 1.680 1.688 1.680 1.720 4,641,125 1.6941 -0.48%
2023-05-17 0 2.100 2.090 2.100 2.080 2.140 13,811,858 29,087,101 2.1060 1.696 1.688 1.696 1.680 1.728 17,102,415 1.7008 -1.87%
2023-05-16 0 2.140 2.130 2.140 2.120 2.160 9,490,065 20,276,558 2.1366 1.728 1.720 1.728 1.712 1.744 11,750,992 1.7255 0.94%
2023-05-15 0 2.120 2.110 2.120 2.080 2.140 9,261,556 19,592,054 2.1154 1.712 1.704 1.712 1.680 1.728 11,468,042 1.7084 0.47%
2023-05-12 0 2.110 2.100 2.110 2.070 2.150 9,778,137 20,630,216 2.1098 1.704 1.696 1.704 1.672 1.736 12,107,694 1.7039 -1.40%
2023-05-11 0 2.140 2.140 2.150 2.120 2.160 7,298,493 15,647,943 2.1440 1.728 1.728 1.736 1.712 1.744 9,037,296 1.7315 0.00%
2023-05-10 0 2.140 2.130 2.140 2.110 2.150 6,280,869 13,411,858 2.1354 1.728 1.720 1.728 1.704 1.736 7,777,232 1.7245 -0.47%
2023-05-09 0 2.150 2.140 2.150 2.130 2.200 16,376,000 35,505,050 2.1681 1.736 1.728 1.736 1.720 1.777 20,277,442 1.7510 0.47%
2023-05-08 0 2.140 2.140 2.150 2.100 2.160 17,848,474 38,084,003 2.1337 1.728 1.728 1.736 1.696 1.744 22,100,720 1.7232 0.00%
2023-05-05 0 2.140 2.130 2.140 2.100 2.190 20,457,659 43,957,440 2.1487 1.728 1.720 1.728 1.696 1.769 25,331,521 1.7353 1.90%
2023-05-04 0 2.100 2.090 2.100 2.070 2.130 15,702,866 33,066,969 2.1058 1.696 1.688 1.696 1.672 1.720 19,443,939 1.7006 -0.47%
2023-05-03 0 2.110 2.100 2.110 2.090 2.150 14,058,700 29,683,878 2.1114 1.704 1.696 1.704 1.688 1.736 17,408,065 1.7052 0.00%
2023-05-02 0 2.110 2.100 2.110 2.000 2.140 14,375,397 30,042,269 2.0898 1.704 1.696 1.704 1.615 1.728 17,800,212 1.6877 6.03%
2023-04-28 0 1.990 1.990 2.000 1.990 2.040 8,419,523 16,850,630 2.0014 1.607 1.607 1.615 1.607 1.647 10,425,402 1.6163 -1.49%
2023-04-27 0 2.020 2.010 2.020 1.970 2.040 15,513,943 31,056,021 2.0018 1.631 1.623 1.631 1.591 1.647 19,210,007 1.6167 2.02%
2023-04-26 0 1.980 1.970 1.980 1.880 2.000 16,205,770 31,735,387 1.9583 1.599 1.591 1.599 1.518 1.615 20,066,656 1.5815 4.76%
2023-04-25 0 1.890 1.890 1.900 1.870 1.910 10,604,884 20,008,074 1.8867 1.526 1.526 1.534 1.510 1.543 13,131,407 1.5237 -0.53%
2023-04-24 0 1.900 1.900 1.910 1.870 1.910 9,980,178 18,886,483 1.8924 1.534 1.534 1.543 1.510 1.543 12,357,870 1.5283 0.53%
2023-04-21 0 1.890 1.880 1.890 1.880 1.910 25,089,115 47,433,126 1.8906 1.526 1.518 1.526 1.518 1.543 31,066,382 1.5268 -1.05%
2023-04-20 0 1.910 1.910 1.920 1.870 1.930 9,248,000 17,622,490 1.9055 1.543 1.543 1.551 1.510 1.559 11,451,257 1.5389 -0.52%
2023-04-19 0 1.920 1.910 1.920 1.910 1.970 14,963,105 28,822,885 1.9263 1.551 1.543 1.551 1.543 1.591 18,527,937 1.5556 -3.03%
2023-04-18 0 1.980 1.970 1.980 1.950 2.000 10,620,574 20,990,784 1.9764 1.599 1.591 1.599 1.575 1.615 13,150,835 1.5962 0.00%
2023-04-17 0 1.980 1.970 1.980 1.950 1.990 7,520,933 14,792,108 1.9668 1.599 1.591 1.599 1.575 1.607 9,312,731 1.5884 0.00%
2023-04-14 0 1.980 1.970 1.980 1.960 2.000 6,295,007 12,433,793 1.9752 1.599 1.591 1.599 1.583 1.615 7,794,739 1.5952 0.51%
2023-04-13 0 1.970 1.960 1.970 1.930 1.970 5,297,512 10,372,038 1.9579 1.591 1.583 1.591 1.559 1.591 6,559,599 1.5812 0.51%
2023-04-12 0 1.960 1.950 1.960 1.940 1.960 4,871,486 9,514,880 1.9532 1.583 1.575 1.583 1.567 1.583 6,032,076 1.5774 0.00%
2023-04-11 0 1.960 1.940 1.960 1.920 1.980 10,660,255 20,775,519 1.9489 1.583 1.567 1.583 1.551 1.599 13,199,970 1.5739 1.55%
2023-04-06 0 1.930 1.930 1.940 1.890 1.960 9,552,643 18,403,311 1.9265 1.559 1.559 1.567 1.526 1.583 11,828,478 1.5558 0.00%
2023-04-04 0 1.930 1.920 1.930 1.920 1.980 10,189,992 19,750,164 1.9382 1.559 1.551 1.559 1.551 1.599 12,617,670 1.5653 -2.03%
2023-04-03 0 1.970 1.960 1.970 1.920 1.980 10,757,916 21,004,206 1.9524 1.591 1.583 1.591 1.551 1.599 13,320,897 1.5768 0.51%
2023-03-31 0 1.960 1.960 1.980 1.860 2.000 35,798,383 70,166,864 1.9601 1.583 1.583 1.599 1.502 1.615 44,327,041 1.5829 6.52%
2023-03-30 0 1.840 1.840 1.850 1.820 1.850 7,096,548 13,028,911 1.8360 1.486 1.486 1.494 1.470 1.494 8,787,240 1.4827 -0.54%
2023-03-29 0 1.850 1.840 1.850 1.820 1.920 11,064,859 20,611,970 1.8628 1.494 1.486 1.494 1.470 1.551 13,700,967 1.5044 -3.65%
2023-03-28 0 1.920 1.910 1.920 1.900 1.920 2,868,000 5,469,679 1.9071 1.551 1.543 1.551 1.534 1.551 3,551,276 1.5402 1.05%
2023-03-27 0 1.900 1.900 1.920 1.890 1.940 7,347,600 14,026,312 1.9090 1.534 1.534 1.551 1.526 1.567 9,098,103 1.5417 -2.06%
2023-03-24 0 1.940 1.930 1.940 1.920 1.970 8,368,181 16,253,672 1.9423 1.567 1.559 1.567 1.551 1.591 10,361,828 1.5686 -0.51%
2023-03-23 0 1.950 1.940 1.950 1.910 1.960 6,379,041 12,405,636 1.9447 1.575 1.567 1.575 1.543 1.583 7,898,793 1.5706 0.52%
2023-03-22 0 1.940 1.930 1.940 1.910 1.950 5,663,295 10,955,138 1.9344 1.567 1.559 1.567 1.543 1.575 7,012,527 1.5622 0.52%
2023-03-21 0 1.930 1.920 1.930 1.900 1.940 6,351,205 12,182,501 1.9181 1.559 1.551 1.559 1.534 1.567 7,864,325 1.5491 1.05%
2023-03-20 0 1.910 1.900 1.910 1.880 1.940 8,438,000 16,051,436 1.9023 1.543 1.534 1.543 1.518 1.567 10,448,281 1.5363 -1.55%
2023-03-17 0 1.940 1.940 1.950 1.910 1.960 20,878,500 40,523,725 1.9409 1.567 1.567 1.575 1.543 1.583 25,852,624 1.5675 1.57%
2023-03-16 0 1.910 1.910 1.920 1.900 1.940 6,139,526 11,759,530 1.9154 1.543 1.543 1.551 1.534 1.567 7,602,216 1.5469 -1.04%
2023-03-15 0 1.930 1.930 1.940 1.880 1.950 23,659,903 45,245,992 1.9123 1.559 1.559 1.567 1.518 1.575 29,296,672 1.5444 1.05%
2023-03-14 0 1.910 1.910 1.920 1.900 2.000 12,802,495 24,653,490 1.9257 1.543 1.543 1.551 1.534 1.615 15,852,580 1.5552 -4.50%
2023-03-13 0 2.000 1.980 2.000 1.940 2.000 14,118,589 27,808,380 1.9696 1.615 1.599 1.615 1.567 1.615 17,482,222 1.5907 2.04%
2023-03-10 0 1.960 1.950 1.960 1.950 2.000 7,180,000 14,189,480 1.9763 1.583 1.575 1.583 1.575 1.615 8,890,574 1.5960 -2.00%
2023-03-09 0 2.000 1.990 2.000 1.990 2.100 16,263,165 32,809,390 2.0174 1.615 1.607 1.615 1.607 1.696 20,137,725 1.6293 -4.31%
2023-03-08 0 2.090 2.090 2.100 2.070 2.150 16,097,328 33,741,428 2.0961 1.688 1.688 1.696 1.672 1.736 19,932,379 1.6928 -2.34%
2023-03-07 0 2.140 2.130 2.140 2.120 2.210 20,322,672 44,105,532 2.1703 1.728 1.720 1.728 1.712 1.785 25,164,375 1.7527 0.47%
2023-03-06 0 2.130 2.120 2.130 2.040 2.140 29,375,716 61,558,953 2.0956 1.720 1.712 1.720 1.647 1.728 36,374,229 1.6924 5.97%
2023-03-03 0 2.010 2.000 2.010 1.940 2.020 16,238,660 32,269,703 1.9872 1.623 1.615 1.623 1.567 1.631 20,107,382 1.6049 3.61%
2023-03-02 0 1.940 1.930 1.940 1.920 1.950 13,088,099 25,276,713 1.9313 1.567 1.559 1.567 1.551 1.575 16,206,227 1.5597 0.52%
2023-03-01 0 1.930 1.930 1.940 1.900 1.970 38,499,215 75,257,622 1.9548 1.559 1.559 1.567 1.534 1.591 47,671,323 1.5787 -2.03%
2023-02-28 0 1.970 1.970 1.980 1.890 2.090 91,684,000 180,039,640 1.9637 1.591 1.591 1.599 1.526 1.688 113,526,928 1.5859 -3.90%
2023-02-27 0 2.050 2.030 2.050 2.000 2.050 7,928,878 16,102,071 2.0308 1.656 1.639 1.656 1.615 1.656 9,817,865 1.6401 0.99%
2023-02-24 0 2.030 2.020 2.030 2.020 2.060 7,756,388 15,839,982 2.0422 1.639 1.631 1.639 1.631 1.664 9,604,281 1.6493 -0.98%
2023-02-23 0 2.050 2.040 2.050 2.020 2.080 13,354,956 27,461,040 2.0562 1.656 1.647 1.656 1.631 1.680 16,536,660 1.6606 -0.49%
2023-02-22 0 2.060 2.050 2.060 2.040 2.070 6,989,620 14,361,513 2.0547 1.664 1.656 1.664 1.647 1.672 8,654,837 1.6594 0.49%
2023-02-21 0 2.050 2.040 2.050 2.020 2.070 9,758,020 19,978,509 2.0474 1.656 1.647 1.656 1.631 1.672 12,082,785 1.6535 0.99%
2023-02-20 0 2.030 2.010 2.030 1.960 2.040 10,043,193 20,173,762 2.0087 1.639 1.623 1.639 1.583 1.647 12,435,898 1.6222 3.05%
2023-02-17 0 1.970 1.960 1.970 1.950 2.000 7,051,000 13,944,160 1.9776 1.591 1.583 1.591 1.575 1.615 8,730,840 1.5971 0.00%
2023-02-16 0 1.970 1.960 1.970 1.950 2.000 7,458,042 14,753,143 1.9782 1.591 1.583 1.591 1.575 1.615 9,234,857 1.5975 0.51%
2023-02-15 0 1.960 1.950 1.960 1.950 1.990 5,867,546 11,553,972 1.9691 1.583 1.575 1.583 1.575 1.607 7,265,439 1.5903 -1.51%
2023-02-14 0 1.990 1.980 1.990 1.980 2.020 8,784,000 17,477,540 1.9897 1.607 1.599 1.607 1.599 1.631 10,876,713 1.6069 -1.49%
2023-02-13 0 2.020 2.000 2.020 1.970 2.020 11,937,213 23,950,765 2.0064 1.631 1.615 1.631 1.591 1.631 14,781,152 1.6204 1.00%
2023-02-10 0 2.000 1.990 2.000 1.990 2.060 6,150,000 12,344,410 2.0072 1.615 1.607 1.615 1.607 1.664 7,615,185 1.6210 -2.44%
2023-02-09 0 2.050 2.040 2.050 2.020 2.050 3,734,000 7,602,370 2.0360 1.656 1.647 1.656 1.631 1.656 4,623,594 1.6443 0.49%
2023-02-08 0 2.040 2.030 2.040 2.000 2.040 9,243,719 18,675,327 2.0203 1.647 1.639 1.647 1.615 1.647 11,445,956 1.6316 2.00%
2023-02-07 0 2.000 1.990 2.000 1.990 2.020 7,864,892 15,737,521 2.0010 1.615 1.607 1.615 1.607 1.631 9,738,635 1.6160 0.50%
2023-02-06 0 1.990 1.980 1.990 1.950 2.000 11,473,287 22,703,772 1.9788 1.607 1.599 1.607 1.575 1.615 14,206,699 1.5981 -1.00%
2023-02-03 0 2.010 2.000 2.010 1.990 2.040 7,129,468 14,285,071 2.0037 1.623 1.615 1.623 1.607 1.647 8,828,003 1.6182 -1.47%
2023-02-02 0 2.040 2.030 2.040 2.020 2.050 10,381,277 21,150,011 2.0373 1.647 1.639 1.647 1.631 1.656 12,854,527 1.6453 0.49%
2023-02-01 0 2.030 2.020 2.030 1.980 2.030 12,753,721 25,665,117 2.0124 1.639 1.631 1.639 1.599 1.639 15,792,186 1.6252 1.50%
2023-01-31 0 2.000 1.990 2.000 1.980 2.050 21,165,464 42,440,309 2.0052 1.615 1.607 1.615 1.599 1.656 26,207,955 1.6194 -1.96%
2023-01-30 0 2.040 2.030 2.040 2.020 2.110 9,141,479 18,869,935 2.0642 1.647 1.639 1.647 1.631 1.704 11,319,358 1.6670 -3.32%
2023-01-27 0 2.110 2.100 2.110 2.080 2.120 6,950,596 14,563,789 2.0953 1.704 1.696 1.704 1.680 1.712 8,606,516 1.6922 0.00%
2023-01-26 0 2.110 2.100 2.110 2.070 2.120 16,359,873 34,255,129 2.0939 1.704 1.696 1.704 1.672 1.712 20,257,473 1.6910 1.44%
2023-01-20 0 2.080 2.070 2.080 2.050 2.090 8,253,707 17,119,156 2.0741 1.680 1.672 1.680 1.656 1.688 10,220,082 1.6751 0.00%
2023-01-19 0 2.080 2.060 2.080 2.030 2.090 5,243,496 10,852,527 2.0697 1.680 1.664 1.680 1.639 1.688 6,492,714 1.6715 0.97%
2023-01-18 0 2.060 2.040 2.060 2.010 2.060 5,777,653 11,827,820 2.0472 1.664 1.647 1.664 1.623 1.664 7,154,129 1.6533 1.48%
2023-01-17 0 2.030 2.020 2.030 2.010 2.040 6,658,000 13,473,560 2.0237 1.639 1.631 1.639 1.623 1.647 8,244,212 1.6343 -1.46%
2023-01-16 0 2.060 2.050 2.060 2.020 2.080 6,137,109 12,606,833 2.0542 1.664 1.656 1.664 1.631 1.680 7,599,223 1.6590 1.98%
2023-01-13 0 2.020 2.010 2.020 1.990 2.030 10,425,840 20,899,730 2.0046 1.631 1.623 1.631 1.607 1.639 12,909,707 1.6189 0.00%
2023-01-12 0 2.020 2.010 2.020 2.010 2.070 7,159,723 14,509,564 2.0266 1.631 1.623 1.631 1.623 1.672 8,865,466 1.6366 -1.46%
2023-01-11 0 2.050 2.040 2.050 2.040 2.080 5,536,606 11,392,746 2.0577 1.656 1.647 1.656 1.647 1.680 6,855,655 1.6618 -0.97%
2023-01-10 0 2.070 2.060 2.070 2.050 2.100 7,768,929 16,111,643 2.0739 1.672 1.664 1.672 1.656 1.696 9,619,810 1.6748 -0.96%
2023-01-09 0 2.090 2.080 2.090 2.040 2.090 6,290,672 13,056,195 2.0755 1.688 1.680 1.688 1.647 1.688 7,789,371 1.6762 1.95%
2023-01-06 0 2.050 2.040 2.050 2.020 2.120 6,554,084 13,448,837 2.0520 1.656 1.647 1.656 1.631 1.712 8,115,538 1.6572 -2.38%
2023-01-05 0 2.100 2.090 2.100 2.060 2.110 12,610,770 26,344,025 2.0890 1.696 1.688 1.696 1.664 1.704 15,615,178 1.6871 0.48%
2023-01-04 0 2.090 2.080 2.090 2.030 2.100 9,920,500 20,671,265 2.0837 1.688 1.680 1.688 1.639 1.696 12,283,974 1.6828 3.47%
2023-01-03 0 2.020 2.010 2.020 1.980 2.050 9,725,827 19,642,514 2.0196 1.631 1.623 1.631 1.599 1.656 12,042,922 1.6310 1.00%
2022-12-30 0 2.000 2.000 2.010 1.990 2.030 2,913,127 5,832,386 2.0021 1.615 1.615 1.623 1.607 1.639 3,607,155 1.6169 -0.50%
2022-12-29 0 2.010 2.000 2.010 1.970 2.010 1,908,000 3,813,476 1.9987 1.623 1.615 1.623 1.591 1.623 2,362,565 1.6141 0.50%
2022-12-28 0 2.000 1.990 2.000 1.960 2.020 3,150,000 6,282,560 1.9945 1.615 1.607 1.615 1.583 1.631 3,900,461 1.6107 2.04%
2022-12-23 0 1.960 1.960 1.970 1.950 1.980 3,133,316 6,146,509 1.9617 1.583 1.583 1.591 1.575 1.599 3,879,802 1.5842 -0.51%
2022-12-22 0 1.970 1.970 1.980 1.960 1.990 3,086,172 6,096,227 1.9753 1.591 1.591 1.599 1.583 1.607 3,821,426 1.5953 0.51%
2022-12-21 0 1.960 1.950 1.960 1.930 1.980 4,096,201 7,998,193 1.9526 1.583 1.575 1.583 1.559 1.599 5,072,086 1.5769 0.00%
2022-12-20 0 1.960 1.950 1.970 1.950 2.000 4,522,447 8,901,280 1.9682 1.583 1.575 1.591 1.575 1.615 5,599,881 1.5895 -2.49%
2022-12-19 0 2.010 2.000 2.010 1.990 2.100 7,760,563 15,660,599 2.0180 1.623 1.615 1.623 1.607 1.696 9,609,451 1.6297 -4.29%
2022-12-16 0 2.100 2.090 2.100 2.030 2.110 21,554,396 44,911,001 2.0836 1.696 1.688 1.696 1.639 1.704 26,689,546 1.6827 0.00%
2022-12-15 0 2.100 2.090 2.100 1.990 2.100 17,165,540 35,519,388 2.0692 1.696 1.688 1.696 1.607 1.696 21,255,083 1.6711 2.94%
2022-12-14 0 2.040 2.030 2.040 2.020 2.060 5,760,887 11,740,157 2.0379 1.647 1.639 1.647 1.631 1.664 7,133,369 1.6458 0.49%
2022-12-13 0 2.030 2.030 2.040 2.010 2.050 5,652,403 11,503,025 2.0351 1.639 1.639 1.647 1.623 1.656 6,999,040 1.6435 0.00%
2022-12-12 0 2.030 2.030 2.040 2.000 2.060 8,588,000 17,494,220 2.0371 1.639 1.639 1.647 1.615 1.664 10,634,017 1.6451 0.50%
2022-12-09 0 2.020 2.020 2.030 1.980 2.030 9,350,806 18,766,928 2.0070 1.631 1.631 1.639 1.599 1.639 11,578,555 1.6208 1.51%
2022-12-08 0 1.990 1.990 2.000 1.950 2.000 4,856,578 9,621,684 1.9812 1.607 1.607 1.615 1.575 1.615 6,013,616 1.6000 2.58%
2022-12-07 0 1.940 1.940 1.960 1.940 2.000 12,093,244 23,779,820 1.9664 1.567 1.567 1.583 1.567 1.615 14,974,356 1.5880 -2.51%
2022-12-06 0 1.990 1.990 2.000 1.960 2.000 8,674,852 17,196,504 1.9823 1.607 1.607 1.615 1.583 1.615 10,741,561 1.6009 1.53%
2022-12-05 0 1.960 1.960 1.970 1.940 1.990 19,051,240 37,278,107 1.9567 1.583 1.583 1.591 1.567 1.607 23,590,035 1.5802 0.00%
2022-12-02 0 1.960 1.960 1.970 1.920 1.980 8,339,768 16,238,506 1.9471 1.583 1.583 1.591 1.551 1.599 10,326,646 1.5725 -0.51%
2022-12-01 0 1.970 1.970 1.980 1.960 2.070 11,778,548 23,625,829 2.0058 1.591 1.591 1.599 1.583 1.672 14,584,686 1.6199 -4.83%
2022-11-30 0 2.070 2.040 2.070 1.940 2.070 38,829,107 79,457,646 2.0463 1.672 1.647 1.672 1.567 1.672 48,079,809 1.6526 6.70%
2022-11-29 0 1.940 1.930 1.940 1.860 1.940 9,561,947 18,352,383 1.9193 1.567 1.559 1.567 1.502 1.567 11,839,999 1.5500 3.19%
2022-11-28 0 1.880 1.880 1.890 1.840 1.900 5,918,442 11,101,821 1.8758 1.518 1.518 1.526 1.486 1.534 7,328,460 1.5149 -1.57%
2022-11-25 0 1.910 1.900 1.910 1.880 1.950 4,763,338 9,071,952 1.9045 1.543 1.534 1.543 1.518 1.575 5,898,163 1.5381 -0.52%
2022-11-24 0 1.920 1.920 1.930 1.890 1.930 6,549,162 12,455,564 1.9019 1.551 1.551 1.559 1.526 1.559 8,109,444 1.5359 2.13%
2022-11-23 0 1.880 1.870 1.880 1.870 1.910 4,962,184 9,352,077 1.8847 1.518 1.510 1.518 1.510 1.543 6,144,382 1.5221 0.53%
2022-11-22 0 1.870 1.860 1.870 1.860 1.920 5,841,484 11,022,501 1.8869 1.510 1.502 1.510 1.502 1.551 7,233,168 1.5239 -1.58%
2022-11-21 0 1.900 1.890 1.900 1.840 1.910 5,999,392 11,285,603 1.8811 1.534 1.526 1.534 1.486 1.543 7,428,696 1.5192 0.00%
2022-11-18 0 1.900 1.890 1.900 1.890 1.970 6,347,647 12,137,155 1.9121 1.534 1.526 1.534 1.526 1.591 7,859,920 1.5442 -1.55%
2022-11-17 0 1.930 1.930 1.940 1.880 1.960 5,061,611 9,699,650 1.9163 1.559 1.559 1.567 1.518 1.583 6,267,496 1.5476 -0.52%
2022-11-16 0 1.940 1.940 1.950 1.910 1.980 15,761,488 30,665,029 1.9456 1.567 1.567 1.575 1.543 1.599 19,516,528 1.5712 0.00%
2022-11-15 0 1.940 1.940 1.950 1.900 1.950 11,344,498 21,874,627 1.9282 1.567 1.567 1.575 1.534 1.575 14,047,228 1.5572 0.52%
2022-11-14 0 1.930 1.930 1.940 1.880 1.960 13,080,653 25,146,681 1.9224 1.559 1.559 1.567 1.518 1.583 16,197,007 1.5526 4.32%
2022-11-11 0 1.850 1.850 1.860 1.840 1.890 9,867,727 18,317,917 1.8563 1.494 1.494 1.502 1.486 1.526 12,218,628 1.4992 2.21%
2022-11-10 0 1.810 1.810 1.820 1.780 1.830 6,636,000 11,968,120 1.8035 1.462 1.462 1.470 1.438 1.478 8,216,970 1.4565 -2.16%
2022-11-09 0 1.850 1.840 1.850 1.820 1.870 9,078,167 16,721,770 1.8420 1.494 1.486 1.494 1.470 1.510 11,240,963 1.4876 0.54%
2022-11-08 0 1.840 1.830 1.840 1.810 1.860 8,010,309 14,686,360 1.8334 1.486 1.478 1.486 1.462 1.502 9,918,697 1.4807 0.00%
2022-11-07 0 1.840 1.840 1.850 1.770 1.860 13,313,830 24,401,114 1.8328 1.486 1.486 1.494 1.429 1.502 16,485,736 1.4801 4.55%
2022-11-04 0 1.760 1.750 1.760 1.700 1.780 9,315,792 16,322,190 1.7521 1.421 1.413 1.421 1.373 1.438 11,535,200 1.4150 4.14%
2022-11-03 0 1.690 1.680 1.690 1.670 1.760 7,783,307 13,203,576 1.6964 1.365 1.357 1.365 1.349 1.421 9,637,613 1.3700 -2.31%
2022-11-02 0 1.730 1.730 1.750 1.670 1.750 6,638,000 11,403,820 1.7180 1.397 1.397 1.413 1.349 1.413 8,219,447 1.3874 2.37%
2022-11-01 0 1.690 1.680 1.690 1.640 1.710 7,870,000 13,213,930 1.6790 1.365 1.357 1.365 1.324 1.381 9,744,960 1.3560 2.42%
2022-10-31 0 1.650 1.640 1.650 1.640 1.710 13,385,450 22,296,934 1.6658 1.333 1.324 1.333 1.324 1.381 16,574,419 1.3453 -2.94%
2022-10-28 0 1.700 1.690 1.700 1.670 1.760 15,096,000 25,656,410 1.6996 1.373 1.365 1.373 1.349 1.421 18,692,493 1.3726 -2.30%
2022-10-27 0 1.740 1.740 1.750 1.730 1.840 12,811,625 22,532,300 1.7587 1.405 1.405 1.413 1.397 1.486 15,863,885 1.4204 -1.14%
2022-10-26 0 1.760 1.760 1.770 1.750 1.840 14,688,015 26,050,920 1.7736 1.421 1.421 1.429 1.413 1.486 18,187,309 1.4324 -1.68%
2022-10-25 0 1.790 1.780 1.790 1.750 1.810 13,582,785 24,283,521 1.7878 1.446 1.438 1.446 1.413 1.462 16,818,767 1.4438 1.13%
2022-10-24 0 1.770 1.770 1.780 1.760 1.920 22,018,244 40,520,274 1.8403 1.429 1.429 1.438 1.421 1.551 27,263,902 1.4862 -7.33%
2022-10-21 0 1.910 1.900 1.910 1.840 1.940 48,011,641 91,802,358 1.9121 1.543 1.534 1.543 1.486 1.567 59,450,004 1.5442 3.80%
2022-10-20 0 1.840 1.840 1.850 1.810 1.900 29,645,671 54,720,058 1.8458 1.486 1.486 1.494 1.462 1.534 36,708,498 1.4907 -2.13%
2022-10-19 0 1.880 1.870 1.880 1.850 1.910 13,578,841 25,520,183 1.8794 1.518 1.510 1.518 1.494 1.543 16,813,884 1.5178 0.53%
2022-10-18 0 1.870 1.860 1.870 1.780 1.890 23,562,727 43,381,714 1.8411 1.510 1.502 1.510 1.438 1.526 29,176,345 1.4869 2.19%
2022-10-17 0 1.830 1.830 1.840 1.790 1.870 21,575,114 39,404,216 1.8264 1.478 1.478 1.486 1.446 1.510 26,715,200 1.4750 1.67%
2022-10-14 0 1.800 1.800 1.810 1.740 1.820 16,650,144 29,816,453 1.7908 1.454 1.454 1.462 1.405 1.470 20,616,898 1.4462 4.05%
2022-10-13 0 1.730 1.720 1.730 1.710 1.760 5,477,728 9,517,788 1.7375 1.397 1.389 1.397 1.381 1.421 6,782,750 1.4032 0.00%
2022-10-12 0 1.730 1.730 1.740 1.670 1.760 16,890,000 29,010,126 1.7176 1.397 1.397 1.405 1.349 1.421 20,913,898 1.3871 -1.14%
2022-10-11 0 1.750 1.740 1.750 1.720 1.790 13,018,813 22,831,581 1.7537 1.413 1.405 1.413 1.389 1.446 16,120,434 1.4163 0.00%
2022-10-10 0 1.750 1.740 1.750 1.740 1.840 6,362,460 11,333,279 1.7813 1.413 1.405 1.413 1.405 1.486 7,878,262 1.4386 -4.37%
2022-10-07 0 1.830 1.820 1.830 1.810 1.880 6,020,550 11,041,807 1.8340 1.478 1.470 1.478 1.462 1.518 7,454,895 1.4811 -1.61%
2022-10-06 0 1.860 1.850 1.860 1.820 1.900 5,185,000 9,653,298 1.8618 1.502 1.494 1.502 1.470 1.534 6,420,282 1.5036 0.00%
2022-10-05 0 1.860 1.860 1.870 1.830 1.900 11,883,296 22,239,756 1.8715 1.502 1.502 1.510 1.478 1.534 14,714,390 1.5114 2.20%
2022-10-03 0 1.820 1.810 1.820 1.790 1.840 6,971,788 12,702,218 1.8219 1.470 1.462 1.470 1.446 1.486 8,632,757 1.4714 0.55%
2022-09-30 0 1.810 1.810 1.820 1.740 1.850 12,423,153 22,409,755 1.8039 1.462 1.462 1.470 1.405 1.494 15,382,863 1.4568 2.26%
2022-09-29 0 1.770 1.770 1.780 1.680 1.870 30,499,997 54,416,970 1.7842 1.429 1.429 1.438 1.357 1.510 37,766,360 1.4409 2.31%
2022-09-28 0 1.730 1.730 1.740 1.610 1.790 46,046,285 78,346,416 1.7015 1.397 1.397 1.405 1.300 1.446 57,016,418 1.3741 2.98%
2022-09-27 0 1.750 1.740 1.750 1.650 1.780 34,026,000 59,046,841 1.7353 1.357 1.349 1.357 1.279 1.380 43,887,920 1.3454 4.79%
2022-09-26 0 1.670 1.670 1.680 1.650 1.780 44,713,908 75,762,748 1.6944 1.295 1.295 1.302 1.279 1.380 57,673,556 1.3136 -6.70%
2022-09-23 0 1.790 1.780 1.790 1.770 1.860 19,872,921 35,772,262 1.8001 1.388 1.380 1.388 1.372 1.442 25,632,786 1.3956 -3.24%
2022-09-22 0 1.850 1.850 1.860 1.800 1.870 17,798,014 32,564,185 1.8297 1.434 1.434 1.442 1.396 1.450 22,956,498 1.4185 0.54%
2022-09-21 0 1.840 1.840 1.850 1.840 1.920 15,560,300 28,878,478 1.8559 1.427 1.427 1.434 1.427 1.489 20,070,217 1.4389 -3.16%
2022-09-20 0 1.900 1.890 1.900 1.870 1.910 9,564,074 18,108,430 1.8934 1.473 1.465 1.473 1.450 1.481 12,336,076 1.4679 1.60%
2022-09-19 0 1.870 1.870 1.880 1.850 1.900 21,769,241 40,738,406 1.8714 1.450 1.450 1.458 1.434 1.473 28,078,725 1.4509 -1.06%
2022-09-16 0 1.890 1.880 1.890 1.880 1.960 33,864,777 64,240,039 1.8970 1.465 1.458 1.465 1.458 1.520 43,679,969 1.4707 -3.57%
2022-09-15 0 1.960 1.950 1.960 1.940 1.970 9,336,113 18,249,084 1.9547 1.520 1.512 1.520 1.504 1.527 12,042,044 1.5154 1.03%
2022-09-14 0 1.940 1.940 1.950 1.920 1.990 15,825,923 30,852,301 1.9495 1.504 1.504 1.512 1.489 1.543 20,412,827 1.5114 -2.51%
2022-09-13 0 1.990 1.990 2.000 1.990 2.050 8,736,562 17,562,255 2.0102 1.543 1.543 1.551 1.543 1.589 11,268,722 1.5585 -0.50%
2022-09-09 0 2.000 2.000 2.010 1.960 2.010 11,408,114 22,695,449 1.9894 1.551 1.551 1.558 1.520 1.558 14,714,583 1.5424 2.56%
2022-09-08 0 1.950 1.940 1.950 1.950 1.980 9,582,007 18,754,626 1.9573 1.512 1.504 1.512 1.512 1.535 12,359,206 1.5175 -1.02%
2022-09-07 0 1.970 1.960 1.970 1.950 1.980 8,146,990 15,984,970 1.9621 1.527 1.520 1.527 1.512 1.535 10,508,271 1.5212 0.51%
2022-09-06 0 1.960 1.950 1.960 1.950 1.980 8,087,568 15,879,177 1.9634 1.520 1.512 1.520 1.512 1.535 10,431,627 1.5222 0.51%
2022-09-05 0 1.950 1.950 1.960 1.950 2.000 10,385,884 20,378,022 1.9621 1.512 1.512 1.520 1.512 1.551 13,396,075 1.5212 -2.99%
2022-09-02 0 2.010 2.000 2.010 1.970 2.030 13,128,078 26,216,141 1.9970 1.558 1.551 1.558 1.527 1.574 16,933,052 1.5482 2.03%
2022-09-01 0 1.970 1.970 1.980 1.950 2.020 12,429,000 24,716,168 1.9886 1.527 1.527 1.535 1.512 1.566 16,031,357 1.5417 -2.48%
2022-08-31 0 2.020 2.020 2.030 1.990 2.040 21,556,857 43,537,041 2.0196 1.566 1.566 1.574 1.543 1.582 27,804,785 1.5658 0.50%
2022-08-30 0 2.010 2.000 2.010 1.990 2.050 10,129,936 20,305,332 2.0045 1.558 1.551 1.558 1.543 1.589 13,065,944 1.5541 -0.99%
2022-08-29 0 2.030 2.020 2.030 2.010 2.060 6,332,618 12,842,244 2.0280 1.574 1.566 1.574 1.558 1.597 8,168,031 1.5723 -0.98%
2022-08-26 0 2.050 2.040 2.050 2.020 2.070 7,584,000 15,491,724 2.0427 1.589 1.582 1.589 1.566 1.605 9,782,107 1.5837 1.49%
2022-08-25 0 2.020 2.020 2.030 1.940 2.030 13,145,000 26,015,356 1.9791 1.566 1.566 1.574 1.504 1.574 16,954,879 1.5344 -0.49%
2022-08-24 0 2.030 2.020 2.030 2.000 2.080 13,046,954 26,447,194 2.0271 1.574 1.566 1.574 1.551 1.613 16,828,416 1.5716 -1.93%
2022-08-23 0 2.070 2.060 2.070 2.050 2.220 31,549,554 66,464,899 2.1067 1.605 1.597 1.605 1.589 1.721 40,693,714 1.6333 -9.21%
2022-08-22 0 2.280 2.280 2.290 2.270 2.350 5,643,400 12,956,462 2.2959 1.768 1.768 1.775 1.760 1.822 7,279,054 1.7800 -2.98%
2022-08-19 0 2.350 2.350 2.360 2.270 2.360 10,248,149 23,887,180 2.3309 1.822 1.822 1.830 1.760 1.830 13,218,420 1.8071 2.17%
2022-08-18 0 2.300 2.290 2.300 2.270 2.360 9,721,582 22,526,151 2.3171 1.783 1.775 1.783 1.760 1.830 12,539,235 1.7965 -1.29%
2022-08-17 0 2.330 2.320 2.330 2.270 2.350 10,895,510 25,270,572 2.3194 1.806 1.799 1.806 1.760 1.822 14,053,408 1.7982 2.64%
2022-08-16 0 2.270 2.270 2.280 2.250 2.300 4,136,000 9,408,770 2.2748 1.760 1.760 1.768 1.744 1.783 5,334,757 1.7637 0.89%
2022-08-15 0 2.250 2.250 2.260 2.230 2.270 5,324,316 12,031,148 2.2597 1.744 1.744 1.752 1.729 1.760 6,867,488 1.7519 0.00%
2022-08-12 0 2.250 2.240 2.250 2.220 2.250 6,242,974 13,970,622 2.2378 1.744 1.737 1.744 1.721 1.744 8,052,405 1.7350 0.45%
2022-08-11 0 2.240 2.230 2.240 2.220 2.250 4,018,148 8,984,510 2.2360 1.737 1.729 1.737 1.721 1.744 5,182,747 1.7335 1.82%
2022-08-10 0 2.200 2.190 2.200 2.180 2.250 9,748,000 21,510,430 2.2067 1.706 1.698 1.706 1.690 1.744 12,573,310 1.7108 -1.79%
2022-08-09 0 2.240 2.230 2.240 2.220 2.310 12,774,239 28,707,837 2.2473 1.737 1.729 1.737 1.721 1.791 16,476,658 1.7423 -2.61%
2022-08-08 0 2.300 2.290 2.300 2.280 2.330 2,382,000 5,490,063 2.3048 1.783 1.775 1.783 1.768 1.806 3,072,387 1.7869 -0.86%
2022-08-05 0 2.320 2.310 2.320 2.260 2.330 6,333,471 14,635,786 2.3109 1.799 1.791 1.799 1.752 1.806 8,169,132 1.7916 1.75%
2022-08-04 0 2.280 2.260 2.280 2.230 2.290 3,976,928 9,017,957 2.2676 1.768 1.752 1.768 1.729 1.775 5,129,580 1.7580 1.79%
2022-08-03 0 2.240 2.230 2.240 2.220 2.330 7,040,204 15,833,477 2.2490 1.737 1.729 1.737 1.721 1.806 9,080,700 1.7436 -1.32%
2022-08-02 0 2.270 2.260 2.270 2.250 2.360 8,797,150 20,051,364 2.2793 1.760 1.752 1.760 1.744 1.830 11,346,871 1.7671 -4.22%
2022-08-01 0 2.370 2.370 2.380 2.340 2.400 9,677,526 23,010,242 2.3777 1.837 1.837 1.845 1.814 1.861 12,482,410 1.8434 -0.42%
2022-07-29 0 2.380 2.380 2.390 2.370 2.420 9,569,072 22,842,558 2.3871 1.845 1.845 1.853 1.837 1.876 12,342,522 1.8507 -1.24%
2022-07-28 0 2.410 2.410 2.420 2.390 2.430 3,532,930 8,509,058 2.4085 1.868 1.868 1.876 1.853 1.884 4,556,896 1.8673 -0.41%
2022-07-27 0 2.420 2.410 2.420 2.390 2.420 5,571,890 13,447,653 2.4135 1.876 1.868 1.876 1.853 1.876 7,186,818 1.8712 0.41%
2022-07-26 0 2.410 2.410 2.420 2.360 2.440 7,000,000 16,888,460 2.4126 1.868 1.868 1.876 1.830 1.892 9,028,844 1.8705 0.84%
2022-07-25 0 2.390 2.380 2.390 2.370 2.410 3,996,000 9,554,740 2.3911 1.853 1.845 1.853 1.837 1.868 5,154,180 1.8538 -0.42%
2022-07-22 0 2.400 2.400 2.410 2.330 2.420 12,357,646 29,454,071 2.3835 1.861 1.861 1.868 1.806 1.876 15,939,322 1.8479 2.13%
2022-07-21 0 2.350 2.350 2.360 2.340 2.390 7,310,254 17,191,301 2.3517 1.822 1.822 1.830 1.814 1.853 9,429,020 1.8232 -0.84%
2022-07-20 0 2.370 2.370 2.380 2.360 2.430 6,613,791 15,775,722 2.3853 1.837 1.837 1.845 1.830 1.884 8,530,698 1.8493 -1.25%
2022-07-19 0 2.400 2.400 2.410 2.390 2.430 5,724,977 13,795,402 2.4097 1.861 1.861 1.868 1.853 1.884 7,384,275 1.8682 -1.64%
2022-07-18 0 2.440 2.430 2.440 2.340 2.450 14,549,785 35,166,108 2.4170 1.892 1.884 1.892 1.814 1.899 18,766,820 1.8738 4.27%
2022-07-15 0 2.340 2.340 2.350 2.320 2.370 15,926,000 37,435,140 2.3506 1.814 1.814 1.822 1.799 1.837 20,541,910 1.8224 -0.85%
2022-07-14 0 2.360 2.340 2.360 2.320 2.360 7,512,000 17,602,908 2.3433 1.830 1.814 1.830 1.799 1.830 9,689,239 1.8167 1.29%
2022-07-13 0 2.330 2.320 2.330 2.290 2.340 9,154,334 21,271,241 2.3236 1.806 1.799 1.806 1.775 1.814 11,807,579 1.8015 1.30%
2022-07-12 0 2.300 2.290 2.300 2.280 2.330 6,808,877 15,655,584 2.2993 1.783 1.775 1.783 1.768 1.806 8,782,327 1.7826 -0.86%
2022-07-11 0 2.320 2.310 2.320 2.280 2.380 9,004,901 20,848,841 2.3153 1.799 1.791 1.799 1.768 1.845 11,614,835 1.7950 -2.52%
2022-07-08 0 2.380 2.370 2.380 2.330 2.380 7,407,260 17,524,648 2.3659 1.845 1.837 1.845 1.806 1.845 9,554,142 1.8342 1.71%
2022-07-07 0 2.340 2.330 2.340 2.310 2.380 7,822,484 18,232,051 2.3307 1.814 1.806 1.814 1.791 1.845 10,089,712 1.8070 -1.68%
2022-07-06 0 2.380 2.360 2.380 2.330 2.400 25,332,102 60,147,382 2.3744 1.845 1.830 1.845 1.806 1.861 32,674,228 1.8408 1.28%
2022-07-05 0 2.350 2.340 2.350 2.310 2.360 5,192,716 12,186,683 2.3469 1.822 1.814 1.822 1.791 1.830 6,697,746 1.8195 1.73%
2022-07-04 0 2.310 2.300 2.310 2.290 2.370 10,207,641 23,676,355 2.3195 1.791 1.783 1.791 1.775 1.837 13,166,171 1.7983 -2.53%
2022-06-30 0 2.370 2.360 2.370 2.340 2.380 14,965,142 35,383,944 2.3644 1.837 1.830 1.837 1.814 1.845 19,302,561 1.8331 0.42%
2022-06-29 0 2.360 2.350 2.360 2.330 2.380 8,836,000 20,830,410 2.3574 1.830 1.822 1.830 1.806 1.845 11,396,981 1.8277 0.43%
2022-06-28 0 2.350 2.340 2.350 2.300 2.350 20,429,560 47,742,844 2.3369 1.822 1.814 1.822 1.783 1.822 26,350,758 1.8118 2.17%
2022-06-27 0 2.300 2.300 2.320 2.300 2.330 6,252,168 14,478,631 2.3158 1.783 1.783 1.799 1.783 1.806 8,064,264 1.7954 -1.29%
2022-06-24 0 2.330 2.320 2.330 2.260 2.330 10,952,804 25,347,389 2.3142 1.806 1.799 1.806 1.752 1.806 14,127,308 1.7942 1.75%
2022-06-23 0 2.290 2.270 2.290 2.260 2.290 6,425,994 14,628,224 2.2764 1.775 1.760 1.775 1.752 1.775 8,288,471 1.7649 2.23%
2022-06-22 0 2.240 2.240 2.250 2.230 2.300 12,574,004 28,406,749 2.2592 1.737 1.737 1.744 1.729 1.783 16,218,388 1.7515 -2.18%
2022-06-21 0 2.290 2.280 2.290 2.240 2.290 9,659,065 21,955,652 2.2731 1.775 1.768 1.775 1.737 1.775 12,458,599 1.7623 1.33%
2022-06-20 0 2.260 2.260 2.270 2.210 2.270 11,261,677 25,300,507 2.2466 1.752 1.752 1.760 1.713 1.760 14,525,703 1.7418 1.80%
2022-06-17 0 2.220 2.220 2.240 2.210 2.250 89,461,689 198,652,355 2.2205 1.721 1.721 1.737 1.713 1.744 115,390,803 1.7216 -0.89%
2022-06-16 0 2.240 2.230 2.240 2.230 2.310 23,625,285 53,471,079 2.2633 1.737 1.729 1.737 1.729 1.791 30,472,716 1.7547 -3.03%
2022-06-15 0 2.310 2.300 2.310 2.280 2.350 22,136,674 51,186,697 2.3123 1.791 1.783 1.791 1.768 1.822 28,552,653 1.7927 -1.28%
2022-06-14 0 2.340 2.340 2.350 2.300 2.350 21,543,105 50,000,570 2.3210 1.814 1.814 1.822 1.783 1.822 27,787,047 1.7994 0.86%
2022-06-13 0 2.320 2.310 2.320 2.320 2.510 27,831,306 66,127,555 2.3760 1.799 1.791 1.799 1.799 1.946 35,897,788 1.8421 -6.56%
2022-06-10 0 2.550 2.540 2.550 2.460 2.570 31,423,255 79,593,905 2.5330 1.925 1.918 1.925 1.857 1.940 41,624,471 1.9122 2.82%
2022-06-09 0 2.480 2.480 2.490 2.470 2.530 11,699,889 29,162,644 2.4926 1.872 1.872 1.880 1.865 1.910 15,498,130 1.8817 -0.40%
2022-06-08 0 2.490 2.490 2.500 2.470 2.510 11,764,505 29,262,060 2.4873 1.880 1.880 1.887 1.865 1.895 15,583,723 1.8777 0.40%
2022-06-07 0 2.480 2.470 2.480 2.430 2.520 28,237,292 69,525,413 2.4622 1.872 1.865 1.872 1.834 1.902 37,404,220 1.8588 -0.80%
2022-06-06 0 2.500 2.490 2.500 2.490 2.620 18,689,254 47,309,014 2.5313 1.887 1.880 1.887 1.880 1.978 24,756,516 1.9110 -3.47%
2022-06-02 0 2.590 2.590 2.600 2.560 2.610 11,254,929 29,129,412 2.5881 1.955 1.955 1.963 1.933 1.970 14,908,719 1.9539 0.00%
2022-06-01 0 2.590 2.580 2.590 2.560 2.620 18,249,046 47,379,256 2.5963 1.955 1.948 1.955 1.933 1.978 24,173,399 1.9600 -0.38%
2022-05-31 0 2.600 2.590 2.600 2.480 2.600 69,289,280 179,288,614 2.5875 1.963 1.955 1.963 1.872 1.963 91,783,288 1.9534 4.84%
2022-05-30 0 2.480 2.480 2.490 2.450 2.500 12,365,094 30,687,444 2.4818 1.872 1.872 1.880 1.850 1.887 16,379,287 1.8736 0.00%
2022-05-27 0 2.480 2.470 2.480 2.460 2.500 7,978,000 19,773,360 2.4785 1.872 1.865 1.872 1.857 1.887 10,567,971 1.8711 0.00%
2022-05-26 0 2.480 2.470 2.480 2.450 2.490 10,825,275 26,807,859 2.4764 1.872 1.865 1.872 1.850 1.880 14,339,582 1.8695 0.40%
2022-05-25 0 2.470 2.470 2.480 2.460 2.490 7,171,271 17,761,494 2.4768 1.865 1.865 1.872 1.857 1.880 9,499,346 1.8698 0.41%
2022-05-24 0 2.460 2.450 2.460 2.440 2.510 7,069,477 17,477,096 2.4722 1.857 1.850 1.857 1.842 1.895 9,364,505 1.8663 -1.20%
2022-05-23 0 2.490 2.480 2.490 2.450 2.500 7,577,516 18,812,563 2.4827 1.880 1.872 1.880 1.850 1.887 10,037,474 1.8742 0.81%
2022-05-20 0 2.470 2.460 2.470 2.460 2.520 16,302,224 40,377,346 2.4768 1.865 1.857 1.865 1.857 1.902 21,594,563 1.8698 -1.59%
2022-05-19 0 2.510 2.500 2.510 2.460 2.510 10,553,570 26,260,237 2.4883 1.895 1.887 1.895 1.857 1.895 13,979,671 1.8785 0.40%
2022-05-18 0 2.500 2.490 2.500 2.440 2.500 9,164,095 22,709,594 2.4781 1.887 1.880 1.887 1.842 1.887 12,139,118 1.8708 1.63%
2022-05-17 0 2.460 2.460 2.470 2.420 2.480 11,279,533 27,681,710 2.4542 1.857 1.857 1.865 1.827 1.872 14,941,310 1.8527 1.65%
2022-05-16 0 2.420 2.410 2.420 2.410 2.430 7,718,960 18,664,378 2.4180 1.827 1.819 1.827 1.819 1.834 10,224,836 1.8254 0.41%
2022-05-13 0 2.410 2.400 2.410 2.400 2.440 12,754,340 30,780,342 2.4133 1.819 1.812 1.819 1.812 1.842 16,894,897 1.8219 -0.82%
2022-05-12 0 2.430 2.430 2.440 2.430 2.480 8,238,160 20,150,632 2.4460 1.834 1.834 1.842 1.834 1.872 10,912,589 1.8465 -3.57%
2022-05-11 0 2.520 2.510 2.520 2.420 2.540 10,724,337 26,824,960 2.5013 1.902 1.895 1.902 1.827 1.918 14,205,876 1.8883 4.13%
2022-05-10 0 2.420 2.410 2.420 2.420 2.480 10,669,189 26,062,106 2.4427 1.827 1.819 1.827 1.827 1.872 14,132,825 1.8441 -3.20%
2022-05-06 0 2.500 2.500 2.510 2.500 2.540 5,841,624 14,674,639 2.5121 1.887 1.887 1.895 1.887 1.918 7,738,043 1.8964 -2.34%
2022-05-05 0 2.560 2.550 2.560 2.540 2.640 4,446,000 11,457,080 2.5769 1.933 1.925 1.933 1.918 1.993 5,889,345 1.9454 -0.78%
2022-05-04 0 2.580 2.570 2.580 2.570 2.620 2,939,966 7,590,000 2.5817 1.948 1.940 1.948 1.940 1.978 3,894,394 1.9490 -0.77%
2022-05-03 0 2.600 2.590 2.600 2.510 2.630 11,219,923 29,062,166 2.5902 1.963 1.955 1.963 1.895 1.985 14,862,348 1.9554 1.56%
2022-04-29 0 2.560 2.550 2.560 2.470 2.570 12,398,166 31,322,373 2.5264 1.933 1.925 1.933 1.865 1.940 16,423,095 1.9072 3.23%
2022-04-28 1 - - - - - 0 0 - 1.872 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.872 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.872 - - - - 0 - 0.00%
2022-04-25 0 2.480 2.480 2.490 2.470 2.540 5,882,995 14,656,509 2.4913 1.872 1.872 1.880 1.865 1.918 7,792,845 1.8808 -2.36%
2022-04-22 0 2.540 2.540 2.550 2.510 2.570 10,694,437 27,159,983 2.5396 1.918 1.918 1.925 1.895 1.940 14,166,269 1.9172 -1.17%
2022-04-21 0 2.570 2.560 2.570 2.540 2.610 5,956,500 15,272,778 2.5641 1.940 1.933 1.940 1.918 1.970 7,890,213 1.9357 -1.15%
2022-04-20 0 2.600 2.590 2.600 2.580 2.630 7,889,644 20,512,895 2.6000 1.963 1.955 1.963 1.948 1.985 10,450,931 1.9628 0.00%
2022-04-19 0 2.600 2.590 2.600 2.590 2.650 7,848,000 20,543,490 2.6177 1.963 1.955 1.963 1.955 2.001 10,395,767 1.9761 -0.76%
2022-04-14 0 2.620 2.620 2.630 2.580 2.640 7,488,000 19,625,700 2.6210 1.978 1.978 1.985 1.948 1.993 9,918,897 1.9786 1.55%
2022-04-13 0 2.580 2.580 2.590 2.480 2.600 9,113,902 23,410,259 2.5686 1.948 1.948 1.955 1.872 1.963 12,072,631 1.9391 1.57%
2022-04-12 0 2.540 2.530 2.540 2.500 2.550 6,511,817 16,464,385 2.5284 1.918 1.910 1.918 1.887 1.925 8,625,807 1.9087 1.20%
2022-04-11 0 2.510 2.510 2.520 2.490 2.560 10,915,767 27,400,666 2.5102 1.895 1.895 1.902 1.880 1.933 14,459,452 1.8950 -2.33%
2022-04-08 0 2.570 2.560 2.570 2.520 2.580 10,433,785 26,739,426 2.5628 1.940 1.933 1.940 1.902 1.948 13,820,999 1.9347 1.98%
2022-04-07 0 2.520 2.520 2.530 2.510 2.580 13,982,594 35,400,621 2.5318 1.902 1.902 1.910 1.895 1.948 18,521,890 1.9113 -2.70%
2022-04-06 0 2.590 2.590 2.600 2.500 2.610 18,433,910 47,632,402 2.5840 1.955 1.955 1.963 1.887 1.970 24,418,278 1.9507 2.78%
2022-04-04 0 2.520 2.510 2.520 2.470 2.550 13,754,450 34,636,659 2.5182 1.902 1.895 1.902 1.865 1.925 18,219,682 1.9011 0.40%
2022-04-01 0 2.510 2.500 2.510 2.430 2.550 22,130,558 53,852,238 2.4334 1.895 1.887 1.895 1.834 1.925 29,315,002 1.8370 4.15%
2022-03-31 0 2.410 2.410 2.420 2.390 2.740 67,256,206 167,371,276 2.4886 1.819 1.819 1.827 1.804 2.068 89,090,199 1.8787 -12.04%
2022-03-30 0 2.740 2.730 2.740 2.700 2.800 22,244,862 61,162,724 2.7495 2.068 2.061 2.068 2.038 2.114 29,466,413 2.0757 -1.08%
2022-03-29 0 2.770 2.760 2.770 2.730 2.810 10,573,060 29,127,293 2.7549 2.091 2.084 2.091 2.061 2.121 14,005,488 2.0797 0.36%
2022-03-28 0 2.760 2.760 2.770 2.720 2.780 10,805,337 29,658,520 2.7448 2.084 2.084 2.091 2.053 2.099 14,313,172 2.0721 -0.72%
2022-03-25 0 2.780 2.780 2.790 2.760 2.830 6,868,000 19,136,240 2.7863 2.099 2.099 2.106 2.084 2.136 9,097,621 2.1034 -1.42%
2022-03-24 0 2.820 2.810 2.820 2.790 2.850 6,806,490 19,162,317 2.8153 2.129 2.121 2.129 2.106 2.152 9,016,143 2.1253 -0.35%
2022-03-23 0 2.830 2.830 2.840 2.800 2.890 6,538,626 18,520,573 2.8325 2.136 2.136 2.144 2.114 2.182 8,661,320 2.1383 -1.05%
2022-03-22 0 2.860 2.850 2.860 2.790 2.880 16,279,084 46,458,326 2.8539 2.159 2.152 2.159 2.106 2.174 21,563,911 2.1544 2.14%
2022-03-21 0 2.800 2.790 2.800 2.770 2.870 14,285,712 40,085,351 2.8060 2.114 2.106 2.114 2.091 2.167 18,923,412 2.1183 0.36%
2022-03-18 0 2.790 2.780 2.790 2.780 2.850 29,190,000 81,631,540 2.7966 2.106 2.099 2.106 2.099 2.152 38,666,215 2.1112 -1.06%
2022-03-17 0 2.820 2.810 2.820 2.700 2.880 28,444,000 80,321,616 2.8239 2.129 2.121 2.129 2.038 2.174 37,678,034 2.1318 6.42%
2022-03-16 0 2.650 2.640 2.650 2.530 2.690 16,045,092 42,044,106 2.6204 2.001 1.993 2.001 1.910 2.031 21,253,956 1.9782 3.52%
2022-03-15 0 2.560 2.550 2.560 2.530 2.780 21,357,955 56,442,075 2.6427 1.933 1.925 1.933 1.910 2.099 28,291,582 1.9950 -8.24%
2022-03-14 0 2.790 2.780 2.790 2.780 2.920 15,976,811 45,105,712 2.8232 2.106 2.099 2.106 2.099 2.204 21,163,508 2.1313 -4.78%
2022-03-11 0 2.930 2.930 2.940 2.900 2.990 8,288,038 24,313,849 2.9336 2.212 2.212 2.219 2.189 2.257 10,978,659 2.2146 -2.98%
2022-03-10 0 3.020 3.010 3.020 2.890 3.020 23,444,554 69,902,842 2.9816 2.280 2.272 2.280 2.182 2.280 31,055,572 2.2509 4.14%
2022-03-09 0 2.900 2.900 2.910 2.840 3.000 12,959,233 37,662,073 2.9062 2.189 2.189 2.197 2.144 2.265 17,166,306 2.1940 -2.36%
2022-03-08 0 2.970 2.960 2.970 2.960 3.030 9,689,976 28,903,779 2.9829 2.242 2.235 2.242 2.235 2.287 12,835,721 2.2518 -1.00%
2022-03-07 0 3.000 3.000 3.010 2.970 3.060 11,391,194 34,187,795 3.0012 2.265 2.265 2.272 2.242 2.310 15,089,221 2.2657 -2.28%
2022-03-04 0 3.070 3.050 3.070 3.050 3.100 7,593,315 23,283,737 3.0663 2.318 2.303 2.318 2.303 2.340 10,058,402 2.3149 -1.29%
2022-03-03 0 3.110 3.100 3.110 3.080 3.160 5,994,696 18,721,431 3.1230 2.348 2.340 2.348 2.325 2.386 7,940,809 2.3576 0.97%
2022-03-02 0 3.080 3.070 3.080 3.060 3.150 9,105,727 28,169,277 3.0936 2.325 2.318 2.325 2.310 2.378 12,061,802 2.3354 -0.96%
2022-03-01 0 3.110 3.100 3.110 3.090 3.140 6,168,763 19,199,871 3.1124 2.348 2.340 2.348 2.333 2.370 8,171,385 2.3496 0.97%
2022-02-28 0 3.080 3.080 3.090 3.040 3.100 13,741,914 42,277,948 3.0766 2.325 2.325 2.333 2.295 2.340 18,203,076 2.3226 -0.65%
2022-02-25 0 3.100 3.090 3.100 3.080 3.120 3,676,582 11,393,669 3.0990 2.340 2.333 2.340 2.325 2.355 4,870,144 2.3395 0.32%
2022-02-24 0 3.090 3.070 3.090 3.070 3.170 9,346,558 29,055,742 3.1087 2.333 2.318 2.333 2.318 2.393 12,380,816 2.3468 -1.90%
2022-02-23 0 3.150 3.140 3.150 3.110 3.170 4,030,401 12,689,909 3.1485 2.378 2.370 2.378 2.348 2.393 5,338,827 2.3769 0.96%
2022-02-22 0 3.120 3.110 3.120 3.060 3.160 10,950,000 34,017,870 3.1067 2.355 2.348 2.355 2.310 2.386 14,504,798 2.3453 -1.58%
2022-02-21 0 3.170 3.150 3.170 3.130 3.180 4,982,417 15,762,861 3.1637 2.393 2.378 2.393 2.363 2.401 6,599,904 2.3883 0.00%
2022-02-18 0 3.170 3.150 3.170 3.140 3.190 5,212,540 16,476,566 3.1609 2.393 2.378 2.393 2.370 2.408 6,904,734 2.3863 0.32%
2022-02-17 0 3.160 3.150 3.160 3.120 3.200 7,812,340 24,715,131 3.1636 2.386 2.378 2.386 2.355 2.416 10,348,531 2.3883 1.28%
2022-02-16 0 3.120 3.110 3.120 3.100 3.160 8,539,184 26,703,532 3.1272 2.355 2.348 2.355 2.340 2.386 11,311,337 2.3608 0.65%
2022-02-15 0 3.100 3.100 3.110 3.070 3.120 6,861,881 21,273,024 3.1002 2.340 2.340 2.348 2.318 2.355 9,089,516 2.3404 0.32%
2022-02-14 0 3.090 3.080 3.090 3.080 3.130 8,255,400 25,602,144 3.1013 2.333 2.325 2.333 2.325 2.363 10,935,425 2.3412 -1.28%
2022-02-11 0 3.130 3.120 3.130 3.090 3.150 5,228,000 16,327,570 3.1231 2.363 2.355 2.363 2.333 2.378 6,925,213 2.3577 -0.32%
2022-02-10 0 3.140 3.140 3.150 3.090 3.140 10,725,443 33,467,271 3.1204 2.370 2.370 2.378 2.333 2.370 14,207,341 2.3556 1.29%
2022-02-09 0 3.100 3.090 3.100 3.060 3.130 14,040,100 43,393,529 3.0907 2.340 2.333 2.340 2.310 2.363 18,598,065 2.3332 0.98%
2022-02-08 0 3.070 3.060 3.070 3.030 3.070 8,030,000 24,541,600 3.0562 2.318 2.310 2.318 2.287 2.318 10,636,852 2.3072 0.99%
2022-02-07 0 3.040 3.030 3.040 3.020 3.080 11,780,474 35,862,776 3.0443 2.295 2.287 2.295 2.280 2.325 15,604,876 2.2982 -0.33%
2022-02-04 0 3.050 3.050 3.060 3.040 3.220 14,418,045 44,907,464 3.1147 2.303 2.303 2.310 2.295 2.431 19,098,706 2.3513 0.66%
2022-01-31 0 3.030 3.020 3.030 3.000 3.050 1,858,000 5,630,720 3.0305 2.287 2.280 2.287 2.265 2.303 2,461,179 2.2878 0.66%
2022-01-28 0 3.010 2.990 3.010 2.970 3.030 8,550,000 25,679,580 3.0035 2.272 2.257 2.272 2.242 2.287 11,325,664 2.2674 0.00%
2022-01-27 0 3.010 3.000 3.010 2.960 3.010 11,779,400 35,303,597 2.9971 2.272 2.265 2.272 2.235 2.272 15,603,454 2.2626 0.00%
2022-01-26 0 3.010 3.000 3.010 2.960 3.020 14,038,100 42,042,721 2.9949 2.272 2.265 2.272 2.235 2.280 18,595,416 2.2609 2.03%
2022-01-25 0 2.950 2.940 2.950 2.930 3.050 15,389,558 45,708,364 2.9701 2.227 2.219 2.227 2.212 2.303 20,385,610 2.2422 -2.96%
2022-01-24 0 3.040 3.030 3.040 3.020 3.080 10,379,125 31,556,001 3.0403 2.295 2.287 2.295 2.280 2.325 13,748,595 2.2952 0.00%
2022-01-21 0 3.040 3.040 3.050 3.020 3.090 15,716,000 47,883,000 3.0468 2.295 2.295 2.303 2.280 2.333 20,818,028 2.3001 0.66%
2022-01-20 0 3.020 3.010 3.030 3.010 3.070 18,063,000 54,847,110 3.0364 2.280 2.272 2.287 2.272 2.318 23,926,956 2.2923 -1.31%
2022-01-19 0 3.060 3.050 3.060 3.030 3.090 8,862,857 27,074,195 3.0548 2.310 2.303 2.310 2.287 2.333 11,740,087 2.3061 -0.65%
2022-01-18 0 3.080 3.070 3.080 3.040 3.100 5,046,390 15,511,515 3.0738 2.325 2.318 2.325 2.295 2.340 6,684,645 2.3205 0.98%
2022-01-17 0 3.050 3.050 3.060 3.040 3.140 9,406,000 28,781,570 3.0599 2.303 2.303 2.310 2.295 2.370 12,459,555 2.3100 -2.24%
2022-01-14 0 3.120 3.110 3.120 3.090 3.160 5,986,236 18,710,215 3.1255 2.355 2.348 2.355 2.333 2.386 7,929,602 2.3595 -0.64%
2022-01-13 0 3.140 3.130 3.140 3.110 3.150 6,524,102 20,417,548 3.1296 2.370 2.363 2.370 2.348 2.378 8,642,080 2.3626 0.96%
2022-01-12 0 3.110 3.100 3.110 3.090 3.160 7,815,917 24,344,060 3.1147 2.348 2.340 2.348 2.333 2.386 10,353,269 2.3513 -0.32%
2022-01-11 0 3.120 3.120 3.130 3.100 3.200 10,349,087 32,457,368 3.1363 2.355 2.355 2.363 2.340 2.416 13,708,805 2.3676 -0.95%
2022-01-10 0 3.150 3.130 3.150 3.100 3.160 7,869,349 24,683,578 3.1367 2.378 2.363 2.378 2.340 2.386 10,424,047 2.3679 1.61%
2022-01-07 0 3.100 3.090 3.100 3.070 3.120 5,488,414 16,969,323 3.0918 2.340 2.333 2.340 2.318 2.355 7,270,168 2.3341 0.32%
2022-01-06 0 3.090 3.090 3.100 3.040 3.120 10,251,876 31,510,894 3.0737 2.333 2.333 2.340 2.295 2.355 13,580,036 2.3204 0.00%
2022-01-05 0 3.090 3.070 3.090 3.040 3.120 8,280,800 25,486,922 3.0778 2.333 2.318 2.333 2.295 2.355 10,969,071 2.3235 -1.28%
2022-01-04 0 3.130 3.120 3.130 3.100 3.200 16,394,999 51,718,496 3.1545 2.363 2.355 2.363 2.340 2.416 21,717,456 2.3814 0.64%
2022-01-03 0 3.110 3.110 3.120 3.030 3.120 5,189,000 15,974,890 3.0786 2.348 2.348 2.355 2.287 2.355 6,873,552 2.3241 2.64%
2021-12-31 0 3.030 3.030 3.040 3.010 3.080 3,387,138 10,300,178 3.0410 2.287 2.287 2.295 2.272 2.325 4,486,735 2.2957 0.66%
2021-12-30 0 3.010 3.000 3.010 2.990 3.030 2,851,224 8,570,906 3.0060 2.272 2.265 2.272 2.257 2.287 3,776,843 2.2693 0.00%
2021-12-29 0 3.010 3.010 3.020 3.000 3.100 6,983,000 21,189,000 3.0344 2.272 2.272 2.280 2.265 2.340 9,249,955 2.2907 -0.33%
2021-12-28 0 3.020 3.010 3.020 2.920 3.020 8,542,785 25,575,290 2.9938 2.280 2.272 2.280 2.204 2.280 11,316,107 2.2601 1.00%
2021-12-24 0 2.990 2.980 2.990 2.960 3.000 2,622,689 7,817,146 2.9806 2.257 2.250 2.257 2.235 2.265 3,474,116 2.2501 0.34%
2021-12-23 0 2.980 2.970 2.980 2.940 3.000 9,118,532 27,145,123 2.9769 2.250 2.242 2.250 2.219 2.265 12,078,764 2.2473 2.41%
2021-12-22 0 2.910 2.910 2.930 2.910 2.960 3,695,815 10,811,374 2.9253 2.197 2.197 2.212 2.197 2.235 4,895,621 2.2084 -0.68%
2021-12-21 0 2.930 2.930 2.940 2.900 2.980 4,930,436 14,510,805 2.9431 2.212 2.212 2.219 2.189 2.250 6,531,048 2.2218 1.03%
2021-12-20 0 2.900 2.890 2.900 2.890 3.000 8,502,941 24,753,505 2.9112 2.189 2.182 2.189 2.182 2.265 11,263,328 2.1977 -2.03%
2021-12-17 0 2.960 2.960 2.980 2.960 3.060 24,625,575 73,302,642 2.9767 2.235 2.235 2.250 2.235 2.310 32,619,999 2.2472 -2.31%
2021-12-16 0 3.030 3.030 3.040 2.930 3.050 15,754,013 47,386,975 3.0079 2.287 2.287 2.295 2.212 2.303 20,868,381 2.2708 2.71%
2021-12-15 0 2.950 2.950 2.970 2.890 2.990 11,703,614 34,647,276 2.9604 2.227 2.227 2.242 2.182 2.257 15,503,064 2.2349 2.43%
2021-12-14 0 2.880 2.880 2.890 2.880 2.950 9,814,616 28,510,722 2.9049 2.174 2.174 2.182 2.174 2.227 13,000,824 2.1930 -0.69%
2021-12-13 0 2.900 2.900 2.910 2.900 2.950 5,834,116 17,047,660 2.9221 2.189 2.189 2.197 2.189 2.227 7,728,098 2.2059 -0.34%
2021-12-10 0 2.910 2.900 2.910 2.900 2.960 9,419,358 27,536,758 2.9234 2.197 2.189 2.197 2.189 2.235 12,477,250 2.2070 0.00%
2021-12-09 0 2.910 2.910 2.920 2.900 2.980 13,012,000 38,038,401 2.9233 2.197 2.197 2.204 2.189 2.250 17,236,204 2.2069 -1.36%
2021-12-08 0 2.950 2.940 2.950 2.920 2.960 7,504,951 22,035,933 2.9362 2.227 2.219 2.227 2.204 2.235 9,941,351 2.2166 1.03%
2021-12-07 0 2.920 2.920 2.930 2.860 2.940 9,393,609 27,425,112 2.9196 2.204 2.204 2.212 2.159 2.219 12,443,142 2.2040 2.46%
2021-12-06 0 2.850 2.850 2.860 2.840 2.930 12,429,669 35,748,320 2.8760 2.152 2.152 2.159 2.144 2.212 16,464,825 2.1712 -3.06%
2021-12-03 0 2.940 2.930 2.940 2.910 2.970 11,653,523 34,271,685 2.9409 2.219 2.212 2.219 2.197 2.242 15,436,712 2.2201 0.34%
2021-12-02 0 2.930 2.920 2.930 2.860 2.950 13,971,909 40,934,578 2.9298 2.212 2.204 2.212 2.159 2.227 18,507,737 2.2118 2.09%
2021-12-01 0 2.870 2.870 2.880 2.850 2.960 14,210,020 41,320,000 2.9078 2.167 2.167 2.174 2.152 2.235 18,823,148 2.1952 -1.37%
2021-11-30 0 2.910 2.900 2.910 2.820 2.910 53,508,019 154,137,124 2.8806 2.197 2.189 2.197 2.129 2.197 70,878,813 2.1747 2.11%
2021-11-29 0 2.850 2.840 2.850 2.820 2.890 3,410,980 9,727,390 2.8518 2.152 2.144 2.152 2.129 2.182 4,518,317 2.1529 0.35%
2021-11-26 0 2.840 2.830 2.840 2.820 2.870 9,984,613 28,388,109 2.8432 2.144 2.136 2.144 2.129 2.167 13,226,009 2.1464 -1.39%
2021-11-25 0 2.880 2.880 2.890 2.880 2.900 1,743,672 5,039,557 2.8902 2.174 2.174 2.182 2.174 2.189 2,309,736 2.1819 0.00%
2021-11-24 0 2.880 2.880 2.890 2.860 2.890 1,961,690 5,637,734 2.8739 2.174 2.174 2.182 2.159 2.182 2,598,531 2.1696 0.00%
2021-11-23 0 2.880 2.870 2.880 2.840 2.890 4,726,978 13,567,596 2.8702 2.174 2.167 2.174 2.144 2.182 6,261,540 2.1668 0.35%
2021-11-22 0 2.870 2.860 2.870 2.850 2.920 7,844,282 22,496,634 2.8679 2.167 2.159 2.167 2.152 2.204 10,390,842 2.1650 -1.03%
2021-11-19 0 2.900 2.890 2.900 2.870 2.930 4,228,783 12,240,301 2.8945 2.189 2.182 2.189 2.167 2.212 5,601,611 2.1851 -0.34%
2021-11-18 0 2.910 2.900 2.910 2.870 2.930 6,832,902 19,814,722 2.8999 2.197 2.189 2.197 2.167 2.212 9,051,129 2.1892 -0.34%
2021-11-17 0 2.920 2.910 2.920 2.850 2.930 14,023,031 40,612,779 2.8961 2.204 2.197 2.204 2.152 2.212 18,575,455 2.1864 0.69%
2021-11-16 0 2.900 2.890 2.900 2.860 2.900 8,002,099 23,128,643 2.8903 2.189 2.182 2.189 2.159 2.189 10,599,893 2.1820 0.69%
2021-11-15 0 2.880 2.870 2.880 2.830 2.890 7,461,052 21,378,323 2.8653 2.174 2.167 2.174 2.136 2.182 9,883,201 2.1631 0.35%
2021-11-12 0 2.870 2.860 2.870 2.840 2.900 7,744,685 22,258,620 2.8741 2.167 2.159 2.167 2.144 2.189 10,258,912 2.1697 -0.35%
2021-11-11 0 2.880 2.870 2.880 2.820 2.880 8,550,340 24,470,650 2.8620 2.174 2.167 2.174 2.129 2.174 11,326,114 2.1606 1.05%
2021-11-10 0 2.850 2.840 2.850 2.790 2.860 9,748,709 27,507,694 2.8217 2.152 2.144 2.152 2.106 2.159 12,913,521 2.1301 1.06%
2021-11-09 0 2.820 2.810 2.820 2.790 2.840 24,816,501 69,876,535 2.8157 2.129 2.121 2.129 2.106 2.144 32,872,907 2.1257 0.00%
2021-11-08 0 2.820 2.810 2.820 2.810 2.870 23,930,726 67,733,598 2.8304 2.129 2.121 2.129 2.121 2.167 31,699,575 2.1367 -1.05%
2021-11-05 0 2.850 2.830 2.850 2.820 2.910 16,823,502 47,876,429 2.8458 2.152 2.136 2.152 2.129 2.197 22,285,068 2.1484 -1.04%
2021-11-04 0 2.880 2.870 2.880 2.860 2.910 13,615,483 39,192,720 2.8785 2.174 2.167 2.174 2.159 2.197 18,035,601 2.1731 -0.69%
2021-11-03 0 2.900 2.890 2.900 2.890 2.940 13,910,422 40,439,851 2.9072 2.189 2.182 2.189 2.182 2.219 18,426,289 2.1947 -1.02%
2021-11-02 0 2.930 2.910 2.930 2.900 2.960 25,207,000 73,755,148 2.9260 2.212 2.197 2.212 2.189 2.235 33,390,177 2.2089 -0.34%
2021-11-01 0 2.940 2.930 2.940 2.920 2.980 10,253,644 30,105,682 2.9361 2.219 2.212 2.219 2.204 2.250 13,582,378 2.2165 -1.01%
2021-10-29 0 2.970 2.960 2.970 2.930 2.980 14,153,767 41,902,408 2.9605 2.242 2.235 2.242 2.212 2.250 18,748,633 2.2350 0.68%
2021-10-28 0 2.950 2.950 2.960 2.950 3.020 13,073,600 38,810,360 2.9686 2.227 2.227 2.235 2.227 2.280 17,317,801 2.2411 -2.32%
2021-10-27 0 3.020 3.010 3.020 3.000 3.060 8,974,150 27,055,974 3.0149 2.280 2.272 2.280 2.265 2.310 11,887,510 2.2760 -1.31%
2021-10-26 0 3.060 3.050 3.060 3.030 3.120 15,769,345 48,203,663 3.0568 2.310 2.303 2.310 2.287 2.355 20,888,691 2.3076 -1.61%
2021-10-25 0 3.110 3.090 3.110 3.050 3.120 15,650,254 48,465,994 3.0968 2.348 2.333 2.348 2.303 2.355 20,730,938 2.3379 0.00%
2021-10-22 0 3.110 3.090 3.110 3.090 3.140 12,474,716 38,758,116 3.1069 2.348 2.333 2.348 2.333 2.370 16,524,496 2.3455 -0.96%
2021-10-21 0 3.140 3.130 3.140 3.110 3.160 17,355,944 54,399,214 3.1343 2.370 2.363 2.370 2.348 2.386 22,990,362 2.3662 -0.63%
2021-10-20 0 3.160 3.150 3.160 3.120 3.220 14,222,524 44,783,056 3.1487 2.386 2.378 2.386 2.355 2.431 18,839,711 2.3771 -1.25%
2021-10-19 0 3.200 3.180 3.200 3.140 3.200 19,462,001 61,840,933 3.1775 2.416 2.401 2.416 2.370 2.416 25,780,127 2.3988 1.27%
2021-10-18 0 3.160 3.140 3.160 3.110 3.160 11,596,340 36,391,494 3.1382 2.386 2.370 2.386 2.348 2.386 15,360,965 2.3691 0.96%
2021-10-15 0 3.130 3.130 3.140 3.110 3.240 34,698,744 108,781,392 3.1350 2.363 2.363 2.370 2.348 2.446 45,963,312 2.3667 -2.49%
2021-10-12 0 3.210 3.200 3.210 3.140 3.230 13,922,310 44,281,220 3.1806 2.423 2.416 2.423 2.370 2.438 18,442,036 2.4011 0.63%
2021-10-11 0 3.190 3.180 3.190 3.140 3.360 29,858,431 95,137,301 3.1863 2.408 2.401 2.408 2.370 2.537 39,551,644 2.4054 -3.92%
2021-10-08 0 3.320 3.320 3.330 3.280 3.510 54,114,733 182,512,791 3.3727 2.506 2.506 2.514 2.476 2.650 71,682,490 2.5461 -6.21%
2021-10-07 0 3.540 3.530 3.540 3.390 3.600 32,652,766 115,579,951 3.5397 2.672 2.665 2.672 2.559 2.718 43,253,130 2.6722 3.21%
2021-10-06 0 3.430 3.420 3.430 3.110 3.560 60,330,265 207,422,123 3.4381 2.589 2.582 2.589 2.348 2.688 79,915,827 2.5955 11.36%
2021-10-05 0 3.080 3.080 3.090 3.030 3.110 6,126,642 18,925,345 3.0890 2.325 2.325 2.333 2.287 2.348 8,115,589 2.3320 0.65%
2021-10-04 0 3.060 3.050 3.060 3.030 3.110 20,257,350 62,213,697 3.0712 2.310 2.303 2.310 2.287 2.348 26,833,677 2.3185 0.00%
2021-09-30 0 3.060 3.060 3.070 3.010 3.090 6,868,000 20,963,228 3.0523 2.310 2.310 2.318 2.272 2.333 9,097,621 2.3043 1.66%
2021-09-29 0 3.010 3.010 3.020 3.010 3.090 8,978,000 27,203,390 3.0300 2.272 2.272 2.280 2.272 2.333 11,892,610 2.2874 -2.90%
2021-09-28 0 3.100 3.080 3.100 3.040 3.140 4,889,400 15,143,230 3.0972 2.340 2.325 2.340 2.295 2.370 6,476,690 2.3381 1.64%
2021-09-27 0 3.050 3.040 3.050 3.000 3.090 8,690,411 26,450,547 3.0436 2.303 2.295 2.303 2.265 2.333 11,511,658 2.2977 0.00%
2021-09-24 0 3.050 3.050 3.060 3.040 3.190 9,936,720 30,745,426 3.0941 2.303 2.303 2.310 2.295 2.408 13,162,568 2.3358 -2.24%
2021-09-23 0 3.120 3.110 3.120 3.060 3.190 21,692,993 67,804,563 3.1256 2.355 2.348 2.355 2.310 2.408 28,735,386 2.3596 2.97%
2021-09-21 0 3.120 3.110 3.120 3.020 3.130 41,243,097 126,818,252 3.0749 2.287 2.280 2.287 2.214 2.295 56,254,957 2.2543 1.63%
2021-09-20 0 3.070 3.070 3.080 2.990 3.090 8,256,000 25,201,720 3.0525 2.251 2.251 2.258 2.192 2.265 11,261,058 2.2380 -0.32%
2021-09-17 0 3.080 3.070 3.080 3.050 3.140 20,667,895 63,622,644 3.0783 2.258 2.251 2.258 2.236 2.302 28,190,694 2.2569 -1.60%
2021-09-16 0 3.130 3.120 3.130 3.060 3.220 8,364,000 26,111,000 3.1218 2.295 2.287 2.295 2.243 2.361 11,408,369 2.2888 -1.88%
2021-09-15 0 3.190 3.190 3.200 3.120 3.250 16,457,768 52,474,289 3.1884 2.339 2.339 2.346 2.287 2.383 22,448,145 2.3376 -1.85%
2021-09-14 0 3.250 3.240 3.250 3.210 3.340 13,544,309 44,224,743 3.2652 2.383 2.375 2.383 2.353 2.449 18,474,231 2.3939 -1.22%
2021-09-13 0 3.290 3.270 3.290 3.190 3.310 31,408,885 102,200,252 3.2539 2.412 2.397 2.412 2.339 2.427 42,841,241 2.3856 1.23%
2021-09-10 0 3.250 3.240 3.250 3.210 3.340 11,372,691 37,039,214 3.2569 2.383 2.375 2.383 2.353 2.449 15,512,178 2.3878 -2.11%
2021-09-09 0 3.320 3.290 3.320 3.270 3.350 10,245,548 33,782,076 3.2972 2.434 2.412 2.434 2.397 2.456 13,974,772 2.4174 -1.19%
2021-09-08 0 3.360 3.350 3.360 3.300 3.400 17,354,253 58,235,770 3.3557 2.463 2.456 2.463 2.419 2.493 23,670,937 2.4602 0.60%
2021-09-07 0 3.340 3.320 3.340 3.260 3.370 14,354,299 47,531,932 3.3113 2.449 2.434 2.449 2.390 2.471 19,579,046 2.4277 -0.60%
2021-09-06 0 3.360 3.340 3.360 3.260 3.370 19,008,907 63,238,764 3.3268 2.463 2.449 2.463 2.390 2.471 25,927,860 2.4390 1.20%
2021-09-03 0 3.320 3.310 3.320 3.280 3.390 23,431,890 78,277,724 3.3406 2.434 2.427 2.434 2.405 2.485 31,960,742 2.4492 -0.90%
2021-09-02 0 3.350 3.350 3.360 3.200 3.380 41,942,164 138,765,743 3.3085 2.456 2.456 2.463 2.346 2.478 57,208,474 2.4256 5.02%
2021-09-01 0 3.190 3.190 3.200 3.080 3.230 14,736,000 46,894,480 3.1823 2.339 2.339 2.346 2.258 2.368 20,099,680 2.3331 -0.62%
2021-08-31 0 3.210 3.200 3.210 3.150 3.250 27,043,511 86,716,080 3.2065 2.353 2.346 2.353 2.309 2.383 36,886,938 2.3509 0.31%
2021-08-30 0 3.200 3.200 3.220 3.060 3.260 42,596,345 136,115,396 3.1955 2.346 2.346 2.361 2.243 2.390 58,100,767 2.3427 4.23%
2021-08-27 0 3.070 3.060 3.070 3.020 3.170 22,135,562 68,309,031 3.0859 2.251 2.243 2.251 2.214 2.324 30,192,570 2.2624 -3.15%
2021-08-26 0 3.170 3.160 3.170 3.120 3.170 18,691,156 58,909,879 3.1518 2.324 2.317 2.324 2.287 2.324 25,494,453 2.3107 1.60%
2021-08-25 0 3.120 3.120 3.130 3.090 3.140 16,281,570 50,731,691 3.1159 2.287 2.287 2.295 2.265 2.302 22,207,814 2.2844 -0.95%
2021-08-24 0 3.150 3.140 3.150 3.080 3.180 19,834,760 62,424,822 3.1472 2.309 2.302 2.309 2.258 2.331 27,054,311 2.3074 1.94%
2021-08-23 0 3.090 3.080 3.090 3.000 3.100 14,791,490 45,600,511 3.0829 2.265 2.258 2.265 2.199 2.273 20,175,367 2.2602 2.66%
2021-08-20 0 3.010 3.000 3.010 2.990 3.050 10,666,394 32,182,017 3.0171 2.207 2.199 2.207 2.192 2.236 14,548,799 2.2120 -0.99%
2021-08-19 0 3.040 3.030 3.040 2.980 3.040 9,542,762 28,802,230 3.0182 2.229 2.221 2.229 2.185 2.229 13,016,182 2.2128 -0.33%
2021-08-18 0 3.050 3.030 3.050 2.930 3.050 7,676,000 23,173,500 3.0190 2.236 2.221 2.236 2.148 2.236 10,469,947 2.2133 1.67%
2021-08-17 0 3.000 2.990 3.000 2.950 3.050 7,467,741 22,288,887 2.9847 2.199 2.192 2.199 2.163 2.236 10,185,885 2.1882 -0.66%
2021-08-16 0 3.020 3.010 3.020 2.980 3.070 6,513,741 19,688,845 3.0227 2.214 2.207 2.214 2.185 2.251 8,884,644 2.2161 -2.27%
2021-08-13 0 3.090 3.080 3.090 2.990 3.100 16,933,306 51,877,571 3.0636 2.265 2.258 2.265 2.192 2.273 23,096,772 2.2461 2.66%
2021-08-12 0 3.010 2.990 3.010 2.910 3.020 7,829,086 23,339,392 2.9811 2.207 2.192 2.207 2.133 2.214 10,678,754 2.1856 3.08%
2021-08-11 0 2.920 2.910 2.920 2.890 2.920 7,229,079 20,991,950 2.9038 2.141 2.133 2.141 2.119 2.141 9,860,354 2.1289 -0.34%
2021-08-10 0 2.930 2.920 2.930 2.880 2.930 5,364,228 15,626,896 2.9132 2.148 2.141 2.148 2.111 2.148 7,316,725 2.1358 0.34%
2021-08-09 0 2.920 2.910 2.920 2.880 2.920 3,454,417 10,031,653 2.9040 2.141 2.133 2.141 2.111 2.141 4,711,772 2.1291 0.34%
2021-08-06 0 2.910 2.910 2.920 2.820 2.920 10,639,754 30,631,065 2.8789 2.133 2.133 2.141 2.067 2.141 14,512,463 2.1107 1.39%
2021-08-05 0 2.870 2.860 2.870 2.850 2.900 4,687,000 13,436,780 2.8668 2.104 2.097 2.104 2.089 2.126 6,392,997 2.1018 -1.03%
2021-08-04 0 2.900 2.890 2.900 2.870 2.940 5,669,886 16,369,967 2.8872 2.126 2.119 2.126 2.104 2.155 7,733,638 2.1167 -0.68%
2021-08-03 0 2.920 2.910 2.920 2.860 2.930 8,980,916 25,990,376 2.8940 2.141 2.133 2.141 2.097 2.148 12,249,833 2.1217 1.04%
2021-08-02 0 2.890 2.890 2.900 2.840 2.900 6,160,354 17,750,878 2.8815 2.119 2.119 2.126 2.082 2.126 8,402,629 2.1125 1.40%
2021-07-30 0 2.850 2.820 2.850 2.790 2.850 9,668,295 27,420,468 2.8361 2.089 2.067 2.089 2.045 2.089 13,187,407 2.0793 1.79%
2021-07-29 0 2.800 2.800 2.810 2.740 2.810 6,436,000 17,942,320 2.7878 2.053 2.053 2.060 2.009 2.060 8,778,606 2.0439 0.00%
2021-07-28 0 2.800 2.800 2.810 2.790 2.860 8,664,123 24,345,144 2.8099 2.053 2.053 2.060 2.045 2.097 11,817,732 2.0601 -1.41%
2021-07-27 0 2.840 2.830 2.840 2.820 2.940 12,351,055 35,380,903 2.8646 2.082 2.075 2.082 2.067 2.155 16,846,651 2.1002 -3.07%
2021-07-26 0 2.930 2.920 2.930 2.910 2.990 7,535,291 22,085,532 2.9309 2.148 2.141 2.148 2.133 2.192 10,278,022 2.1488 -0.68%
2021-07-23 0 2.950 2.940 2.950 2.930 2.990 2,871,588 8,490,112 2.9566 2.163 2.155 2.163 2.148 2.192 3,916,802 2.1676 -0.67%
2021-07-22 0 2.970 2.960 2.970 2.930 2.990 4,395,553 13,031,166 2.9646 2.177 2.170 2.177 2.148 2.192 5,995,467 2.1735 1.37%
2021-07-21 0 2.930 2.920 2.930 2.920 2.960 7,840,585 23,036,011 2.9380 2.148 2.141 2.148 2.141 2.170 10,694,439 2.1540 -0.34%
2021-07-20 0 2.940 2.940 2.950 2.920 2.980 5,547,392 16,328,759 2.9435 2.155 2.155 2.163 2.141 2.185 7,566,558 2.1580 -1.67%
2021-07-19 0 2.990 2.980 2.990 2.930 3.000 7,242,233 21,457,903 2.9629 2.192 2.185 2.192 2.148 2.199 9,878,296 2.1722 -0.33%
2021-07-16 0 3.000 2.990 3.000 2.960 3.000 7,653,041 22,805,334 2.9799 2.199 2.192 2.199 2.170 2.199 10,438,632 2.1847 0.67%
2021-07-15 0 2.980 2.980 2.990 2.940 3.010 9,087,000 27,134,150 2.9860 2.185 2.185 2.192 2.155 2.207 12,394,530 2.1892 1.02%
2021-07-14 0 2.950 2.940 2.950 2.910 2.970 7,020,521 20,665,336 2.9436 2.163 2.155 2.163 2.133 2.177 9,575,884 2.1581 0.68%
2021-07-13 0 2.930 2.920 2.930 2.910 2.940 3,621,379 10,597,407 2.9263 2.148 2.141 2.148 2.133 2.155 4,939,506 2.1454 0.00%
2021-07-12 0 2.930 2.910 2.930 2.910 2.980 4,918,140 14,404,819 2.9289 2.148 2.133 2.148 2.133 2.185 6,708,268 2.1473 -0.68%
2021-07-09 0 2.950 2.940 2.950 2.920 2.960 3,941,256 11,587,657 2.9401 2.163 2.155 2.163 2.141 2.170 5,375,813 2.1555 0.00%
2021-07-08 0 2.950 2.950 2.960 2.940 3.020 7,406,188 21,962,425 2.9654 2.163 2.163 2.170 2.155 2.214 10,101,928 2.1741 -1.01%
2021-07-07 0 2.980 2.980 2.990 2.950 2.990 8,651,826 25,752,473 2.9765 2.185 2.185 2.192 2.163 2.192 11,800,959 2.1822 0.34%
2021-07-06 0 2.970 2.960 2.970 2.950 2.970 4,049,230 11,989,971 2.9610 2.177 2.170 2.177 2.163 2.177 5,523,088 2.1709 0.68%
2021-07-05 0 2.950 2.940 2.950 2.940 2.960 5,144,302 15,191,766 2.9531 2.163 2.155 2.163 2.155 2.170 7,016,750 2.1651 -0.34%
2021-07-02 0 2.960 2.950 2.960 2.900 2.980 9,919,190 29,284,777 2.9523 2.170 2.163 2.170 2.126 2.185 13,529,624 2.1645 0.68%
2021-06-30 0 2.940 2.930 2.940 2.900 2.950 9,283,302 27,180,161 2.9279 2.155 2.148 2.155 2.126 2.163 12,662,283 2.1465 1.03%
2021-06-29 0 2.910 2.900 2.910 2.910 2.940 7,292,030 21,275,617 2.9177 2.133 2.126 2.133 2.133 2.155 9,946,218 2.1391 -0.34%
2021-06-28 0 2.920 2.920 2.930 2.890 2.950 3,086,483 9,021,641 2.9230 2.141 2.141 2.148 2.119 2.163 4,209,916 2.1430 0.69%
2021-06-25 0 2.900 2.890 2.900 2.880 2.920 8,658,988 25,067,940 2.8950 2.126 2.119 2.126 2.111 2.141 11,810,728 2.1225 0.00%
2021-06-24 0 2.900 2.890 2.900 2.890 2.920 4,367,200 12,656,352 2.8980 2.126 2.119 2.126 2.119 2.141 5,956,794 2.1247 0.00%
2021-06-23 0 2.900 2.890 2.900 2.890 2.910 11,954,154 34,688,897 2.9018 2.126 2.119 2.126 2.119 2.133 16,305,284 2.1275 0.00%
2021-06-22 0 2.900 2.900 2.910 2.900 2.960 15,179,566 44,145,286 2.9082 2.126 2.126 2.133 2.126 2.170 20,704,697 2.1321 -1.36%
2021-06-21 0 2.940 2.930 2.940 2.920 2.960 5,463,773 16,052,032 2.9379 2.155 2.148 2.155 2.141 2.170 7,452,503 2.1539 -0.68%
2021-06-18 0 2.960 2.960 2.970 2.930 2.970 18,771,734 55,473,376 2.9552 2.170 2.170 2.177 2.148 2.177 25,604,360 2.1666 0.00%
2021-06-17 0 2.960 2.950 2.960 2.930 2.980 5,448,167 16,098,809 2.9549 2.170 2.163 2.170 2.148 2.185 7,431,217 2.1664 0.00%
2021-06-16 0 2.960 2.950 2.960 2.940 2.990 5,924,151 17,572,041 2.9662 2.170 2.163 2.170 2.155 2.192 8,080,452 2.1746 -0.34%
2021-06-15 0 2.970 2.960 2.970 2.930 2.990 14,743,748 43,724,531 2.9656 2.177 2.170 2.177 2.148 2.192 20,110,248 2.1742 -0.67%
2021-06-11 0 2.990 2.980 2.990 2.950 3.010 10,129,634 30,247,569 2.9860 2.192 2.185 2.192 2.163 2.207 13,816,667 2.1892 1.29%
2021-06-10 0 3.030 3.020 3.030 2.990 3.050 13,287,940 40,077,029 3.0160 2.164 2.157 2.164 2.136 2.179 18,603,449 2.1543 -0.33%
2021-06-09 0 3.040 3.030 3.040 3.040 3.060 8,204,752 24,995,987 3.0465 2.171 2.164 2.171 2.171 2.186 11,486,858 2.1761 -0.65%
2021-06-08 0 3.060 3.050 3.060 3.050 3.080 6,792,324 20,784,511 3.0600 2.186 2.179 2.186 2.179 2.200 9,509,424 2.1857 -0.33%
2021-06-07 0 3.070 3.060 3.070 3.060 3.080 6,817,751 20,914,715 3.0677 2.193 2.186 2.193 2.186 2.200 9,545,022 2.1912 0.33%
2021-06-04 0 3.060 3.050 3.060 3.050 3.100 6,202,026 19,019,750 3.0667 2.186 2.179 2.186 2.179 2.214 8,682,992 2.1905 -0.97%
2021-06-03 0 3.090 3.080 3.090 3.060 3.130 9,291,425 28,666,618 3.0853 2.207 2.200 2.207 2.186 2.236 13,008,228 2.2037 -0.96%
2021-06-02 0 3.120 3.110 3.120 3.110 3.150 7,596,672 23,725,406 3.1231 2.229 2.221 2.229 2.221 2.250 10,635,531 2.2308 0.32%
2021-06-01 0 3.110 3.110 3.120 3.110 3.170 6,783,498 21,179,442 3.1222 2.221 2.221 2.229 2.221 2.264 9,497,067 2.2301 -1.58%
2021-05-31 0 3.160 3.150 3.160 3.080 3.170 22,281,341 69,951,216 3.1395 2.257 2.250 2.257 2.200 2.264 31,194,435 2.2424 1.94%
2021-05-28 0 3.100 3.090 3.100 3.070 3.120 22,569,212 69,856,729 3.0952 2.214 2.207 2.214 2.193 2.229 31,597,462 2.2108 0.00%
2021-05-27 0 3.100 3.090 3.100 3.060 3.100 53,816,084 166,516,711 3.0942 2.214 2.207 2.214 2.186 2.214 75,343,865 2.2101 0.98%
2021-05-26 0 3.070 3.070 3.080 3.060 3.100 6,288,381 19,331,905 3.0742 2.193 2.193 2.200 2.186 2.214 8,803,891 2.1958 -0.65%
2021-05-25 0 3.090 3.080 3.090 3.060 3.090 8,555,000 26,337,990 3.0787 2.207 2.200 2.207 2.186 2.207 11,977,214 2.1990 0.32%
2021-05-24 0 3.080 3.080 3.090 3.060 3.100 9,814,000 30,224,570 3.0797 2.200 2.200 2.207 2.186 2.214 13,739,846 2.1998 0.00%
2021-05-21 0 3.080 3.070 3.080 3.060 3.110 6,694,033 20,604,009 3.0780 2.200 2.193 2.200 2.186 2.221 9,371,814 2.1985 -0.65%
2021-05-20 0 3.100 3.090 3.100 3.030 3.100 17,980,063 55,291,872 3.0752 2.214 2.207 2.214 2.164 2.214 25,172,538 2.1965 1.31%
2021-05-18 0 3.060 3.050 3.060 3.010 3.090 11,045,247 33,820,335 3.0620 2.186 2.179 2.186 2.150 2.207 15,463,622 2.1871 1.66%
2021-05-17 0 3.010 3.000 3.010 3.000 3.030 10,542,724 31,773,995 3.0138 2.150 2.143 2.150 2.143 2.164 14,760,078 2.1527 0.67%
2021-05-14 0 2.990 2.990 3.000 2.960 3.000 9,954,750 29,683,758 2.9819 2.136 2.136 2.143 2.114 2.143 13,936,899 2.1299 0.00%
2021-05-13 0 2.990 2.980 2.990 2.970 3.000 5,595,976 16,723,496 2.9885 2.136 2.129 2.136 2.121 2.143 7,834,507 2.1346 0.00%
2021-05-12 0 2.990 2.990 3.000 2.980 3.010 9,104,000 27,250,160 2.9932 2.136 2.136 2.143 2.129 2.150 12,745,828 2.1380 -0.99%
2021-05-11 0 3.020 3.020 3.030 2.980 3.020 9,811,753 29,520,596 3.0087 2.157 2.157 2.164 2.129 2.157 13,736,700 2.1490 0.33%
2021-05-10 0 3.010 3.010 3.020 2.960 3.020 6,880,000 20,647,330 3.0011 2.150 2.150 2.157 2.114 2.157 9,632,172 2.1436 0.67%
2021-05-07 0 2.990 2.990 3.000 2.980 3.020 14,977,161 44,781,063 2.9900 2.136 2.136 2.143 2.129 2.157 20,968,400 2.1356 -0.66%
2021-05-06 0 3.010 3.000 3.010 2.990 3.030 18,314,281 55,025,121 3.0045 2.150 2.143 2.150 2.136 2.164 25,640,452 2.1460 0.67%
2021-05-05 0 2.990 2.980 2.990 2.980 3.040 6,541,890 19,637,780 3.0019 2.136 2.129 2.136 2.129 2.171 9,158,810 2.1441 -0.33%
2021-05-04 0 3.000 2.990 3.000 2.970 3.000 4,266,321 12,753,409 2.9893 2.143 2.136 2.143 2.121 2.143 5,972,956 2.1352 0.67%
2021-05-03 0 2.980 2.970 2.980 2.970 2.990 3,996,334 11,910,380 2.9803 2.129 2.121 2.129 2.121 2.136 5,594,968 2.1288 0.34%
2021-04-30 0 2.970 2.970 2.980 2.970 3.020 12,929,000 38,561,770 2.9826 2.121 2.121 2.129 2.121 2.157 18,100,924 2.1304 -1.98%
2021-04-29 0 3.030 3.010 3.030 2.990 3.030 5,329,072 16,079,220 3.0173 2.164 2.150 2.164 2.136 2.164 7,460,834 2.1552 1.00%
2021-04-28 0 3.000 2.990 3.000 2.990 3.060 18,897,021 56,837,807 3.0078 2.143 2.136 2.143 2.136 2.186 26,456,303 2.1484 -1.64%
2021-04-27 0 3.050 3.040 3.050 3.040 3.070 4,616,109 14,087,191 3.0517 2.179 2.171 2.179 2.171 2.193 6,462,668 2.1798 -0.65%
2021-04-26 0 3.070 3.060 3.070 3.050 3.100 5,286,101 16,239,361 3.0721 2.193 2.186 2.193 2.179 2.214 7,400,674 2.1943 -0.97%
2021-04-23 0 3.100 3.070 3.100 3.060 3.100 7,247,767 22,315,177 3.0789 2.214 2.193 2.214 2.186 2.214 10,147,055 2.1992 0.00%
2021-04-22 0 3.100 3.090 3.100 3.060 3.110 10,316,744 31,806,466 3.0830 2.214 2.207 2.214 2.186 2.221 14,443,700 2.2021 0.32%
2021-04-21 0 3.090 3.090 3.100 3.070 3.110 8,553,293 26,413,378 3.0881 2.207 2.207 2.214 2.193 2.221 11,974,824 2.2057 -0.96%
2021-04-20 0 3.120 3.110 3.120 3.050 3.120 8,106,965 25,056,620 3.0908 2.229 2.221 2.229 2.179 2.229 11,349,954 2.2076 0.97%
2021-04-19 0 3.090 3.080 3.090 3.070 3.110 6,948,615 21,449,954 3.0869 2.207 2.200 2.207 2.193 2.221 9,728,235 2.2049 -0.32%
2021-04-16 0 3.100 3.080 3.100 3.050 3.100 21,991,653 67,914,937 3.0882 2.214 2.200 2.214 2.179 2.214 30,788,865 2.2058 0.65%
2021-04-15 0 3.080 3.070 3.080 3.030 3.080 14,484,500 44,427,453 3.0672 2.200 2.193 2.200 2.164 2.200 20,278,663 2.1908 1.65%
2021-04-14 0 3.030 3.030 3.040 3.000 3.040 11,681,370 35,299,105 3.0218 2.164 2.164 2.171 2.143 2.171 16,354,211 2.1584 0.66%
2021-04-13 0 3.010 3.010 3.020 2.990 3.040 15,659,690 47,074,131 3.0061 2.150 2.150 2.157 2.136 2.171 21,923,958 2.1472 0.00%
2021-04-12 0 3.010 3.010 3.020 2.960 3.020 19,581,122 58,906,507 3.0083 2.150 2.150 2.157 2.114 2.157 27,414,061 2.1488 1.01%
2021-04-09 0 2.980 2.970 2.980 2.930 2.980 17,090,900 50,706,428 2.9669 2.129 2.121 2.129 2.093 2.129 23,927,688 2.1192 1.02%
2021-04-08 0 2.950 2.940 2.950 2.920 2.960 21,834,271 64,281,140 2.9440 2.107 2.100 2.107 2.086 2.114 30,568,526 2.1029 0.34%
2021-04-07 0 2.940 2.930 2.940 2.920 2.970 19,905,425 58,498,418 2.9388 2.100 2.093 2.100 2.086 2.121 27,868,093 2.0991 -0.34%
2021-04-01 0 2.950 2.940 2.950 2.940 2.970 22,339,473 65,938,274 2.9516 2.107 2.100 2.107 2.100 2.121 31,275,822 2.1083 0.00%
2021-03-31 0 2.950 2.950 2.960 2.950 3.070 56,209,565 167,593,061 2.9816 2.107 2.107 2.114 2.107 2.193 78,694,799 2.1297 -3.91%
2021-03-30 0 3.070 3.060 3.070 3.040 3.120 24,901,226 76,406,498 3.0684 2.193 2.186 2.193 2.171 2.229 34,862,340 2.1917 -1.29%
2021-03-29 0 3.110 3.100 3.110 3.070 3.120 14,271,515 44,237,232 3.0997 2.221 2.214 2.221 2.193 2.229 19,980,478 2.2140 0.97%
2021-03-26 0 3.080 3.070 3.080 3.050 3.100 9,670,200 29,681,106 3.0693 2.200 2.193 2.200 2.179 2.214 13,538,522 2.1923 0.33%
2021-03-25 0 3.070 3.060 3.070 3.050 3.110 21,316,204 65,323,990 3.0645 2.193 2.186 2.193 2.179 2.221 29,843,219 2.1889 -1.60%
2021-03-24 0 3.120 3.100 3.120 3.070 3.130 14,800,623 45,900,011 3.1012 2.229 2.214 2.229 2.193 2.236 20,721,243 2.2151 -0.32%
2021-03-23 0 3.130 3.120 3.130 3.090 3.170 14,655,222 45,823,868 3.1268 2.236 2.229 2.236 2.207 2.264 20,517,678 2.2334 -0.95%
2021-03-22 0 3.160 3.150 3.160 3.110 3.160 8,570,000 27,002,580 3.1508 2.257 2.250 2.257 2.221 2.257 11,998,215 2.2505 0.32%
2021-03-19 0 3.150 3.140 3.150 3.090 3.150 29,692,102 92,923,148 3.1296 2.250 2.243 2.250 2.207 2.250 41,569,686 2.2354 0.64%
2021-03-18 0 3.130 3.120 3.130 3.120 3.160 9,913,897 31,090,294 3.1360 2.236 2.229 2.236 2.229 2.257 13,879,704 2.2400 0.00%
2021-03-17 0 3.130 3.120 3.130 3.130 3.190 18,250,463 57,587,689 3.1554 2.236 2.229 2.236 2.236 2.279 25,551,105 2.2538 -0.63%
2021-03-16 0 3.150 3.140 3.150 3.100 3.150 28,251,846 88,396,004 3.1289 2.250 2.243 2.250 2.214 2.250 39,553,292 2.2349 1.61%
2021-03-15 0 3.100 3.090 3.100 3.080 3.130 16,945,210 52,676,135 3.1086 2.214 2.207 2.214 2.200 2.236 23,723,718 2.2204 0.32%
2021-03-12 0 3.090 3.080 3.090 3.070 3.130 78,433,048 242,930,227 3.0973 2.207 2.200 2.207 2.193 2.236 109,808,231 2.2123 0.32%
2021-03-11 0 3.080 3.070 3.080 3.050 3.090 16,307,714 50,129,564 3.0740 2.200 2.193 2.200 2.179 2.207 22,831,208 2.1957 0.00%
2021-03-10 0 3.080 3.070 3.080 3.060 3.100 13,813,245 42,488,134 3.0759 2.200 2.193 2.200 2.186 2.214 19,338,889 2.1970 0.33%
2021-03-09 0 3.070 3.060 3.070 3.040 3.100 16,262,000 49,868,160 3.0665 2.193 2.186 2.193 2.171 2.214 22,767,207 2.1904 -0.65%
2021-03-08 0 3.090 3.080 3.090 3.050 3.130 36,516,338 112,854,166 3.0905 2.207 2.200 2.207 2.179 2.236 51,123,788 2.2075 1.31%
2021-03-05 0 3.050 3.040 3.050 3.010 3.080 33,607,718 102,249,922 3.0425 2.179 2.171 2.179 2.150 2.200 47,051,647 2.1731 0.33%
2021-03-04 0 3.040 3.040 3.050 3.020 3.100 29,777,190 90,924,100 3.0535 2.171 2.171 2.179 2.157 2.214 41,688,812 2.1810 -1.94%
2021-03-03 0 3.100 3.100 3.110 3.080 3.120 15,912,070 49,360,195 3.1021 2.214 2.214 2.221 2.200 2.229 22,277,296 2.2157 0.65%
2021-03-02 0 3.080 3.080 3.090 3.060 3.120 10,899,195 33,639,536 3.0864 2.200 2.200 2.207 2.186 2.229 15,259,146 2.2045 -0.32%
2021-03-01 0 3.090 3.080 3.090 3.050 3.110 9,734,269 29,943,210 3.0761 2.207 2.200 2.207 2.179 2.221 13,628,220 2.1971 0.65%
2021-02-26 0 3.070 3.060 3.070 3.050 3.130 26,820,608 82,518,714 3.0767 2.193 2.186 2.193 2.179 2.236 37,549,523 2.1976 -2.54%
2021-02-25 0 3.150 3.150 3.160 3.060 3.170 30,474,000 95,594,460 3.1369 2.250 2.250 2.257 2.186 2.264 42,664,363 2.2406 3.28%
2021-02-24 0 3.050 3.050 3.060 3.050 3.180 33,060,299 102,331,882 3.0953 2.179 2.179 2.186 2.179 2.271 46,285,246 2.2109 -2.24%
2021-02-23 0 3.120 3.120 3.130 3.110 3.150 14,059,000 44,000,370 3.1297 2.229 2.229 2.236 2.221 2.250 19,682,952 2.2355 0.00%
2021-02-22 0 3.120 3.110 3.120 3.110 3.220 29,762,559 93,922,326 3.1557 2.229 2.221 2.229 2.221 2.300 41,668,328 2.2540 -0.64%
2021-02-19 0 3.140 3.140 3.160 3.130 3.180 17,478,369 55,052,357 3.1497 2.243 2.243 2.257 2.236 2.271 24,470,154 2.2498 -0.95%
2021-02-18 0 3.170 3.160 3.170 3.150 3.200 11,278,291 35,734,358 3.1684 2.264 2.257 2.264 2.250 2.286 15,789,890 2.2631 -0.94%
2021-02-17 0 3.200 3.190 3.200 3.170 3.240 16,478,444 52,867,202 3.2083 2.286 2.279 2.286 2.264 2.314 23,070,234 2.2916 0.63%
2021-02-16 0 3.180 3.170 3.180 3.140 3.260 12,086,655 38,422,806 3.1789 2.271 2.264 2.271 2.243 2.329 16,921,620 2.2706 0.95%
2021-02-11 0 3.150 3.140 3.150 3.090 3.150 3,243,510 10,152,783 3.1302 2.250 2.243 2.250 2.207 2.250 4,540,995 2.2358 0.96%
2021-02-10 0 3.120 3.110 3.120 3.070 3.130 7,614,800 23,596,568 3.0988 2.229 2.221 2.229 2.193 2.236 10,660,911 2.2134 0.65%
2021-02-09 0 3.100 3.090 3.100 3.070 3.130 6,769,580 20,954,245 3.0954 2.214 2.207 2.214 2.193 2.236 9,477,582 2.2109 0.65%
2021-02-08 0 3.080 3.070 3.080 3.080 3.150 11,732,770 36,417,245 3.1039 2.200 2.193 2.200 2.200 2.250 16,426,172 2.2170 -2.22%
2021-02-05 0 3.150 3.130 3.150 3.090 3.150 6,184,006 19,373,929 3.1329 2.250 2.236 2.250 2.207 2.250 8,657,763 2.2378 0.96%
2021-02-04 0 3.120 3.110 3.120 3.090 3.170 17,206,111 53,584,759 3.1143 2.229 2.221 2.229 2.207 2.264 24,088,986 2.2245 -0.95%
2021-02-03 0 3.150 3.150 3.160 3.140 3.190 14,291,856 45,188,473 3.1618 2.250 2.250 2.257 2.243 2.279 20,008,956 2.2584 -1.25%
2021-02-02 0 3.190 3.180 3.190 3.170 3.260 12,536,455 40,209,605 3.2074 2.279 2.271 2.279 2.264 2.329 17,551,351 2.2910 0.00%
2021-02-01 0 3.190 3.180 3.190 3.120 3.210 12,115,739 38,490,272 3.1769 2.279 2.271 2.279 2.229 2.293 16,962,338 2.2692 0.95%
2021-01-29 0 3.160 3.150 3.160 3.100 3.220 24,082,941 75,893,752 3.1513 2.257 2.250 2.257 2.214 2.300 33,716,720 2.2509 -0.63%
2021-01-28 0 3.180 3.180 3.190 3.170 3.250 15,546,493 49,788,776 3.2026 2.271 2.271 2.279 2.264 2.321 21,765,479 2.2875 -2.75%
2021-01-27 0 3.270 3.260 3.270 3.220 3.330 12,681,046 41,502,758 3.2728 2.336 2.329 2.336 2.300 2.379 17,753,782 2.3377 1.55%
2021-01-26 0 3.220 3.220 3.230 3.180 3.290 9,416,646 30,258,585 3.2133 2.300 2.300 2.307 2.271 2.350 13,183,540 2.2952 -0.31%
2021-01-25 0 3.230 3.230 3.250 3.150 3.280 12,910,954 41,468,166 3.2119 2.307 2.307 2.321 2.250 2.343 18,075,659 2.2941 -1.52%
2021-01-22 0 3.280 3.270 3.280 3.260 3.330 11,280,000 37,039,760 3.2837 2.343 2.336 2.343 2.329 2.379 15,792,282 2.3454 -1.20%
2021-01-21 0 3.320 3.320 3.330 3.310 3.400 15,956,549 53,214,437 3.3350 2.371 2.371 2.379 2.364 2.429 22,339,568 2.3821 -0.90%
2021-01-20 0 3.350 3.350 3.360 3.310 3.480 17,887,356 60,387,681 3.3760 2.393 2.393 2.400 2.364 2.486 25,042,746 2.4114 -0.59%
2021-01-19 0 3.370 3.370 3.380 3.290 3.400 19,193,312 64,575,498 3.3645 2.407 2.407 2.414 2.350 2.429 26,871,117 2.4032 1.81%
2021-01-18 0 3.310 3.300 3.310 3.210 3.320 10,617,861 34,929,376 3.2897 2.364 2.357 2.364 2.293 2.371 14,865,271 2.3497 0.30%
2021-01-15 0 3.300 3.280 3.300 3.220 3.380 25,986,152 86,184,373 3.3166 2.357 2.343 2.357 2.300 2.414 36,381,264 2.3689 0.92%
2021-01-14 0 3.270 3.270 3.280 3.120 3.270 17,242,357 55,551,930 3.2218 2.336 2.336 2.343 2.229 2.336 24,139,732 2.3013 3.81%
2021-01-13 0 3.150 3.150 3.160 3.110 3.170 7,051,739 22,197,962 3.1479 2.250 2.250 2.257 2.221 2.264 9,872,611 2.2484 0.64%
2021-01-12 0 3.130 3.120 3.130 3.090 3.140 8,493,034 26,483,618 3.1183 2.236 2.229 2.236 2.207 2.243 11,890,460 2.2273 1.29%
2021-01-11 0 3.090 3.090 3.100 3.070 3.230 29,144,715 91,154,451 3.1276 2.207 2.207 2.214 2.193 2.307 40,803,331 2.2340 -3.13%
2021-01-08 0 3.190 3.180 3.190 3.100 3.210 12,891,791 40,882,858 3.1712 2.279 2.271 2.279 2.214 2.293 18,048,830 2.2651 1.27%
2021-01-07 0 3.150 3.150 3.160 3.140 3.220 11,926,732 37,846,040 3.1732 2.250 2.250 2.257 2.243 2.300 16,697,723 2.2665 -1.56%
2021-01-06 0 3.200 3.190 3.200 3.120 3.210 13,661,596 43,433,633 3.1793 2.286 2.279 2.286 2.229 2.293 19,126,576 2.2709 1.91%
2021-01-05 0 3.140 3.130 3.140 3.080 3.140 9,411,591 29,288,488 3.1120 2.243 2.236 2.243 2.200 2.243 13,176,463 2.2228 1.29%
2021-01-04 0 3.100 3.100 3.110 3.070 3.140 11,376,959 35,283,764 3.1013 2.214 2.214 2.221 2.193 2.243 15,928,027 2.2152 -0.64%
2020-12-31 0 3.120 3.100 3.120 3.080 3.120 7,332,110 22,749,897 3.1028 2.229 2.214 2.229 2.200 2.229 10,265,138 2.2162 1.30%
2020-12-30 0 3.080 3.080 3.090 3.050 3.120 10,212,989 31,477,979 3.0822 2.200 2.200 2.207 2.179 2.229 14,298,440 2.2015 0.00%
2020-12-29 0 3.080 3.070 3.080 3.040 3.130 12,082,000 37,043,832 3.0660 2.200 2.193 2.200 2.171 2.236 16,915,103 2.1900 -0.65%
2020-12-28 0 3.100 3.090 3.100 3.060 3.150 7,277,970 22,561,095 3.0999 2.214 2.207 2.214 2.186 2.250 10,189,340 2.2142 0.32%
2020-12-24 0 3.090 3.070 3.090 3.040 3.110 3,549,456 10,941,077 3.0825 2.207 2.193 2.207 2.171 2.221 4,969,327 2.2017 1.31%
2020-12-23 0 3.050 3.050 3.060 3.010 3.060 5,417,822 16,443,394 3.0351 2.179 2.179 2.186 2.150 2.186 7,585,086 2.1679 0.99%
2020-12-22 0 3.020 3.010 3.020 2.990 3.070 7,145,534 21,662,597 3.0316 2.157 2.150 2.157 2.136 2.193 10,003,927 2.1654 -1.95%
2020-12-21 0 3.080 3.080 3.090 3.060 3.120 6,028,457 18,653,221 3.0942 2.200 2.200 2.207 2.186 2.229 8,439,991 2.2101 0.00%
2020-12-18 0 3.080 3.080 3.100 3.070 3.120 13,669,199 42,182,587 3.0860 2.200 2.200 2.214 2.193 2.229 19,137,221 2.2042 0.98%
2020-12-17 0 3.050 3.050 3.060 3.030 3.080 8,937,350 27,252,213 3.0492 2.179 2.179 2.186 2.164 2.200 12,512,514 2.1780 0.33%
2020-12-16 0 3.040 3.040 3.060 3.040 3.080 9,373,433 28,619,843 3.0533 2.171 2.171 2.186 2.171 2.200 13,123,041 2.1809 -0.33%
2020-12-15 0 3.050 3.050 3.060 3.050 3.090 8,386,000 25,683,170 3.0626 2.179 2.179 2.186 2.179 2.207 11,740,610 2.1875 -0.33%
2020-12-14 0 3.060 3.060 3.070 3.040 3.080 5,591,000 17,127,450 3.0634 2.186 2.186 2.193 2.171 2.200 7,827,540 2.1881 0.66%
2020-12-11 0 3.040 3.040 3.050 3.020 3.100 9,108,594 27,846,799 3.0572 2.171 2.171 2.179 2.157 2.214 12,752,260 2.1837 -1.62%
2020-12-10 0 3.090 3.090 3.100 3.070 3.100 4,799,000 14,805,840 3.0852 2.207 2.207 2.214 2.193 2.214 6,718,720 2.2037 -0.32%
2020-12-09 0 3.100 3.090 3.100 3.070 3.120 10,200,512 31,573,734 3.0953 2.214 2.207 2.214 2.193 2.229 14,280,972 2.2109 0.65%
2020-12-08 0 3.080 3.080 3.090 3.070 3.110 4,905,674 15,144,057 3.0870 2.200 2.200 2.207 2.193 2.221 6,868,066 2.2050 -0.65%
2020-12-07 0 3.100 3.090 3.100 3.050 3.100 7,798,660 24,020,022 3.0800 2.214 2.207 2.214 2.179 2.214 10,918,319 2.2000 0.32%
2020-12-04 0 3.090 3.080 3.090 3.080 3.150 7,633,838 23,641,007 3.0969 2.207 2.200 2.207 2.200 2.250 10,687,564 2.2120 -0.64%
2020-12-03 0 3.110 3.110 3.120 3.100 3.160 5,384,414 16,770,575 3.1147 2.221 2.221 2.229 2.214 2.257 7,538,314 2.2247 -0.64%
2020-12-02 0 3.130 3.130 3.140 3.120 3.190 10,334,407 32,471,665 3.1421 2.236 2.236 2.243 2.229 2.279 14,468,429 2.2443 -0.32%
2020-12-01 0 3.140 3.140 3.150 3.120 3.250 8,330,744 26,349,822 3.1630 2.243 2.243 2.250 2.229 2.321 11,663,250 2.2592 0.00%
2020-11-30 0 3.140 3.130 3.140 3.050 3.140 37,282,969 116,469,854 3.1239 2.243 2.236 2.243 2.179 2.243 52,197,090 2.2313 3.29%
2020-11-27 0 3.040 3.030 3.040 3.020 3.080 17,233,123 52,532,031 3.0483 2.171 2.164 2.171 2.157 2.200 24,126,804 2.1773 0.00%
2020-11-26 0 3.040 3.040 3.050 3.040 3.070 8,445,387 25,755,029 3.0496 2.171 2.171 2.179 2.171 2.193 11,823,753 2.1782 -0.98%
2020-11-25 0 3.070 3.060 3.070 3.060 3.120 12,938,524 39,808,973 3.0768 2.193 2.186 2.193 2.186 2.229 18,114,258 2.1977 -1.29%
2020-11-24 0 3.110 3.100 3.110 3.080 3.110 8,088,756 25,062,006 3.0984 2.221 2.214 2.221 2.200 2.221 11,324,461 2.2131 0.32%
2020-11-23 0 3.100 3.090 3.100 3.080 3.110 7,955,934 24,590,017 3.0908 2.214 2.207 2.214 2.200 2.221 11,138,507 2.2077 0.65%
2020-11-20 0 3.080 3.080 3.090 3.070 3.110 8,161,600 25,190,128 3.0864 2.200 2.200 2.207 2.193 2.221 11,426,444 2.2045 -0.96%
2020-11-19 0 3.110 3.100 3.110 3.070 3.150 18,309,000 56,814,650 3.1031 2.221 2.214 2.221 2.193 2.250 25,633,058 2.2165 0.00%
2020-11-18 0 3.110 3.100 3.110 3.090 3.130 7,372,445 22,920,002 3.1089 2.221 2.214 2.221 2.207 2.236 10,321,608 2.2206 0.00%
2020-11-17 0 3.110 3.100 3.110 3.100 3.160 9,102,000 28,411,510 3.1215 2.221 2.214 2.221 2.214 2.257 12,743,028 2.2296 -0.64%
2020-11-16 0 3.130 3.120 3.130 3.110 3.170 7,222,433 22,689,759 3.1416 2.236 2.229 2.236 2.221 2.264 10,111,587 2.2439 0.64%
2020-11-13 0 3.110 3.100 3.110 3.060 3.140 11,846,010 36,728,578 3.1005 2.221 2.214 2.221 2.186 2.243 16,584,711 2.2146 0.32%
2020-11-12 0 3.100 3.090 3.100 3.090 3.280 14,679,362 45,674,329 3.1115 2.214 2.207 2.214 2.207 2.343 20,551,474 2.2224 -4.32%
2020-11-11 0 3.240 3.230 3.240 3.070 3.290 19,365,266 62,438,383 3.2242 2.314 2.307 2.314 2.193 2.350 27,111,857 2.3030 4.85%
2020-11-10 0 3.090 3.090 3.100 3.080 3.120 13,143,829 40,672,050 3.0944 2.207 2.207 2.214 2.200 2.229 18,401,690 2.2102 0.00%
2020-11-09 0 3.090 3.080 3.090 3.060 3.120 10,520,000 32,445,542 3.0842 2.207 2.200 2.207 2.186 2.229 14,728,263 2.2029 -0.32%
2020-11-06 0 3.100 3.080 3.100 3.080 3.140 7,464,385 23,113,472 3.0965 2.214 2.200 2.214 2.200 2.243 10,450,326 2.2117 -1.27%
2020-11-05 0 3.140 3.130 3.140 3.030 3.140 19,113,067 59,239,561 3.0994 2.243 2.236 2.243 2.164 2.243 26,758,772 2.2138 4.67%
2020-11-04 0 3.000 2.990 3.000 2.900 3.040 13,540,963 40,634,628 3.0009 2.143 2.136 2.143 2.071 2.171 18,957,687 2.1434 0.33%
2020-11-03 0 2.990 2.990 3.000 2.910 3.000 13,876,845 41,118,394 2.9631 2.136 2.136 2.143 2.079 2.143 19,427,930 2.1165 2.40%
2020-11-02 0 2.920 2.910 2.920 2.910 2.960 7,263,779 21,234,108 2.9233 2.086 2.079 2.086 2.079 2.114 10,169,472 2.0880 -0.68%
2020-10-30 0 2.940 2.930 2.940 2.910 2.970 8,834,226 26,024,826 2.9459 2.100 2.093 2.100 2.079 2.121 12,368,138 2.1042 0.34%
2020-10-29 0 2.930 2.930 2.940 2.900 2.960 7,808,622 22,930,489 2.9366 2.093 2.093 2.100 2.071 2.114 10,932,266 2.0975 0.00%
2020-10-28 0 2.930 2.930 2.950 2.930 2.970 10,776,400 31,736,280 2.9450 2.093 2.093 2.107 2.093 2.121 15,087,230 2.1035 -0.68%
2020-10-27 0 2.950 2.940 2.950 2.940 2.980 7,636,594 22,566,223 2.9550 2.107 2.100 2.107 2.100 2.129 10,691,423 2.1107 -0.34%
2020-10-23 0 2.960 2.960 2.970 2.940 2.980 11,212,562 33,215,285 2.9623 2.114 2.114 2.121 2.100 2.129 15,697,868 2.1159 0.00%
2020-10-22 0 2.960 2.960 2.970 2.910 2.980 24,622,922 72,808,622 2.9569 2.114 2.114 2.121 2.079 2.129 34,472,707 2.1121 -0.34%
2020-10-21 0 2.970 2.960 2.970 2.970 3.020 17,978,000 53,788,080 2.9919 2.121 2.114 2.121 2.121 2.157 25,169,650 2.1370 -0.67%
2020-10-20 0 2.990 2.980 2.990 2.980 3.020 12,337,847 36,966,358 2.9962 2.136 2.129 2.136 2.129 2.157 17,273,295 2.1401 0.00%
2020-10-19 0 2.990 2.990 3.000 2.990 3.040 12,824,408 38,585,158 3.0087 2.136 2.136 2.143 2.136 2.171 17,954,492 2.1491 -0.66%
2020-10-16 0 3.010 3.010 3.020 2.990 3.110 26,355,935 79,659,048 3.0224 2.150 2.150 2.157 2.136 2.221 36,898,969 2.1588 -2.90%
2020-10-15 0 3.100 3.090 3.100 3.060 3.110 10,242,000 31,693,180 3.0944 2.214 2.207 2.214 2.186 2.221 14,339,056 2.2103 0.32%
2020-10-14 0 3.090 3.090 3.100 3.040 3.120 13,028,148 40,251,710 3.0896 2.207 2.207 2.214 2.171 2.229 18,239,733 2.2068 -1.28%
2020-10-12 0 3.130 3.120 3.130 3.090 3.150 8,919,391 27,863,479 3.1239 2.236 2.229 2.236 2.207 2.250 12,487,371 2.2313 0.00%
2020-10-09 0 3.130 3.120 3.130 3.080 3.140 7,770,096 24,173,172 3.1111 2.236 2.229 2.236 2.200 2.243 10,878,329 2.2221 0.64%
2020-10-08 0 3.110 3.100 3.110 3.030 3.110 4,744,011 14,588,671 3.0752 2.221 2.214 2.221 2.164 2.221 6,641,734 2.1965 2.30%
2020-10-07 0 3.040 3.040 3.050 2.970 3.070 8,500,434 25,736,022 3.0276 2.171 2.171 2.179 2.121 2.193 11,900,820 2.1625 -0.98%
2020-10-06 0 3.070 3.070 3.080 2.960 3.070 5,444,291 16,403,618 3.0130 2.193 2.193 2.200 2.114 2.193 7,622,144 2.1521 3.37%
2020-10-05 0 2.970 2.970 2.980 2.970 3.020 6,510,539 19,457,863 2.9887 2.121 2.121 2.129 2.121 2.157 9,114,918 2.1347 -1.00%
2020-09-30 0 3.000 2.990 3.000 2.990 3.060 11,037,500 33,191,070 3.0071 2.143 2.136 2.143 2.136 2.186 15,452,776 2.1479 -0.99%
2020-09-29 0 3.030 3.020 3.030 3.020 3.060 8,955,991 27,250,998 3.0428 2.164 2.157 2.164 2.157 2.186 12,538,612 2.1734 -0.66%
2020-09-28 0 3.050 3.040 3.050 2.960 3.070 9,074,000 27,569,620 3.0383 2.179 2.171 2.179 2.114 2.193 12,703,827 2.1702 1.67%
2020-09-25 0 3.000 2.990 3.000 2.990 3.060 16,712,461 50,680,493 3.0325 2.143 2.136 2.143 2.136 2.186 23,397,864 2.1660 -0.99%
2020-09-24 0 3.030 3.030 3.040 2.990 3.110 15,375,519 46,511,780 3.0251 2.164 2.164 2.171 2.136 2.221 21,526,112 2.1607 -2.26%
2020-09-23 0 3.100 3.080 3.100 3.040 3.100 16,014,165 49,370,723 3.0829 2.214 2.200 2.214 2.171 2.214 22,420,232 2.2021 1.44%
2020-09-22 0 3.140 3.140 3.150 3.120 3.170 12,266,472 38,512,892 3.1397 2.183 2.183 2.190 2.169 2.204 17,645,411 2.1826 -0.95%
2020-09-21 0 3.170 3.170 3.180 3.130 3.190 10,186,030 32,271,527 3.1682 2.204 2.204 2.211 2.176 2.218 14,652,680 2.2024 -0.31%
2020-09-18 0 3.180 3.180 3.190 3.110 3.220 29,635,803 94,213,919 3.1791 2.211 2.211 2.218 2.162 2.238 42,631,322 2.2100 2.25%
2020-09-17 0 3.110 3.100 3.110 3.070 3.150 16,944,016 52,575,886 3.1029 2.162 2.155 2.162 2.134 2.190 24,374,092 2.1570 0.32%
2020-09-16 0 3.100 3.100 3.110 3.090 3.130 10,840,000 33,675,250 3.1066 2.155 2.155 2.162 2.148 2.176 15,593,420 2.1596 -1.27%
2020-09-15 0 3.140 3.130 3.140 3.080 3.140 12,892,000 40,196,880 3.1180 2.183 2.176 2.183 2.141 2.183 18,545,237 2.1675 1.29%
2020-09-14 0 3.100 3.090 3.100 3.090 3.130 20,390,000 63,239,990 3.1015 2.155 2.148 2.155 2.148 2.176 29,331,166 2.1561 -0.32%
2020-09-11 0 3.110 3.090 3.110 3.070 3.130 12,439,141 38,550,062 3.0991 2.162 2.148 2.162 2.134 2.176 17,893,796 2.1544 0.00%
2020-09-10 0 3.110 3.090 3.110 3.040 3.130 8,008,485 24,783,204 3.0946 2.162 2.148 2.162 2.113 2.176 11,520,265 2.1513 -0.64%
2020-09-09 0 3.130 3.120 3.130 3.080 3.140 7,826,394 24,352,703 3.1116 2.176 2.169 2.176 2.141 2.183 11,258,326 2.1631 0.00%
2020-09-08 0 3.130 3.130 3.140 3.020 3.150 6,722,624 20,918,403 3.1116 2.176 2.176 2.183 2.099 2.190 9,670,544 2.1631 3.64%
2020-09-07 0 3.020 3.020 3.030 3.000 3.030 8,148,018 24,568,155 3.0152 2.099 2.099 2.106 2.085 2.106 11,720,984 2.0961 -0.33%
2020-09-04 0 3.030 3.030 3.040 2.980 3.050 14,641,194 44,134,413 3.0144 2.106 2.106 2.113 2.072 2.120 21,061,466 2.0955 -0.98%
2020-09-03 0 3.060 3.060 3.080 3.050 3.110 14,920,679 45,987,721 3.0821 2.127 2.127 2.141 2.120 2.162 21,463,507 2.1426 -0.97%
2020-09-02 0 3.090 3.090 3.100 3.060 3.150 14,381,800 44,618,214 3.1024 2.148 2.148 2.155 2.127 2.190 20,688,326 2.1567 0.98%
2020-09-01 0 3.060 3.060 3.070 3.030 3.090 13,969,000 42,801,926 3.0641 2.127 2.127 2.134 2.106 2.148 20,094,510 2.1300 0.33%
2020-08-31 0 3.050 3.050 3.070 3.050 3.210 43,965,152 135,379,294 3.0792 2.120 2.120 2.134 2.120 2.231 63,244,197 2.1406 -4.98%
2020-08-28 0 3.210 3.200 3.210 3.190 3.320 11,401,647 36,963,707 3.2420 2.231 2.225 2.231 2.218 2.308 16,401,354 2.2537 0.00%
2020-08-27 0 3.210 3.200 3.210 3.150 3.250 9,458,312 30,099,198 3.1823 2.231 2.225 2.231 2.190 2.259 13,605,852 2.2122 -0.62%
2020-08-26 0 3.230 3.220 3.230 3.220 3.300 7,337,211 23,883,195 3.2551 2.245 2.238 2.245 2.238 2.294 10,554,632 2.2628 -0.62%
2020-08-25 0 3.250 3.250 3.260 3.210 3.280 10,035,000 32,538,260 3.2425 2.259 2.259 2.266 2.231 2.280 14,435,422 2.2541 0.00%
2020-08-24 0 3.250 3.240 3.250 3.220 3.260 6,382,000 20,678,160 3.2401 2.259 2.252 2.259 2.238 2.266 9,180,554 2.2524 0.31%
2020-08-21 0 3.240 3.230 3.240 3.220 3.260 5,362,157 17,391,090 3.2433 2.252 2.245 2.252 2.238 2.266 7,713,503 2.2546 0.31%
2020-08-20 0 3.230 3.220 3.230 3.170 3.260 10,290,285 32,913,940 3.1985 2.245 2.238 2.245 2.204 2.266 14,802,651 2.2235 -0.62%
2020-08-19 0 3.250 3.240 3.250 3.240 3.340 6,228,500 20,385,523 3.2729 2.259 2.252 2.259 2.252 2.322 8,959,743 2.2752 -0.61%
2020-08-18 0 3.270 3.270 3.280 3.230 3.330 10,378,922 33,915,118 3.2677 2.273 2.273 2.280 2.245 2.315 14,930,156 2.2716 -0.91%
2020-08-17 0 3.300 3.290 3.300 3.280 3.340 8,190,142 27,031,068 3.3004 2.294 2.287 2.294 2.280 2.322 11,781,580 2.2944 0.00%
2020-08-14 0 3.300 3.290 3.300 3.280 3.380 8,148,211 27,017,953 3.3158 2.294 2.287 2.294 2.280 2.350 11,721,262 2.3050 -1.79%
2020-08-13 0 3.360 3.350 3.360 3.230 3.410 22,599,137 75,033,329 3.3202 2.336 2.329 2.336 2.245 2.371 32,509,026 2.3081 4.35%
2020-08-12 0 3.220 3.220 3.230 3.190 3.270 8,268,439 26,601,045 3.2172 2.238 2.238 2.245 2.218 2.273 11,894,211 2.2365 -0.62%
2020-08-11 0 3.240 3.230 3.240 3.220 3.300 5,496,874 17,843,695 3.2462 2.252 2.245 2.252 2.238 2.294 7,907,294 2.2566 0.62%
2020-08-10 0 3.220 3.220 3.240 3.210 3.280 3,562,000 11,490,040 3.2257 2.238 2.238 2.252 2.231 2.280 5,123,963 2.2424 -1.23%
2020-08-07 0 3.260 3.250 3.260 3.170 3.270 6,956,155 22,518,170 3.2372 2.266 2.259 2.266 2.204 2.273 10,006,480 2.2504 -0.91%
2020-08-06 0 3.290 3.280 3.290 3.240 3.320 10,831,793 35,453,635 3.2731 2.287 2.280 2.287 2.252 2.308 15,581,614 2.2754 0.92%
2020-08-05 0 3.260 3.260 3.270 3.230 3.310 9,769,297 31,960,744 3.2716 2.266 2.266 2.273 2.245 2.301 14,053,206 2.2743 -0.91%
2020-08-04 0 3.290 3.290 3.300 3.260 3.330 6,029,720 19,884,774 3.2978 2.287 2.287 2.294 2.266 2.315 8,673,797 2.2925 0.92%
2020-08-03 0 3.260 3.250 3.260 3.240 3.350 8,544,381 27,891,278 3.2643 2.266 2.259 2.266 2.252 2.329 12,291,155 2.2692 -0.91%
2020-07-31 0 3.290 3.290 3.300 3.220 3.310 11,598,370 38,067,768 3.2822 2.287 2.287 2.294 2.238 2.301 16,684,341 2.2816 1.23%
2020-07-30 0 3.250 3.240 3.250 3.220 3.270 5,351,643 17,345,269 3.2411 2.259 2.252 2.259 2.238 2.273 7,698,378 2.2531 1.25%
2020-07-29 0 3.210 3.200 3.210 3.120 3.230 4,800,337 15,333,168 3.1942 2.231 2.225 2.231 2.169 2.245 6,905,320 2.2205 1.26%
2020-07-28 0 3.170 3.160 3.170 3.120 3.190 4,476,000 14,121,090 3.1548 2.204 2.197 2.204 2.169 2.218 6,438,759 2.1931 2.59%
2020-07-27 0 3.090 3.090 3.100 3.090 3.210 7,157,800 22,272,925 3.1117 2.148 2.148 2.155 2.148 2.231 10,296,548 2.1631 -1.28%
2020-07-24 0 3.130 3.130 3.140 3.100 3.220 11,639,094 36,413,757 3.1286 2.176 2.176 2.183 2.155 2.238 16,742,923 2.1749 -2.49%
2020-07-23 0 3.210 3.210 3.220 3.160 3.260 12,250,829 39,147,082 3.1955 2.231 2.231 2.238 2.197 2.266 17,622,908 2.2214 -1.53%
2020-07-22 0 3.260 3.250 3.260 3.240 3.310 14,494,699 47,654,067 3.2877 2.266 2.259 2.266 2.252 2.301 20,850,732 2.2855 0.31%
2020-07-21 0 3.250 3.240 3.250 3.220 3.300 8,558,850 27,867,293 3.2560 2.259 2.252 2.259 2.238 2.294 12,311,969 2.2634 -1.81%
2020-07-20 0 3.310 3.300 3.310 3.200 3.330 13,226,400 43,355,462 3.2779 2.301 2.294 2.301 2.225 2.315 19,026,274 2.2787 3.44%
2020-07-17 0 3.200 3.200 3.210 3.170 3.240 5,902,000 18,894,560 3.2014 2.225 2.225 2.231 2.204 2.252 8,490,071 2.2255 0.31%
2020-07-16 0 3.190 3.160 3.190 3.140 3.240 10,524,817 33,438,516 3.1771 2.218 2.197 2.218 2.183 2.252 15,140,027 2.2086 -0.31%
2020-07-15 0 3.200 3.200 3.220 3.190 3.330 8,802,328 28,416,572 3.2283 2.225 2.225 2.238 2.218 2.315 12,662,214 2.2442 -1.84%
2020-07-14 0 3.260 3.260 3.270 3.260 3.400 9,460,045 31,104,869 3.2880 2.266 2.266 2.273 2.266 2.364 13,608,345 2.2857 -4.12%
2020-07-13 0 3.400 3.390 3.400 3.290 3.430 11,744,627 39,739,656 3.3836 2.364 2.357 2.364 2.287 2.384 16,894,733 2.3522 2.41%
2020-07-10 0 3.320 3.310 3.320 3.310 3.470 20,197,759 68,415,359 3.3873 2.308 2.301 2.308 2.301 2.412 29,054,626 2.3547 -4.32%
2020-07-09 0 3.470 3.470 3.480 3.420 3.480 16,826,360 58,172,251 3.4572 2.412 2.412 2.419 2.377 2.419 24,204,843 2.4033 -0.29%
2020-07-08 0 3.480 3.470 3.480 3.400 3.490 16,695,909 57,774,055 3.4604 2.419 2.412 2.419 2.364 2.426 24,017,189 2.4055 0.87%
2020-07-07 0 3.450 3.450 3.460 3.430 3.490 34,919,305 120,819,606 3.4600 2.398 2.398 2.405 2.384 2.426 50,231,679 2.4052 0.88%
2020-07-06 0 3.420 3.420 3.430 3.170 3.470 26,546,326 88,680,531 3.3406 2.377 2.377 2.384 2.204 2.412 38,187,087 2.3223 7.21%
2020-07-03 0 3.190 3.190 3.200 3.150 3.190 11,390,240 36,085,816 3.1681 2.218 2.218 2.225 2.190 2.218 16,384,945 2.2024 1.27%
2020-07-02 0 3.150 3.140 3.150 3.000 3.170 26,213,864 81,594,910 3.1127 2.190 2.183 2.190 2.085 2.204 37,708,837 2.1638 4.30%
2020-06-30 0 3.020 3.020 3.030 3.000 3.100 10,746,798 32,557,832 3.0295 2.099 2.099 2.106 2.085 2.155 15,459,348 2.1060 0.00%
2020-06-29 0 3.020 3.010 3.020 2.950 3.020 13,765,068 41,171,776 2.9910 2.099 2.092 2.099 2.051 2.099 19,801,152 2.0793 0.00%
2020-06-26 0 3.020 3.020 3.030 2.960 3.050 23,126,139 69,205,910 2.9925 2.099 2.099 2.106 2.058 2.120 33,267,122 2.0803 0.33%
2020-06-24 0 3.010 3.000 3.010 2.990 3.020 12,354,972 37,185,087 3.0097 2.092 2.085 2.092 2.079 2.099 17,772,719 2.0923 0.67%
2020-06-23 0 2.990 2.990 3.000 2.940 3.080 18,841,197 56,230,215 2.9844 2.079 2.079 2.085 2.044 2.141 27,103,201 2.0747 -2.61%
2020-06-22 0 3.070 3.050 3.070 3.010 3.150 10,385,564 31,784,429 3.0604 2.134 2.120 2.134 2.092 2.190 14,939,711 2.1275 -2.54%
2020-06-19 0 3.150 3.150 3.160 3.120 3.190 29,691,873 93,646,509 3.1539 2.190 2.190 2.197 2.169 2.218 42,711,979 2.1925 -0.63%
2020-06-18 0 3.170 3.150 3.170 3.050 3.170 16,436,457 51,548,995 3.1363 2.204 2.190 2.204 2.120 2.204 23,643,965 2.1802 3.26%
2020-06-17 0 3.070 3.070 3.080 3.020 3.090 13,275,988 40,712,465 3.0666 2.134 2.134 2.141 2.099 2.148 19,097,607 2.1318 0.99%
2020-06-16 0 3.040 3.030 3.040 2.900 3.050 16,232,844 48,937,447 3.0147 2.113 2.106 2.113 2.016 2.120 23,351,066 2.0957 5.19%
2020-06-15 0 2.890 2.890 2.900 2.890 2.970 26,842,249 78,590,758 2.9279 2.009 2.009 2.016 2.009 2.065 38,612,774 2.0354 -2.03%
2020-06-12 0 2.950 2.950 2.960 2.880 2.980 12,938,277 38,196,819 2.9522 2.051 2.051 2.058 2.002 2.072 18,611,807 2.0523 -1.67%
2020-06-11 0 3.000 3.000 3.010 3.000 3.130 25,070,368 77,226,047 3.0804 2.085 2.085 2.092 2.085 2.176 36,063,910 2.1414 -3.60%
2020-06-10 0 3.190 3.190 3.200 3.130 3.200 13,919,746 44,298,533 3.1824 2.163 2.163 2.170 2.123 2.170 20,525,536 2.1582 0.31%
2020-06-09 0 3.180 3.170 3.180 3.160 3.190 9,816,000 31,149,758 3.1734 2.157 2.150 2.157 2.143 2.163 14,474,306 2.1521 0.32%
2020-06-08 0 3.170 3.160 3.170 3.150 3.210 14,606,000 46,328,680 3.1719 2.150 2.143 2.150 2.136 2.177 21,537,460 2.1511 0.00%
2020-06-05 0 3.170 3.170 3.180 3.150 3.190 11,753,659 37,230,678 3.1676 2.150 2.150 2.157 2.136 2.163 17,331,505 2.1482 -0.31%
2020-06-04 0 3.180 3.160 3.180 3.150 3.200 17,678,117 56,104,611 3.1737 2.157 2.143 2.157 2.136 2.170 26,067,489 2.1523 1.27%
2020-06-03 0 3.140 3.140 3.150 3.080 3.140 16,842,972 52,642,914 3.1255 2.129 2.129 2.136 2.089 2.129 24,836,016 2.1196 1.62%
2020-06-02 0 3.090 3.080 3.090 3.010 3.160 21,285,336 66,196,759 3.1100 2.096 2.089 2.096 2.041 2.143 31,386,559 2.1091 2.32%
2020-06-01 0 3.020 3.020 3.030 2.950 3.040 12,334,337 36,987,602 2.9988 2.048 2.048 2.055 2.001 2.062 18,187,751 2.0337 3.07%
2020-05-29 0 2.930 2.930 2.950 2.900 2.970 32,479,388 95,345,294 2.9356 1.987 1.987 2.001 1.967 2.014 47,892,889 1.9908 -1.68%
2020-05-28 0 2.980 2.970 2.980 2.940 3.010 11,792,658 35,088,665 2.9755 2.021 2.014 2.021 1.994 2.041 17,389,012 2.0179 -0.33%
2020-05-27 0 2.990 2.980 2.990 2.940 3.010 10,399,592 31,038,007 2.9845 2.028 2.021 2.028 1.994 2.041 15,334,849 2.0240 0.34%
2020-05-26 0 2.980 2.980 2.990 2.950 3.020 15,270,000 45,728,920 2.9947 2.021 2.021 2.028 2.001 2.048 22,516,570 2.0309 1.02%
2020-05-25 0 2.950 2.940 2.950 2.820 2.980 11,131,554 32,207,936 2.8934 2.001 1.994 2.001 1.912 2.021 16,414,173 1.9622 2.43%
2020-05-22 0 2.880 2.880 2.890 2.870 3.030 18,446,573 53,663,611 2.9091 1.953 1.953 1.960 1.946 2.055 27,200,626 1.9729 -4.64%
2020-05-21 0 3.020 3.020 3.030 3.010 3.060 11,641,511 35,347,939 3.0364 2.048 2.048 2.055 2.041 2.075 17,166,136 2.0592 -0.66%
2020-05-20 0 3.040 3.030 3.040 2.980 3.060 11,459,175 34,698,422 3.0280 2.062 2.055 2.062 2.021 2.075 16,897,270 2.0535 1.00%
2020-05-19 0 3.010 3.010 3.030 3.000 3.040 13,374,000 40,359,590 3.0178 2.041 2.041 2.055 2.035 2.062 19,720,799 2.0465 1.01%
2020-05-18 0 2.980 2.980 2.990 2.940 3.010 9,782,011 29,232,312 2.9884 2.021 2.021 2.028 1.994 2.041 14,424,187 2.0266 1.02%
2020-05-15 0 2.950 2.950 2.960 2.930 2.990 11,806,000 34,931,140 2.9588 2.001 2.001 2.007 1.987 2.028 17,408,685 2.0065 -0.34%
2020-05-14 0 2.960 2.960 2.970 2.900 2.980 19,092,000 56,280,320 2.9478 2.007 2.007 2.014 1.967 2.021 28,152,348 1.9991 1.37%
2020-05-13 0 2.920 2.910 2.920 2.900 2.970 14,335,271 41,962,700 2.9272 1.980 1.973 1.980 1.967 2.014 21,138,254 1.9852 -0.68%
2020-05-12 0 2.940 2.940 2.950 2.900 2.970 19,248,101 56,500,727 2.9354 1.994 1.994 2.001 1.967 2.014 28,382,529 1.9907 -0.34%
2020-05-11 0 2.950 2.950 2.970 2.920 3.000 9,491,888 28,198,373 2.9708 2.001 2.001 2.014 1.980 2.035 13,996,382 2.0147 1.03%
2020-05-08 0 2.920 2.920 2.930 2.860 2.930 15,320,897 44,472,829 2.9028 1.980 1.980 1.987 1.940 1.987 22,591,621 1.9686 2.46%
2020-05-07 0 2.850 2.850 2.870 2.850 2.930 15,049,178 43,215,566 2.8716 1.933 1.933 1.946 1.933 1.987 22,190,954 1.9474 -0.70%
2020-05-06 0 2.870 2.870 2.880 2.840 2.900 17,141,100 49,237,570 2.8725 1.946 1.946 1.953 1.926 1.967 25,275,624 1.9480 1.41%
2020-05-05 0 2.830 2.830 2.840 2.820 2.900 9,361,976 26,639,888 2.8455 1.919 1.919 1.926 1.912 1.967 13,804,819 1.9298 -0.70%
2020-05-04 0 2.850 2.840 2.850 2.810 2.960 30,179,548 86,419,877 2.8635 1.933 1.926 1.933 1.906 2.007 44,501,631 1.9419 -5.00%
2020-04-29 0 3.000 3.000 3.020 2.980 3.040 13,734,841 41,335,782 3.0096 2.035 2.035 2.048 2.021 2.062 20,252,882 2.0410 -0.99%
2020-04-28 0 3.030 3.030 3.040 2.970 3.060 16,106,997 48,720,567 3.0248 2.055 2.055 2.062 2.014 2.075 23,750,774 2.0513 1.00%
2020-04-27 0 3.000 3.000 3.020 2.910 3.010 13,492,551 40,357,850 2.9911 2.035 2.035 2.048 1.973 2.041 19,895,610 2.0285 2.04%
2020-04-24 0 2.940 2.930 2.940 2.930 2.980 10,873,388 32,021,043 2.9449 1.994 1.987 1.994 1.987 2.021 16,033,491 1.9971 -0.68%
2020-04-23 0 2.960 2.950 2.960 2.940 3.040 10,326,361 30,720,935 2.9750 2.007 2.001 2.007 1.994 2.062 15,226,865 2.0175 -0.67%
2020-04-22 0 2.980 2.970 2.980 2.910 2.980 15,091,398 44,643,156 2.9582 2.021 2.014 2.021 1.973 2.021 22,253,210 2.0061 0.34%
2020-04-21 0 2.970 2.960 2.970 2.950 3.080 12,986,698 38,832,315 2.9902 2.014 2.007 2.014 2.001 2.089 19,149,698 2.0278 -2.94%
2020-04-20 0 3.060 3.060 3.070 3.020 3.090 16,861,516 51,512,688 3.0550 2.075 2.075 2.082 2.048 2.096 24,863,360 2.0718 0.33%
2020-04-17 0 3.050 3.040 3.050 2.950 3.050 32,421,850 97,302,797 3.0011 2.068 2.062 2.068 2.001 2.068 47,808,045 2.0353 4.10%
2020-04-16 0 2.930 2.920 2.930 2.910 2.960 10,881,071 31,906,228 2.9323 1.987 1.980 1.987 1.973 2.007 16,044,820 1.9886 -1.01%
2020-04-15 0 2.960 2.960 2.970 2.950 3.010 17,845,271 53,087,328 2.9749 2.007 2.007 2.014 2.001 2.041 26,313,968 2.0175 -0.34%
2020-04-14 0 2.970 2.960 2.970 2.960 3.050 22,383,335 66,841,668 2.9862 2.014 2.007 2.014 2.007 2.068 33,005,627 2.0252 -2.62%
2020-04-09 0 3.050 3.040 3.050 2.980 3.050 17,038,937 51,446,657 3.0194 2.068 2.062 2.068 2.021 2.068 25,124,978 2.0476 3.04%
2020-04-08 0 2.960 2.960 2.970 2.940 3.020 19,870,561 59,070,114 2.9727 2.007 2.007 2.014 1.994 2.048 29,300,385 2.0160 -2.31%
2020-04-07 0 3.030 3.030 3.040 2.960 3.070 31,360,820 94,422,244 3.0108 2.055 2.055 2.062 2.007 2.082 46,243,490 2.0418 2.02%
2020-04-06 0 2.970 2.960 2.970 2.900 2.990 10,745,913 31,680,372 2.9481 2.014 2.007 2.014 1.967 2.028 15,845,521 1.9993 -1.00%
2020-04-03 0 3.000 2.990 3.000 2.940 3.010 9,956,423 29,703,672 2.9834 2.035 2.028 2.035 1.994 2.041 14,681,368 2.0232 -0.33%
2020-04-02 0 3.010 3.000 3.010 2.900 3.020 11,357,998 33,703,682 2.9674 2.041 2.035 2.041 1.967 2.048 16,748,078 2.0124 -0.33%
2020-04-01 0 3.020 3.000 3.020 2.990 3.060 21,756,725 65,554,229 3.0131 2.048 2.035 2.048 2.028 2.075 32,081,652 2.0434 -0.33%
2020-03-31 0 3.030 3.010 3.030 2.960 3.130 30,992,220 93,337,629 3.0116 2.055 2.041 2.055 2.007 2.123 45,699,967 2.0424 -1.62%
2020-03-30 0 3.080 3.050 3.080 3.000 3.220 31,420,569 96,878,062 3.0833 2.089 2.068 2.089 2.035 2.184 46,331,594 2.0910 -0.96%
2020-03-27 0 3.110 3.100 3.110 3.060 3.190 16,702,105 51,974,722 3.1119 2.109 2.102 2.109 2.075 2.163 24,628,298 2.1104 0.32%
2020-03-26 0 3.100 3.100 3.110 3.050 3.200 27,452,097 85,646,634 3.1199 2.102 2.102 2.109 2.068 2.170 40,479,834 2.1158 0.32%
2020-03-25 0 3.090 3.090 3.100 2.920 3.120 27,669,832 84,048,994 3.0376 2.096 2.096 2.102 1.980 2.116 40,800,898 2.0600 7.67%
2020-03-24 0 2.870 2.870 2.900 2.780 2.950 24,733,824 71,188,032 2.8782 1.946 1.946 1.967 1.885 2.001 36,471,570 1.9519 3.61%
2020-03-23 0 2.770 2.770 2.780 2.710 2.830 19,891,751 55,299,736 2.7800 1.879 1.879 1.885 1.838 1.919 29,331,631 1.8853 -4.15%
2020-03-20 0 2.890 2.880 2.890 2.760 2.890 35,450,847 101,103,379 2.8519 1.960 1.953 1.960 1.872 1.960 52,274,491 1.9341 6.25%
2020-03-19 0 2.720 2.700 2.720 2.690 2.950 27,277,943 75,500,077 2.7678 1.845 1.831 1.845 1.824 2.001 40,223,033 1.8770 -6.21%
2020-03-18 0 2.900 2.890 2.900 2.880 3.090 33,479,796 100,095,891 2.9897 1.967 1.960 1.967 1.953 2.096 49,368,053 2.0275 -3.01%
2020-03-17 0 2.990 2.990 3.020 2.910 3.090 25,314,971 75,853,780 2.9964 2.028 2.028 2.048 1.973 2.096 37,328,508 2.0321 -2.92%
2020-03-16 0 3.080 3.080 3.090 3.040 3.190 23,402,079 72,858,471 3.1133 2.089 2.089 2.096 2.062 2.163 34,507,829 2.1114 -4.94%
2020-03-13 0 3.240 3.240 3.270 3.090 3.300 35,913,282 114,318,617 3.1832 2.197 2.197 2.218 2.096 2.238 52,956,380 2.1587 -3.28%
2020-03-12 0 3.350 3.350 3.360 3.340 3.540 33,674,163 114,310,684 3.3946 2.272 2.272 2.279 2.265 2.401 49,654,659 2.3021 -6.69%
2020-03-11 0 3.590 3.590 3.600 3.580 3.720 22,524,495 82,077,958 3.6439 2.435 2.435 2.441 2.428 2.523 33,213,777 2.4712 0.84%
2020-03-10 0 3.560 3.560 3.570 3.500 3.630 18,839,479 67,060,196 3.5596 2.414 2.414 2.421 2.374 2.462 27,779,990 2.4140 0.00%
2020-03-09 0 3.560 3.560 3.570 3.530 3.630 16,746,549 60,029,191 3.5846 2.414 2.414 2.421 2.394 2.462 24,693,834 2.4309 -3.00%
2020-03-06 0 3.670 3.670 3.680 3.670 3.740 11,049,814 40,641,278 3.6780 2.489 2.489 2.496 2.489 2.536 16,293,642 2.4943 -1.08%
2020-03-05 0 3.710 3.700 3.710 3.690 3.740 10,347,523 38,497,128 3.7204 2.516 2.509 2.516 2.502 2.536 15,258,070 2.5231 1.37%
2020-03-04 0 3.660 3.650 3.660 3.590 3.690 10,381,024 37,928,911 3.6537 2.482 2.475 2.482 2.435 2.502 15,307,469 2.4778 1.39%
2020-03-03 0 3.610 3.610 3.620 3.550 3.640 12,482,220 44,945,411 3.6008 2.448 2.448 2.455 2.407 2.469 18,405,814 2.4419 0.00%
2020-03-02 0 3.610 3.610 3.620 3.550 3.670 18,970,238 68,612,268 3.6168 2.448 2.448 2.455 2.407 2.489 27,972,802 2.4528 -0.28%
2020-02-28 0 3.620 3.620 3.630 3.610 3.720 24,787,876 90,450,862 3.6490 2.455 2.455 2.462 2.448 2.523 36,551,273 2.4746 -2.69%
2020-02-27 0 3.720 3.720 3.730 3.700 3.750 10,636,543 39,577,734 3.7209 2.523 2.523 2.530 2.509 2.543 15,684,248 2.5234 0.00%
2020-02-26 0 3.720 3.710 3.720 3.680 3.740 16,429,615 61,147,373 3.7218 2.523 2.516 2.523 2.496 2.536 24,226,495 2.5240 -0.27%
2020-02-25 0 3.730 3.730 3.740 3.670 3.740 14,796,619 55,042,730 3.7200 2.530 2.530 2.536 2.489 2.536 21,818,540 2.5228 -1.06%
2020-02-24 0 3.770 3.760 3.770 3.750 3.820 11,704,741 44,113,561 3.7689 2.557 2.550 2.557 2.543 2.591 17,259,373 2.5559 -1.05%
2020-02-21 0 3.810 3.810 3.820 3.760 3.850 15,647,000 59,713,320 3.8163 2.584 2.584 2.591 2.550 2.611 23,072,480 2.5881 0.53%
2020-02-20 0 3.790 3.790 3.800 3.790 3.940 25,557,545 98,662,439 3.8604 2.570 2.570 2.577 2.570 2.672 37,686,198 2.6180 -1.04%
2020-02-19 0 3.830 3.820 3.830 3.730 3.850 11,275,493 42,965,218 3.8105 2.597 2.591 2.597 2.530 2.611 16,626,420 2.5842 1.06%
2020-02-18 0 3.790 3.780 3.790 3.780 3.860 8,685,328 32,952,091 3.7940 2.570 2.563 2.570 2.563 2.618 12,807,059 2.5730 -1.56%
2020-02-17 0 3.850 3.850 3.860 3.770 3.870 10,323,597 39,573,824 3.8333 2.611 2.611 2.618 2.557 2.625 15,222,789 2.5996 -0.26%
2020-02-14 0 3.860 3.850 3.860 3.790 3.880 7,976,371 30,654,961 3.8432 2.618 2.611 2.618 2.570 2.631 11,761,658 2.6063 0.26%
2020-02-13 0 3.850 3.840 3.850 3.820 3.880 5,791,868 22,280,087 3.8468 2.611 2.604 2.611 2.591 2.631 8,540,472 2.6088 -0.26%
2020-02-12 0 3.860 3.850 3.860 3.840 3.900 19,575,530 75,849,758 3.8747 2.618 2.611 2.618 2.604 2.645 28,865,343 2.6277 0.78%
2020-02-11 0 3.830 3.820 3.830 3.770 3.850 12,588,213 47,999,667 3.8131 2.597 2.591 2.597 2.557 2.611 18,562,107 2.5859 0.26%
2020-02-10 0 3.820 3.810 3.820 3.750 3.840 12,975,240 49,494,028 3.8145 2.591 2.584 2.591 2.543 2.604 19,132,803 2.5869 0.26%
2020-02-07 0 3.810 3.790 3.810 3.720 3.810 17,079,243 64,781,007 3.7930 2.584 2.570 2.584 2.523 2.584 25,184,412 2.5723 0.79%
2020-02-06 0 3.780 3.770 3.780 3.710 3.790 23,252,467 87,556,330 3.7655 2.563 2.557 2.563 2.516 2.570 34,287,217 2.5536 1.61%
2020-02-05 0 3.720 3.710 3.720 3.670 3.730 16,298,453 60,526,711 3.7136 2.523 2.516 2.523 2.489 2.530 24,033,088 2.5185 1.64%
2020-02-04 0 3.660 3.660 3.670 3.610 3.690 24,874,208 91,157,635 3.6647 2.482 2.482 2.489 2.448 2.502 36,678,575 2.4853 2.81%
2020-02-03 0 3.560 3.550 3.560 3.450 3.590 29,265,736 103,404,295 3.5333 2.414 2.407 2.414 2.340 2.435 43,154,158 2.3962 2.01%
2020-01-31 0 3.490 3.490 3.500 3.460 3.550 26,002,326 91,119,211 3.5043 2.367 2.367 2.374 2.346 2.407 38,342,056 2.3765 -0.85%
2020-01-30 0 3.520 3.510 3.520 3.450 3.720 32,767,733 116,704,139 3.5616 2.387 2.380 2.387 2.340 2.523 48,318,072 2.4153 -5.63%
2020-01-29 0 3.730 3.720 3.730 3.690 3.810 21,128,837 78,743,818 3.7268 2.530 2.523 2.530 2.502 2.584 31,155,792 2.5274 -3.87%
2020-01-24 0 3.880 3.870 3.880 3.820 3.890 7,125,852 27,500,173 3.8592 2.631 2.625 2.631 2.591 2.638 10,507,514 2.6172 0.52%
2020-01-23 0 3.860 3.850 3.860 3.820 3.870 12,865,490 49,488,186 3.8466 2.618 2.611 2.618 2.591 2.625 18,970,970 2.6086 -1.03%
2020-01-22 0 3.900 3.890 3.900 3.850 3.970 13,765,700 53,624,966 3.8955 2.645 2.638 2.645 2.611 2.692 20,298,386 2.6418 -0.51%
2020-01-21 0 3.920 3.910 3.920 3.880 4.030 17,269,400 67,735,281 3.9223 2.658 2.652 2.658 2.631 2.733 25,464,810 2.6600 -2.97%
2020-01-20 0 4.040 4.040 4.050 4.030 4.100 11,421,704 46,300,620 4.0537 2.740 2.740 2.747 2.733 2.780 16,842,017 2.7491 -0.98%
2020-01-17 0 4.080 4.070 4.080 4.040 4.100 14,498,132 58,862,019 4.0600 2.767 2.760 2.767 2.740 2.780 21,378,402 2.7533 0.99%
2020-01-16 0 4.040 4.040 4.050 4.030 4.100 26,975,731 109,495,043 4.0590 2.740 2.740 2.747 2.733 2.780 39,777,402 2.7527 -0.98%
2020-01-15 0 4.080 4.070 4.080 4.050 4.120 19,814,094 80,676,145 4.0717 2.767 2.760 2.767 2.747 2.794 29,217,121 2.7613 0.49%
2020-01-14 0 4.060 4.050 4.060 3.960 4.070 29,108,058 116,745,399 4.0108 2.753 2.747 2.753 2.686 2.760 42,921,652 2.7200 2.78%
2020-01-13 0 3.950 3.940 3.950 3.900 3.960 17,639,047 69,481,694 3.9391 2.679 2.672 2.679 2.645 2.686 26,009,878 2.6714 1.54%
2020-01-10 0 3.890 3.890 3.900 3.880 3.960 20,169,953 78,811,714 3.9074 2.638 2.638 2.645 2.631 2.686 29,741,857 2.6499 -1.27%
2020-01-09 0 3.940 3.930 3.940 3.920 3.960 16,952,714 66,835,117 3.9424 2.672 2.665 2.672 2.658 2.686 24,997,837 2.6736 0.00%
2020-01-08 0 3.940 3.930 3.940 3.920 3.970 12,184,208 47,983,555 3.9382 2.672 2.665 2.672 2.658 2.692 17,966,377 2.6707 -1.50%
2020-01-07 0 4.000 3.990 4.000 3.930 4.010 12,016,104 47,890,847 3.9856 2.713 2.706 2.713 2.665 2.719 17,718,497 2.7029 1.01%
2020-01-06 0 3.960 3.950 3.960 3.940 3.990 9,955,353 39,454,035 3.9631 2.686 2.679 2.686 2.672 2.706 14,679,791 2.6876 -0.50%
2020-01-03 0 3.980 3.970 3.980 3.970 4.010 11,050,900 44,073,805 3.9883 2.699 2.692 2.699 2.692 2.719 16,295,243 2.7047 0.25%
2020-01-02 0 3.970 3.960 3.970 3.940 3.970 5,623,170 22,273,873 3.9611 2.692 2.686 2.692 2.672 2.692 8,291,716 2.6863 0.76%
2019-12-31 0 3.940 3.930 3.940 3.930 3.970 3,562,079 14,042,934 3.9423 2.672 2.665 2.672 2.665 2.692 5,252,508 2.6736 -0.51%
2019-12-30 0 3.960 3.950 3.960 3.900 3.980 12,297,696 48,500,695 3.9439 2.686 2.679 2.686 2.645 2.699 18,133,722 2.6746 0.00%
2019-12-27 0 3.960 3.950 3.960 3.920 3.980 9,648,742 38,126,755 3.9515 2.686 2.679 2.686 2.658 2.699 14,227,673 2.6798 1.54%
2019-12-24 0 3.900 3.890 3.900 3.870 3.930 4,550,057 17,763,550 3.9040 2.645 2.638 2.645 2.625 2.665 6,709,344 2.6476 0.26%
2019-12-23 0 3.890 3.880 3.890 3.850 4.010 23,162,494 90,282,348 3.8978 2.638 2.631 2.638 2.611 2.719 34,154,546 2.6433 -1.77%
2019-12-20 0 3.960 3.950 3.960 3.920 3.980 48,234,399 190,874,742 3.9572 2.686 2.679 2.686 2.658 2.699 71,124,638 2.6837 0.51%
2019-12-19 0 3.940 3.930 3.940 3.910 4.050 27,485,134 108,601,219 3.9513 2.672 2.665 2.672 2.652 2.747 40,528,549 2.6796 -2.48%
2019-12-18 0 4.040 4.040 4.050 3.980 4.050 14,119,336 56,876,338 4.0283 2.740 2.740 2.747 2.699 2.747 20,819,844 2.7318 0.50%
2019-12-17 0 4.020 4.010 4.020 3.960 4.030 37,269,445 148,651,783 3.9886 2.726 2.719 2.726 2.686 2.733 54,956,127 2.7049 0.50%
2019-12-16 0 4.000 4.000 4.010 3.930 4.030 22,839,186 91,267,717 3.9961 2.713 2.713 2.719 2.665 2.733 33,677,808 2.7100 1.01%
2019-12-13 0 3.960 3.950 3.960 3.920 3.970 23,310,686 91,996,135 3.9465 2.686 2.679 2.686 2.658 2.692 34,373,064 2.6764 1.54%
2019-12-12 0 3.900 3.890 3.900 3.850 3.950 20,998,821 82,193,256 3.9142 2.645 2.638 2.645 2.611 2.679 30,964,075 2.6545 0.26%
2019-12-11 0 3.890 3.880 3.890 3.810 3.910 12,499,016 48,454,158 3.8766 2.638 2.631 2.638 2.584 2.652 18,430,581 2.6290 1.57%
2019-12-10 0 3.830 3.820 3.830 3.790 3.880 18,411,905 70,278,171 3.8170 2.597 2.591 2.597 2.570 2.631 27,149,505 2.5886 -0.52%
2019-12-09 0 3.850 3.850 3.860 3.850 3.880 6,944,600 26,796,686 3.8586 2.611 2.611 2.618 2.611 2.631 10,240,247 2.6168 0.00%
2019-12-06 0 3.850 3.850 3.860 3.850 3.910 12,065,126 46,756,406 3.8753 2.611 2.611 2.618 2.611 2.652 17,790,783 2.6281 -0.26%
2019-12-05 0 3.860 3.850 3.860 3.830 3.880 8,436,142 32,565,228 3.8602 2.618 2.611 2.618 2.597 2.631 12,439,619 2.6179 0.78%
2019-12-04 0 3.830 3.820 3.830 3.800 3.870 12,600,765 48,488,017 3.8480 2.597 2.591 2.597 2.577 2.625 18,580,616 2.6096 -0.26%
2019-12-03 0 3.840 3.830 3.840 3.790 3.890 8,076,147 30,984,441 3.8365 2.604 2.597 2.604 2.570 2.638 11,908,784 2.6018 0.52%
2019-12-02 0 3.820 3.820 3.830 3.820 3.910 15,255,140 58,585,072 3.8403 2.591 2.591 2.597 2.591 2.652 22,494,658 2.6044 -0.52%
2019-11-29 0 3.840 3.830 3.840 3.800 3.850 14,089,981 53,946,893 3.8287 2.604 2.597 2.604 2.577 2.611 20,776,558 2.5965 -0.52%
2019-11-28 0 3.860 3.860 3.870 3.850 3.900 13,382,851 51,859,191 3.8750 2.618 2.618 2.625 2.611 2.645 19,733,851 2.6279 0.78%
2019-11-27 0 3.830 3.830 3.840 3.820 3.880 17,248,986 66,247,927 3.8407 2.597 2.597 2.604 2.591 2.631 25,434,709 2.6046 0.26%
2019-11-26 0 3.820 3.820 3.830 3.820 3.910 67,230,000 257,252,430 3.8265 2.591 2.591 2.597 2.591 2.652 99,134,839 2.5950 -0.78%
2019-11-25 0 3.850 3.840 3.850 3.760 3.860 19,394,460 74,258,538 3.8289 2.611 2.604 2.611 2.550 2.618 28,598,344 2.5966 1.05%
2019-11-22 0 3.810 3.810 3.820 3.750 3.860 22,165,928 84,415,146 3.8083 2.584 2.584 2.591 2.543 2.618 32,685,047 2.5827 -1.30%
2019-11-21 0 3.860 3.860 3.870 3.850 3.900 16,796,384 64,979,191 3.8686 2.618 2.618 2.625 2.611 2.645 24,767,319 2.6236 -1.03%
2019-11-20 0 3.900 3.900 3.910 3.870 3.930 11,223,755 43,788,736 3.9014 2.645 2.645 2.652 2.625 2.665 16,550,129 2.6458 -0.26%
2019-11-19 0 3.910 3.900 3.910 3.830 3.920 12,772,661 49,636,122 3.8861 2.652 2.645 2.652 2.597 2.658 18,834,087 2.6354 1.30%
2019-11-18 0 3.860 3.860 3.870 3.850 3.890 11,552,303 44,714,729 3.8706 2.618 2.618 2.625 2.611 2.638 17,034,593 2.6249 1.05%
2019-11-15 0 3.820 3.820 3.830 3.810 3.900 20,643,414 79,345,298 3.8436 2.591 2.591 2.597 2.584 2.645 30,440,005 2.6066 -0.78%
2019-11-14 0 3.850 3.840 3.850 3.840 3.890 14,493,636 56,040,250 3.8665 2.611 2.604 2.611 2.604 2.638 21,371,773 2.6222 -0.77%
2019-11-13 0 3.880 3.870 3.880 3.870 3.970 16,355,798 63,684,460 3.8937 2.631 2.625 2.631 2.625 2.692 24,117,647 2.6406 -2.51%
2019-11-12 0 3.980 3.970 3.980 3.950 4.030 9,994,443 39,723,701 3.9746 2.699 2.692 2.699 2.679 2.733 14,737,431 2.6954 0.25%
2019-11-11 0 3.970 3.960 3.970 3.930 4.120 21,731,928 86,692,927 3.9892 2.692 2.686 2.692 2.665 2.794 32,045,087 2.7053 -3.64%
2019-11-08 0 4.120 4.110 4.120 4.110 4.200 11,252,576 46,588,613 4.1403 2.794 2.787 2.794 2.787 2.848 16,592,627 2.8078 -1.90%
2019-11-07 0 4.200 4.200 4.210 4.140 4.200 9,396,111 39,376,586 4.1907 2.848 2.848 2.855 2.808 2.848 13,855,153 2.8420 1.20%
2019-11-06 0 4.150 4.150 4.160 4.130 4.170 12,606,488 52,277,240 4.1469 2.814 2.814 2.821 2.801 2.828 18,589,055 2.8123 -0.24%
2019-11-05 0 4.160 4.150 4.160 4.130 4.170 17,670,993 73,341,339 4.1504 2.821 2.814 2.821 2.801 2.828 26,056,984 2.8147 0.73%
2019-11-04 0 4.130 4.130 4.140 4.120 4.170 19,088,647 79,013,161 4.1393 2.801 2.801 2.808 2.794 2.828 28,147,404 2.8071 0.00%
2019-11-01 0 4.130 4.120 4.130 4.050 4.140 10,723,843 44,130,611 4.1152 2.801 2.794 2.801 2.747 2.808 15,812,977 2.7908 0.73%
2019-10-31 0 4.100 4.090 4.100 4.040 4.190 18,380,000 75,231,931 4.0931 2.780 2.774 2.780 2.740 2.842 27,102,459 2.7758 -1.44%
2019-10-30 0 4.160 4.150 4.160 4.140 4.180 10,611,719 44,143,279 4.1599 2.821 2.814 2.821 2.808 2.835 15,647,643 2.8211 0.00%
2019-10-29 0 4.160 4.160 4.170 4.120 4.180 6,603,904 27,434,350 4.1543 2.821 2.821 2.828 2.794 2.835 9,737,869 2.8173 -0.48%
2019-10-28 0 4.180 4.170 4.180 4.160 4.210 6,226,000 26,012,896 4.1781 2.835 2.828 2.835 2.821 2.855 9,180,626 2.8335 0.24%
2019-10-25 0 4.170 4.170 4.180 4.150 4.210 5,864,000 24,511,147 4.1799 2.828 2.828 2.835 2.814 2.855 8,646,835 2.8347 0.00%
2019-10-24 0 4.170 4.150 4.170 4.120 4.170 8,576,374 35,644,007 4.1561 2.828 2.814 2.828 2.794 2.828 12,646,400 2.8185 0.48%
2019-10-23 0 4.150 4.140 4.150 4.120 4.170 11,760,311 48,677,754 4.1392 2.814 2.808 2.814 2.794 2.828 17,341,314 2.8070 -0.48%
2019-10-22 0 4.170 4.170 4.180 4.150 4.210 13,832,955 57,717,105 4.1724 2.828 2.828 2.835 2.814 2.855 20,397,557 2.8296 0.48%
2019-10-21 0 4.150 4.140 4.150 4.120 4.150 4,964,000 20,535,480 4.1369 2.814 2.808 2.814 2.794 2.814 7,319,728 2.8055 0.48%
2019-10-18 0 4.130 4.130 4.140 4.100 4.150 9,015,269 37,248,383 4.1317 2.801 2.801 2.808 2.780 2.814 13,293,578 2.8020 0.49%
2019-10-17 0 4.110 4.110 4.120 4.100 4.150 4,960,257 20,455,163 4.1238 2.787 2.787 2.794 2.780 2.814 7,314,209 2.7966 0.74%
2019-10-16 0 4.080 4.070 4.080 4.050 4.150 22,372,488 91,326,257 4.0821 2.767 2.760 2.767 2.747 2.814 32,989,633 2.7683 -1.21%
2019-10-15 0 4.130 4.120 4.130 4.100 4.170 16,474,408 68,177,848 4.1384 2.801 2.794 2.801 2.780 2.828 24,292,545 2.8065 -0.48%
2019-10-14 0 4.150 4.150 4.160 4.110 4.180 12,153,820 50,490,518 4.1543 2.814 2.814 2.821 2.787 2.835 17,921,568 2.8173 1.47%
2019-10-11 0 4.090 4.090 4.100 3.990 4.140 14,084,078 57,672,841 4.0949 2.774 2.774 2.780 2.706 2.808 20,767,854 2.7770 2.76%
2019-10-10 0 3.980 3.970 3.980 3.930 4.000 8,504,225 33,807,574 3.9754 2.699 2.692 2.699 2.665 2.713 12,540,012 2.6960 0.25%
2019-10-09 0 3.970 3.960 3.970 3.910 3.980 8,163,405 32,296,223 3.9562 2.692 2.686 2.692 2.652 2.699 12,037,451 2.6830 0.25%
2019-10-08 0 3.960 3.950 3.960 3.930 4.030 17,452,160 69,356,630 3.9741 2.686 2.679 2.686 2.665 2.733 25,734,301 2.6951 -0.50%
2019-10-04 0 3.980 3.970 3.980 3.930 4.030 8,140,572 32,364,532 3.9757 2.699 2.692 2.699 2.665 2.733 12,003,783 2.6962 -0.75%
2019-10-03 0 4.010 4.010 4.020 3.900 4.030 17,082,193 67,896,122 3.9747 2.719 2.719 2.726 2.645 2.733 25,188,762 2.6955 1.52%
2019-10-02 0 3.950 3.950 3.960 3.920 4.030 15,678,170 61,927,259 3.9499 2.679 2.679 2.686 2.658 2.733 23,118,442 2.6787 -1.50%
2019-09-30 0 4.010 4.000 4.010 3.970 4.070 17,138,100 68,854,359 4.0176 2.719 2.713 2.719 2.692 2.760 25,271,200 2.7246 -0.50%
2019-09-27 0 4.030 4.020 4.030 3.960 4.080 13,734,056 55,082,327 4.0106 2.733 2.726 2.733 2.686 2.767 20,251,724 2.7199 -0.74%
2019-09-26 0 4.060 4.050 4.060 4.040 4.100 13,759,700 55,876,006 4.0608 2.753 2.747 2.753 2.740 2.780 20,289,538 2.7539 -1.22%
2019-09-25 0 4.110 4.100 4.110 4.080 4.200 9,362,100 38,529,547 4.1155 2.787 2.780 2.787 2.767 2.848 13,805,002 2.7910 -1.27%
2019-09-24 0 4.270 4.270 4.280 4.210 4.300 7,856,956 33,523,322 4.2667 2.823 2.823 2.830 2.784 2.843 11,883,353 2.8210 -0.23%
2019-09-23 0 4.280 4.270 4.280 4.230 4.370 14,604,470 62,376,771 4.2711 2.830 2.823 2.830 2.797 2.889 22,088,715 2.8239 -2.06%
2019-09-20 0 4.370 4.360 4.370 4.310 4.420 13,829,065 60,268,618 4.3581 2.889 2.883 2.889 2.850 2.922 20,915,944 2.8815 0.92%
2019-09-19 0 4.330 4.320 4.330 4.280 4.430 12,760,275 55,192,876 4.3254 2.863 2.856 2.863 2.830 2.929 19,299,439 2.8598 -1.37%
2019-09-18 0 4.390 4.370 4.390 4.320 4.400 5,387,033 23,545,836 4.3708 2.903 2.889 2.903 2.856 2.909 8,147,686 2.8899 1.39%
2019-09-17 0 4.330 4.320 4.330 4.280 4.380 12,209,692 52,646,885 4.3119 2.863 2.856 2.863 2.830 2.896 18,466,703 2.8509 -1.14%
2019-09-16 0 4.380 4.370 4.380 4.340 4.440 6,519,908 28,479,274 4.3680 2.896 2.889 2.896 2.869 2.936 9,861,117 2.8880 -1.35%
2019-09-13 0 4.440 4.430 4.440 4.360 4.460 14,053,002 62,014,404 4.4129 2.936 2.929 2.936 2.883 2.949 21,254,641 2.9177 1.14%
2019-09-12 0 4.390 4.380 4.390 4.350 4.400 8,582,636 37,574,158 4.3779 2.903 2.896 2.903 2.876 2.909 12,980,916 2.8946 0.23%
2019-09-11 0 4.380 4.370 4.380 4.280 4.390 8,082,417 35,254,786 4.3619 2.896 2.889 2.896 2.830 2.903 12,224,354 2.8840 1.39%
2019-09-10 0 4.320 4.310 4.320 4.240 4.330 12,756,994 54,827,694 4.2979 2.856 2.850 2.856 2.803 2.863 19,294,477 2.8416 1.41%
2019-09-09 0 4.260 4.260 4.270 4.240 4.290 6,052,344 25,838,943 4.2692 2.817 2.817 2.823 2.803 2.836 9,153,944 2.8227 0.00%
2019-09-06 0 4.260 4.250 4.260 4.240 4.360 13,894,304 59,267,019 4.2656 2.817 2.810 2.817 2.803 2.883 21,014,616 2.8203 -0.47%
2019-09-05 0 4.280 4.270 4.280 4.180 4.290 15,257,210 64,971,369 4.2584 2.830 2.823 2.830 2.764 2.836 23,075,960 2.8155 0.23%
2019-09-04 0 4.270 4.260 4.270 4.160 4.280 18,462,091 78,081,776 4.2293 2.823 2.817 2.823 2.750 2.830 27,923,223 2.7963 3.14%
2019-09-03 0 4.140 4.140 4.150 4.140 4.250 14,865,132 62,100,379 4.1776 2.737 2.737 2.744 2.737 2.810 22,482,957 2.7621 -0.72%
2019-09-02 0 4.170 4.160 4.170 4.120 4.210 19,396,815 80,974,440 4.1746 2.757 2.750 2.757 2.724 2.784 29,336,958 2.7602 1.21%
2019-08-30 0 4.120 4.120 4.130 4.030 4.180 30,543,500 125,794,783 4.1185 2.724 2.724 2.731 2.665 2.764 46,195,903 2.7231 3.52%
2019-08-29 0 3.980 3.970 3.980 3.920 4.050 27,484,305 109,397,155 3.9804 2.631 2.625 2.631 2.592 2.678 41,568,985 2.6317 0.51%
2019-08-28 0 3.960 3.960 3.970 3.900 4.070 20,516,624 81,652,018 3.9798 2.618 2.618 2.625 2.579 2.691 31,030,628 2.6313 0.00%
2019-08-27 0 3.960 3.950 3.960 3.930 4.030 19,347,229 76,692,927 3.9640 2.618 2.612 2.618 2.598 2.665 29,261,961 2.6209 0.51%
2019-08-26 0 3.940 3.930 3.940 3.910 3.990 18,122,000 71,501,222 3.9455 2.605 2.598 2.605 2.585 2.638 27,408,848 2.6087 -2.72%
2019-08-23 0 4.050 4.040 4.050 4.000 4.100 11,994,000 48,477,850 4.0418 2.678 2.671 2.678 2.645 2.711 18,140,477 2.6724 -0.98%
2019-08-22 0 4.090 4.090 4.100 4.090 4.130 10,927,000 44,842,138 4.1038 2.704 2.704 2.711 2.704 2.731 16,526,679 2.7133 0.25%
2019-08-21 0 4.080 4.080 4.090 4.060 4.130 10,605,883 43,410,372 4.0930 2.698 2.698 2.704 2.684 2.731 16,041,002 2.7062 -1.69%
2019-08-20 0 4.150 4.140 4.150 4.110 4.180 11,166,218 46,277,453 4.1444 2.744 2.737 2.744 2.717 2.764 16,888,488 2.7402 0.73%
2019-08-19 0 4.120 4.110 4.120 4.090 4.180 16,370,099 67,507,335 4.1238 2.724 2.717 2.724 2.704 2.764 24,759,163 2.7266 0.49%
2019-08-16 0 4.100 4.090 4.100 4.070 4.180 16,388,230 67,361,979 4.1104 2.711 2.704 2.711 2.691 2.764 24,786,586 2.7177 0.24%
2019-08-15 0 4.090 4.080 4.090 4.040 4.140 7,747,804 31,570,214 4.0747 2.704 2.698 2.704 2.671 2.737 11,718,264 2.6941 -0.24%
2019-08-14 0 4.100 4.100 4.110 4.100 4.290 11,297,189 46,911,386 4.1525 2.711 2.711 2.717 2.711 2.836 17,086,576 2.7455 0.00%
2019-08-13 0 4.100 4.090 4.100 4.080 4.170 8,831,435 36,326,167 4.1133 2.711 2.704 2.711 2.698 2.757 13,357,216 2.7196 -1.68%
2019-08-12 0 4.170 4.160 4.170 4.150 4.230 6,556,908 27,366,116 4.1736 2.757 2.750 2.757 2.744 2.797 9,917,078 2.7595 0.48%
2019-08-09 0 4.150 4.150 4.160 4.130 4.190 6,999,528 29,105,938 4.1583 2.744 2.744 2.750 2.731 2.770 10,586,525 2.7493 0.48%
2019-08-08 0 4.130 4.130 4.140 4.060 4.150 12,538,600 51,690,152 4.1225 2.731 2.731 2.737 2.684 2.744 18,964,164 2.7257 1.72%
2019-08-07 0 4.060 4.060 4.070 3.990 4.140 11,871,632 47,981,873 4.0417 2.684 2.684 2.691 2.638 2.737 17,955,400 2.6723 1.00%
2019-08-06 0 4.020 4.020 4.030 3.920 4.060 18,188,309 72,581,741 3.9906 2.658 2.658 2.665 2.592 2.684 27,509,138 2.6385 -1.23%
2019-08-05 0 4.070 4.060 4.070 3.950 4.090 17,580,437 71,066,201 4.0423 2.691 2.684 2.691 2.612 2.704 26,589,754 2.6727 -1.21%
2019-08-02 0 4.120 4.110 4.120 4.080 4.170 11,828,000 48,636,400 4.1120 2.724 2.717 2.724 2.698 2.757 17,889,408 2.7187 -2.83%
2019-08-01 0 4.240 4.230 4.240 4.110 4.240 16,843,083 70,403,301 4.1800 2.803 2.797 2.803 2.717 2.803 25,474,534 2.7637 2.17%
2019-07-31 0 4.150 4.140 4.160 4.130 4.220 16,854,000 70,238,570 4.1675 2.744 2.737 2.750 2.731 2.790 25,491,046 2.7554 -2.58%
2019-07-30 0 4.260 4.250 4.260 4.250 4.280 4,866,228 20,749,931 4.2641 2.817 2.810 2.817 2.810 2.830 7,359,988 2.8193 0.71%
2019-07-29 0 4.230 4.220 4.230 4.180 4.310 15,456,058 65,194,596 4.2181 2.797 2.790 2.797 2.764 2.850 23,376,711 2.7889 -0.24%
2019-07-26 0 4.240 4.240 4.250 4.240 4.310 12,791,374 54,561,142 4.2655 2.803 2.803 2.810 2.803 2.850 19,346,475 2.8202 -1.40%
2019-07-25 0 4.300 4.300 4.310 4.290 4.360 12,260,226 52,980,397 4.3213 2.843 2.843 2.850 2.836 2.883 18,543,134 2.8571 0.00%
2019-07-24 0 4.300 4.290 4.300 4.280 4.400 10,918,641 47,200,117 4.3229 2.843 2.836 2.843 2.830 2.909 16,514,037 2.8582 0.00%
2019-07-23 0 4.300 4.300 4.310 4.270 4.370 6,705,234 29,010,036 4.3265 2.843 2.843 2.850 2.823 2.889 10,141,416 2.8606 -0.23%
2019-07-22 0 4.310 4.300 4.310 4.290 4.420 14,076,888 60,890,465 4.3256 2.850 2.843 2.850 2.836 2.922 21,290,767 2.8599 -1.82%
2019-07-19 0 4.390 4.390 4.400 4.370 4.480 20,619,484 91,025,787 4.4146 2.903 2.903 2.909 2.889 2.962 31,186,200 2.9188 -1.13%
2019-07-18 0 4.440 4.430 4.440 4.400 4.560 15,099,973 67,284,724 4.4559 2.936 2.929 2.936 2.909 3.015 22,838,145 2.9462 -1.77%
2019-07-17 0 4.520 4.510 4.520 4.460 4.560 14,122,000 63,909,758 4.5255 2.989 2.982 2.989 2.949 3.015 21,358,998 2.9922 -1.09%
2019-07-16 0 4.570 4.570 4.580 4.550 4.630 18,860,000 86,434,730 4.5830 3.022 3.022 3.028 3.008 3.061 28,525,046 3.0301 -0.44%
2019-07-15 0 4.590 4.580 4.590 4.540 4.610 14,418,000 65,849,320 4.5672 3.035 3.028 3.035 3.002 3.048 21,806,687 3.0197 -0.22%
2019-07-12 0 4.600 4.590 4.600 4.580 4.710 16,026,105 74,155,198 4.6272 3.041 3.035 3.041 3.028 3.114 24,238,885 3.0593 -1.29%
2019-07-11 0 4.660 4.660 4.670 4.650 4.730 11,333,655 52,955,186 4.6724 3.081 3.081 3.088 3.074 3.127 17,141,730 3.0893 0.00%
2019-07-10 0 4.660 4.660 4.670 4.620 4.710 16,717,736 77,897,911 4.6596 3.081 3.081 3.088 3.055 3.114 25,284,951 3.0808 -0.21%
2019-07-09 0 4.670 4.660 4.670 4.620 4.800 32,292,000 151,707,746 4.6980 3.088 3.081 3.088 3.055 3.174 48,840,444 3.1062 -1.48%
2019-07-08 0 4.740 4.730 4.740 4.690 4.820 13,362,697 63,058,467 4.7190 3.134 3.127 3.134 3.101 3.187 20,210,580 3.1201 -0.84%
2019-07-05 0 4.780 4.780 4.790 4.680 4.790 8,434,323 40,072,860 4.7512 3.160 3.160 3.167 3.094 3.167 12,756,599 3.1413 0.42%
2019-07-04 0 4.760 4.760 4.770 4.740 4.830 7,924,000 37,965,550 4.7912 3.147 3.147 3.154 3.134 3.193 11,984,754 3.1678 -0.42%
2019-07-03 0 4.780 4.760 4.780 4.710 4.810 14,626,746 69,850,776 4.7756 3.160 3.147 3.160 3.114 3.180 22,122,407 3.1575 1.49%
2019-07-02 0 4.710 4.700 4.710 4.630 4.760 23,799,872 111,660,421 4.6916 3.114 3.108 3.114 3.061 3.147 35,996,418 3.1020 1.51%
2019-06-28 0 4.640 4.630 4.640 4.630 4.750 11,582,994 53,948,932 4.6576 3.068 3.061 3.068 3.061 3.141 17,518,846 3.0795 -0.85%
2019-06-27 0 4.680 4.670 4.680 4.660 4.790 20,915,335 98,455,733 4.7073 3.094 3.088 3.094 3.081 3.167 31,633,663 3.1124 -0.85%
2019-06-26 0 4.720 4.700 4.720 4.620 4.720 20,278,180 95,199,539 4.6947 3.121 3.108 3.121 3.055 3.121 30,669,990 3.1040 1.94%
2019-06-25 0 4.630 4.620 4.630 4.590 4.660 17,366,338 80,292,731 4.6235 3.061 3.055 3.061 3.035 3.081 26,265,938 3.0569 0.00%
2019-06-24 0 4.630 4.630 4.640 4.530 4.650 15,095,431 69,614,651 4.6116 3.061 3.061 3.068 2.995 3.074 22,831,276 3.0491 0.22%
2019-06-21 0 4.620 4.590 4.620 4.470 4.620 42,623,432 195,112,895 4.5776 3.055 3.035 3.055 2.955 3.055 64,466,349 3.0266 2.90%
2019-06-20 0 4.490 4.480 4.490 4.430 4.500 13,693,703 61,170,283 4.4670 2.969 2.962 2.969 2.929 2.975 20,711,214 2.9535 1.81%
2019-06-19 0 4.410 4.400 4.410 4.350 4.430 21,217,000 93,184,833 4.3920 2.916 2.909 2.916 2.876 2.929 32,089,920 2.9039 2.08%
2019-06-18 0 4.320 4.310 4.320 4.270 4.330 26,147,688 112,321,082 4.2956 2.856 2.850 2.856 2.823 2.863 39,547,402 2.8402 0.93%
2019-06-17 0 4.280 4.270 4.280 4.240 4.380 20,609,196 88,000,170 4.2699 2.830 2.823 2.830 2.803 2.896 31,170,639 2.8232 0.47%
2019-06-14 0 4.260 4.260 4.270 4.240 4.300 17,956,169 76,511,234 4.2610 2.817 2.817 2.823 2.803 2.843 27,158,035 2.8173 0.24%
2019-06-13 0 4.250 4.240 4.250 4.220 4.300 16,660,000 70,757,619 4.2472 2.810 2.803 2.810 2.790 2.843 25,197,628 2.8081 -0.47%
2019-06-12 0 4.270 4.270 4.280 4.230 4.290 24,934,295 106,341,709 4.2649 2.823 2.823 2.830 2.797 2.836 37,712,190 2.8198 -0.23%
2019-06-11 0 4.280 4.280 4.290 4.250 4.330 19,176,518 82,117,734 4.2822 2.830 2.830 2.836 2.810 2.863 29,003,767 2.8313 0.00%
2019-06-10 0 4.280 4.270 4.280 4.180 4.300 17,702,650 75,550,557 4.2678 2.830 2.823 2.830 2.764 2.843 26,774,597 2.8217 4.39%
2019-06-06 0 4.100 4.090 4.100 4.080 4.180 9,598,000 39,385,560 4.1035 2.711 2.704 2.711 2.698 2.764 14,516,617 2.7131 -0.73%
2019-06-05 0 4.130 4.130 4.140 4.070 4.150 17,089,320 70,173,576 4.1063 2.731 2.731 2.737 2.691 2.744 25,846,958 2.7150 1.98%
2019-06-04 0 4.050 4.040 4.050 4.040 4.130 20,973,334 85,246,022 4.0645 2.678 2.671 2.678 2.671 2.731 31,721,384 2.6873 -2.34%
2019-06-03 0 4.230 4.230 4.240 4.100 4.230 19,864,000 83,383,700 4.1977 2.742 2.742 2.748 2.658 2.742 30,644,864 2.7210 1.44%
2019-05-31 0 4.170 4.160 4.170 4.090 4.170 19,347,676 80,080,009 4.1390 2.703 2.697 2.703 2.651 2.703 29,848,314 2.6829 0.72%
2019-05-30 0 4.140 4.130 4.140 4.050 4.150 24,609,459 101,427,381 4.1215 2.684 2.677 2.684 2.625 2.690 37,965,844 2.6715 0.98%
2019-05-29 0 4.100 4.090 4.100 4.090 4.180 20,956,915 86,422,653 4.1238 2.658 2.651 2.658 2.651 2.709 32,330,941 2.6731 -0.73%
2019-05-28 0 4.130 4.130 4.140 4.120 4.180 22,763,234 94,147,285 4.1359 2.677 2.677 2.684 2.671 2.709 35,117,610 2.6809 -0.24%
2019-05-27 0 4.140 4.130 4.140 4.100 4.230 22,125,015 91,656,680 4.1427 2.684 2.677 2.684 2.658 2.742 34,133,008 2.6853 -1.43%
2019-05-24 0 4.200 4.200 4.210 4.150 4.220 15,806,298 66,380,860 4.1996 2.722 2.722 2.729 2.690 2.735 24,384,910 2.7222 1.45%
2019-05-23 0 4.140 4.140 4.150 4.090 4.230 27,434,975 114,552,050 4.1754 2.684 2.684 2.690 2.651 2.742 42,324,863 2.7065 0.49%
2019-05-22 0 4.120 4.120 4.130 4.100 4.160 17,886,000 73,876,958 4.1304 2.671 2.671 2.677 2.658 2.697 27,593,337 2.6773 0.98%
2019-05-21 0 4.080 4.080 4.090 4.030 4.110 11,597,023 47,238,813 4.0734 2.645 2.645 2.651 2.612 2.664 17,891,119 2.6403 0.74%
2019-05-20 0 4.050 4.050 4.060 4.000 4.140 27,069,970 109,452,668 4.0433 2.625 2.625 2.632 2.593 2.684 41,761,757 2.6209 -0.98%
2019-05-17 0 4.090 4.090 4.100 4.080 4.200 14,876,894 61,253,257 4.1173 2.651 2.651 2.658 2.645 2.722 22,951,087 2.6689 -1.21%
2019-05-16 0 4.140 4.140 4.150 4.140 4.200 9,925,040 41,249,830 4.1561 2.684 2.684 2.690 2.684 2.722 15,311,695 2.6940 -0.48%
2019-05-15 0 4.160 4.160 4.170 4.160 4.250 12,044,373 50,594,702 4.2007 2.697 2.697 2.703 2.697 2.755 18,581,261 2.7229 -0.24%
2019-05-14 0 4.170 4.170 4.200 4.110 4.250 30,698,739 128,219,170 4.1767 2.703 2.703 2.722 2.664 2.755 47,359,982 2.7073 -4.36%
2019-05-10 0 4.360 4.360 4.370 4.200 4.420 27,298,348 117,973,739 4.3216 2.826 2.826 2.833 2.722 2.865 42,114,084 2.8013 1.87%
2019-05-09 0 4.280 4.280 4.290 4.240 4.520 27,426,290 118,490,373 4.3203 2.774 2.774 2.781 2.748 2.930 42,311,464 2.8004 -4.68%
2019-05-08 0 4.490 4.490 4.500 4.430 4.610 21,012,765 94,458,067 4.4953 2.910 2.910 2.917 2.872 2.988 32,417,103 2.9138 -3.65%
2019-05-07 0 4.660 4.660 4.670 4.640 4.760 12,041,289 56,463,790 4.6892 3.021 3.021 3.027 3.008 3.085 18,576,503 3.0395 -1.89%
2019-05-06 0 4.750 4.730 4.750 4.680 4.830 12,792,581 60,599,560 4.7371 3.079 3.066 3.079 3.034 3.131 19,735,547 3.0706 -3.65%
2019-05-03 0 4.930 4.920 4.930 4.880 4.940 7,231,470 35,575,684 4.9196 3.196 3.189 3.196 3.163 3.202 11,156,233 3.1889 0.00%
2019-05-02 0 4.930 4.920 4.930 4.840 4.950 9,152,437 45,070,174 4.9244 3.196 3.189 3.196 3.137 3.209 14,119,774 3.1920 1.23%
2019-04-30 0 4.870 4.860 4.870 4.800 4.870 6,080,411 29,507,021 4.8528 3.157 3.150 3.157 3.111 3.157 9,380,456 3.1456 0.00%
2019-04-29 0 4.870 4.850 4.870 4.780 4.910 4,532,776 22,015,265 4.8569 3.157 3.144 3.157 3.098 3.183 6,992,867 3.1482 0.41%
2019-04-26 0 4.850 4.840 4.850 4.810 4.980 12,262,342 60,064,299 4.8983 3.144 3.137 3.144 3.118 3.228 18,917,529 3.1751 -0.61%
2019-04-25 0 4.880 4.860 4.880 4.840 4.970 17,677,849 86,600,895 4.8988 3.163 3.150 3.163 3.137 3.222 27,272,215 3.1754 -1.21%
2019-04-24 0 4.940 4.920 4.940 4.840 4.940 18,888,442 92,688,698 4.9072 3.202 3.189 3.202 3.137 3.202 29,139,838 3.1808 1.65%
2019-04-23 0 4.860 4.840 4.860 4.750 4.880 10,714,472 51,848,569 4.8391 3.150 3.137 3.150 3.079 3.163 16,529,578 3.1367 1.25%
2019-04-18 0 4.800 4.800 4.810 4.780 4.850 8,774,171 42,114,695 4.7998 3.111 3.111 3.118 3.098 3.144 13,536,210 3.1113 -0.83%
2019-04-17 0 4.840 4.830 4.840 4.800 4.860 6,609,000 31,900,960 4.8269 3.137 3.131 3.137 3.111 3.150 10,195,928 3.1288 -0.41%
2019-04-16 0 4.860 4.850 4.860 4.790 4.870 6,859,892 33,243,403 4.8461 3.150 3.144 3.150 3.105 3.157 10,582,987 3.1412 1.04%
2019-04-15 0 4.810 4.800 4.810 4.790 4.890 7,120,410 34,542,844 4.8512 3.118 3.111 3.118 3.105 3.170 10,984,897 3.1446 -0.41%
2019-04-12 0 4.830 4.820 4.830 4.750 4.830 8,691,167 41,768,557 4.8059 3.131 3.124 3.131 3.079 3.131 13,408,157 3.1152 1.05%
2019-04-11 0 4.780 4.770 4.780 4.750 4.860 11,924,036 57,041,749 4.7838 3.098 3.092 3.098 3.079 3.150 18,395,613 3.1008 -0.42%
2019-04-10 0 4.800 4.790 4.800 4.730 4.820 11,295,220 53,930,360 4.7746 3.111 3.105 3.111 3.066 3.124 17,425,518 3.0949 0.00%
2019-04-09 0 4.800 4.790 4.800 4.780 4.890 10,478,240 50,590,362 4.8281 3.111 3.105 3.111 3.098 3.170 16,165,135 3.1296 0.00%
2019-04-08 0 4.800 4.790 4.800 4.760 4.890 13,115,827 62,924,706 4.7976 3.111 3.105 3.111 3.085 3.170 20,234,230 3.1098 -0.21%
2019-04-04 0 4.810 4.800 4.810 4.780 4.860 12,811,784 61,736,389 4.8187 3.118 3.111 3.118 3.098 3.150 19,765,172 3.1235 0.21%
2019-04-03 0 4.800 4.790 4.800 4.730 4.880 15,566,788 74,477,923 4.7844 3.111 3.105 3.111 3.066 3.163 24,015,410 3.1013 -0.62%
2019-04-02 0 4.830 4.820 4.830 4.800 4.940 12,270,465 59,307,070 4.8333 3.131 3.124 3.131 3.111 3.202 18,930,061 3.1330 -0.62%
2019-04-01 0 4.860 4.850 4.860 4.830 4.980 10,028,974 49,047,825 4.8906 3.150 3.144 3.150 3.131 3.228 15,472,037 3.1701 0.21%
2019-03-29 0 4.850 4.840 4.850 4.730 4.880 18,391,796 88,876,234 4.8324 3.144 3.137 3.144 3.066 3.163 28,373,645 3.1324 2.75%
2019-03-28 0 4.720 4.710 4.720 4.650 4.770 13,634,901 64,484,889 4.7294 3.060 3.053 3.060 3.014 3.092 21,035,023 3.0656 1.72%
2019-03-27 0 4.640 4.630 4.640 4.530 4.670 12,888,464 59,519,931 4.6181 3.008 3.001 3.008 2.936 3.027 19,883,469 2.9934 1.75%
2019-03-26 0 4.560 4.550 4.560 4.510 4.630 12,149,947 55,444,012 4.5633 2.956 2.949 2.956 2.923 3.001 18,744,134 2.9579 -0.22%
2019-03-25 0 4.570 4.560 4.570 4.480 4.640 20,594,593 93,345,641 4.5325 2.962 2.956 2.962 2.904 3.008 31,771,975 2.9380 -2.14%
2019-03-22 0 4.670 4.660 4.670 4.670 4.780 13,056,531 61,445,346 4.7061 3.027 3.021 3.027 3.027 3.098 20,142,752 3.0505 -1.89%
2019-03-21 0 4.760 4.740 4.760 4.680 4.760 20,185,482 95,618,607 4.7370 3.085 3.072 3.085 3.034 3.085 31,140,825 3.0705 0.63%
2019-03-20 0 4.730 4.720 4.730 4.680 4.850 23,793,033 112,369,177 4.7228 3.066 3.060 3.066 3.034 3.144 36,706,316 3.0613 -2.27%
2019-03-19 0 4.840 4.840 4.850 4.830 4.930 11,028,247 53,627,126 4.8627 3.137 3.137 3.144 3.131 3.196 17,013,649 3.1520 -1.22%
2019-03-18 0 4.900 4.890 4.900 4.810 4.930 12,119,394 59,227,918 4.8870 3.176 3.170 3.176 3.118 3.196 18,696,999 3.1678 0.41%
2019-03-15 0 4.880 4.880 4.890 4.880 4.970 22,860,438 112,047,851 4.9014 3.163 3.163 3.170 3.163 3.222 35,267,570 3.1771 -1.21%
2019-03-14 0 4.940 4.920 4.940 4.840 4.960 18,300,099 90,079,917 4.9224 3.202 3.189 3.202 3.137 3.215 28,232,181 3.1907 1.23%
2019-03-13 0 4.880 4.870 4.880 4.850 4.930 14,364,605 70,251,109 4.8906 3.163 3.157 3.163 3.144 3.196 22,160,762 3.1701 -0.41%
2019-03-12 0 4.900 4.890 4.900 4.850 4.920 8,109,972 39,657,588 4.8900 3.176 3.170 3.176 3.144 3.189 12,511,528 3.1697 1.45%
2019-03-11 0 4.830 4.830 4.850 4.680 4.860 13,863,073 66,477,740 4.7953 3.131 3.131 3.144 3.034 3.150 21,387,031 3.1083 3.21%
2019-03-08 0 4.680 4.670 4.680 4.650 4.830 15,282,654 71,980,056 4.7099 3.034 3.027 3.034 3.014 3.131 23,577,067 3.0530 -3.70%
2019-03-07 0 4.860 4.840 4.860 4.810 4.960 16,332,461 79,330,123 4.8572 3.150 3.137 3.150 3.118 3.215 25,196,639 3.1484 -1.22%
2019-03-06 0 4.920 4.920 4.930 4.900 5.090 22,429,649 111,674,523 4.9789 3.189 3.189 3.196 3.176 3.299 34,602,977 3.2273 -0.61%
2019-03-05 0 4.950 4.950 4.980 4.800 4.990 25,679,625 126,194,258 4.9142 3.209 3.209 3.228 3.111 3.235 39,616,825 3.1854 0.61%
2019-03-04 0 4.920 4.920 4.930 4.780 5.020 32,972,328 162,421,726 4.9260 3.189 3.189 3.196 3.098 3.254 50,867,525 3.1930 3.80%
2019-03-01 0 4.740 4.730 4.740 4.640 4.760 15,338,595 72,088,822 4.6998 3.072 3.066 3.072 3.008 3.085 23,663,369 3.0464 0.85%
2019-02-28 0 4.700 4.680 4.700 4.670 4.830 17,975,707 84,651,338 4.7092 3.047 3.034 3.047 3.027 3.131 27,731,731 3.0525 -2.29%
2019-02-27 0 4.810 4.800 4.810 4.750 4.890 20,032,653 96,816,408 4.8329 3.118 3.111 3.118 3.079 3.170 30,905,051 3.1327 1.26%
2019-02-26 0 4.750 4.740 4.750 4.720 4.830 14,090,514 67,234,831 4.7716 3.079 3.072 3.079 3.060 3.131 21,737,912 3.0930 0.00%
2019-02-25 0 4.750 4.750 4.760 4.700 4.820 22,450,003 106,654,004 4.7507 3.079 3.079 3.085 3.047 3.124 34,634,378 3.0794 1.06%
2019-02-22 0 4.700 4.690 4.700 4.640 4.710 13,359,301 62,483,453 4.6771 3.047 3.040 3.047 3.008 3.053 20,609,845 3.0317 0.64%
2019-02-21 0 4.670 4.670 4.680 4.610 4.720 15,683,120 73,270,184 4.6719 3.027 3.027 3.034 2.988 3.060 24,194,879 3.0283 0.43%
2019-02-20 0 4.650 4.640 4.650 4.620 4.680 12,477,478 58,046,974 4.6521 3.014 3.008 3.014 2.995 3.034 19,249,427 3.0155 0.00%
2019-02-19 0 4.650 4.640 4.650 4.640 4.700 10,281,347 47,862,814 4.6553 3.014 3.008 3.014 3.008 3.047 15,861,381 3.0176 -0.21%
2019-02-18 0 4.660 4.660 4.670 4.650 4.750 19,153,450 89,956,978 4.6966 3.021 3.021 3.027 3.014 3.079 29,548,675 3.0444 1.30%
2019-02-15 0 4.600 4.600 4.610 4.580 4.780 20,877,309 96,504,023 4.6224 2.982 2.982 2.988 2.969 3.098 32,208,130 2.9963 -4.56%
2019-02-14 0 4.820 4.820 4.830 4.780 4.870 17,838,000 86,198,180 4.8323 3.124 3.124 3.131 3.098 3.157 27,519,285 3.1323 0.63%
2019-02-13 0 4.790 4.790 4.800 4.590 4.820 31,914,893 152,021,950 4.7634 3.105 3.105 3.111 2.975 3.124 49,236,184 3.0876 3.23%
2019-02-12 0 4.640 4.630 4.640 4.540 4.650 15,183,190 70,099,943 4.6169 3.008 3.001 3.008 2.943 3.014 23,423,620 2.9927 0.43%
2019-02-11 0 4.620 4.610 4.620 4.520 4.630 18,607,187 85,581,164 4.5994 2.995 2.988 2.995 2.930 3.001 28,705,936 2.9813 2.21%
2019-02-08 0 4.520 4.510 4.520 4.460 4.550 18,701,057 84,431,159 4.5148 2.930 2.923 2.930 2.891 2.949 28,850,753 2.9265 -1.95%
2019-02-04 0 4.610 4.590 4.610 4.550 4.640 5,865,620 26,984,750 4.6005 2.988 2.975 2.988 2.949 3.008 9,049,090 2.9820 -0.65%
2019-02-01 0 4.640 4.630 4.640 4.510 4.640 17,121,566 78,788,250 4.6017 3.008 3.001 3.008 2.923 3.008 26,414,018 2.9828 2.43%
2019-01-31 0 4.530 4.520 4.530 4.490 4.580 19,508,033 88,293,110 4.5260 2.936 2.930 2.936 2.910 2.969 30,095,702 2.9337 0.89%
2019-01-30 0 4.490 4.480 4.490 4.450 4.550 13,529,438 60,767,118 4.4915 2.910 2.904 2.910 2.884 2.949 20,872,321 2.9114 -1.54%
2019-01-29 0 4.560 4.550 4.560 4.450 4.580 14,148,903 64,214,419 4.5385 2.956 2.949 2.956 2.884 2.969 21,827,991 2.9418 0.88%
2019-01-28 0 4.520 4.510 4.520 4.490 4.650 14,044,257 63,894,443 4.5495 2.930 2.923 2.930 2.910 3.014 21,666,550 2.9490 -1.95%
2019-01-25 0 4.610 4.600 4.610 4.480 4.620 25,187,329 115,314,825 4.5783 2.988 2.982 2.988 2.904 2.995 38,857,344 2.9676 4.06%
2019-01-24 0 4.430 4.430 4.440 4.420 4.470 13,727,800 60,943,958 4.4395 2.872 2.872 2.878 2.865 2.897 21,178,341 2.8777 0.23%
2019-01-23 0 4.420 4.410 4.420 4.380 4.480 17,392,381 76,818,089 4.4168 2.865 2.859 2.865 2.839 2.904 26,831,814 2.8629 0.45%
2019-01-22 0 4.400 4.400 4.410 4.360 4.500 29,518,149 130,207,006 4.4111 2.852 2.852 2.859 2.826 2.917 45,538,646 2.8593 -1.57%
2019-01-21 0 4.470 4.470 4.490 4.390 4.500 48,960,129 217,508,496 4.4426 2.897 2.897 2.910 2.846 2.917 75,532,445 2.8797 4.20%
2019-01-18 0 4.290 4.270 4.290 4.230 4.290 15,301,022 65,380,413 4.2729 2.781 2.768 2.781 2.742 2.781 23,605,404 2.7697 0.23%
2019-01-17 0 4.280 4.270 4.280 4.230 4.300 12,039,000 51,418,822 4.2710 2.774 2.768 2.774 2.742 2.787 18,572,972 2.7685 0.47%
2019-01-16 0 4.260 4.250 4.260 4.190 4.260 8,110,335 34,381,563 4.2392 2.761 2.755 2.761 2.716 2.761 12,512,088 2.7479 0.71%
2019-01-15 0 4.230 4.220 4.230 4.190 4.290 12,403,408 52,609,116 4.2415 2.742 2.735 2.742 2.716 2.781 19,135,157 2.7493 -0.24%
2019-01-14 0 4.240 4.230 4.240 4.130 4.240 16,142,000 67,895,140 4.2061 2.748 2.742 2.748 2.677 2.748 24,902,809 2.7264 1.68%
2019-01-11 0 4.170 4.160 4.170 4.090 4.170 15,155,071 62,813,385 4.1447 2.703 2.697 2.703 2.651 2.703 23,380,240 2.6866 0.72%
2019-01-10 0 4.140 4.130 4.140 4.060 4.180 19,290,384 79,634,202 4.1282 2.684 2.677 2.684 2.632 2.709 29,759,927 2.6759 0.49%
2019-01-09 0 4.120 4.110 4.120 3.970 4.160 23,281,303 95,291,651 4.0931 2.671 2.664 2.671 2.573 2.697 35,916,853 2.6531 3.26%
2019-01-08 0 3.990 3.990 4.000 3.950 4.030 6,919,812 27,614,303 3.9906 2.586 2.586 2.593 2.560 2.612 10,675,428 2.5867 0.25%
2019-01-07 0 3.980 3.960 3.980 3.900 4.000 12,669,821 50,088,657 3.9534 2.580 2.567 2.580 2.528 2.593 19,546,161 2.5626 1.53%
2019-01-04 0 3.920 3.900 3.920 3.770 3.930 19,365,988 75,351,155 3.8909 2.541 2.528 2.541 2.444 2.547 29,876,564 2.5221 2.35%
2019-01-03 0 3.830 3.820 3.830 3.790 3.930 17,599,623 67,420,381 3.8308 2.483 2.476 2.483 2.457 2.547 27,151,533 2.4831 -1.79%
2019-01-02 0 3.900 3.890 3.900 3.880 4.030 8,408,908 32,968,988 3.9207 2.528 2.521 2.528 2.515 2.612 12,972,707 2.5414 -2.26%
2018-12-31 0 3.990 3.960 3.990 3.890 4.030 6,723,190 26,789,402 3.9846 2.586 2.567 2.586 2.521 2.612 10,372,092 2.5828 2.84%
2018-12-28 0 3.880 3.870 3.880 3.870 3.980 28,024,000 109,579,394 3.9102 2.515 2.509 2.515 2.509 2.580 43,233,572 2.5346 -1.77%
2018-12-27 0 3.950 3.940 3.950 3.910 4.130 16,630,082 66,237,887 3.9830 2.560 2.554 2.560 2.534 2.677 25,655,789 2.5818 -3.19%
2018-12-24 0 4.080 4.070 4.080 4.020 4.100 5,343,960 21,669,556 4.0550 2.645 2.638 2.645 2.606 2.658 8,244,308 2.6284 0.49%
2018-12-21 0 4.060 4.060 4.070 4.030 4.120 17,813,352 72,523,578 4.0713 2.632 2.632 2.638 2.612 2.671 27,481,260 2.6390 -1.46%
2018-12-20 0 4.120 4.100 4.120 4.090 4.230 11,362,697 47,052,084 4.1409 2.671 2.658 2.671 2.651 2.742 17,529,617 2.6841 -2.83%
2018-12-19 0 4.240 4.230 4.240 4.110 4.250 23,514,811 98,701,123 4.1974 2.748 2.742 2.748 2.664 2.755 36,277,094 2.7208 0.95%
2018-12-18 0 4.200 4.190 4.200 4.160 4.300 17,686,000 74,813,200 4.2301 2.722 2.716 2.722 2.697 2.787 27,284,790 2.7419 -1.87%
2018-12-17 0 4.280 4.270 4.280 4.250 4.310 15,993,110 68,498,128 4.2830 2.774 2.768 2.774 2.755 2.794 24,673,111 2.7762 0.23%
2018-12-14 0 4.270 4.260 4.270 4.190 4.270 22,080,469 93,502,477 4.2346 2.768 2.761 2.768 2.716 2.768 34,064,286 2.7449 0.47%
2018-12-13 0 4.250 4.240 4.250 4.220 4.320 27,239,534 115,907,694 4.2551 2.755 2.748 2.755 2.735 2.800 42,023,350 2.7582 -0.93%
2018-12-12 0 4.290 4.280 4.290 4.220 4.330 56,107,301 234,550,349 4.1804 2.781 2.774 2.781 2.735 2.807 86,558,629 2.7097 2.14%
2018-12-11 0 4.200 4.190 4.200 4.160 4.270 28,743,575 120,997,073 4.2095 2.722 2.716 2.722 2.697 2.768 44,343,684 2.7286 -1.64%
2018-12-10 0 4.270 4.260 4.270 4.230 4.370 18,354,896 78,816,952 4.2941 2.768 2.761 2.768 2.742 2.833 28,316,718 2.7834 -2.29%
2018-12-07 0 4.370 4.360 4.370 4.350 4.500 14,710,000 64,924,070 4.4136 2.833 2.826 2.833 2.820 2.917 22,693,614 2.8609 -3.53%
2018-12-06 0 4.530 4.530 4.540 4.380 4.620 43,272,810 196,044,624 4.5304 2.936 2.936 2.943 2.839 2.995 66,758,426 2.9366 -1.95%
2018-12-05 0 4.620 4.610 4.620 4.570 4.670 15,802,018 73,015,406 4.6206 2.995 2.988 2.995 2.962 3.027 24,378,307 2.9951 -0.86%
2018-12-04 0 4.660 4.640 4.660 4.570 4.690 52,937,382 245,359,537 4.6349 3.021 3.008 3.021 2.962 3.040 81,668,288 3.0043 -0.43%
2018-12-03 0 4.680 4.670 4.680 4.570 4.700 27,557,685 128,210,998 4.6525 3.034 3.027 3.034 2.962 3.047 42,514,172 3.0157 3.31%
2018-11-30 0 4.530 4.510 4.530 4.500 4.590 23,421,996 106,395,344 4.5425 2.936 2.923 2.936 2.917 2.975 36,133,905 2.9445 0.67%
2018-11-29 0 4.500 4.490 4.500 4.450 4.650 13,016,288 58,786,943 4.5164 2.917 2.910 2.917 2.884 3.014 20,080,667 2.9275 -1.10%
2018-11-28 0 4.550 4.540 4.550 4.420 4.550 20,005,945 89,909,732 4.4942 2.949 2.943 2.949 2.865 2.949 30,863,847 2.9131 4.12%
2018-11-27 0 4.370 4.370 4.380 4.350 4.460 14,661,071 64,552,529 4.4030 2.833 2.833 2.839 2.820 2.891 22,618,130 2.8540 0.00%
2018-11-26 0 4.370 4.350 4.370 4.330 4.420 10,811,564 47,262,492 4.3715 2.833 2.820 2.833 2.807 2.865 16,679,365 2.8336 0.23%
2018-11-23 0 4.360 4.340 4.360 4.290 4.360 9,776,100 42,407,767 4.3379 2.826 2.813 2.826 2.781 2.826 15,081,920 2.8118 0.69%
2018-11-22 0 4.330 4.320 4.330 4.260 4.340 11,674,797 50,345,254 4.3123 2.807 2.800 2.807 2.761 2.813 18,011,104 2.7952 1.41%
2018-11-21 0 4.270 4.260 4.270 4.240 4.350 17,164,002 73,449,870 4.2793 2.768 2.761 2.768 2.748 2.820 26,479,486 2.7738 -0.70%
2018-11-20 0 4.300 4.280 4.300 4.240 4.400 16,228,245 69,886,269 4.3065 2.787 2.774 2.787 2.748 2.852 25,035,862 2.7914 -1.15%
2018-11-19 0 4.350 4.340 4.350 4.300 4.450 18,039,905 78,735,047 4.3645 2.820 2.813 2.820 2.787 2.884 27,830,771 2.8291 -0.46%
2018-11-16 0 4.370 4.360 4.370 4.310 4.400 20,880,799 91,093,739 4.3626 2.833 2.826 2.833 2.794 2.852 32,213,514 2.8278 0.23%
2018-11-15 0 4.360 4.350 4.360 4.230 4.360 10,057,101 43,487,717 4.3241 2.826 2.820 2.826 2.742 2.826 15,515,430 2.8029 1.40%
2018-11-14 0 4.300 4.290 4.300 4.260 4.360 13,794,266 59,421,038 4.3077 2.787 2.781 2.787 2.761 2.826 21,280,880 2.7922 0.00%
2018-11-13 0 4.300 4.290 4.300 4.160 4.340 11,858,599 50,582,940 4.2655 2.787 2.781 2.787 2.697 2.813 18,294,661 2.7649 0.70%
2018-11-12 0 4.270 4.260 4.270 4.170 4.290 5,357,833 22,741,512 4.2445 2.768 2.761 2.768 2.703 2.781 8,265,710 2.7513 0.95%
2018-11-09 0 4.230 4.220 4.230 4.190 4.330 11,620,150 49,256,958 4.2389 2.742 2.735 2.742 2.716 2.807 17,926,798 2.7477 -2.08%
2018-11-08 0 4.320 4.310 4.320 4.220 4.380 21,776,600 94,037,574 4.3183 2.800 2.794 2.800 2.735 2.839 33,595,497 2.7991 2.13%
2018-11-07 0 4.230 4.220 4.230 4.160 4.280 12,301,000 51,777,780 4.2092 2.742 2.735 2.742 2.697 2.774 18,977,168 2.7284 -0.94%
2018-11-06 0 4.270 4.260 4.270 4.160 4.280 16,261,581 68,806,665 4.2312 2.768 2.761 2.768 2.697 2.774 25,087,291 2.7427 0.95%
2018-11-05 0 4.230 4.220 4.230 4.120 4.250 14,473,551 60,493,160 4.1796 2.742 2.735 2.742 2.671 2.755 22,328,836 2.7092 -0.94%
2018-11-02 0 4.270 4.260 4.270 4.130 4.280 34,622,115 145,614,098 4.2058 2.768 2.761 2.768 2.677 2.774 53,412,707 2.7262 3.14%
2018-11-01 0 4.140 4.130 4.140 4.000 4.140 21,482,062 87,994,449 4.0962 2.684 2.677 2.684 2.593 2.684 33,141,103 2.6551 3.76%
2018-10-31 0 3.990 3.970 3.990 3.870 3.990 21,444,103 84,528,482 3.9418 2.586 2.573 2.586 2.509 2.586 33,082,542 2.5551 2.31%
2018-10-30 0 3.900 3.880 3.900 3.830 3.940 12,091,946 47,014,317 3.8881 2.528 2.515 2.528 2.483 2.554 18,654,654 2.5202 0.78%
2018-10-29 0 3.870 3.870 3.880 3.830 3.920 18,254,307 70,394,885 3.8563 2.509 2.509 2.515 2.483 2.541 28,161,536 2.4997 -0.77%
2018-10-26 0 3.900 3.890 3.900 3.840 3.970 20,209,931 78,831,928 3.9007 2.528 2.521 2.528 2.489 2.573 31,178,543 2.5284 -1.27%
2018-10-25 0 3.950 3.930 3.950 3.860 3.950 13,283,364 51,895,188 3.9068 2.560 2.547 2.560 2.502 2.560 20,492,695 2.5324 -0.25%
2018-10-24 0 3.960 3.950 3.960 3.930 4.040 12,297,082 48,954,841 3.9810 2.567 2.560 2.567 2.547 2.619 18,971,124 2.5805 0.00%
2018-10-23 0 3.960 3.960 3.970 3.960 4.160 10,470,074 42,027,952 4.0141 2.567 2.567 2.573 2.567 2.697 16,152,537 2.6019 -3.88%
2018-10-22 0 4.120 4.110 4.120 4.000 4.150 17,661,936 72,428,170 4.1008 2.671 2.664 2.671 2.593 2.690 27,247,666 2.6581 1.73%
2018-10-19 0 4.050 4.040 4.050 3.890 4.050 27,102,000 108,810,260 4.0148 2.625 2.619 2.625 2.521 2.625 41,811,171 2.6024 4.11%
2018-10-18 0 3.890 3.880 3.890 3.860 4.000 24,137,273 94,603,907 3.9194 2.521 2.515 2.521 2.502 2.593 37,237,387 2.5406 0.26%
2018-10-16 0 3.880 3.860 3.880 3.810 3.900 10,118,760 38,946,920 3.8490 2.515 2.502 2.515 2.470 2.528 15,610,553 2.4949 1.04%
2018-10-15 0 3.840 3.830 3.840 3.840 3.920 9,430,200 36,424,594 3.8625 2.489 2.483 2.489 2.489 2.541 14,548,288 2.5037 -0.52%
2018-10-12 0 3.860 3.860 3.870 3.770 3.880 11,842,767 45,448,229 3.8376 2.502 2.502 2.509 2.444 2.515 18,270,237 2.4876 1.31%
2018-10-11 0 3.810 3.790 3.810 3.740 3.920 21,001,895 79,604,962 3.7904 2.470 2.457 2.470 2.424 2.541 32,400,333 2.4569 -3.30%
2018-10-10 0 3.940 3.930 3.940 3.930 4.050 6,945,995 27,546,740 3.9658 2.554 2.547 2.554 2.547 2.625 10,715,821 2.5707 -2.23%
2018-10-09 0 4.030 4.030 4.040 3.940 4.060 10,636,000 42,679,070 4.0127 2.612 2.612 2.619 2.554 2.632 16,408,517 2.6010 2.54%
2018-10-08 0 3.930 3.930 3.940 3.930 4.100 16,254,000 64,958,800 3.9965 2.547 2.547 2.554 2.547 2.658 25,075,595 2.5905 -3.68%
2018-10-05 0 4.080 4.080 4.100 4.050 4.130 6,718,486 27,522,634 4.0966 2.645 2.645 2.658 2.625 2.677 10,364,835 2.6554 -0.49%
2018-10-04 0 4.100 4.100 4.110 4.060 4.150 9,633,020 39,472,101 4.0976 2.658 2.658 2.664 2.632 2.690 14,861,185 2.6561 -0.97%
2018-10-03 0 4.140 4.130 4.140 4.110 4.180 5,686,952 23,525,134 4.1367 2.684 2.677 2.684 2.664 2.709 8,773,453 2.6814 0.98%
2018-10-02 0 4.100 4.090 4.100 4.070 4.220 11,235,000 46,460,990 4.1354 2.658 2.651 2.658 2.638 2.735 17,332,614 2.6806 -1.68%
2018-09-28 0 4.170 4.160 4.170 4.140 4.220 16,742,201 69,908,235 4.1756 2.703 2.697 2.703 2.684 2.735 25,828,759 2.7066 -0.24%
2018-09-27 0 4.180 4.170 4.180 4.130 4.210 17,300,000 72,128,120 4.1693 2.709 2.703 2.709 2.677 2.729 26,689,295 2.7025 -0.48%
2018-09-26 0 4.200 4.180 4.200 4.130 4.200 19,180,233 80,140,847 4.1783 2.722 2.709 2.722 2.677 2.722 29,589,994 2.7084 2.56%
2018-09-24 0 4.190 4.190 4.200 4.160 4.260 9,604,000 40,332,890 4.1996 2.654 2.654 2.661 2.635 2.699 15,160,142 2.6605 -2.10%
2018-09-21 0 4.280 4.270 4.280 4.140 4.280 25,692,999 108,819,995 4.2354 2.711 2.705 2.711 2.623 2.711 40,557,008 2.6831 2.64%
2018-09-20 0 4.170 4.170 4.180 4.080 4.180 13,402,462 55,374,446 4.1317 2.642 2.642 2.648 2.585 2.648 21,156,104 2.6174 1.96%
2018-09-19 0 4.090 4.080 4.090 3.930 4.090 20,686,352 83,746,670 4.0484 2.591 2.585 2.591 2.490 2.591 32,653,897 2.5647 3.81%
2018-09-18 0 3.940 3.940 3.950 3.810 3.960 17,799,793 69,297,708 3.8932 2.496 2.496 2.502 2.414 2.509 28,097,395 2.4663 2.34%
2018-09-17 0 3.850 3.850 3.860 3.810 3.990 18,773,368 72,359,168 3.8544 2.439 2.439 2.445 2.414 2.528 29,634,206 2.4417 -3.02%
2018-09-14 0 3.970 3.950 3.970 3.930 4.060 10,708,881 42,492,453 3.9680 2.515 2.502 2.515 2.490 2.572 16,904,223 2.5137 0.00%
2018-09-13 0 3.970 3.950 3.970 3.900 4.020 20,933,966 82,691,640 3.9501 2.515 2.502 2.515 2.471 2.547 33,044,762 2.5024 2.58%
2018-09-12 0 3.870 3.870 3.880 3.850 3.950 12,843,666 49,827,614 3.8795 2.452 2.452 2.458 2.439 2.502 20,274,031 2.4577 -1.28%
2018-09-11 0 3.920 3.910 3.920 3.880 3.980 16,334,290 63,996,896 3.9179 2.483 2.477 2.483 2.458 2.521 25,784,064 2.4820 -2.00%
2018-09-10 0 4.000 3.990 4.000 3.950 4.140 24,743,342 99,165,834 4.0078 2.534 2.528 2.534 2.502 2.623 39,057,952 2.5389 -1.48%
2018-09-07 0 4.060 4.050 4.060 4.000 4.100 21,887,824 88,622,169 4.0489 2.572 2.566 2.572 2.534 2.597 34,550,449 2.5650 0.25%
2018-09-06 0 4.050 4.050 4.060 4.040 4.290 28,212,085 116,437,204 4.1272 2.566 2.566 2.572 2.559 2.718 44,533,445 2.6146 -4.71%
2018-09-05 0 4.250 4.240 4.250 4.180 4.300 22,302,700 94,640,573 4.2435 2.692 2.686 2.692 2.648 2.724 35,205,341 2.6882 0.71%
2018-09-04 0 4.220 4.210 4.220 4.170 4.280 9,657,634 40,842,001 4.2290 2.673 2.667 2.673 2.642 2.711 15,244,804 2.6791 0.48%
2018-09-03 0 4.200 4.200 4.210 4.150 4.310 10,773,838 45,521,652 4.2252 2.661 2.661 2.667 2.629 2.730 17,006,759 2.6767 -1.87%
2018-08-31 0 4.280 4.260 4.280 4.170 4.300 22,728,997 96,657,481 4.2526 2.711 2.699 2.711 2.642 2.724 35,878,261 2.6940 1.42%
2018-08-30 0 4.220 4.220 4.230 4.180 4.310 29,150,278 123,841,236 4.2484 2.673 2.673 2.680 2.648 2.730 46,014,405 2.6914 0.24%
2018-08-29 0 4.210 4.200 4.210 3.900 4.300 51,791,282 215,279,068 4.1567 2.667 2.661 2.667 2.471 2.724 81,753,767 2.6333 6.05%
2018-08-28 0 3.970 3.950 3.970 3.890 3.970 13,676,492 53,708,243 3.9270 2.515 2.502 2.515 2.464 2.515 21,588,667 2.4878 0.51%
2018-08-27 0 3.950 3.950 3.960 3.880 4.020 18,202,030 71,900,218 3.9501 2.502 2.502 2.509 2.458 2.547 28,732,336 2.5024 1.28%
2018-08-24 0 3.900 3.890 3.900 3.840 3.900 11,922,704 46,232,814 3.8777 2.471 2.464 2.471 2.433 2.471 18,820,271 2.4565 0.52%
2018-08-23 0 3.880 3.860 3.880 3.810 3.890 10,183,222 39,291,850 3.8585 2.458 2.445 2.458 2.414 2.464 16,074,457 2.4444 -0.26%
2018-08-22 0 3.890 3.880 3.890 3.850 3.920 28,671,884 111,316,382 3.8824 2.464 2.458 2.464 2.439 2.483 45,259,249 2.4595 1.57%
2018-08-21 0 3.830 3.820 3.830 3.660 3.830 12,863,200 48,295,074 3.7545 2.426 2.420 2.426 2.319 2.426 20,304,866 2.3785 3.51%
2018-08-20 0 3.700 3.700 3.710 3.680 3.780 14,569,861 54,151,302 3.7167 2.344 2.344 2.350 2.331 2.395 22,998,871 2.3545 -0.54%
2018-08-17 0 3.720 3.720 3.730 3.700 3.820 12,785,732 47,744,125 3.7342 2.357 2.357 2.363 2.344 2.420 20,182,581 2.3656 0.27%
2018-08-16 0 3.710 3.710 3.720 3.680 3.860 30,282,296 113,462,287 3.7468 2.350 2.350 2.357 2.331 2.445 47,801,322 2.3736 -2.11%
2018-08-15 0 3.790 3.780 3.790 3.610 3.930 38,740,707 144,589,048 3.7322 2.401 2.395 2.401 2.287 2.490 61,153,125 2.3644 -3.56%
2018-08-14 0 3.930 3.920 3.930 3.920 4.120 29,623,196 118,266,180 3.9924 2.490 2.483 2.490 2.483 2.610 46,760,917 2.5292 -3.20%
2018-08-13 0 4.060 4.060 4.070 4.020 4.120 8,489,172 34,496,790 4.0636 2.572 2.572 2.578 2.547 2.610 13,400,359 2.5743 -1.22%
2018-08-10 0 4.110 4.100 4.110 4.090 4.180 7,268,840 29,941,066 4.1191 2.604 2.597 2.604 2.591 2.648 11,474,036 2.6095 -1.44%
2018-08-09 0 4.170 4.160 4.170 4.080 4.200 8,700,712 36,198,397 4.1604 2.642 2.635 2.642 2.585 2.661 13,734,280 2.6356 1.46%
2018-08-08 0 4.110 4.100 4.110 4.060 4.170 14,028,000 57,584,079 4.1049 2.604 2.597 2.604 2.572 2.642 22,143,531 2.6005 -1.20%
2018-08-07 0 4.160 4.150 4.160 4.020 4.170 19,002,500 77,976,325 4.1035 2.635 2.629 2.635 2.547 2.642 29,995,897 2.5996 1.96%
2018-08-06 0 4.080 4.080 4.090 4.080 4.200 16,474,382 67,907,500 4.1220 2.585 2.585 2.591 2.585 2.661 26,005,203 2.6113 -1.45%
2018-08-03 0 4.140 4.140 4.150 4.120 4.200 14,349,427 59,605,607 4.1539 2.623 2.623 2.629 2.610 2.661 22,650,911 2.6315 -2.13%
2018-08-02 0 4.230 4.220 4.230 4.170 4.270 8,453,000 35,682,070 4.2212 2.680 2.673 2.680 2.642 2.705 13,343,261 2.6742 -0.94%
2018-08-01 0 4.270 4.270 4.280 4.220 4.330 22,649,010 96,945,064 4.2803 2.705 2.705 2.711 2.673 2.743 35,751,999 2.7116 -0.23%
2018-07-31 0 4.280 4.270 4.280 4.270 4.400 13,326,608 57,169,253 4.2899 2.711 2.705 2.711 2.705 2.787 21,036,367 2.7176 -1.15%
2018-07-30 0 4.330 4.310 4.330 4.290 4.490 19,023,063 82,760,462 4.3505 2.743 2.730 2.743 2.718 2.844 30,028,356 2.7561 -1.81%
2018-07-27 0 4.410 4.400 4.410 4.350 4.420 8,727,000 38,371,050 4.3968 2.794 2.787 2.794 2.756 2.800 13,775,776 2.7854 0.23%
2018-07-26 0 4.400 4.380 4.400 4.350 4.440 10,548,884 46,193,120 4.3790 2.787 2.775 2.787 2.756 2.813 16,651,664 2.7741 0.69%
2018-07-25 0 4.370 4.370 4.380 4.300 4.540 34,436,146 152,163,645 4.4187 2.768 2.768 2.775 2.724 2.876 54,358,273 2.7993 -1.58%
2018-07-24 0 4.440 4.440 4.450 4.220 4.590 69,345,649 310,037,558 4.4709 2.813 2.813 2.819 2.673 2.908 109,463,751 2.8323 4.47%
2018-07-23 0 4.250 4.250 4.260 4.010 4.280 39,105,370 163,581,680 4.1831 2.692 2.692 2.699 2.540 2.711 61,728,754 2.6500 4.68%
2018-07-20 0 4.060 4.060 4.070 4.010 4.110 19,106,848 77,487,080 4.0555 2.572 2.572 2.578 2.540 2.604 30,160,613 2.5691 -0.98%
2018-07-19 0 4.100 4.100 4.110 4.060 4.190 21,298,342 87,818,192 4.1232 2.597 2.597 2.604 2.572 2.654 33,619,938 2.6121 -1.91%
2018-07-18 0 4.180 4.170 4.180 4.150 4.240 13,601,375 56,949,593 4.1870 2.648 2.642 2.648 2.629 2.686 21,470,093 2.6525 -0.24%
2018-07-17 0 4.190 4.190 4.200 4.150 4.300 14,825,744 62,176,049 4.1938 2.654 2.654 2.661 2.629 2.724 23,402,788 2.6568 -2.78%
2018-07-16 0 4.310 4.300 4.310 4.250 4.430 15,172,895 65,354,878 4.3073 2.730 2.724 2.730 2.692 2.806 23,950,774 2.7287 -1.37%
2018-07-13 0 4.370 4.360 4.370 4.330 4.430 17,358,804 75,927,929 4.3740 2.768 2.762 2.768 2.743 2.806 27,401,284 2.7710 -0.68%
2018-07-12 0 4.400 4.390 4.400 4.220 4.430 30,788,753 134,819,043 4.3788 2.787 2.781 2.787 2.673 2.806 48,600,777 2.7740 2.80%
2018-07-11 0 4.280 4.260 4.280 4.140 4.280 19,159,677 80,690,853 4.2115 2.711 2.699 2.711 2.623 2.711 30,244,004 2.6680 -0.93%
2018-07-10 0 4.320 4.310 4.320 4.280 4.450 11,551,950 50,049,655 4.3326 2.737 2.730 2.737 2.711 2.819 18,235,027 2.7447 -1.37%
2018-07-09 0 4.380 4.380 4.390 4.370 4.430 9,155,327 40,234,232 4.3946 2.775 2.775 2.781 2.768 2.806 14,451,901 2.7840 0.46%
2018-07-06 0 4.360 4.350 4.360 4.190 4.380 14,110,098 61,015,717 4.3243 2.762 2.756 2.762 2.654 2.775 22,273,124 2.7394 1.87%
2018-07-05 0 4.280 4.280 4.290 4.200 4.390 14,710,876 62,719,894 4.2635 2.711 2.711 2.718 2.661 2.781 23,221,467 2.7009 -1.38%
2018-07-04 0 4.340 4.340 4.350 4.340 4.440 27,972,425 122,453,931 4.3777 2.749 2.749 2.756 2.749 2.813 44,155,136 2.7733 1.88%
2018-07-03 0 4.260 4.260 4.270 4.090 4.280 20,122,801 84,657,009 4.2070 2.699 2.699 2.705 2.591 2.711 31,764,318 2.6652 -0.47%
2018-06-29 0 4.280 4.270 4.280 4.130 4.280 13,981,536 59,310,536 4.2421 2.711 2.705 2.711 2.616 2.711 22,070,186 2.6874 2.39%
2018-06-28 0 4.180 4.180 4.190 4.160 4.250 11,992,066 50,371,844 4.2004 2.648 2.648 2.654 2.635 2.692 18,929,761 2.6610 -0.71%
2018-06-27 0 4.210 4.210 4.220 4.170 4.370 24,160,910 102,578,621 4.2456 2.667 2.667 2.673 2.642 2.768 38,138,569 2.6896 -3.00%
2018-06-26 0 4.340 4.340 4.360 4.300 4.470 15,917,682 69,309,456 4.3542 2.749 2.749 2.762 2.724 2.832 25,126,438 2.7584 -1.14%
2018-06-25 0 4.390 4.390 4.400 4.380 4.520 23,428,321 104,692,387 4.4686 2.781 2.781 2.787 2.775 2.863 36,982,160 2.8309 -0.68%
2018-06-22 0 4.420 4.410 4.420 4.250 4.440 23,874,808 104,365,076 4.3713 2.800 2.794 2.800 2.692 2.813 37,686,950 2.7693 3.03%
2018-06-21 0 4.290 4.280 4.290 4.270 4.450 20,030,000 86,758,990 4.3315 2.718 2.711 2.718 2.705 2.819 31,617,830 2.7440 -2.50%
2018-06-20 0 4.400 4.400 4.410 4.390 4.500 21,302,000 94,254,520 4.4247 2.787 2.787 2.794 2.781 2.851 33,625,712 2.8030 -2.22%
2018-06-19 0 4.500 4.490 4.500 4.430 4.600 38,199,384 171,775,389 4.4968 2.851 2.844 2.851 2.806 2.914 60,298,633 2.8487 -1.53%
2018-06-15 0 4.570 4.550 4.570 4.490 4.600 19,998,244 90,907,403 4.5458 2.895 2.882 2.895 2.844 2.914 31,567,702 2.8798 -0.22%
2018-06-14 0 4.580 4.580 4.590 4.550 4.650 16,715,470 76,685,116 4.5877 2.901 2.901 2.908 2.882 2.946 26,385,766 2.9063 -1.29%
2018-06-13 0 4.640 4.630 4.640 4.610 4.720 12,997,340 60,466,174 4.6522 2.939 2.933 2.939 2.920 2.990 20,516,609 2.9472 -1.49%
2018-06-12 0 4.710 4.700 4.710 4.680 4.730 9,629,060 45,245,122 4.6988 2.984 2.977 2.984 2.965 2.996 15,199,700 2.9767 0.21%
2018-06-11 0 4.700 4.680 4.700 4.670 4.730 9,773,522 45,960,732 4.7026 2.977 2.965 2.977 2.958 2.996 15,427,736 2.9791 0.43%
2018-06-08 0 4.680 4.670 4.680 4.660 4.780 15,128,605 70,801,385 4.6800 2.965 2.958 2.965 2.952 3.028 23,880,862 2.9648 -1.68%
2018-06-07 0 4.760 4.760 4.770 4.730 4.840 13,193,030 62,891,271 4.7670 3.015 3.015 3.022 2.996 3.066 20,825,511 3.0199 -0.42%
2018-06-06 0 4.780 4.770 4.780 4.720 4.790 11,598,053 55,203,404 4.7597 3.028 3.022 3.028 2.990 3.034 18,307,802 3.0153 1.49%
2018-06-05 0 4.710 4.700 4.710 4.660 4.810 18,777,271 88,034,348 4.6883 2.984 2.977 2.984 2.952 3.047 29,640,367 2.9701 -0.95%
2018-06-04 0 4.830 4.830 4.840 4.770 4.860 29,808,384 143,751,816 4.8225 3.012 3.012 3.019 2.975 3.031 47,795,406 3.0076 0.42%
2018-06-01 0 4.810 4.810 4.820 4.720 4.890 29,315,278 141,445,508 4.8250 3.000 3.000 3.006 2.944 3.050 47,004,749 3.0092 1.69%
2018-05-31 0 4.730 4.720 4.730 4.630 4.730 34,177,756 160,603,509 4.6991 2.950 2.944 2.950 2.888 2.950 54,801,351 2.9306 2.38%
2018-05-30 0 4.620 4.620 4.630 4.540 4.650 26,796,808 123,477,184 4.6079 2.881 2.881 2.888 2.831 2.900 42,966,580 2.8738 0.00%
2018-05-29 0 4.620 4.610 4.620 4.560 4.790 33,729,103 156,507,082 4.6401 2.881 2.875 2.881 2.844 2.987 54,081,971 2.8939 -2.74%
2018-05-28 0 4.750 4.750 4.760 4.700 4.880 34,143,568 161,922,780 4.7424 2.962 2.962 2.969 2.931 3.043 54,746,533 2.9577 -1.45%
2018-05-25 0 4.820 4.810 4.820 4.800 4.950 20,850,800 100,906,204 4.8394 3.006 3.000 3.006 2.994 3.087 33,432,622 3.0182 -2.03%
2018-05-24 0 4.920 4.920 4.940 4.860 5.000 29,558,359 145,981,540 4.9388 3.068 3.068 3.081 3.031 3.118 47,394,510 3.0801 -1.60%
2018-05-23 0 5.000 5.000 5.020 4.910 5.120 83,536,639 419,357,389 5.0200 3.118 3.118 3.131 3.062 3.193 133,944,448 3.1308 0.81%
2018-05-21 0 4.960 4.950 4.960 4.580 5.020 106,098,785 514,425,899 4.8486 3.093 3.087 3.093 2.856 3.131 170,121,079 3.0239 9.98%
2018-05-18 0 4.510 4.500 4.510 4.450 4.520 11,885,034 53,297,678 4.4844 2.813 2.806 2.813 2.775 2.819 19,056,720 2.7968 0.89%
2018-05-17 0 4.470 4.470 4.480 4.470 4.550 12,476,426 56,001,725 4.4886 2.788 2.788 2.794 2.788 2.838 20,004,970 2.7994 -0.89%
2018-05-16 0 4.510 4.500 4.510 4.490 4.560 16,641,098 75,110,580 4.5136 2.813 2.806 2.813 2.800 2.844 26,682,695 2.8150 -0.66%
2018-05-15 0 4.540 4.530 4.540 4.500 4.630 15,810,424 71,928,676 4.5494 2.831 2.825 2.831 2.806 2.888 25,350,775 2.8373 -1.30%
2018-05-14 0 4.600 4.590 4.600 4.570 4.660 18,342,606 84,583,185 4.6113 2.869 2.863 2.869 2.850 2.906 29,410,930 2.8759 0.00%
2018-05-11 0 4.600 4.590 4.600 4.470 4.620 27,810,229 127,351,438 4.5793 2.869 2.863 2.869 2.788 2.881 44,591,521 2.8560 3.37%
2018-05-10 0 4.450 4.450 4.470 4.450 4.510 10,494,987 46,926,636 4.4713 2.775 2.775 2.788 2.775 2.813 16,827,888 2.7886 -0.67%
2018-05-09 0 4.480 4.480 4.490 4.430 4.490 13,999,014 62,500,944 4.4647 2.794 2.794 2.800 2.763 2.800 22,446,321 2.7845 0.00%
2018-05-08 0 4.480 4.460 4.480 4.450 4.520 16,892,275 75,677,140 4.4800 2.794 2.782 2.794 2.775 2.819 27,085,438 2.7940 0.67%
2018-05-07 0 4.450 4.440 4.450 4.420 4.520 14,345,742 63,842,515 4.4503 2.775 2.769 2.775 2.757 2.819 23,002,272 2.7755 -0.45%
2018-05-04 0 4.470 4.460 4.470 4.410 4.550 21,171,149 94,321,556 4.4552 2.788 2.782 2.788 2.750 2.838 33,946,277 2.7786 -0.89%
2018-05-03 0 4.510 4.510 4.520 4.470 4.590 16,657,164 75,142,502 4.5111 2.813 2.813 2.819 2.788 2.863 26,708,456 2.8134 -0.88%
2018-05-02 0 4.550 4.550 4.570 4.550 4.660 36,148,000 165,908,708 4.5897 2.838 2.838 2.850 2.838 2.906 57,960,483 2.8624 -1.09%
2018-04-30 0 4.600 4.590 4.600 4.470 4.600 15,699,593 71,712,404 4.5678 2.869 2.863 2.869 2.788 2.869 25,173,066 2.8488 2.22%
2018-04-27 0 4.500 4.500 4.510 4.440 4.520 12,785,192 57,284,072 4.4805 2.806 2.806 2.813 2.769 2.819 20,500,052 2.7943 2.04%
2018-04-26 0 4.410 4.390 4.410 4.350 4.530 18,382,000 81,170,680 4.4158 2.750 2.738 2.750 2.713 2.825 29,474,095 2.7540 -2.00%
2018-04-25 0 4.500 4.500 4.510 4.420 4.540 25,886,929 115,984,263 4.4804 2.806 2.806 2.813 2.757 2.831 41,507,660 2.7943 0.45%
2018-04-24 0 4.480 4.470 4.480 4.360 4.480 32,032,631 142,130,789 4.4371 2.794 2.788 2.794 2.719 2.794 51,361,811 2.7672 2.99%
2018-04-23 0 4.350 4.330 4.350 4.300 4.370 18,035,008 78,054,254 4.3279 2.713 2.700 2.713 2.682 2.725 28,917,721 2.6992 0.23%
2018-04-20 0 4.340 4.330 4.340 4.280 4.400 38,354,915 165,891,984 4.3252 2.707 2.700 2.707 2.669 2.744 61,499,098 2.6975 -1.14%
2018-04-19 0 4.390 4.390 4.400 4.260 4.400 28,584,000 124,149,416 4.3433 2.738 2.738 2.744 2.657 2.744 45,832,202 2.7088 3.05%
2018-04-18 0 4.260 4.250 4.260 4.170 4.340 28,970,000 122,321,005 4.2223 2.657 2.651 2.657 2.601 2.707 46,451,123 2.6333 -0.47%
2018-04-17 0 4.280 4.270 4.280 4.270 4.440 36,521,044 157,073,742 4.3009 2.669 2.663 2.669 2.663 2.769 58,558,629 2.6823 -2.51%
2018-04-16 0 4.390 4.380 4.390 4.390 4.520 21,537,524 95,309,171 4.4253 2.738 2.732 2.738 2.738 2.819 34,533,730 2.7599 -2.66%
2018-04-13 0 4.510 4.500 4.510 4.500 4.600 20,429,191 92,243,959 4.5153 2.813 2.806 2.813 2.806 2.869 32,756,605 2.8160 0.67%
2018-04-12 0 4.480 4.470 4.480 4.450 4.660 37,412,264 168,284,973 4.4981 2.794 2.788 2.794 2.775 2.906 59,987,631 2.8053 -1.54%
2018-04-11 0 4.550 4.550 4.560 4.410 4.590 36,721,224 166,359,792 4.5303 2.838 2.838 2.844 2.750 2.863 58,879,602 2.8254 3.88%
2018-04-10 0 4.380 4.370 4.380 4.310 4.410 35,643,450 155,893,745 4.3737 2.732 2.725 2.732 2.688 2.750 57,151,476 2.7277 1.39%
2018-04-09 0 4.320 4.310 4.320 4.250 4.400 34,347,860 148,445,022 4.3218 2.694 2.688 2.694 2.651 2.744 55,074,099 2.6954 1.65%
2018-04-06 0 4.250 4.240 4.250 4.190 4.390 33,061,296 140,829,674 4.2597 2.651 2.644 2.651 2.613 2.738 53,011,195 2.6566 2.41%
2018-04-04 0 4.150 4.140 4.150 4.140 4.350 41,961,644 178,344,970 4.2502 2.588 2.582 2.588 2.582 2.713 67,282,205 2.6507 -0.48%
2018-04-03 0 4.170 4.160 4.170 4.030 4.300 126,923,174 524,466,814 4.1322 2.601 2.594 2.601 2.513 2.682 203,511,354 2.5771 -4.79%
2018-03-29 0 4.380 4.380 4.390 4.300 4.960 159,618,951 709,236,091 4.4433 2.732 2.732 2.738 2.682 3.093 255,936,467 2.7711 -10.98%
2018-03-28 0 4.920 4.910 4.920 4.900 5.140 36,313,444 181,659,319 5.0025 3.068 3.062 3.068 3.056 3.206 58,225,759 3.1199 -3.15%
2018-03-27 0 5.080 5.080 5.090 5.000 5.130 18,840,718 95,841,376 5.0869 3.168 3.168 3.174 3.118 3.199 30,209,613 3.1725 2.42%
2018-03-26 0 4.960 4.960 4.980 4.930 5.030 23,302,000 116,010,000 4.9785 3.093 3.093 3.106 3.075 3.137 37,362,929 3.1049 -1.78%
2018-03-23 0 5.050 5.040 5.050 4.940 5.090 25,364,638 127,138,667 5.0124 3.150 3.143 3.150 3.081 3.174 40,670,207 3.1261 -2.51%
2018-03-22 0 5.180 5.170 5.180 5.150 5.250 14,324,000 74,314,638 5.1881 3.231 3.224 3.231 3.212 3.274 22,967,410 3.2357 -0.58%
2018-03-21 0 5.210 5.200 5.210 5.150 5.300 19,609,913 102,463,605 5.2251 3.249 3.243 3.249 3.212 3.305 31,442,957 3.2587 0.77%
2018-03-20 0 5.170 5.160 5.170 5.130 5.180 11,333,630 58,452,116 5.1574 3.224 3.218 3.224 3.199 3.231 18,172,587 3.2165 0.19%
2018-03-19 0 5.160 5.150 5.160 5.120 5.200 11,918,824 61,460,182 5.1566 3.218 3.212 3.218 3.193 3.243 19,110,899 3.2160 0.00%
2018-03-16 0 5.160 5.160 5.170 5.150 5.250 21,237,296 109,889,973 5.1744 3.218 3.218 3.224 3.212 3.274 34,052,338 3.2271 -0.96%
2018-03-15 0 5.210 5.200 5.210 5.150 5.250 8,165,349 42,479,545 5.2024 3.249 3.243 3.249 3.212 3.274 13,092,497 3.2446 0.19%
2018-03-14 0 5.200 5.180 5.200 5.140 5.290 13,403,976 69,512,094 5.1859 3.243 3.231 3.243 3.206 3.299 21,492,224 3.2343 -0.95%
2018-03-13 0 5.250 5.250 5.260 5.230 5.320 15,737,478 82,708,852 5.2555 3.274 3.274 3.280 3.262 3.318 25,233,812 3.2777 -0.57%
2018-03-12 0 5.280 5.270 5.280 5.250 5.380 19,696,464 104,080,956 5.2842 3.293 3.287 3.293 3.274 3.355 31,581,735 3.2956 0.57%
2018-03-09 0 5.250 5.250 5.260 5.240 5.340 19,031,000 100,506,040 5.2812 3.274 3.274 3.280 3.268 3.330 30,514,716 3.2937 0.00%
2018-03-08 0 5.250 5.250 5.260 5.170 5.290 25,529,918 134,101,479 5.2527 3.274 3.274 3.280 3.224 3.299 40,935,221 3.2759 2.34%
2018-03-07 0 5.130 5.120 5.130 5.120 5.210 20,206,720 104,407,722 5.1670 3.199 3.193 3.199 3.193 3.249 32,399,890 3.2225 -0.58%
2018-03-06 0 5.160 5.160 5.170 5.090 5.210 23,394,522 120,653,607 5.1573 3.218 3.218 3.224 3.174 3.249 37,511,281 3.2165 1.98%
2018-03-05 0 5.060 5.050 5.060 5.050 5.160 30,200,058 153,820,351 5.0934 3.156 3.150 3.156 3.150 3.218 48,423,424 3.1766 -0.59%
2018-03-02 0 5.090 5.090 5.100 5.040 5.130 20,302,765 103,289,387 5.0875 3.174 3.174 3.181 3.143 3.199 32,553,891 3.1729 -0.39%
2018-03-01 0 5.110 5.110 5.130 5.070 5.140 24,682,000 125,884,246 5.1002 3.187 3.187 3.199 3.162 3.206 39,575,651 3.1809 0.20%
2018-02-28 0 5.100 5.070 5.100 5.040 5.150 47,405,834 241,426,569 5.0928 3.181 3.162 3.181 3.143 3.212 76,011,536 3.1762 -0.78%
2018-02-27 0 5.140 5.130 5.140 5.110 5.280 20,972,940 108,116,182 5.1550 3.206 3.199 3.206 3.187 3.293 33,628,464 3.2150 -1.15%
2018-02-26 0 5.200 5.200 5.220 5.200 5.290 21,542,963 112,761,010 5.2342 3.243 3.243 3.256 3.243 3.299 34,542,451 3.2644 0.97%
2018-02-23 0 5.150 5.150 5.160 5.090 5.190 32,539,638 167,218,389 5.1389 3.212 3.212 3.218 3.174 3.237 52,174,757 3.2050 0.98%
2018-02-22 0 5.100 5.100 5.110 5.100 5.220 29,704,356 152,961,423 5.1495 3.181 3.181 3.187 3.181 3.256 47,628,605 3.2115 -2.49%
2018-02-21 0 5.230 5.200 5.230 5.110 5.230 23,202,499 120,283,212 5.1841 3.262 3.243 3.262 3.187 3.262 37,203,387 3.2331 1.75%
2018-02-20 0 5.140 5.120 5.140 5.080 5.210 32,773,801 168,750,930 5.1490 3.206 3.193 3.206 3.168 3.249 52,550,219 3.2112 0.39%
2018-02-15 0 5.120 5.110 5.120 5.050 5.120 11,822,244 60,107,391 5.0843 3.193 3.187 3.193 3.150 3.193 18,956,041 3.1709 1.19%
2018-02-14 0 5.060 5.050 5.060 4.960 5.080 20,976,015 105,349,324 5.0224 3.156 3.150 3.156 3.093 3.168 33,633,395 3.1323 1.20%
2018-02-13 0 5.000 5.000 5.010 4.900 5.060 39,797,471 199,066,206 5.0020 3.118 3.118 3.125 3.056 3.156 63,812,123 3.1196 3.52%
2018-02-12 0 4.830 4.820 4.830 4.820 4.990 37,928,370 185,086,162 4.8799 3.012 3.006 3.012 3.006 3.112 60,815,166 3.0434 -2.03%
2018-02-09 0 4.930 4.920 4.930 4.850 5.070 56,513,218 278,015,342 4.9195 3.075 3.068 3.075 3.025 3.162 90,614,512 3.0681 -5.01%
2018-02-08 0 5.190 5.180 5.190 5.140 5.300 23,978,480 124,757,712 5.2029 3.237 3.231 3.237 3.206 3.305 38,447,612 3.2449 0.00%
2018-02-07 0 5.190 5.170 5.190 5.120 5.380 79,599,601 417,011,944 5.2389 3.237 3.224 3.237 3.193 3.355 127,631,716 3.2673 2.17%
2018-02-06 0 5.080 5.080 5.090 5.080 5.430 101,381,168 527,213,590 5.2003 3.168 3.168 3.174 3.168 3.387 162,556,751 3.2433 -8.63%
2018-02-05 0 5.560 5.550 5.560 5.400 5.580 47,777,888 263,759,255 5.5205 3.468 3.461 3.468 3.368 3.480 76,608,096 3.4430 -0.71%
2018-02-02 0 5.600 5.580 5.600 5.560 5.690 34,820,322 195,215,577 5.6064 3.493 3.480 3.493 3.468 3.549 55,831,655 3.4965 -0.71%
2018-02-01 0 5.640 5.630 5.640 5.640 5.740 36,179,800 205,050,888 5.6676 3.517 3.511 3.517 3.517 3.580 58,011,471 3.5347 0.18%
2018-01-31 0 5.630 5.620 5.630 5.560 5.710 62,599,894 351,372,172 5.6130 3.511 3.505 3.511 3.468 3.561 100,374,020 3.5006 -2.09%
2018-01-30 0 5.750 5.730 5.750 5.700 5.910 57,541,589 333,651,650 5.7984 3.586 3.574 3.586 3.555 3.686 92,263,424 3.6163 -2.54%
2018-01-29 0 5.900 5.900 5.910 5.900 5.990 36,367,045 215,386,970 5.9226 3.680 3.680 3.686 3.680 3.736 58,311,704 3.6937 -0.67%
2018-01-26 0 5.940 5.940 5.950 5.930 6.020 47,020,400 280,033,332 5.9556 3.705 3.705 3.711 3.698 3.754 75,393,523 3.7143 -0.67%
2018-01-25 0 5.980 5.970 5.980 5.900 6.090 132,222,293 790,397,593 5.9778 3.730 3.723 3.730 3.680 3.798 212,008,075 3.7281 -4.47%
2018-01-24 0 6.260 6.260 6.290 6.000 6.300 49,228,342 304,930,376 6.1942 3.904 3.904 3.923 3.742 3.929 78,933,785 3.8631 4.51%
2018-01-23 0 5.990 5.980 5.990 5.970 6.140 30,359,022 182,679,463 6.0173 3.736 3.730 3.736 3.723 3.829 48,678,310 3.7528 -0.99%
2018-01-22 0 6.050 6.040 6.050 6.000 6.110 30,895,000 187,240,350 6.0605 3.773 3.767 3.773 3.742 3.811 49,537,709 3.7798 0.50%
2018-01-19 0 6.020 6.010 6.020 5.940 6.100 28,461,168 171,486,659 6.0253 3.754 3.748 3.754 3.705 3.804 45,635,250 3.7578 -0.33%
2018-01-18 0 6.040 6.040 6.050 6.030 6.150 21,335,605 129,675,224 6.0779 3.767 3.767 3.773 3.761 3.836 34,209,969 3.7906 -0.33%
2018-01-17 0 6.060 6.050 6.060 6.010 6.080 20,186,738 122,176,640 6.0523 3.779 3.773 3.779 3.748 3.792 32,367,851 3.7746 0.83%
2018-01-16 0 6.010 6.010 6.020 5.950 6.060 13,403,763 80,655,510 6.0174 3.748 3.748 3.754 3.711 3.779 21,491,883 3.7528 0.67%
2018-01-15 0 5.970 5.960 5.970 5.920 6.070 17,930,000 107,141,650 5.9756 3.723 3.717 3.723 3.692 3.786 28,749,349 3.7268 -0.50%
2018-01-12 0 6.000 6.000 6.010 6.000 6.100 12,455,252 74,944,426 6.0171 3.742 3.742 3.748 3.742 3.804 19,971,020 3.7527 -0.33%
2018-01-11 0 6.020 6.020 6.030 6.000 6.110 16,010,154 96,381,173 6.0200 3.754 3.754 3.761 3.742 3.811 25,671,026 3.7545 -0.66%
2018-01-10 0 6.060 6.060 6.070 6.050 6.170 15,925,870 97,231,864 6.1053 3.779 3.779 3.786 3.773 3.848 25,535,883 3.8077 -0.98%
2018-01-09 0 6.120 6.110 6.120 6.100 6.150 12,446,241 76,093,014 6.1137 3.817 3.811 3.817 3.804 3.836 19,956,571 3.8129 0.16%
2018-01-08 0 6.110 6.100 6.110 6.020 6.130 9,451,669 57,480,365 6.0815 3.811 3.804 3.811 3.754 3.823 15,155,010 3.7928 0.66%
2018-01-05 0 6.070 6.060 6.070 6.000 6.270 28,051,761 170,694,029 6.0850 3.786 3.779 3.786 3.742 3.910 44,978,798 3.7950 -2.10%
2018-01-04 0 6.200 6.200 6.210 6.110 6.260 23,216,610 144,152,614 6.2090 3.867 3.867 3.873 3.811 3.904 37,226,013 3.8724 0.81%
2018-01-03 0 6.150 6.150 6.160 6.130 6.260 14,020,448 86,844,025 6.1941 3.836 3.836 3.842 3.823 3.904 22,480,689 3.8631 -0.97%
2018-01-02 0 6.210 6.210 6.230 6.080 6.270 13,612,463 84,201,184 6.1856 3.873 3.873 3.885 3.792 3.910 21,826,517 3.8577 2.64%
2017-12-29 0 6.050 6.050 6.060 6.050 6.120 7,484,000 45,359,133 6.0608 3.773 3.773 3.779 3.773 3.817 12,000,007 3.7799 -0.33%
2017-12-28 0 6.070 6.060 6.070 6.060 6.110 7,735,170 47,007,816 6.0772 3.786 3.779 3.786 3.779 3.811 12,402,738 3.7901 0.00%
2017-12-27 0 6.070 6.070 6.080 6.020 6.170 7,649,778 46,648,696 6.0980 3.786 3.786 3.792 3.754 3.848 12,265,819 3.8031 -0.65%
2017-12-22 0 6.110 6.090 6.120 6.060 6.200 8,590,735 52,402,122 6.0998 3.811 3.798 3.817 3.779 3.867 13,774,570 3.8043 -0.16%
2017-12-21 0 6.120 6.110 6.120 5.980 6.120 13,745,097 83,726,847 6.0914 3.817 3.811 3.817 3.730 3.817 22,039,185 3.7990 1.83%
2017-12-20 0 6.010 6.000 6.010 5.950 6.060 10,495,039 62,917,191 5.9949 3.748 3.742 3.748 3.711 3.779 16,827,972 3.7388 0.17%
2017-12-19 0 6.000 6.000 6.010 5.930 6.040 13,009,456 78,052,159 5.9996 3.742 3.742 3.748 3.698 3.767 20,859,642 3.7418 1.01%
2017-12-18 0 5.940 5.930 5.940 5.890 5.960 13,827,737 81,897,786 5.9227 3.705 3.698 3.705 3.673 3.717 22,171,692 3.6938 0.00%
2017-12-15 0 5.940 5.940 5.950 5.930 6.030 18,610,650 110,815,460 5.9544 3.705 3.705 3.711 3.698 3.761 29,840,717 3.7136 -1.49%
2017-12-14 0 6.030 6.020 6.030 5.990 6.060 16,350,935 98,264,155 6.0097 3.761 3.754 3.761 3.736 3.779 26,217,442 3.7480 0.50%
2017-12-13 0 6.000 6.000 6.010 5.920 6.030 11,447,740 68,271,420 5.9637 3.742 3.742 3.748 3.692 3.761 18,355,553 3.7194 0.17%
2017-12-12 0 5.990 5.980 5.990 5.960 6.070 12,793,665 76,842,004 6.0063 3.736 3.730 3.736 3.717 3.786 20,513,638 3.7459 -0.17%
2017-12-11 0 6.000 6.000 6.010 5.910 6.060 12,589,000 75,402,945 5.9896 3.742 3.742 3.748 3.686 3.779 20,185,474 3.7355 0.33%
2017-12-08 0 5.980 5.980 5.990 5.890 6.050 14,106,740 84,555,727 5.9940 3.730 3.730 3.736 3.673 3.773 22,619,051 3.7383 0.84%
2017-12-07 0 5.930 5.930 5.940 5.870 6.060 13,555,919 80,578,481 5.9442 3.698 3.698 3.705 3.661 3.779 21,735,853 3.7072 -1.50%
2017-12-06 0 6.020 6.010 6.020 5.890 6.130 24,726,364 148,824,849 6.0189 3.754 3.748 3.754 3.673 3.823 39,646,785 3.7538 -1.63%
2017-12-05 0 6.120 6.120 6.140 6.030 6.170 19,816,006 121,306,852 6.1217 3.817 3.817 3.829 3.761 3.848 31,773,411 3.8179 0.82%
2017-12-04 0 6.070 6.070 6.080 6.060 6.210 20,801,758 127,381,604 6.1236 3.786 3.786 3.792 3.779 3.873 33,353,987 3.8191 -0.16%
2017-12-01 0 6.080 6.080 6.090 6.080 6.170 16,562,168 101,126,715 6.1059 3.792 3.792 3.798 3.792 3.848 26,556,137 3.8080 -0.33%
2017-11-30 0 6.100 6.090 6.100 6.070 6.240 31,157,161 189,971,342 6.0972 3.804 3.798 3.804 3.786 3.892 49,958,064 3.8026 -1.29%
2017-11-29 0 6.180 6.180 6.190 6.100 6.280 17,409,245 107,364,280 6.1671 3.854 3.854 3.860 3.804 3.917 27,914,359 3.8462 -0.64%
2017-11-28 0 6.220 6.220 6.230 6.090 6.230 27,857,176 171,791,507 6.1669 3.879 3.879 3.885 3.798 3.885 44,666,797 3.8461 0.81%
2017-11-27 0 6.170 6.160 6.170 6.070 6.300 20,407,984 125,197,421 6.1347 3.848 3.842 3.848 3.786 3.929 32,722,602 3.8260 -1.44%
2017-11-24 0 6.260 6.250 6.260 6.240 6.360 10,517,456 66,029,538 6.2781 3.904 3.898 3.904 3.892 3.967 16,863,916 3.9154 -0.32%
2017-11-23 0 6.280 6.270 6.280 6.230 6.370 15,313,545 96,743,977 6.3175 3.917 3.910 3.917 3.885 3.973 24,554,068 3.9400 0.64%
2017-11-22 0 6.240 6.240 6.260 6.150 6.340 18,764,743 117,594,103 6.2668 3.892 3.892 3.904 3.836 3.954 30,087,793 3.9084 0.48%
2017-11-21 0 6.210 6.200 6.210 6.110 6.210 13,525,212 83,385,655 6.1652 3.873 3.867 3.873 3.811 3.873 21,686,617 3.8450 1.64%
2017-11-20 0 6.110 6.100 6.110 6.050 6.190 21,182,867 129,425,211 6.1099 3.811 3.804 3.811 3.773 3.860 33,965,066 3.8105 -1.61%
2017-11-17 0 6.210 6.210 6.220 6.170 6.350 20,459,330 127,130,248 6.2138 3.873 3.873 3.879 3.848 3.960 32,804,931 3.8753 -1.74%
2017-11-16 0 6.320 6.270 6.320 6.250 6.340 11,031,000 69,385,870 6.2901 3.942 3.910 3.942 3.898 3.954 17,687,343 3.9229 0.32%
2017-11-15 0 6.300 6.280 6.300 6.250 6.410 18,086,078 114,234,178 6.3161 3.929 3.917 3.929 3.898 3.998 28,999,607 3.9392 0.00%
2017-11-14 0 6.300 6.290 6.300 6.280 6.440 15,010,365 95,120,375 6.3370 3.929 3.923 3.929 3.917 4.016 24,067,943 3.9522 -0.94%
2017-11-13 0 6.360 6.350 6.360 6.290 6.500 22,305,701 141,535,717 6.3453 3.967 3.960 3.967 3.923 4.054 35,765,442 3.9573 -1.70%
2017-11-10 0 6.470 6.470 6.490 6.380 6.590 15,894,558 102,781,015 6.4664 4.035 4.035 4.048 3.979 4.110 25,485,677 4.0329 -1.07%
2017-11-09 0 6.540 6.530 6.540 6.470 6.600 15,950,000 103,992,430 6.5199 4.079 4.073 4.079 4.035 4.116 25,574,574 4.0662 -0.30%
2017-11-08 0 6.560 6.560 6.570 6.560 6.720 9,192,124 60,708,117 6.6044 4.091 4.091 4.097 4.091 4.191 14,738,850 4.1189 -2.09%
2017-11-07 0 6.700 6.690 6.700 6.550 6.730 15,445,207 102,960,962 6.6662 4.179 4.172 4.179 4.085 4.197 24,765,178 4.1575 1.21%
2017-11-06 0 6.620 6.620 6.630 6.570 6.720 10,808,306 71,628,172 6.6271 4.129 4.129 4.135 4.097 4.191 17,330,271 4.1331 -0.90%
2017-11-03 0 6.680 6.670 6.680 6.650 6.730 11,091,999 74,152,084 6.6852 4.166 4.160 4.166 4.147 4.197 17,785,150 4.1693 0.00%
2017-11-02 0 6.680 6.680 6.690 6.620 6.750 14,820,488 99,020,635 6.6813 4.166 4.166 4.172 4.129 4.210 23,763,490 4.1669 1.21%
2017-11-01 0 6.600 6.600 6.610 6.520 6.640 11,259,544 74,203,385 6.5903 4.116 4.116 4.122 4.066 4.141 18,053,796 4.1101 0.76%
2017-10-31 0 6.550 6.550 6.560 6.490 6.600 24,173,587 158,430,399 6.5539 4.085 4.085 4.091 4.048 4.116 38,760,451 4.0874 -0.91%
2017-10-30 0 6.610 6.610 6.620 6.580 6.670 13,136,000 86,911,120 6.6163 4.122 4.122 4.129 4.104 4.160 21,062,546 4.1263 0.00%
2017-10-27 0 6.610 6.610 6.620 6.560 6.750 15,699,412 104,327,840 6.6453 4.122 4.122 4.129 4.091 4.210 25,172,776 4.1445 -0.90%
2017-10-26 0 6.670 6.670 6.680 6.630 6.690 8,630,000 57,542,920 6.6678 4.160 4.160 4.166 4.135 4.172 13,837,528 4.1585 0.15%
2017-10-25 0 6.660 6.650 6.660 6.620 6.710 9,355,416 62,395,324 6.6694 4.154 4.147 4.154 4.129 4.185 15,000,676 4.1595 -0.15%
2017-10-24 0 6.670 6.670 6.680 6.630 6.720 25,827,833 172,584,894 6.6821 4.160 4.160 4.166 4.135 4.191 41,412,904 4.1674 0.30%
2017-10-23 0 6.650 6.650 6.660 6.430 6.690 32,698,275 216,648,169 6.6257 4.147 4.147 4.154 4.010 4.172 52,429,119 4.1322 2.94%
2017-10-20 0 6.460 6.430 6.460 6.400 6.500 20,862,397 134,411,322 6.4428 4.029 4.010 4.029 3.991 4.054 33,451,217 4.0181 0.47%
2017-10-19 0 6.430 6.430 6.460 6.430 6.700 36,797,514 241,815,430 6.5715 4.010 4.010 4.029 4.010 4.179 59,001,927 4.0984 -1.23%
2017-10-18 0 6.510 6.500 6.510 6.320 6.560 25,703,000 166,397,500 6.4739 4.060 4.054 4.060 3.942 4.091 41,212,744 4.0375 2.20%
2017-10-17 0 6.370 6.360 6.370 6.300 6.440 11,644,727 74,375,908 6.3871 3.973 3.967 3.973 3.929 4.016 18,671,406 3.9834 -0.31%
2017-10-16 0 6.390 6.370 6.390 6.340 6.450 12,767,700 81,608,400 6.3918 3.985 3.973 3.985 3.954 4.023 20,472,005 3.9863 1.11%
2017-10-13 0 6.320 6.320 6.330 6.230 6.340 8,475,693 53,359,637 6.2956 3.942 3.942 3.948 3.885 3.954 13,590,109 3.9264 0.48%
2017-10-12 0 6.290 6.250 6.290 6.200 6.350 9,172,842 57,420,819 6.2599 3.923 3.898 3.923 3.867 3.960 14,707,933 3.9041 -0.16%
2017-10-11 0 6.300 6.280 6.300 6.220 6.350 14,016,331 88,018,864 6.2797 3.929 3.917 3.929 3.879 3.960 22,474,087 3.9165 -1.25%
2017-10-10 0 6.380 6.360 6.380 6.270 6.440 9,955,003 63,127,798 6.3413 3.979 3.967 3.979 3.910 4.016 15,962,066 3.9549 0.31%
2017-10-09 0 6.360 6.350 6.360 6.340 6.450 9,864,949 62,981,885 6.3844 3.967 3.960 3.967 3.954 4.023 15,817,672 3.9817 -0.31%
2017-10-06 0 6.380 6.350 6.380 6.350 6.450 7,502,610 47,834,853 6.3758 3.979 3.960 3.979 3.960 4.023 12,029,847 3.9763 0.31%
2017-10-04 0 6.360 6.360 6.370 6.340 6.390 7,159,702 45,593,613 6.3681 3.967 3.967 3.973 3.954 3.985 11,480,021 3.9716 -0.47%
2017-10-03 0 6.390 6.380 6.390 6.320 6.410 9,496,000 60,649,012 6.3868 3.985 3.979 3.985 3.942 3.998 15,226,091 3.9832 1.59%
2017-09-29 0 6.290 6.280 6.290 6.170 6.310 15,926,089 99,646,574 6.2568 3.923 3.917 3.923 3.848 3.935 25,536,234 3.9022 1.94%
2017-09-28 0 6.170 6.170 6.180 6.150 6.270 14,103,000 87,485,138 6.2033 3.848 3.848 3.854 3.836 3.910 22,613,054 3.8688 -0.64%
2017-09-27 0 6.210 6.210 6.220 6.150 6.270 13,632,024 84,719,675 6.2148 3.873 3.873 3.879 3.836 3.910 21,857,881 3.8759 0.98%
2017-09-26 0 6.230 6.230 6.250 6.190 6.290 14,713,804 91,619,633 6.2268 3.836 3.836 3.848 3.811 3.872 23,899,324 3.8336 -0.32%
2017-09-25 0 6.250 6.250 6.260 6.240 6.450 17,933,407 112,723,469 6.2857 3.848 3.848 3.854 3.842 3.971 29,128,858 3.8698 -2.80%
2017-09-22 0 6.430 6.420 6.430 6.370 6.500 10,857,527 69,821,158 6.4307 3.959 3.953 3.959 3.922 4.002 17,635,654 3.9591 -0.77%
2017-09-21 0 6.480 6.480 6.490 6.370 6.520 15,325,702 99,208,556 6.4733 3.989 3.989 3.996 3.922 4.014 24,893,217 3.9854 1.09%
2017-09-20 0 6.410 6.400 6.410 6.360 6.560 14,819,324 95,489,336 6.4436 3.946 3.940 3.946 3.916 4.039 24,070,718 3.9670 -1.23%
2017-09-19 0 6.490 6.470 6.490 6.360 6.500 15,240,210 98,347,540 6.4532 3.996 3.983 3.996 3.916 4.002 24,754,354 3.9729 2.04%
2017-09-18 0 6.360 6.350 6.370 6.320 6.400 16,427,104 104,257,629 6.3467 3.916 3.909 3.922 3.891 3.940 26,682,201 3.9074 0.32%
2017-09-15 0 6.340 6.340 6.350 6.270 6.390 20,286,000 128,122,944 6.3158 3.903 3.903 3.909 3.860 3.934 32,950,125 3.8884 0.63%
2017-09-14 0 6.300 6.290 6.300 6.260 6.360 15,094,000 95,187,640 6.3063 3.879 3.872 3.879 3.854 3.916 24,516,868 3.8825 -0.94%
2017-09-13 0 6.360 6.350 6.360 6.320 6.410 13,348,370 84,739,617 6.3483 3.916 3.909 3.916 3.891 3.946 21,681,478 3.9084 0.00%
2017-09-12 0 6.360 6.360 6.370 6.320 6.390 14,797,023 94,051,001 6.3561 3.916 3.916 3.922 3.891 3.934 24,034,495 3.9132 0.00%
2017-09-11 0 6.360 6.360 6.380 6.350 6.460 9,493,883 60,641,571 6.3874 3.916 3.916 3.928 3.909 3.977 15,420,716 3.9325 -0.62%
2017-09-08 0 6.400 6.400 6.410 6.330 6.430 12,884,237 82,351,681 6.3917 3.940 3.940 3.946 3.897 3.959 20,927,597 3.9351 1.27%
2017-09-07 0 6.320 6.320 6.330 6.300 6.480 21,028,000 133,316,270 6.3399 3.891 3.891 3.897 3.879 3.989 34,155,340 3.9032 -1.40%
2017-09-06 0 6.410 6.390 6.410 6.340 6.470 23,398,007 149,166,763 6.3752 3.946 3.934 3.946 3.903 3.983 38,004,893 3.9249 -1.38%
2017-09-05 0 6.500 6.480 6.500 6.430 6.570 14,212,300 92,123,232 6.4819 4.002 3.989 4.002 3.959 4.045 23,084,742 3.9907 -0.46%
2017-09-04 0 6.530 6.520 6.530 6.480 6.590 11,757,297 76,622,220 6.5170 4.020 4.014 4.020 3.989 4.057 19,097,132 4.0122 -0.91%
2017-09-01 0 6.590 6.580 6.590 6.530 6.670 23,553,400 154,905,724 6.5768 4.057 4.051 4.057 4.020 4.106 38,257,295 4.0491 -0.90%
2017-08-31 0 6.650 6.610 6.650 6.430 6.740 39,925,073 264,197,685 6.6173 4.094 4.069 4.094 3.959 4.150 64,849,461 4.0740 2.78%
2017-08-30 0 6.470 6.470 6.480 6.370 6.500 18,663,500 120,105,390 6.4353 3.983 3.983 3.989 3.922 4.002 30,314,733 3.9619 0.94%
2017-08-29 0 6.410 6.370 6.410 6.320 6.440 9,988,000 63,759,392 6.3836 3.946 3.922 3.946 3.891 3.965 16,223,299 3.9301 0.00%
2017-08-28 0 6.410 6.400 6.410 6.350 6.550 14,516,120 93,044,261 6.4097 3.946 3.940 3.946 3.909 4.033 23,578,230 3.9462 -0.62%
2017-08-25 0 6.450 6.450 6.460 6.390 6.550 16,281,856 105,019,776 6.4501 3.971 3.971 3.977 3.934 4.033 26,446,278 3.9711 -0.62%
2017-08-24 0 6.490 6.480 6.490 6.350 6.590 25,514,314 164,819,944 6.4599 3.996 3.989 3.996 3.909 4.057 41,442,366 3.9771 -0.31%
2017-08-22 0 6.510 6.510 6.520 6.480 6.580 5,987,000 39,113,100 6.5330 4.008 4.008 4.014 3.989 4.051 9,724,559 4.0221 0.15%
2017-08-21 0 6.500 6.490 6.500 6.460 6.630 5,441,115 35,362,320 6.4991 4.002 3.996 4.002 3.977 4.082 8,837,889 4.0012 -0.76%
2017-08-18 0 6.550 6.540 6.550 6.510 6.600 9,265,000 60,671,230 6.5484 4.033 4.026 4.033 4.008 4.063 15,048,946 4.0316 -0.30%
2017-08-17 0 6.570 6.570 6.580 6.560 6.620 12,024,000 79,285,794 6.5940 4.045 4.045 4.051 4.039 4.076 19,530,332 4.0596 -0.15%
2017-08-16 0 6.580 6.570 6.580 6.480 6.590 11,409,489 74,854,009 6.5607 4.051 4.045 4.051 3.989 4.057 18,532,194 4.0391 1.86%
2017-08-15 0 6.460 6.460 6.470 6.400 6.580 13,398,000 87,347,930 6.5195 3.977 3.977 3.983 3.940 4.051 21,762,091 4.0138 0.62%
2017-08-14 0 6.420 6.410 6.420 6.250 6.460 16,690,046 106,533,480 6.3831 3.953 3.946 3.953 3.848 3.977 27,109,292 3.9298 2.88%
2017-08-11 0 6.240 6.230 6.240 6.190 6.350 20,837,292 130,319,610 6.2542 3.842 3.836 3.842 3.811 3.909 33,845,577 3.8504 -1.42%
2017-08-10 0 6.330 6.330 6.340 6.310 6.570 19,314,223 123,316,324 6.3847 3.897 3.897 3.903 3.885 4.045 31,371,688 3.9308 -1.40%
2017-08-09 0 6.420 6.420 6.430 6.400 6.590 21,068,000 135,861,874 6.4487 3.953 3.953 3.959 3.940 4.057 34,220,312 3.9702 -1.83%
2017-08-08 0 6.540 6.530 6.540 6.480 6.610 15,949,491 104,182,994 6.5321 4.026 4.020 4.026 3.989 4.069 25,906,425 4.0215 -0.46%
2017-08-07 0 6.570 6.560 6.570 6.540 6.630 5,782,100 38,040,609 6.5790 4.045 4.039 4.045 4.026 4.082 9,391,744 4.0504 0.00%
2017-08-04 0 6.570 6.570 6.580 6.540 6.670 12,529,777 82,767,677 6.6057 4.045 4.045 4.051 4.026 4.106 20,351,855 4.0668 -0.30%
2017-08-03 0 6.590 6.590 6.610 6.550 6.670 17,628,314 116,209,706 6.5922 4.057 4.057 4.069 4.033 4.106 28,633,302 4.0586 0.30%
2017-08-02 0 6.570 6.570 6.580 6.460 6.630 28,526,594 187,519,736 6.5735 4.045 4.045 4.051 3.977 4.082 46,335,150 4.0470 2.50%
2017-08-01 0 6.410 6.390 6.410 6.380 6.530 19,446,000 124,665,730 6.4109 3.946 3.934 3.946 3.928 4.020 31,585,731 3.9469 -1.23%
2017-07-31 0 6.490 6.480 6.490 6.430 6.560 21,366,103 138,228,474 6.4695 3.996 3.989 3.996 3.959 4.039 34,704,514 3.9830 -1.37%
2017-07-28 0 6.580 6.580 6.590 6.500 6.660 17,933,500 117,705,975 6.5635 4.051 4.051 4.057 4.002 4.100 29,129,009 4.0409 -0.75%
2017-07-27 0 6.630 6.630 6.660 6.550 6.680 27,436,611 182,300,716 6.6444 4.082 4.082 4.100 4.033 4.113 44,564,713 4.0907 1.53%
2017-07-26 0 6.530 6.520 6.530 6.490 6.640 13,527,485 88,799,981 6.5644 4.020 4.014 4.020 3.996 4.088 21,972,411 4.0414 0.00%
2017-07-25 0 6.530 6.530 6.540 6.470 6.650 51,476,384 338,361,142 6.5731 4.020 4.020 4.026 3.983 4.094 83,612,013 4.0468 1.87%
2017-07-24 0 6.410 6.400 6.410 6.360 6.550 15,444,000 98,935,258 6.4061 3.946 3.940 3.946 3.916 4.033 25,085,366 3.9439 -0.93%
2017-07-21 0 6.470 6.460 6.470 6.420 6.520 18,625,314 120,807,397 6.4862 3.983 3.977 3.983 3.953 4.014 30,252,708 3.9933 -0.46%
2017-07-20 0 6.500 6.500 6.510 6.350 6.560 66,806,136 432,846,609 6.4791 4.002 4.002 4.008 3.909 4.039 108,511,809 3.9889 2.69%
2017-07-19 0 6.330 6.330 6.340 6.260 6.370 25,905,368 163,904,500 6.3270 3.897 3.897 3.903 3.854 3.922 42,077,547 3.8953 0.96%
2017-07-18 0 6.270 6.260 6.270 6.200 6.300 17,058,565 106,603,727 6.2493 3.860 3.854 3.860 3.817 3.879 27,707,870 3.8474 0.00%
2017-07-17 0 6.270 6.260 6.270 6.240 6.300 23,129,390 145,088,073 6.2729 3.860 3.854 3.860 3.842 3.879 37,568,584 3.8620 0.48%
2017-07-14 0 6.240 6.230 6.240 6.200 6.280 16,983,686 106,005,015 6.2416 3.842 3.836 3.842 3.817 3.866 27,586,246 3.8427 0.16%
2017-07-13 0 6.230 6.220 6.230 6.070 6.240 33,421,976 206,827,892 6.1884 3.836 3.829 3.836 3.737 3.842 54,286,616 3.8099 2.64%
2017-07-12 0 6.070 6.070 6.080 6.010 6.170 10,852,110 65,955,525 6.0777 3.737 3.737 3.743 3.700 3.799 17,626,855 3.7418 0.00%
2017-07-11 0 6.070 6.070 6.080 5.990 6.110 19,729,321 119,689,462 6.0666 3.737 3.737 3.743 3.688 3.762 32,045,923 3.7349 1.34%
2017-07-10 0 5.990 5.990 6.000 5.960 6.030 17,371,821 104,131,678 5.9943 3.688 3.688 3.694 3.669 3.712 28,216,685 3.6904 0.84%
2017-07-07 0 5.940 5.940 5.950 5.900 5.970 7,219,139 42,955,868 5.9503 3.657 3.657 3.663 3.632 3.675 11,725,896 3.6633 0.17%
2017-07-06 0 5.930 5.930 5.940 5.910 6.000 21,873,152 130,334,955 5.9587 3.651 3.651 3.657 3.639 3.694 35,528,103 3.6685 -0.34%
2017-07-05 0 5.950 5.940 5.950 5.910 5.990 12,521,750 74,421,426 5.9434 3.663 3.657 3.663 3.639 3.688 20,338,817 3.6591 0.34%
2017-07-04 0 5.930 5.930 5.960 5.900 6.140 20,542,659 122,917,300 5.9835 3.651 3.651 3.669 3.632 3.780 33,367,011 3.6838 -2.47%
2017-07-03 0 6.080 6.060 6.080 6.000 6.080 10,419,413 62,918,628 6.0386 3.743 3.731 3.743 3.694 3.743 16,924,035 3.7177 0.33%
2017-06-30 0 6.060 6.050 6.060 5.950 6.140 24,197,502 145,391,248 6.0085 3.731 3.725 3.731 3.663 3.780 39,303,496 3.6992 -0.66%
2017-06-29 0 6.100 6.090 6.100 6.070 6.190 11,757,900 71,727,200 6.1003 3.756 3.749 3.756 3.737 3.811 19,098,111 3.7557 -0.81%
2017-06-28 0 6.150 6.140 6.150 6.110 6.200 12,429,070 76,389,629 6.1460 3.786 3.780 3.786 3.762 3.817 20,188,278 3.7839 -0.81%
2017-06-27 0 6.200 6.190 6.200 6.170 6.250 20,608,370 127,936,945 6.2080 3.817 3.811 3.817 3.799 3.848 33,473,744 3.8220 0.16%
2017-06-26 0 6.190 6.180 6.190 6.150 6.200 24,647,867 152,328,710 6.1802 3.811 3.805 3.811 3.786 3.817 40,035,015 3.8049 0.16%
2017-06-23 0 6.180 6.160 6.180 6.140 6.200 11,284,513 69,749,125 6.1810 3.805 3.792 3.805 3.780 3.817 18,329,198 3.8054 0.49%
2017-06-22 0 6.150 6.140 6.150 6.070 6.190 11,550,000 70,776,465 6.1278 3.786 3.780 3.786 3.737 3.811 18,760,423 3.7726 -0.49%
2017-06-21 0 6.180 6.170 6.180 6.120 6.230 13,704,950 84,590,478 6.1723 3.805 3.799 3.805 3.768 3.836 22,260,664 3.8000 -0.32%
2017-06-20 0 6.200 6.190 6.200 6.130 6.230 14,453,200 89,530,286 6.1945 3.817 3.811 3.817 3.774 3.836 23,476,030 3.8137 0.32%
2017-06-19 0 6.180 6.140 6.180 6.120 6.290 17,599,755 108,834,895 6.1839 3.805 3.780 3.805 3.768 3.872 28,586,914 3.8072 -0.32%
2017-06-16 0 6.200 6.180 6.200 5.980 6.200 61,319,510 378,084,333 6.1658 3.817 3.805 3.817 3.682 3.817 99,599,997 3.7960 3.68%
2017-06-15 0 5.980 5.970 5.980 5.860 6.120 56,395,302 338,247,300 5.9978 3.682 3.675 3.682 3.608 3.768 91,601,709 3.6926 2.93%
2017-06-14 0 5.810 5.800 5.810 5.770 5.880 11,615,132 67,393,544 5.8022 3.577 3.571 3.577 3.552 3.620 18,866,216 3.5722 0.00%
2017-06-13 0 5.810 5.800 5.810 5.730 5.910 30,108,009 174,285,250 5.7887 3.577 3.571 3.577 3.528 3.639 48,903,809 3.5638 -1.02%
2017-06-12 0 5.870 5.850 5.870 5.790 5.970 19,858,034 116,113,157 5.8472 3.614 3.602 3.614 3.565 3.675 32,254,989 3.5999 -1.84%
2017-06-09 0 5.980 5.950 5.980 5.920 6.130 23,366,504 139,324,414 5.9626 3.682 3.663 3.682 3.645 3.774 37,953,724 3.6709 -1.97%
2017-06-08 0 6.100 6.080 6.100 5.980 6.100 15,020,176 90,698,251 6.0384 3.756 3.743 3.756 3.682 3.756 24,396,958 3.7176 1.16%
2017-06-07 0 6.030 6.020 6.030 6.000 6.160 22,372,000 135,317,380 6.0485 3.712 3.706 3.712 3.694 3.792 36,338,371 3.7238 -0.99%
2017-06-06 0 6.090 6.090 6.100 6.060 6.190 9,010,116 54,961,622 6.1000 3.749 3.749 3.756 3.731 3.811 14,634,943 3.7555 -1.14%
2017-06-05 0 6.160 6.160 6.170 6.100 6.200 11,214,450 68,896,953 6.1436 3.792 3.792 3.799 3.756 3.817 18,215,396 3.7823 0.16%
2017-06-02 0 6.210 6.200 6.210 6.140 6.250 10,935,284 67,714,997 6.1923 3.786 3.780 3.786 3.744 3.811 17,935,240 3.7755 0.00%
2017-06-01 0 6.210 6.210 6.220 6.090 6.230 24,116,000 149,461,871 6.1976 3.786 3.786 3.792 3.713 3.798 39,553,271 3.7787 -0.48%
2017-05-31 0 6.240 6.230 6.240 6.060 6.270 49,683,042 308,745,051 6.2143 3.805 3.798 3.805 3.695 3.823 81,486,434 3.7889 1.79%
2017-05-29 0 6.130 6.120 6.130 6.060 6.150 7,602,076 46,540,653 6.1221 3.738 3.731 3.738 3.695 3.750 12,468,360 3.7327 0.33%
2017-05-26 0 6.110 6.100 6.110 6.070 6.140 7,197,415 43,959,662 6.1077 3.725 3.719 3.725 3.701 3.744 11,804,665 3.7239 0.00%
2017-05-25 0 6.110 6.100 6.110 6.060 6.180 10,660,240 65,349,555 6.1302 3.725 3.719 3.725 3.695 3.768 17,484,134 3.7376 0.00%
2017-05-24 0 6.110 6.090 6.110 5.980 6.160 15,502,212 94,192,465 6.0761 3.725 3.713 3.725 3.646 3.756 25,425,576 3.7046 0.49%
2017-05-23 0 6.080 6.080 6.090 6.030 6.120 13,477,500 82,050,655 6.0880 3.707 3.707 3.713 3.677 3.731 22,104,794 3.7119 -0.16%
2017-05-22 0 6.090 6.090 6.100 5.990 6.140 12,718,338 77,501,228 6.0937 3.713 3.713 3.719 3.652 3.744 20,859,673 3.7154 1.33%
2017-05-19 0 6.010 6.010 6.020 6.010 6.150 10,089,198 61,136,203 6.0596 3.664 3.664 3.670 3.664 3.750 16,547,553 3.6946 -1.31%
2017-05-18 0 6.090 6.090 6.100 6.000 6.260 30,387,628 186,561,155 6.1394 3.713 3.713 3.719 3.658 3.817 49,839,530 3.7432 -0.33%
2017-05-17 0 6.110 6.080 6.110 6.010 6.160 19,162,351 116,759,689 6.0932 3.725 3.707 3.725 3.664 3.756 31,428,664 3.7151 0.16%
2017-05-16 0 6.100 6.070 6.100 5.930 6.110 26,617,100 161,478,091 6.0667 3.719 3.701 3.719 3.616 3.725 43,655,390 3.6989 2.52%
2017-05-15 0 5.950 5.910 5.950 5.830 5.950 14,965,640 88,335,133 5.9025 3.628 3.603 3.628 3.555 3.628 24,545,531 3.5988 1.36%
2017-05-12 0 5.870 5.840 5.870 5.820 5.890 7,063,288 41,332,452 5.8517 3.579 3.561 3.579 3.549 3.591 11,584,680 3.5679 -0.34%
2017-05-11 0 5.890 5.850 5.890 5.820 6.030 19,453,160 114,752,296 5.8989 3.591 3.567 3.591 3.549 3.677 31,905,628 3.5966 -1.67%
2017-05-10 0 5.990 5.950 5.990 5.890 6.020 31,586,536 188,316,739 5.9619 3.652 3.628 3.652 3.591 3.670 51,805,889 3.6350 1.53%
2017-05-09 0 5.900 5.900 5.910 5.730 5.920 19,806,444 115,719,240 5.8425 3.597 3.597 3.603 3.494 3.609 32,485,058 3.5622 2.97%
2017-05-08 0 5.730 5.720 5.730 5.720 5.790 9,367,500 53,823,145 5.7457 3.494 3.488 3.494 3.488 3.530 15,363,878 3.5032 0.00%
2017-05-05 0 5.730 5.730 5.740 5.660 5.890 24,566,549 140,987,292 5.7390 3.494 3.494 3.500 3.451 3.591 40,292,228 3.4991 -3.05%
2017-05-04 0 5.910 5.910 5.920 5.880 6.000 17,554,388 104,143,812 5.9326 3.603 3.603 3.609 3.585 3.658 28,791,403 3.6172 0.17%
2017-05-02 0 5.900 5.890 5.900 5.850 5.990 12,907,781 76,036,459 5.8907 3.597 3.591 3.597 3.567 3.652 21,170,383 3.5916 -1.01%
2017-04-28 0 5.960 5.950 5.960 5.920 6.030 18,221,104 108,574,133 5.9587 3.634 3.628 3.634 3.609 3.677 29,884,901 3.6331 -0.67%
2017-04-27 0 6.000 5.980 6.000 5.930 6.050 11,456,500 68,558,705 5.9843 3.658 3.646 3.658 3.616 3.689 18,790,100 3.6487 -0.99%
2017-04-26 0 6.060 6.050 6.060 5.990 6.120 13,722,000 82,989,850 6.0479 3.695 3.689 3.695 3.652 3.731 22,505,805 3.6875 -0.33%
2017-04-25 0 6.080 6.070 6.080 5.850 6.090 19,334,132 116,948,152 6.0488 3.707 3.701 3.707 3.567 3.713 31,710,407 3.6880 3.05%
2017-04-24 0 5.900 5.890 5.900 5.840 5.970 11,950,600 70,390,204 5.8901 3.597 3.591 3.597 3.561 3.640 19,600,486 3.5912 -1.17%
2017-04-21 0 5.970 5.950 5.970 5.930 6.030 10,353,424 61,880,531 5.9768 3.640 3.628 3.640 3.616 3.677 16,980,917 3.6441 -0.50%
2017-04-20 0 6.000 5.990 6.000 5.980 6.040 14,369,570 86,203,139 5.9990 3.658 3.652 3.658 3.646 3.683 23,567,901 3.6577 0.00%
2017-04-19 0 6.000 5.990 6.000 5.920 6.070 25,567,508 153,133,377 5.9894 3.658 3.652 3.658 3.609 3.701 41,933,927 3.6518 -1.64%
2017-04-18 0 6.100 6.090 6.100 6.060 6.290 27,578,591 169,335,786 6.1401 3.719 3.713 3.719 3.695 3.835 45,232,356 3.7437 -3.02%
2017-04-13 0 6.290 6.290 6.300 6.200 6.370 26,263,000 164,953,640 6.2808 3.835 3.835 3.841 3.780 3.884 43,074,621 3.8295 -1.72%
2017-04-12 0 6.400 6.390 6.400 6.230 6.440 45,350,706 289,575,224 6.3852 3.902 3.896 3.902 3.798 3.927 74,380,858 3.8931 1.91%
2017-04-11 0 6.280 6.280 6.300 6.220 6.400 34,989,647 220,529,766 6.3027 3.829 3.829 3.841 3.792 3.902 57,387,419 3.8428 -0.48%
2017-04-10 0 6.310 6.300 6.310 6.240 6.440 48,546,828 308,821,715 6.3613 3.847 3.841 3.847 3.805 3.927 79,622,900 3.8786 0.80%
2017-04-07 0 6.260 6.260 6.270 5.940 6.260 75,387,899 464,442,181 6.1607 3.817 3.817 3.823 3.622 3.817 123,645,631 3.7562 2.79%
2017-04-06 0 6.090 6.080 6.100 5.990 6.180 26,789,716 162,816,113 6.0776 3.713 3.707 3.719 3.652 3.768 43,938,502 3.7055 0.00%
2017-04-05 0 6.090 6.080 6.090 5.980 6.440 102,807,836 634,823,584 6.1749 3.713 3.707 3.713 3.646 3.927 168,617,774 3.7649 -0.33%
2017-04-03 0 6.110 6.100 6.110 5.900 6.170 64,549,750 391,976,664 6.0725 3.725 3.719 3.725 3.597 3.762 105,869,704 3.7024 6.08%
2017-03-31 0 5.760 5.740 5.760 5.650 5.800 25,958,034 148,643,590 5.7263 3.512 3.500 3.512 3.445 3.536 42,574,439 3.4914 1.05%
2017-03-30 0 5.700 5.690 5.700 5.560 5.880 27,569,807 156,982,908 5.6940 3.475 3.469 3.475 3.390 3.585 45,217,949 3.4717 -2.23%
2017-03-29 0 5.830 5.800 5.830 5.740 5.850 20,321,216 117,862,524 5.8000 3.555 3.536 3.555 3.500 3.567 33,329,349 3.5363 0.87%
2017-03-28 0 5.780 5.770 5.780 5.720 5.810 8,370,400 48,268,568 5.7666 3.524 3.518 3.524 3.488 3.542 13,728,508 3.5159 0.52%
2017-03-27 0 5.750 5.720 5.750 5.630 5.830 16,449,638 94,452,925 5.7419 3.506 3.488 3.506 3.433 3.555 26,979,474 3.5009 -1.37%
2017-03-24 0 5.830 5.800 5.830 5.750 5.880 19,313,458 112,212,602 5.8101 3.555 3.536 3.555 3.506 3.585 31,676,499 3.5425 0.87%
2017-03-23 0 5.780 5.780 5.790 5.760 5.840 13,960,490 80,931,952 5.7972 3.524 3.524 3.530 3.512 3.561 22,896,958 3.5346 -0.34%
2017-03-22 0 5.800 5.790 5.800 5.740 5.850 21,964,090 127,295,245 5.7956 3.536 3.530 3.536 3.500 3.567 36,023,869 3.5336 -1.19%
2017-03-21 0 5.870 5.840 5.870 5.800 5.930 22,193,000 130,252,530 5.8691 3.579 3.561 3.579 3.536 3.616 36,399,310 3.5784 0.00%
2017-03-20 0 5.870 5.850 5.870 5.810 5.980 28,540,000 167,669,398 5.8749 3.579 3.567 3.579 3.542 3.646 46,809,188 3.5820 -0.68%
2017-03-17 0 5.910 5.900 5.910 5.630 5.950 48,702,362 285,379,234 5.8597 3.603 3.597 3.603 3.433 3.628 79,877,996 3.5727 4.97%
2017-03-16 0 5.630 5.620 5.630 5.560 5.650 13,655,500 76,523,066 5.6038 3.433 3.427 3.433 3.390 3.445 22,396,737 3.4167 1.26%
2017-03-15 0 5.560 5.560 5.580 5.560 5.660 11,611,425 65,143,877 5.6103 3.390 3.390 3.402 3.390 3.451 19,044,197 3.4207 -1.24%
2017-03-14 0 5.630 5.620 5.630 5.590 5.640 8,940,340 50,236,537 5.6191 3.433 3.427 3.433 3.408 3.439 14,663,281 3.4260 0.18%
2017-03-13 0 5.620 5.610 5.620 5.440 5.690 17,906,538 100,257,905 5.5990 3.427 3.420 3.427 3.317 3.469 29,368,973 3.4137 2.00%
2017-03-10 0 5.510 5.500 5.510 5.470 5.540 7,231,947 39,781,907 5.5009 3.359 3.353 3.359 3.335 3.378 11,861,302 3.3539 0.55%
2017-03-09 0 5.480 5.470 5.480 5.430 5.520 13,618,140 74,367,045 5.4609 3.341 3.335 3.341 3.311 3.366 22,335,461 3.3296 -0.90%
2017-03-08 0 5.530 5.520 5.530 5.500 5.600 24,632,000 136,141,600 5.5270 3.372 3.366 3.372 3.353 3.414 40,399,576 3.3699 0.00%
2017-03-07 0 5.530 5.530 5.540 5.510 5.650 20,735,174 115,398,909 5.5654 3.372 3.372 3.378 3.359 3.445 34,008,292 3.3933 -2.12%
2017-03-06 0 5.650 5.650 5.670 5.550 5.680 13,766,771 77,630,233 5.6390 3.445 3.445 3.457 3.384 3.463 22,579,235 3.4381 1.07%
2017-03-03 0 5.590 5.590 5.610 5.560 5.690 11,958,209 67,377,270 5.6344 3.408 3.408 3.420 3.390 3.469 19,612,966 3.4353 -0.71%
2017-03-02 0 5.630 5.620 5.630 5.620 5.710 12,631,730 71,487,534 5.6594 3.433 3.427 3.433 3.427 3.481 20,717,625 3.4506 0.00%
2017-03-01 0 5.630 5.620 5.630 5.510 5.690 17,482,682 98,239,050 5.6192 3.433 3.427 3.433 3.359 3.469 28,673,796 3.4261 1.44%
2017-02-28 0 5.550 5.550 5.570 5.550 5.730 11,755,454 65,663,400 5.5858 3.384 3.384 3.396 3.384 3.494 19,280,422 3.4057 -2.12%
2017-02-27 0 5.670 5.650 5.670 5.610 5.680 10,547,107 59,568,093 5.6478 3.457 3.445 3.457 3.420 3.463 17,298,581 3.4435 -0.18%
2017-02-24 0 5.680 5.670 5.680 5.600 5.700 10,163,949 57,495,607 5.6568 3.463 3.457 3.463 3.414 3.475 16,670,154 3.4490 0.35%
2017-02-23 0 5.660 5.660 5.670 5.640 5.770 12,655,621 72,143,033 5.7005 3.451 3.451 3.457 3.439 3.518 20,756,809 3.4756 -1.05%
2017-02-22 0 5.720 5.680 5.720 5.500 5.720 24,566,990 138,887,709 5.6534 3.488 3.463 3.488 3.353 3.488 40,292,952 3.4469 3.81%
2017-02-21 0 5.510 5.500 5.510 5.480 5.620 9,064,461 50,064,081 5.5231 3.359 3.353 3.359 3.341 3.427 14,866,855 3.3675 -2.30%
2017-02-20 0 5.640 5.620 5.640 5.420 5.640 17,819,850 98,850,234 5.5472 3.439 3.427 3.439 3.305 3.439 29,226,794 3.3822 3.11%
2017-02-17 0 5.470 5.470 5.480 5.430 5.600 11,740,110 64,268,843 5.4743 3.335 3.335 3.341 3.311 3.414 19,255,256 3.3377 -1.80%
2017-02-16 0 5.570 5.560 5.570 5.450 5.620 20,493,660 113,617,554 5.5440 3.396 3.390 3.396 3.323 3.427 33,612,178 3.3802 0.00%
2017-02-15 0 5.570 5.550 5.570 5.530 5.720 17,147,890 96,187,193 5.6093 3.396 3.384 3.396 3.372 3.488 28,124,695 3.4200 -1.59%
2017-02-14 0 5.660 5.660 5.670 5.660 5.760 16,170,534 91,878,180 5.6818 3.451 3.451 3.457 3.451 3.512 26,521,708 3.4643 -0.53%
2017-02-13 0 5.690 5.680 5.690 5.650 5.770 13,960,859 79,375,393 5.6856 3.469 3.463 3.469 3.445 3.518 22,897,564 3.4665 0.71%
2017-02-10 0 5.650 5.640 5.650 5.590 5.790 24,487,750 139,582,840 5.7001 3.445 3.439 3.445 3.408 3.530 40,162,988 3.4754 -0.18%
2017-02-09 0 5.660 5.660 5.670 5.600 5.700 30,704,000 173,605,920 5.6542 3.451 3.451 3.457 3.414 3.475 50,358,420 3.4474 1.98%
2017-02-08 0 5.550 5.540 5.550 5.430 5.580 10,808,628 59,694,920 5.5229 3.384 3.378 3.384 3.311 3.402 17,727,509 3.3674 1.28%
2017-02-07 0 5.480 5.470 5.480 5.440 5.670 14,868,000 81,935,730 5.5109 3.341 3.335 3.341 3.317 3.457 24,385,389 3.3600 -0.54%
2017-02-06 0 5.510 5.480 5.510 5.440 5.550 10,489,478 57,548,059 5.4863 3.359 3.341 3.359 3.317 3.384 17,204,062 3.3450 -0.18%
2017-02-03 0 5.520 5.500 5.520 5.340 5.520 17,307,004 94,140,684 5.4395 3.366 3.353 3.366 3.256 3.366 28,385,662 3.3165 1.28%
2017-02-02 0 5.450 5.440 5.450 5.410 5.530 6,898,669 37,673,852 5.4610 3.323 3.317 3.323 3.299 3.372 11,314,684 3.3296 -0.55%
2017-02-01 0 5.480 5.480 5.490 5.240 5.480 10,679,836 57,302,552 5.3655 3.341 3.341 3.347 3.195 3.341 17,516,274 3.2714 1.29%
2017-01-27 0 5.410 5.410 5.440 5.360 5.500 5,400,000 29,356,090 5.4363 3.299 3.299 3.317 3.268 3.353 8,856,679 3.3146 -1.64%
2017-01-26 0 5.500 5.490 5.500 5.380 5.540 12,636,738 69,382,857 5.4906 3.353 3.347 3.353 3.280 3.378 20,725,839 3.3477 2.23%
2017-01-25 0 5.380 5.380 5.390 5.350 5.440 6,929,000 37,410,050 5.3991 3.280 3.280 3.286 3.262 3.317 11,364,431 3.2919 0.00%
2017-01-24 0 5.380 5.370 5.380 5.370 5.450 9,367,286 50,505,800 5.3917 3.280 3.274 3.280 3.274 3.323 15,363,527 3.2874 -1.28%
2017-01-23 0 5.450 5.440 5.450 5.340 5.460 21,658,600 116,785,337 5.3921 3.323 3.317 3.323 3.256 3.329 35,522,827 3.2876 0.00%
2017-01-20 0 5.450 5.450 5.460 5.360 5.490 19,752,595 107,050,584 5.4196 3.323 3.323 3.329 3.268 3.347 32,396,739 3.3044 -0.91%
2017-01-19 0 5.500 5.490 5.500 5.400 5.510 15,807,045 86,527,181 5.4740 3.353 3.347 3.353 3.292 3.359 25,925,541 3.3375 0.55%
2017-01-18 0 5.470 5.460 5.470 5.300 5.500 22,264,400 121,290,565 5.4477 3.335 3.329 3.335 3.231 3.353 36,516,415 3.3215 1.86%
2017-01-17 0 5.370 5.360 5.370 5.120 5.380 26,895,763 142,681,737 5.3050 3.274 3.268 3.274 3.122 3.280 44,112,432 3.2345 4.07%
2017-01-16 0 5.160 5.150 5.160 5.070 5.200 10,018,800 51,454,516 5.1358 3.146 3.140 3.146 3.091 3.170 16,432,091 3.1313 -0.19%
2017-01-13 0 5.170 5.170 5.180 5.160 5.330 17,614,088 91,932,662 5.2193 3.152 3.152 3.158 3.146 3.250 28,889,318 3.1822 -1.90%
2017-01-12 0 5.270 5.260 5.270 5.160 5.350 30,725,327 161,640,874 5.2608 3.213 3.207 3.213 3.146 3.262 50,393,398 3.2076 2.13%
2017-01-11 0 5.160 5.150 5.160 4.990 5.170 17,329,088 88,742,651 5.1210 3.146 3.140 3.146 3.042 3.152 28,421,883 3.1223 2.38%
2017-01-10 0 5.040 5.030 5.040 4.980 5.090 20,973,203 105,138,109 5.0130 3.073 3.067 3.073 3.036 3.103 34,398,689 3.0565 -1.18%
2017-01-09 0 5.100 5.090 5.100 4.970 5.120 21,099,400 106,268,120 5.0365 3.110 3.103 3.110 3.030 3.122 34,605,668 3.0708 1.80%
2017-01-06 0 5.010 5.000 5.010 4.940 5.030 27,832,129 138,506,132 4.9765 3.055 3.049 3.055 3.012 3.067 45,648,190 3.0342 0.80%
2017-01-05 0 4.970 4.960 4.970 4.950 5.030 20,829,374 103,795,991 4.9832 3.030 3.024 3.030 3.018 3.067 34,162,792 3.0383 -0.80%
2017-01-04 0 5.010 5.000 5.010 4.930 5.090 20,861,590 104,044,450 4.9874 3.055 3.049 3.055 3.006 3.103 34,215,630 3.0408 -0.99%
2017-01-03 0 5.060 5.060 5.070 5.000 5.190 10,978,750 55,594,945 5.0639 3.085 3.085 3.091 3.049 3.164 18,006,530 3.0875 -1.94%
2016-12-30 0 5.160 5.150 5.170 5.120 5.240 10,825,123 56,107,027 5.1830 3.146 3.140 3.152 3.122 3.195 17,754,562 3.1601 0.39%
2016-12-29 0 5.140 5.120 5.140 5.010 5.150 9,418,913 48,131,392 5.1101 3.134 3.122 3.134 3.055 3.140 15,448,201 3.1157 0.59%
2016-12-28 0 5.110 5.100 5.110 4.910 5.140 14,456,851 73,622,769 5.0926 3.116 3.110 3.116 2.994 3.134 23,711,053 3.1050 4.07%
2016-12-23 0 4.910 4.910 4.930 4.910 5.010 12,955,380 63,872,832 4.9302 2.994 2.994 3.006 2.994 3.055 21,248,452 3.0060 -2.58%
2016-12-22 0 5.040 5.040 5.060 5.020 5.100 13,348,783 67,476,591 5.0549 3.073 3.073 3.085 3.061 3.110 21,893,682 3.0820 -0.40%
2016-12-21 0 5.060 5.060 5.070 4.990 5.090 12,007,540 60,616,466 5.0482 3.085 3.085 3.091 3.042 3.103 19,693,875 3.0779 1.61%
2016-12-20 0 4.980 4.970 4.980 4.940 5.010 15,457,730 77,107,324 4.9883 3.036 3.030 3.036 3.012 3.055 25,352,620 3.0414 -0.20%
2016-12-19 0 4.990 4.980 4.990 4.940 5.030 10,737,952 53,568,961 4.9888 3.042 3.036 3.042 3.012 3.067 17,611,591 3.0417 0.20%
2016-12-16 0 4.980 4.980 4.990 4.950 5.070 36,669,929 183,111,331 4.9935 3.036 3.036 3.042 3.018 3.091 60,143,293 3.0446 -0.60%
2016-12-15 0 5.010 5.000 5.010 4.950 5.170 36,986,100 185,031,000 5.0027 3.055 3.049 3.055 3.018 3.152 60,661,853 3.0502 -3.09%
2016-12-14 0 5.170 5.170 5.180 5.140 5.260 16,422,920 85,074,284 5.1802 3.152 3.152 3.158 3.134 3.207 26,935,653 3.1584 -1.15%
2016-12-13 0 5.230 5.220 5.230 5.150 5.320 33,269,896 173,570,161 5.2170 3.189 3.183 3.189 3.140 3.244 54,566,811 3.1809 -1.88%
2016-12-12 0 5.330 5.320 5.330 5.250 5.450 19,470,000 103,358,300 5.3086 3.250 3.244 3.250 3.201 3.323 31,933,247 3.2367 -1.84%
2016-12-09 0 5.430 5.400 5.430 5.360 5.440 22,827,104 123,168,677 5.3957 3.311 3.292 3.311 3.268 3.317 37,439,320 3.2898 0.00%
2016-12-08 0 5.430 5.420 5.430 5.360 5.470 20,218,152 109,401,858 5.4111 3.311 3.305 3.311 3.268 3.335 33,160,311 3.2992 0.56%
2016-12-07 0 5.400 5.400 5.410 5.400 5.520 21,786,000 118,741,420 5.4504 3.292 3.292 3.299 3.292 3.366 35,731,779 3.3231 -1.28%
2016-12-06 0 5.470 5.440 5.470 5.410 5.510 12,722,000 69,235,480 5.4422 3.335 3.317 3.335 3.299 3.359 20,865,679 3.3182 0.37%
2016-12-05 0 5.450 5.450 5.460 5.400 5.540 12,384,912 67,629,828 5.4607 3.323 3.323 3.329 3.292 3.378 20,312,812 3.3294 -0.91%
2016-12-02 0 5.500 5.500 5.510 5.450 5.640 19,229,564 105,936,476 5.5090 3.353 3.353 3.359 3.323 3.439 31,538,902 3.3589 -2.48%
2016-12-01 0 5.640 5.630 5.640 5.590 5.740 17,202,715 97,681,299 5.6782 3.439 3.433 3.439 3.408 3.500 28,214,615 3.4621 0.53%
2016-11-30 0 5.610 5.610 5.620 5.510 5.660 27,525,669 154,109,678 5.5988 3.420 3.420 3.427 3.359 3.451 45,145,557 3.4136 0.54%
2016-11-29 0 5.580 5.580 5.590 5.580 5.640 13,260,813 74,435,801 5.6132 3.402 3.402 3.408 3.402 3.439 21,749,400 3.4224 -0.71%
2016-11-28 0 5.620 5.610 5.620 5.580 5.720 20,520,418 115,567,426 5.6318 3.427 3.420 3.427 3.402 3.488 33,656,065 3.4338 -0.71%
2016-11-25 0 5.660 5.650 5.660 5.620 5.710 6,955,000 39,389,390 5.6635 3.451 3.445 3.451 3.427 3.481 11,407,074 3.4531 -1.22%
2016-11-24 0 5.730 5.710 5.730 5.580 5.790 25,187,000 143,923,149 5.7142 3.494 3.481 3.494 3.402 3.530 41,309,846 3.4840 1.96%
2016-11-23 0 5.620 5.610 5.620 5.610 5.750 16,629,353 94,205,850 5.6650 3.427 3.420 3.427 3.420 3.506 27,274,229 3.4540 -1.75%
2016-11-22 0 5.720 5.720 5.730 5.660 5.790 18,561,160 106,216,039 5.7225 3.488 3.488 3.494 3.451 3.530 30,442,636 3.4891 1.96%
2016-11-21 0 5.610 5.610 5.620 5.600 5.700 10,741,742 60,582,260 5.6399 3.420 3.420 3.427 3.414 3.475 17,617,807 3.4387 -1.58%
2016-11-18 0 5.700 5.700 5.710 5.670 5.950 20,513,218 117,919,263 5.7485 3.475 3.475 3.481 3.457 3.628 33,644,256 3.5049 -1.55%
2016-11-17 0 5.790 5.780 5.790 5.630 5.790 21,261,343 121,669,985 5.7226 3.530 3.524 3.530 3.433 3.530 34,871,275 3.4891 3.21%
2016-11-16 0 5.610 5.600 5.610 5.430 5.660 17,047,695 95,410,742 5.5967 3.420 3.414 3.420 3.311 3.451 27,960,363 3.4124 3.13%
2016-11-15 0 5.440 5.440 5.470 5.440 5.570 18,460,000 101,132,270 5.4785 3.317 3.317 3.335 3.317 3.396 30,276,720 3.3403 -1.27%
2016-11-14 0 5.510 5.510 5.520 5.480 5.700 27,436,900 152,735,907 5.5668 3.359 3.359 3.366 3.341 3.475 44,999,965 3.3941 -2.82%
2016-11-11 0 5.670 5.670 5.680 5.660 5.890 31,095,000 177,837,690 5.7192 3.457 3.457 3.463 3.451 3.591 50,999,709 3.4870 -3.74%
2016-11-10 0 5.890 5.890 5.900 5.840 6.010 20,740,000 122,525,620 5.9077 3.591 3.591 3.597 3.561 3.664 34,016,207 3.6020 -0.34%
2016-11-09 0 5.910 5.900 5.910 5.660 6.070 30,884,062 181,349,442 5.8719 3.603 3.597 3.603 3.451 3.701 50,653,744 3.5802 -1.17%
2016-11-08 0 5.980 5.980 5.990 5.860 6.010 30,600,310 181,838,585 5.9424 3.646 3.646 3.652 3.573 3.664 50,188,355 3.6231 1.87%
2016-11-07 0 5.870 5.870 5.920 5.600 5.960 30,604,886 178,603,327 5.8358 3.579 3.579 3.609 3.414 3.634 50,195,860 3.5581 4.45%
2016-11-04 0 5.620 5.610 5.620 5.610 5.650 8,985,355 50,489,416 5.6191 3.427 3.420 3.427 3.420 3.445 14,737,112 3.4260 -0.35%
2016-11-03 0 5.640 5.640 5.660 5.560 5.730 19,567,809 110,048,948 5.6240 3.439 3.439 3.451 3.390 3.494 32,093,666 3.4290 -0.35%
2016-11-02 0 5.660 5.650 5.660 5.630 5.790 14,763,005 84,344,298 5.7132 3.451 3.445 3.451 3.433 3.530 24,213,184 3.4834 -2.25%
2016-11-01 0 5.790 5.790 5.800 5.610 5.880 23,926,107 138,838,934 5.8028 3.530 3.530 3.536 3.420 3.585 39,241,823 3.5380 2.84%
2016-10-31 0 5.630 5.630 5.650 5.620 5.780 25,880,900 146,693,663 5.6680 3.433 3.433 3.445 3.427 3.524 42,447,929 3.4558 -2.76%
2016-10-28 0 5.790 5.770 5.790 5.680 5.860 20,341,537 117,090,050 5.7562 3.530 3.518 3.530 3.463 3.573 33,362,678 3.5096 0.35%
2016-10-27 0 5.770 5.760 5.770 5.700 5.940 26,006,000 150,836,499 5.8001 3.518 3.512 3.518 3.475 3.622 42,653,109 3.5364 -2.86%
2016-10-26 0 5.940 5.930 5.940 5.910 6.010 19,382,000 115,682,470 5.9686 3.622 3.616 3.622 3.603 3.664 31,788,916 3.6391 -0.50%
2016-10-25 0 5.970 5.950 5.970 5.950 6.090 21,330,352 128,037,865 6.0026 3.640 3.628 3.640 3.628 3.713 34,984,459 3.6598 -1.00%
2016-10-24 0 6.030 6.020 6.030 5.920 6.110 51,554,660 309,940,627 6.0119 3.677 3.670 3.677 3.609 3.725 84,556,123 3.6655 0.84%
2016-10-20 0 5.980 5.980 5.990 5.740 6.020 56,813,856 338,690,545 5.9614 3.646 3.646 3.652 3.500 3.670 93,181,865 3.6347 4.18%
2016-10-19 0 5.740 5.720 5.740 5.500 5.740 34,115,248 192,902,397 5.6544 3.500 3.488 3.500 3.353 3.500 55,953,295 3.4476 4.36%
2016-10-18 0 5.500 5.500 5.510 5.410 5.510 10,919,162 59,921,326 5.4877 3.353 3.353 3.359 3.299 3.359 17,908,798 3.3459 1.48%
2016-10-17 0 5.420 5.420 5.430 5.280 5.470 22,908,000 124,067,480 5.4159 3.305 3.305 3.311 3.219 3.335 37,572,000 3.3021 2.07%
2016-10-14 0 5.310 5.310 5.320 5.270 5.390 9,928,000 52,744,040 5.3127 3.238 3.238 3.244 3.213 3.286 16,283,168 3.2392 -0.75%
2016-10-13 0 5.350 5.330 5.350 5.260 5.450 18,557,500 98,676,650 5.3173 3.262 3.250 3.262 3.207 3.323 30,436,633 3.2420 -1.11%
2016-10-12 0 5.410 5.410 5.420 5.350 5.480 17,901,782 96,578,664 5.3949 3.299 3.299 3.305 3.262 3.341 29,361,173 3.2893 -1.99%
2016-10-11 0 5.520 5.510 5.520 5.380 5.540 18,980,948 104,269,160 5.4934 3.366 3.359 3.366 3.280 3.378 31,131,141 3.3494 0.73%
2016-10-07 0 5.480 5.480 5.490 5.410 5.490 8,273,570 45,096,291 5.4506 3.341 3.341 3.347 3.299 3.347 13,569,695 3.3233 0.00%
2016-10-06 0 5.480 5.460 5.480 5.370 5.490 8,905,135 48,484,783 5.4446 3.341 3.329 3.341 3.274 3.347 14,605,541 3.3196 1.67%
2016-10-05 0 5.390 5.390 5.410 5.320 5.470 12,182,372 65,874,528 5.4074 3.286 3.286 3.299 3.244 3.335 19,980,621 3.2969 -0.19%
2016-10-04 0 5.400 5.390 5.400 5.260 5.410 12,723,746 68,207,115 5.3606 3.292 3.286 3.292 3.207 3.299 20,868,543 3.2684 1.89%
2016-10-03 0 5.300 5.290 5.300 5.270 5.390 13,652,400 72,541,752 5.3135 3.231 3.225 3.231 3.213 3.286 22,391,652 3.2397 1.15%
2016-09-30 0 5.240 5.240 5.250 5.230 5.400 13,673,996 72,423,578 5.2964 3.195 3.195 3.201 3.189 3.292 22,427,072 3.2293 -2.78%
2016-09-29 0 5.390 5.380 5.390 5.340 5.460 6,550,810 35,229,601 5.3779 3.286 3.280 3.286 3.256 3.329 10,744,152 3.2790 -0.19%
2016-09-28 0 5.400 5.390 5.400 5.300 5.410 8,477,342 45,642,414 5.3840 3.292 3.286 3.292 3.231 3.299 13,903,906 3.2827 1.31%
2016-09-27 0 5.330 5.320 5.330 5.130 5.350 21,079,427 111,334,615 5.2817 3.250 3.244 3.250 3.128 3.262 34,572,910 3.2203 2.30%
2016-09-26 0 5.210 5.200 5.210 5.160 5.490 34,614,359 182,011,024 5.2583 3.177 3.170 3.177 3.146 3.347 56,771,900 3.2060 -4.25%
2016-09-23 0 5.500 5.500 5.520 5.500 5.660 21,995,800 122,346,751 5.5623 3.317 3.317 3.329 3.317 3.414 36,467,069 3.3550 -1.43%
2016-09-22 0 5.580 5.570 5.580 5.540 5.810 41,506,400 235,161,124 5.6657 3.366 3.360 3.366 3.342 3.504 68,813,899 3.4173 0.00%
2016-09-21 0 5.580 5.570 5.580 5.550 5.670 13,700,436 76,501,590 5.5839 3.366 3.360 3.366 3.348 3.420 22,714,098 3.3680 -0.53%
2016-09-20 0 5.610 5.600 5.610 5.530 5.670 20,195,573 112,921,598 5.5914 3.384 3.378 3.384 3.336 3.420 33,482,454 3.3726 1.63%
2016-09-19 0 5.520 5.520 5.540 5.220 5.550 34,538,000 187,373,568 5.4251 3.329 3.329 3.342 3.149 3.348 57,260,915 3.2723 3.37%
2016-09-15 0 5.340 5.340 5.370 5.340 5.430 20,072,694 107,749,448 5.3680 3.221 3.221 3.239 3.221 3.275 33,278,731 3.2378 -2.20%
2016-09-14 0 5.460 5.460 5.470 5.360 5.490 7,075,000 38,459,320 5.4359 3.293 3.293 3.299 3.233 3.311 11,729,717 3.2788 0.55%
2016-09-13 0 5.430 5.420 5.430 5.410 5.600 15,204,100 83,241,331 5.4749 3.275 3.269 3.275 3.263 3.378 25,207,038 3.3023 -0.55%
2016-09-12 0 5.460 5.460 5.470 5.450 5.610 27,603,174 152,526,432 5.5257 3.293 3.293 3.299 3.287 3.384 45,763,594 3.3329 -5.21%
2016-09-09 0 5.760 5.760 5.780 5.660 5.790 34,907,000 199,915,506 5.7271 3.474 3.474 3.486 3.414 3.492 57,872,684 3.4544 0.70%
2016-09-08 0 5.720 5.720 5.730 5.620 5.750 20,901,272 118,775,084 5.6827 3.450 3.450 3.456 3.390 3.468 34,652,440 3.4276 2.14%
2016-09-07 0 5.600 5.590 5.600 5.570 5.730 18,725,000 105,336,680 5.6255 3.378 3.372 3.378 3.360 3.456 31,044,375 3.3931 -1.06%
2016-09-06 0 5.660 5.640 5.660 5.550 5.730 35,322,538 199,099,092 5.6366 3.414 3.402 3.414 3.348 3.456 58,561,609 3.3998 1.07%
2016-09-05 0 5.600 5.590 5.600 5.280 5.600 59,972,092 328,305,266 5.4743 3.378 3.372 3.378 3.185 3.378 99,428,365 3.3019 6.87%
2016-09-02 0 5.240 5.220 5.240 5.150 5.250 19,523,802 101,841,160 5.2163 3.161 3.149 3.161 3.106 3.167 32,368,718 3.1463 1.75%
2016-09-01 0 5.150 5.140 5.150 5.100 5.270 52,926,627 272,996,587 5.1580 3.106 3.100 3.106 3.076 3.179 87,747,614 3.1112 -4.81%
2016-08-31 0 5.410 5.400 5.410 5.310 5.540 55,024,271 297,977,066 5.4154 3.263 3.257 3.263 3.203 3.342 91,225,320 3.2664 3.24%
2016-08-30 0 5.240 5.230 5.240 5.100 5.240 15,836,802 82,049,508 5.1809 3.161 3.155 3.161 3.076 3.161 26,256,001 3.1250 1.95%
2016-08-29 0 5.140 5.130 5.140 5.020 5.150 10,755,998 55,030,028 5.1162 3.100 3.094 3.100 3.028 3.106 17,832,483 3.0859 1.78%
2016-08-26 0 5.050 5.050 5.060 4.920 5.080 8,069,540 40,621,490 5.0339 3.046 3.046 3.052 2.968 3.064 13,378,576 3.0363 0.40%
2016-08-25 0 5.030 5.020 5.030 4.990 5.080 8,731,200 43,759,450 5.0118 3.034 3.028 3.034 3.010 3.064 14,475,549 3.0230 -1.18%
2016-08-24 0 5.090 5.080 5.090 5.050 5.180 12,156,107 61,919,582 5.0937 3.070 3.064 3.070 3.046 3.124 20,153,738 3.0724 -0.59%
2016-08-23 0 5.120 5.110 5.120 5.040 5.320 28,554,238 148,123,963 5.1875 3.088 3.082 3.088 3.040 3.209 47,340,373 3.1289 -1.54%
2016-08-22 0 5.200 5.180 5.200 5.060 5.200 22,870,708 117,084,430 5.1194 3.136 3.124 3.136 3.052 3.136 37,917,588 3.0879 1.96%
2016-08-19 0 5.100 5.090 5.100 4.980 5.110 11,560,488 58,430,154 5.0543 3.076 3.070 3.076 3.004 3.082 19,166,255 3.0486 2.00%
2016-08-18 0 5.000 5.000 5.010 4.870 5.050 14,790,000 73,915,160 4.9976 3.016 3.016 3.022 2.937 3.046 24,520,497 3.0144 1.01%
2016-08-17 0 4.950 4.930 4.950 4.890 5.130 23,590,000 117,304,540 4.9726 2.986 2.974 2.986 2.949 3.094 39,110,110 2.9993 -1.20%
2016-08-16 0 5.010 5.010 5.020 4.980 5.090 30,722,000 153,857,250 5.0080 3.022 3.022 3.028 3.004 3.070 50,934,328 3.0207 0.00%
2016-08-15 0 5.010 5.010 5.020 4.960 5.190 27,528,000 138,377,458 5.0268 3.022 3.022 3.028 2.992 3.130 45,638,962 3.0320 -2.72%
2016-08-12 0 5.150 5.130 5.160 5.110 5.190 23,641,000 121,620,650 5.1445 3.106 3.094 3.112 3.082 3.130 39,194,664 3.1030 1.78%
2016-08-11 0 5.060 5.030 5.060 4.980 5.180 35,249,000 179,577,080 5.0945 3.052 3.034 3.052 3.004 3.124 58,439,689 3.0729 1.20%
2016-08-10 0 5.000 4.990 5.000 4.800 5.000 40,716,921 201,283,825 4.9435 3.016 3.010 3.016 2.895 3.016 67,505,013 2.9818 4.82%
2016-08-09 0 4.770 4.770 4.780 4.630 4.780 13,247,206 62,734,267 4.7357 2.877 2.877 2.883 2.793 2.883 21,962,683 2.8564 2.14%
2016-08-08 0 4.670 4.660 4.670 4.600 4.710 13,108,000 60,850,930 4.6423 2.817 2.811 2.817 2.775 2.841 21,731,892 2.8001 0.00%
2016-08-05 0 4.670 4.660 4.670 4.580 4.670 11,265,473 52,124,586 4.6269 2.817 2.811 2.817 2.763 2.817 18,677,147 2.7908 1.74%
2016-08-04 0 4.590 4.580 4.590 4.540 4.670 11,156,077 51,017,657 4.5731 2.769 2.763 2.769 2.738 2.817 18,495,778 2.7583 -0.65%
2016-08-03 0 4.620 4.620 4.640 4.580 4.690 11,221,758 51,939,729 4.6285 2.787 2.787 2.799 2.763 2.829 18,604,671 2.7918 -1.91%
2016-08-01 0 4.710 4.670 4.710 4.610 4.720 10,200,499 47,647,198 4.6711 2.841 2.817 2.841 2.781 2.847 16,911,515 2.8174 0.00%
2016-07-29 0 4.710 4.710 4.720 4.660 4.820 11,146,614 52,946,634 4.7500 2.841 2.841 2.847 2.811 2.907 18,480,089 2.8651 -2.48%
2016-07-28 0 4.830 4.820 4.830 4.710 4.840 25,070,692 120,345,378 4.8002 2.913 2.907 2.913 2.841 2.919 41,564,965 2.8954 3.21%
2016-07-27 0 4.680 4.670 4.680 4.550 4.710 26,641,499 124,578,470 4.6761 2.823 2.817 2.823 2.744 2.841 44,169,223 2.8205 2.63%
2016-07-26 0 4.560 4.550 4.560 4.470 4.600 9,817,287 44,739,773 4.5572 2.750 2.744 2.750 2.696 2.775 16,276,184 2.7488 0.88%
2016-07-25 0 4.520 4.490 4.520 4.490 4.570 7,121,500 32,209,603 4.5229 2.726 2.708 2.726 2.708 2.756 11,806,810 2.7281 -1.31%
2016-07-22 0 4.580 4.550 4.590 4.550 4.620 12,160,306 55,678,150 4.5787 2.763 2.744 2.769 2.744 2.787 20,160,700 2.7617 -0.22%
2016-07-21 0 4.590 4.580 4.600 4.480 4.600 20,795,995 94,621,500 4.5500 2.769 2.763 2.775 2.702 2.775 34,477,900 2.7444 2.23%
2016-07-20 0 4.490 4.480 4.490 4.460 4.510 6,433,871 28,873,617 4.4878 2.708 2.702 2.708 2.690 2.720 10,666,783 2.7069 0.00%
2016-07-19 0 4.490 4.480 4.500 4.430 4.500 5,556,298 24,929,498 4.4867 2.708 2.702 2.714 2.672 2.714 9,211,845 2.7062 0.00%
2016-07-18 0 4.490 4.490 4.500 4.410 4.530 6,469,950 29,052,586 4.4904 2.708 2.708 2.714 2.660 2.732 10,726,598 2.7085 1.13%
2016-07-15 0 4.440 4.430 4.450 4.430 4.540 7,835,500 35,076,485 4.4766 2.678 2.672 2.684 2.672 2.738 12,990,558 2.7002 -1.11%
2016-07-14 0 4.490 4.480 4.500 4.410 4.530 7,254,000 32,358,610 4.4608 2.708 2.702 2.714 2.660 2.732 12,026,483 2.6906 -0.44%
2016-07-13 0 4.510 4.500 4.530 4.450 4.540 15,402,744 69,404,582 4.5060 2.720 2.714 2.732 2.684 2.738 25,536,372 2.7179 1.58%
2016-07-12 0 4.440 4.430 4.440 4.370 4.460 11,068,000 48,922,720 4.4202 2.678 2.672 2.678 2.636 2.690 18,349,754 2.6661 0.91%
2016-07-11 0 4.400 4.390 4.420 4.310 4.420 13,694,036 59,653,479 4.3562 2.654 2.648 2.666 2.600 2.666 22,703,487 2.6275 3.53%
2016-07-08 0 4.250 4.240 4.270 4.240 4.420 24,341,957 104,398,785 4.2888 2.563 2.557 2.576 2.557 2.666 40,356,788 2.5869 -3.41%
2016-07-07 0 4.400 4.390 4.410 4.360 4.470 16,033,646 70,672,816 4.4078 2.654 2.648 2.660 2.630 2.696 26,582,351 2.6586 -0.45%
2016-07-06 0 4.420 4.400 4.420 4.340 4.500 16,156,379 70,873,453 4.3867 2.666 2.654 2.666 2.618 2.714 26,785,831 2.6459 -1.78%
2016-07-05 0 4.500 4.490 4.520 4.470 4.680 9,038,586 40,976,881 4.5335 2.714 2.708 2.726 2.696 2.823 14,985,167 2.7345 -3.23%
2016-07-04 0 4.650 4.640 4.660 4.600 4.680 9,562,944 44,390,532 4.6419 2.805 2.799 2.811 2.775 2.823 15,854,506 2.7999 -0.21%
2016-06-30 0 4.660 4.640 4.660 4.580 4.670 10,973,464 50,805,707 4.6299 2.811 2.799 2.811 2.763 2.817 18,193,022 2.7926 2.19%
2016-06-29 0 4.560 4.560 4.570 4.450 4.600 10,838,800 49,504,192 4.5673 2.750 2.750 2.756 2.684 2.775 17,969,761 2.7549 2.47%
2016-06-28 0 4.450 4.440 4.450 4.350 4.480 7,420,332 33,017,070 4.4495 2.684 2.678 2.684 2.624 2.702 12,302,247 2.6838 0.23%
2016-06-27 0 4.440 4.430 4.450 4.330 4.480 7,298,168 32,251,166 4.4191 2.678 2.672 2.684 2.612 2.702 12,099,710 2.6654 -0.45%
2016-06-24 0 4.460 4.460 4.500 4.300 4.580 11,916,050 52,687,497 4.4216 2.690 2.690 2.714 2.594 2.763 19,755,745 2.6669 -1.55%
2016-06-23 0 4.530 4.510 4.530 4.510 4.560 3,858,109 17,498,000 4.5354 2.732 2.720 2.732 2.720 2.750 6,396,400 2.7356 0.22%
2016-06-22 0 4.520 4.500 4.530 4.440 4.560 6,057,851 27,340,363 4.5132 2.726 2.714 2.732 2.678 2.750 10,043,375 2.7222 0.22%
2016-06-21 0 4.510 4.480 4.510 4.410 4.510 16,829,782 75,367,441 4.4782 2.720 2.702 2.720 2.660 2.720 27,902,273 2.7011 2.04%
2016-06-20 0 4.420 4.400 4.430 4.350 4.440 18,850,548 82,655,471 4.3848 2.666 2.654 2.672 2.624 2.678 31,252,523 2.6448 1.61%
2016-06-17 0 4.350 4.350 4.360 4.210 4.370 37,573,647 162,154,502 4.3156 2.624 2.624 2.630 2.539 2.636 62,293,746 2.6031 0.69%
2016-06-16 0 4.320 4.310 4.340 4.290 4.530 27,035,903 117,992,717 4.3643 2.606 2.600 2.618 2.588 2.732 44,823,109 2.6324 -4.64%
2016-06-15 0 4.530 4.530 4.540 4.300 4.550 18,851,990 84,009,334 4.4563 2.732 2.732 2.738 2.594 2.744 31,254,913 2.6879 3.90%
2016-06-14 0 4.360 4.310 4.360 4.230 4.370 12,677,745 54,888,648 4.3295 2.630 2.600 2.630 2.551 2.636 21,018,567 2.6114 1.40%
2016-06-13 0 4.300 4.280 4.300 4.200 4.360 30,129,905 128,902,979 4.2782 2.594 2.582 2.594 2.533 2.630 49,952,688 2.5805 -3.37%
2016-06-10 0 4.450 4.430 4.440 4.430 4.600 17,447,376 78,192,385 4.4816 2.684 2.672 2.678 2.672 2.775 28,926,189 2.7032 -3.68%
2016-06-08 0 4.620 4.610 4.640 4.600 4.670 7,488,963 34,682,607 4.6312 2.787 2.781 2.799 2.775 2.817 12,416,031 2.7934 -0.43%
2016-06-07 0 4.640 4.640 4.650 4.550 4.650 11,084,483 51,014,678 4.6024 2.799 2.799 2.805 2.744 2.805 18,377,081 2.7760 1.75%
2016-06-06 0 4.560 4.550 4.560 4.490 4.570 10,011,719 45,401,878 4.5349 2.750 2.744 2.750 2.708 2.756 16,598,535 2.7353 1.11%
2016-06-03 0 4.510 4.500 4.510 4.410 4.560 22,463,826 101,076,081 4.4995 2.720 2.714 2.720 2.660 2.750 37,243,014 2.7140 1.81%
2016-06-02 0 4.430 4.430 4.440 4.380 4.630 53,342,700 238,934,323 4.4792 2.672 2.672 2.678 2.642 2.793 88,437,426 2.7017 -2.21%
2016-06-01 0 4.530 4.520 4.530 4.520 4.930 64,568,832 299,356,058 4.6362 2.732 2.726 2.732 2.726 2.974 107,049,348 2.7964 -9.22%
2016-05-31 0 4.990 4.980 4.990 4.960 5.050 45,823,252 229,115,770 5.0000 3.010 3.004 3.010 2.992 3.046 75,970,853 3.0158 0.81%
2016-05-30 0 4.950 4.940 4.960 4.880 5.000 17,799,184 87,846,006 4.9354 2.986 2.980 2.992 2.943 3.016 29,509,455 2.9769 1.43%
2016-05-27 0 4.880 4.880 4.890 4.720 4.950 17,264,611 83,744,479 4.8506 2.943 2.943 2.949 2.847 2.986 28,623,181 2.9258 2.09%
2016-05-26 0 4.780 4.770 4.790 4.630 4.790 14,847,279 70,129,969 4.7234 2.883 2.877 2.889 2.793 2.889 24,615,461 2.8490 4.14%
2016-05-25 0 4.590 4.580 4.600 4.560 4.680 7,633,000 35,260,570 4.6195 2.769 2.763 2.775 2.750 2.823 12,654,831 2.7863 -0.20%
2016-05-24 0 4.650 4.630 4.680 4.490 4.680 17,213,500 79,654,671 4.6275 2.774 2.762 2.792 2.679 2.792 28,854,917 2.7605 3.79%
2016-05-23 0 4.480 4.470 4.520 4.470 4.630 8,738,996 39,551,519 4.5259 2.673 2.667 2.696 2.667 2.762 14,649,142 2.6999 -0.44%
2016-05-20 0 4.500 4.490 4.500 4.490 4.600 9,663,684 43,784,563 4.5308 2.684 2.679 2.684 2.679 2.744 16,199,192 2.7029 -0.88%
2016-05-19 0 4.540 4.530 4.540 4.530 4.680 17,176,000 78,490,780 4.5698 2.708 2.702 2.708 2.702 2.792 28,792,056 2.7261 -3.40%
2016-05-18 0 4.700 4.670 4.690 4.600 4.700 11,840,627 55,482,405 4.6858 2.804 2.786 2.798 2.744 2.804 19,848,393 2.7953 0.21%
2016-05-17 0 4.690 4.680 4.700 4.580 4.730 9,396,000 56,035,840 5.9638 2.798 2.792 2.804 2.732 2.822 15,750,475 3.5577 1.96%
2016-05-16 0 4.600 4.580 4.610 4.480 4.650 10,514,720 48,012,123 4.5662 2.744 2.732 2.750 2.673 2.774 17,625,780 2.7240 1.32%
2016-05-13 0 4.540 4.550 4.560 4.460 4.640 30,380,000 137,507,129 4.5262 2.708 2.714 2.720 2.661 2.768 50,925,865 2.7001 -2.58%
2016-05-12 0 4.660 4.660 4.670 4.640 4.790 5,646,000 26,432,660 4.6817 2.780 2.780 2.786 2.768 2.857 9,464,366 2.7929 -2.10%
2016-05-11 0 4.760 4.750 4.760 4.530 4.810 15,532,051 72,742,337 4.6834 2.840 2.834 2.840 2.702 2.869 26,036,311 2.7939 -0.63%
2016-05-10 0 4.790 4.760 4.790 4.710 4.800 9,842,606 46,740,309 4.7488 2.857 2.840 2.857 2.810 2.863 16,499,118 2.8329 0.00%
2016-05-09 0 4.790 4.780 4.790 4.780 4.860 15,034,000 72,434,376 4.8180 2.857 2.852 2.857 2.852 2.899 25,201,430 2.8742 0.42%
2016-05-06 0 4.770 4.770 4.780 4.730 4.800 11,491,300 54,852,977 4.7734 2.846 2.846 2.852 2.822 2.863 19,262,817 2.8476 -0.83%
2016-05-05 0 4.810 4.800 4.820 4.710 4.840 19,014,000 91,139,444 4.7933 2.869 2.863 2.875 2.810 2.887 31,873,087 2.8594 1.91%
2016-05-04 0 4.720 4.720 4.730 4.650 4.760 10,875,021 51,360,274 4.7228 2.816 2.816 2.822 2.774 2.840 18,229,751 2.8174 -0.42%
2016-05-03 0 4.740 4.720 4.730 4.590 4.800 31,176,774 147,786,759 4.7403 2.828 2.816 2.822 2.738 2.863 52,261,493 2.8278 1.94%
2016-04-29 0 4.650 4.620 4.650 4.600 4.760 28,857,059 135,045,920 4.6798 2.774 2.756 2.774 2.744 2.840 48,372,965 2.7918 -1.90%
2016-04-28 0 4.740 4.710 4.740 4.690 4.820 33,036,216 156,524,058 4.7380 2.828 2.810 2.828 2.798 2.875 55,378,468 2.8264 0.85%
2016-04-27 0 4.700 4.690 4.700 4.680 4.990 53,397,780 254,602,592 4.7680 2.804 2.798 2.804 2.792 2.977 89,510,471 2.8444 -6.00%
2016-04-26 0 5.000 4.980 5.020 4.930 5.240 24,664,301 123,209,176 4.9954 2.983 2.971 2.995 2.941 3.126 41,344,663 2.9801 -3.85%
2016-04-25 0 5.200 5.200 5.210 5.160 5.290 19,825,500 103,390,130 5.2150 3.102 3.102 3.108 3.078 3.156 33,233,401 3.1110 -0.95%
2016-04-22 0 5.250 5.230 5.270 5.120 5.430 30,264,983 158,621,501 5.2411 3.132 3.120 3.144 3.054 3.239 50,733,062 3.1266 -2.05%
2016-04-21 0 5.360 5.350 5.360 5.180 5.420 19,066,374 101,692,668 5.3336 3.198 3.192 3.198 3.090 3.233 31,960,881 3.1818 2.29%
2016-04-20 0 5.240 5.240 5.250 5.170 5.290 20,186,472 105,392,656 5.2210 3.126 3.126 3.132 3.084 3.156 33,838,497 3.1146 -0.57%
2016-04-19 0 5.270 5.260 5.270 5.130 5.270 18,697,024 97,919,239 5.2372 3.144 3.138 3.144 3.060 3.144 31,341,742 3.1242 1.93%
2016-04-18 0 5.170 5.160 5.180 5.050 5.180 14,516,036 74,147,298 5.1080 3.084 3.078 3.090 3.013 3.090 24,333,169 3.0472 -0.58%
2016-04-15 0 5.200 5.200 5.220 4.990 5.220 27,589,080 140,522,059 5.0934 3.102 3.102 3.114 2.977 3.114 46,247,457 3.0385 4.42%
2016-04-14 0 4.980 4.960 4.990 4.920 5.050 20,178,676 100,139,821 4.9627 2.971 2.959 2.977 2.935 3.013 33,825,429 2.9605 -0.40%
2016-04-13 0 5.000 5.000 5.010 4.970 5.100 13,853,000 69,746,704 5.0348 2.983 2.983 2.989 2.965 3.042 23,221,725 3.0035 -0.20%
2016-04-12 0 5.010 5.000 5.030 4.950 5.080 11,767,211 59,044,964 5.0178 2.989 2.983 3.001 2.953 3.030 19,725,326 2.9934 1.42%
2016-04-11 0 4.940 4.940 4.950 4.880 5.010 24,834,602 122,678,389 4.9398 2.947 2.947 2.953 2.911 2.989 41,630,138 2.9469 -0.80%
2016-04-08 0 4.980 4.970 4.990 4.820 5.000 16,950,500 84,079,165 4.9603 2.971 2.965 2.977 2.875 2.983 28,414,051 2.9591 0.81%
2016-04-07 0 4.940 4.940 4.950 4.890 4.970 14,945,100 73,687,567 4.9306 2.947 2.947 2.953 2.917 2.965 25,052,407 2.9413 1.65%
2016-04-06 0 4.860 4.830 4.860 4.760 4.920 21,620,000 105,349,950 4.8728 2.899 2.881 2.899 2.840 2.935 36,241,514 2.9069 2.32%
2016-04-05 0 4.750 4.740 4.750 4.740 4.900 14,578,106 69,900,382 4.7949 2.834 2.828 2.834 2.828 2.923 24,437,217 2.8604 -1.86%
2016-04-01 0 4.840 4.810 4.840 4.750 5.000 28,064,770 136,404,345 4.8603 2.887 2.869 2.887 2.834 2.983 47,044,854 2.8995 -0.41%
2016-03-31 0 4.860 4.860 4.880 4.700 4.970 53,480,747 260,885,162 4.8781 2.899 2.899 2.911 2.804 2.965 89,649,548 2.9101 5.65%
2016-03-30 0 4.600 4.590 4.600 4.450 4.620 13,628,631 62,040,364 4.5522 2.744 2.738 2.744 2.655 2.756 22,845,616 2.7156 2.91%
2016-03-29 0 4.470 4.470 4.490 4.430 4.530 10,407,000 46,720,310 4.4893 2.667 2.667 2.679 2.643 2.702 17,445,210 2.6781 -0.45%
2016-03-24 0 4.490 4.470 4.500 4.430 4.610 14,396,000 64,781,534 4.5000 2.679 2.667 2.684 2.643 2.750 24,131,953 2.6845 -0.44%
2016-03-23 0 4.510 4.500 4.510 4.460 4.590 11,912,952 53,744,427 4.5114 2.690 2.684 2.690 2.661 2.738 19,969,631 2.6913 -1.53%
2016-03-22 0 4.580 4.570 4.600 4.520 4.640 21,666,525 99,285,213 4.5824 2.732 2.726 2.744 2.696 2.768 36,319,504 2.7337 -1.08%
2016-03-21 0 4.630 4.590 4.630 4.550 4.700 9,582,513 44,253,588 4.6182 2.762 2.738 2.762 2.714 2.804 16,063,126 2.7550 -0.22%
2016-03-18 0 4.640 4.620 4.640 4.570 4.680 24,702,634 114,605,479 4.6394 2.768 2.756 2.768 2.726 2.792 41,408,920 2.7677 0.43%
2016-03-17 0 4.620 4.620 4.630 4.480 4.630 23,980,269 108,922,024 4.5422 2.756 2.756 2.762 2.673 2.762 40,198,023 2.7096 4.29%
2016-03-16 0 4.430 4.420 4.430 4.410 4.640 19,233,550 86,532,247 4.4990 2.643 2.637 2.643 2.631 2.768 32,241,118 2.6839 -2.64%
2016-03-15 0 4.550 4.540 4.550 4.400 4.580 23,255,958 104,730,868 4.5034 2.714 2.708 2.714 2.625 2.732 38,983,863 2.6865 0.66%
2016-03-14 0 4.520 4.500 4.520 4.500 4.720 22,079,651 101,120,054 4.5798 2.696 2.684 2.696 2.684 2.816 37,012,025 2.7321 -2.59%
2016-03-11 0 4.640 4.620 4.640 4.470 4.660 20,764,469 95,561,941 4.6022 2.768 2.756 2.768 2.667 2.780 34,807,391 2.7454 3.80%
2016-03-10 0 4.470 4.460 4.480 4.430 4.590 8,548,578 38,636,557 4.5196 2.667 2.661 2.673 2.643 2.738 14,329,945 2.6962 -0.67%
2016-03-09 0 4.500 4.500 4.530 4.410 4.590 20,939,820 94,203,409 4.4988 2.684 2.684 2.702 2.631 2.738 35,101,331 2.6838 -2.81%
2016-03-08 0 4.630 4.610 4.620 4.560 4.840 30,285,754 140,992,352 4.6554 2.762 2.750 2.756 2.720 2.887 50,767,880 2.7772 -4.14%
2016-03-07 0 4.830 4.830 4.840 4.640 4.840 37,692,740 179,276,502 4.7563 2.881 2.881 2.887 2.768 2.887 63,184,179 2.8374 4.77%
2016-03-04 0 4.610 4.610 4.620 4.480 4.620 31,545,160 143,474,067 4.5482 2.750 2.750 2.756 2.673 2.756 52,879,017 2.7133 2.67%
2016-03-03 0 4.490 4.490 4.500 4.400 4.520 19,576,873 87,358,734 4.4623 2.679 2.679 2.684 2.625 2.696 32,816,629 2.6620 0.67%
2016-03-02 0 4.460 4.460 4.470 4.340 4.480 25,959,301 114,988,467 4.4296 2.661 2.661 2.667 2.589 2.673 43,515,466 2.6425 3.96%
2016-03-01 0 4.290 4.280 4.290 4.080 4.290 14,097,000 59,263,060 4.2039 2.559 2.553 2.559 2.434 2.559 23,630,741 2.5079 5.15%
2016-02-29 0 4.080 4.070 4.120 4.070 4.280 15,317,761 63,193,416 4.1255 2.434 2.428 2.458 2.428 2.553 25,677,097 2.4611 -3.77%
2016-02-26 0 4.240 4.230 4.250 4.180 4.330 10,731,583 45,378,919 4.2285 2.529 2.523 2.535 2.494 2.583 17,989,307 2.5225 1.19%
2016-02-25 0 4.190 4.180 4.190 4.080 4.250 19,622,132 82,050,547 4.1815 2.500 2.494 2.500 2.434 2.535 32,892,496 2.4945 1.45%
2016-02-24 0 4.130 4.120 4.130 4.100 4.270 21,711,526 90,092,289 4.1495 2.464 2.458 2.464 2.446 2.547 36,394,939 2.4754 -3.50%
2016-02-23 0 4.280 4.270 4.280 4.210 4.440 19,023,000 81,375,900 4.2778 2.553 2.547 2.553 2.511 2.649 31,888,174 2.5519 -0.70%
2016-02-22 0 4.310 4.310 4.330 4.200 4.350 15,340,763 65,865,215 4.2935 2.571 2.571 2.583 2.506 2.595 25,715,656 2.5613 2.62%
2016-02-19 0 4.200 4.190 4.200 4.150 4.410 41,067,854 174,509,502 4.2493 2.506 2.500 2.506 2.476 2.631 68,841,869 2.5349 -0.94%
2016-02-18 0 4.240 4.230 4.240 4.020 4.280 51,210,886 215,792,688 4.2138 2.529 2.523 2.529 2.398 2.553 85,844,590 2.5138 7.34%
2016-02-17 0 3.950 3.940 3.980 3.860 4.010 34,584,042 137,499,293 3.9758 2.356 2.350 2.374 2.303 2.392 57,973,082 2.3718 2.33%
2016-02-16 0 3.860 3.860 3.870 3.780 4.000 20,914,440 82,211,722 3.9309 2.303 2.303 2.309 2.255 2.386 35,058,787 2.3450 1.31%
2016-02-15 0 3.810 3.800 3.820 3.610 3.830 18,854,795 70,904,316 3.7605 2.273 2.267 2.279 2.154 2.285 31,606,213 2.2434 7.32%
2016-02-12 0 3.550 3.550 3.560 3.550 3.660 21,513,000 76,965,850 3.5776 2.118 2.118 2.124 2.118 2.183 36,062,150 2.1343 -4.31%
2016-02-11 0 3.710 3.700 3.710 3.530 3.750 36,437,596 134,877,820 3.7016 2.213 2.207 2.213 2.106 2.237 61,080,187 2.2082 -3.89%
2016-02-05 0 3.860 3.860 3.880 3.810 4.030 26,470,060 102,797,030 3.8835 2.303 2.303 2.315 2.273 2.404 44,371,649 2.3167 -2.77%
2016-02-04 0 3.970 3.950 3.990 3.930 4.040 27,140,000 107,709,700 3.9687 2.368 2.356 2.380 2.344 2.410 45,494,666 2.3675 -0.50%
2016-02-03 0 3.990 3.980 3.990 3.910 4.050 33,252,228 131,978,525 3.9690 2.380 2.374 2.380 2.333 2.416 55,740,568 2.3677 -3.62%
2016-02-02 0 4.140 4.120 4.130 4.000 4.180 40,146,835 164,668,161 4.1016 2.470 2.458 2.464 2.386 2.494 67,297,968 2.4469 1.22%
2016-02-01 0 4.090 4.080 4.090 3.880 4.150 63,024,260 254,795,859 4.0428 2.440 2.434 2.440 2.315 2.476 105,647,298 2.4118 6.79%
2016-01-29 0 3.830 3.840 3.850 3.720 4.040 126,371,897 483,157,719 3.8233 2.285 2.291 2.297 2.219 2.410 211,836,672 2.2808 -5.67%
2016-01-28 0 4.060 4.050 4.070 4.000 4.330 51,660,578 211,493,610 4.0939 2.422 2.416 2.428 2.386 2.583 86,598,407 2.4422 -6.88%
2016-01-27 0 4.360 4.320 4.360 4.260 4.550 29,841,268 129,987,075 4.3560 2.601 2.577 2.601 2.541 2.714 50,022,790 2.5986 1.16%
2016-01-26 0 4.310 4.290 4.320 4.210 4.500 33,978,300 145,609,908 4.2854 2.571 2.559 2.577 2.511 2.684 56,957,679 2.5565 -5.90%
2016-01-25 0 4.580 4.560 4.590 4.310 4.640 31,675,241 143,272,144 4.5232 2.732 2.720 2.738 2.571 2.768 53,097,072 2.6983 7.26%
2016-01-22 0 4.270 4.260 4.280 4.100 4.300 34,595,129 146,013,808 4.2206 2.547 2.541 2.553 2.446 2.565 57,991,667 2.5178 5.17%
2016-01-21 0 4.060 4.060 4.070 3.980 4.300 47,220,283 193,487,434 4.0975 2.422 2.422 2.428 2.374 2.565 79,155,159 2.4444 -5.58%
2016-01-20 0 4.300 4.300 4.310 4.250 4.660 34,120,230 149,100,959 4.3699 2.565 2.565 2.571 2.535 2.780 57,195,596 2.6069 -7.92%
2016-01-19 0 4.670 4.650 4.670 4.480 4.670 26,845,037 122,776,042 4.5735 2.786 2.774 2.786 2.673 2.786 45,000,221 2.7283 5.66%
2016-01-18 0 4.420 4.410 4.440 4.250 4.490 17,552,000 77,094,534 4.3924 2.637 2.631 2.649 2.535 2.679 29,422,343 2.6203 0.91%
2016-01-15 0 4.380 4.370 4.380 4.370 4.600 31,541,310 139,829,527 4.4332 2.613 2.607 2.613 2.607 2.744 52,872,564 2.6447 -2.88%
2016-01-14 0 4.510 4.490 4.510 4.330 4.530 35,521,692 157,071,685 4.4219 2.690 2.679 2.690 2.583 2.702 59,544,861 2.6379 -0.66%
2016-01-13 0 4.540 4.530 4.540 4.480 4.600 31,162,597 141,605,519 4.5441 2.708 2.702 2.708 2.673 2.744 52,237,729 2.7108 3.42%
2016-01-12 0 4.390 4.380 4.410 4.270 4.640 61,120,797 271,378,137 4.4400 2.619 2.613 2.631 2.547 2.768 102,456,532 2.6487 -1.35%
2016-01-11 0 4.450 4.460 4.470 4.410 4.700 66,514,884 299,575,064 4.5039 2.655 2.661 2.667 2.631 2.804 111,498,617 2.6868 -6.51%
2016-01-08 0 4.760 4.760 4.770 4.670 4.840 52,178,081 250,141,139 4.7940 2.840 2.840 2.846 2.786 2.887 87,465,895 2.8599 -1.65%
2016-01-07 0 4.840 4.820 4.830 4.750 5.120 71,239,006 343,761,696 4.8255 2.887 2.875 2.881 2.834 3.054 119,417,642 2.8787 -5.47%
2016-01-06 0 5.120 5.120 5.140 5.070 5.380 23,417,099 120,770,869 5.1574 3.054 3.054 3.066 3.025 3.209 39,253,983 3.0767 -3.76%
2016-01-05 0 5.320 5.300 5.340 5.290 5.430 10,456,773 55,870,924 5.3430 3.174 3.162 3.186 3.156 3.239 17,528,644 3.1874 -1.30%
2016-01-04 0 5.390 5.380 5.390 5.300 5.590 20,047,939 109,047,756 5.4393 3.215 3.209 3.215 3.162 3.335 33,606,275 3.2449 -0.74%
2015-12-31 0 5.430 5.420 5.450 5.330 5.490 7,990,000 43,141,242 5.3994 3.239 3.233 3.251 3.180 3.275 13,393,603 3.2210 0.37%
2015-12-30 0 5.410 5.400 5.420 5.400 5.530 6,655,758 36,172,335 5.4347 3.227 3.221 3.233 3.221 3.299 11,157,019 3.2421 -1.64%
2015-12-29 0 5.500 5.500 5.510 5.480 5.520 9,832,000 54,115,010 5.5040 3.281 3.281 3.287 3.269 3.293 16,481,340 3.2834 -0.36%
2015-12-28 0 5.520 5.490 5.530 5.460 5.550 9,916,928 54,647,180 5.5105 3.293 3.275 3.299 3.257 3.311 16,623,704 3.2873 1.10%
2015-12-24 0 5.460 5.460 5.470 5.460 5.600 11,363,455 62,628,960 5.5114 3.257 3.257 3.263 3.257 3.341 19,048,511 3.2879 0.37%
2015-12-23 0 5.440 5.430 5.440 5.150 5.470 56,802,751 303,705,454 5.3467 3.245 3.239 3.245 3.072 3.263 95,218,209 3.1896 5.02%
2015-12-22 0 5.180 5.180 5.190 5.180 5.370 40,379,165 213,258,703 5.2814 3.090 3.090 3.096 3.090 3.203 67,687,422 3.1506 -1.89%
2015-12-21 0 5.280 5.280 5.290 5.270 5.390 43,819,134 232,941,370 5.3160 3.150 3.150 3.156 3.144 3.215 73,453,828 3.1713 -2.58%
2015-12-18 0 5.420 5.410 5.420 5.260 5.550 69,395,724 375,039,173 5.4044 3.233 3.227 3.233 3.138 3.311 116,327,756 3.2240 -2.69%
2015-12-17 0 5.570 5.560 5.570 5.480 5.690 88,287,583 491,095,641 5.5625 3.323 3.317 3.323 3.269 3.394 147,996,099 3.3183 2.58%
2015-12-16 0 5.430 5.430 5.440 5.340 5.840 79,801,002 440,349,311 5.5181 3.239 3.239 3.245 3.186 3.484 133,770,080 3.2918 -6.54%
2015-12-15 0 5.810 5.810 5.830 5.810 5.930 12,240,001 71,633,926 5.8524 3.466 3.466 3.478 3.466 3.538 20,517,862 3.4913 -1.36%
2015-12-14 0 5.890 5.860 5.900 5.520 5.910 21,293,392 122,802,573 5.7672 3.514 3.496 3.520 3.293 3.526 35,694,022 3.4404 3.88%
2015-12-11 0 5.670 5.650 5.670 5.650 5.810 14,302,084 81,394,655 5.6911 3.382 3.371 3.382 3.371 3.466 23,974,522 3.3950 -1.90%
2015-12-10 0 5.780 5.770 5.790 5.770 6.020 10,285,544 60,600,440 5.8918 3.448 3.442 3.454 3.442 3.591 17,241,614 3.5148 -2.03%
2015-12-09 0 5.900 5.890 5.910 5.780 5.930 10,080,459 59,227,073 5.8754 3.520 3.514 3.526 3.448 3.538 16,897,830 3.5050 -0.17%
2015-12-08 0 5.910 5.910 5.920 5.830 5.920 13,250,025 77,932,920 5.8817 3.526 3.526 3.532 3.478 3.532 22,210,960 3.5088 -0.17%
2015-12-07 0 5.920 5.900 5.920 5.760 5.940 13,921,500 81,991,269 5.8895 3.532 3.520 3.532 3.436 3.544 23,336,551 3.5134 3.50%
2015-12-04 0 5.720 5.700 5.720 5.630 5.830 27,794,650 158,281,485 5.6947 3.412 3.400 3.412 3.359 3.478 46,592,053 3.3972 -2.72%
2015-12-03 0 5.880 5.860 5.880 5.780 5.940 15,123,681 88,389,049 5.8444 3.508 3.496 3.508 3.448 3.544 25,351,762 3.4865 -1.01%
2015-12-02 0 5.940 5.930 5.950 5.910 6.110 17,749,060 105,983,893 5.9712 3.544 3.538 3.549 3.526 3.645 29,752,674 3.5622 -2.62%
2015-12-01 0 6.100 6.090 6.100 6.060 6.120 9,574,209 58,302,172 6.0895 3.639 3.633 3.639 3.615 3.651 16,049,206 3.6327 0.66%
2015-11-30 0 6.060 6.050 6.110 5.980 6.160 25,291,777 153,957,696 6.0873 3.615 3.609 3.645 3.567 3.675 42,396,498 3.6314 -1.62%
2015-11-27 0 6.160 6.150 6.160 6.080 6.200 21,859,627 134,466,261 6.1514 3.675 3.669 3.675 3.627 3.699 36,643,200 3.6696 0.49%
2015-11-26 0 6.130 6.120 6.130 6.120 6.230 6,849,045 42,204,839 6.1621 3.657 3.651 3.657 3.651 3.717 11,481,025 3.6761 -0.81%
2015-11-25 0 6.180 6.170 6.190 6.080 6.280 13,926,654 85,276,672 6.1233 3.687 3.681 3.693 3.627 3.746 23,345,191 3.6529 -0.80%
2015-11-24 0 6.230 6.200 6.210 6.200 6.320 13,289,096 82,916,018 6.2394 3.717 3.699 3.705 3.699 3.770 22,276,455 3.7221 -0.95%
2015-11-23 0 6.290 6.260 6.280 6.130 6.310 17,474,000 109,482,290 6.2654 3.752 3.734 3.746 3.657 3.764 29,291,592 3.7377 1.94%
2015-11-20 0 6.170 6.160 6.170 6.050 6.220 9,642,517 59,229,897 6.1426 3.681 3.675 3.681 3.609 3.711 16,163,710 3.6644 1.82%
2015-11-19 0 6.060 6.060 6.070 6.020 6.100 10,745,879 65,205,271 6.0679 3.615 3.615 3.621 3.591 3.639 18,013,271 3.6198 -0.33%
2015-11-18 0 6.080 6.070 6.080 6.040 6.120 8,559,094 52,006,749 6.0762 3.627 3.621 3.627 3.603 3.651 14,347,573 3.6248 0.33%
2015-11-17 0 6.060 6.050 6.060 6.030 6.140 14,038,300 85,131,648 6.0642 3.615 3.609 3.615 3.597 3.663 23,532,342 3.6176 -0.16%
2015-11-16 0 6.070 6.070 6.080 5.970 6.140 13,920,000 84,072,770 6.0397 3.621 3.621 3.627 3.561 3.663 23,334,037 3.6030 -1.14%
2015-11-13 0 6.140 6.120 6.140 6.010 6.180 9,680,080 58,987,795 6.0937 3.663 3.651 3.663 3.585 3.687 16,226,677 3.6352 -0.16%
2015-11-12 0 6.150 6.130 6.150 6.100 6.220 15,412,600 94,769,720 6.1488 3.669 3.657 3.669 3.639 3.711 25,836,076 3.6681 -0.65%
2015-11-11 0 6.190 6.170 6.200 6.130 6.230 10,319,100 63,718,292 6.1748 3.693 3.681 3.699 3.657 3.717 17,297,863 3.6836 -0.32%
2015-11-10 0 6.210 6.180 6.220 6.100 6.220 9,215,500 56,801,960 6.1637 3.705 3.687 3.711 3.639 3.711 15,447,903 3.6770 0.49%
2015-11-09 0 6.180 6.170 6.180 6.170 6.300 7,728,517 48,027,010 6.2143 3.687 3.681 3.687 3.681 3.758 12,955,280 3.7071 -0.64%
2015-11-06 0 6.220 6.190 6.240 6.150 6.320 9,429,000 58,594,632 6.2143 3.711 3.693 3.722 3.669 3.770 15,805,793 3.7072 -0.96%
2015-11-05 0 6.280 6.270 6.280 6.160 6.340 18,348,628 114,687,989 6.2505 3.746 3.740 3.746 3.675 3.782 30,757,727 3.7288 2.28%
2015-11-04 0 6.140 6.130 6.150 6.080 6.260 15,598,516 96,340,723 6.1763 3.663 3.657 3.669 3.627 3.734 26,147,726 3.6845 -0.97%
2015-11-03 0 6.200 6.190 6.220 6.080 6.240 11,531,941 71,326,320 6.1851 3.699 3.693 3.711 3.627 3.722 19,330,944 3.6897 1.64%
2015-11-02 0 6.100 6.090 6.130 6.080 6.220 7,669,000 47,025,170 6.1319 3.639 3.633 3.657 3.627 3.711 12,855,512 3.6580 -1.45%
2015-10-30 0 6.190 6.170 6.180 6.120 6.220 12,555,307 77,630,521 6.1831 3.693 3.681 3.687 3.651 3.711 21,046,408 3.6885 -0.32%
2015-10-29 0 6.210 6.190 6.200 6.090 6.390 20,113,699 123,935,311 6.1617 3.705 3.693 3.699 3.633 3.812 33,716,508 3.6758 -2.05%
2015-10-28 0 6.340 6.300 6.350 6.280 6.480 10,929,622 69,363,831 6.3464 3.782 3.758 3.788 3.746 3.866 18,321,279 3.7860 -1.55%
2015-10-27 0 6.440 6.410 6.420 6.230 6.600 22,260,392 141,480,659 6.3557 3.842 3.824 3.830 3.717 3.937 37,315,000 3.7915 -2.13%
2015-10-26 0 6.580 6.560 6.580 6.450 6.630 22,318,217 146,160,676 6.5489 3.925 3.913 3.925 3.848 3.955 37,411,932 3.9068 -0.15%
2015-10-23 0 6.590 6.580 6.600 6.410 6.600 18,850,496 122,813,964 6.5152 3.931 3.925 3.937 3.824 3.937 31,599,006 3.8866 1.85%
2015-10-22 0 6.470 6.450 6.460 6.380 6.540 15,508,139 100,105,240 6.4550 3.860 3.848 3.854 3.806 3.901 25,996,227 3.8508 -1.37%
2015-10-20 0 6.560 6.520 6.570 6.380 6.570 19,464,696 126,271,756 6.4872 3.913 3.890 3.919 3.806 3.919 32,628,587 3.8700 1.23%
2015-10-19 0 6.480 6.460 6.500 6.430 6.570 24,822,753 161,212,169 6.4945 3.866 3.854 3.878 3.836 3.919 41,610,275 3.8743 -0.77%
2015-10-16 0 6.530 6.500 6.550 6.350 6.570 50,114,036 322,827,466 6.4419 3.895 3.878 3.907 3.788 3.919 84,005,945 3.8429 3.98%
2015-10-15 0 6.280 6.270 6.350 6.040 6.350 38,784,533 242,287,414 6.2470 3.746 3.740 3.788 3.603 3.788 65,014,347 3.7267 5.90%
2015-10-14 0 5.930 5.930 5.940 5.870 6.230 26,777,771 161,442,963 6.0290 3.538 3.538 3.544 3.502 3.717 44,887,463 3.5966 -1.50%
2015-10-13 0 6.020 5.980 6.000 5.890 6.040 32,063,980 192,031,343 5.9890 3.591 3.567 3.579 3.514 3.603 53,748,713 3.5728 1.35%
2015-10-12 0 5.940 5.920 5.940 5.700 5.990 26,629,056 157,409,000 5.9112 3.544 3.532 3.544 3.400 3.573 44,638,173 3.5263 4.39%
2015-10-09 0 5.690 5.680 5.690 5.390 5.780 35,415,226 200,211,464 5.6533 3.394 3.388 3.394 3.215 3.448 59,366,392 3.3725 6.36%
2015-10-08 0 5.350 5.350 5.360 5.300 5.450 14,044,200 75,357,564 5.3657 3.192 3.192 3.198 3.162 3.251 23,542,233 3.2010 -2.01%
2015-10-07 0 5.460 5.450 5.460 5.360 5.460 21,268,892 115,610,476 5.4357 3.257 3.251 3.257 3.198 3.257 35,652,953 3.2427 0.18%
2015-10-06 0 5.450 5.450 5.460 5.380 5.460 14,519,172 78,658,634 5.4176 3.251 3.251 3.257 3.209 3.257 24,338,426 3.2319 0.74%
2015-10-05 0 5.410 5.410 5.420 5.380 5.530 16,725,257 90,600,557 5.4170 3.227 3.227 3.233 3.209 3.299 28,036,477 3.2315 -0.92%
2015-10-02 0 5.460 5.450 5.480 5.320 5.490 15,461,787 84,128,182 5.4410 3.257 3.251 3.269 3.174 3.275 25,918,528 3.2459 1.11%
2015-09-30 0 5.400 5.370 5.430 5.180 5.430 12,598,958 67,226,581 5.3359 3.221 3.203 3.239 3.090 3.239 21,119,580 3.1831 2.47%
2015-09-29 0 5.270 5.260 5.270 5.150 5.290 12,871,821 67,451,575 5.2403 3.144 3.138 3.144 3.072 3.156 21,576,979 3.1261 -2.59%
2015-09-25 0 5.410 5.420 5.440 5.390 5.530 6,022,200 32,740,012 5.4366 3.227 3.233 3.245 3.215 3.299 10,094,988 3.2432 -1.81%
2015-09-24 0 5.510 5.480 5.530 5.400 5.620 9,829,027 54,060,735 5.5001 3.287 3.269 3.299 3.221 3.353 16,476,356 3.2811 0.92%
2015-09-23 0 5.460 5.460 5.480 5.390 5.570 9,092,000 49,758,908 5.4728 3.257 3.257 3.269 3.215 3.323 15,240,881 3.2648 -2.60%
2015-09-22 0 5.650 5.620 5.640 5.570 5.650 10,533,735 59,293,302 5.6289 3.344 3.327 3.338 3.297 3.344 17,796,245 3.3318 1.07%
2015-09-21 0 5.590 5.570 5.580 5.480 5.720 12,444,188 69,421,174 5.5786 3.309 3.297 3.303 3.244 3.386 21,023,865 3.3020 -1.93%
2015-09-18 0 5.700 5.680 5.730 5.560 5.730 16,474,000 93,369,680 5.6677 3.374 3.362 3.392 3.291 3.392 27,832,041 3.3548 1.97%
2015-09-17 0 5.590 5.560 5.600 5.530 5.670 8,574,750 48,063,040 5.6052 3.309 3.291 3.315 3.273 3.356 14,486,633 3.3178 -0.53%
2015-09-16 0 5.620 5.590 5.600 5.420 5.650 13,992,488 77,699,968 5.5530 3.327 3.309 3.315 3.208 3.344 23,639,644 3.2869 3.69%
2015-09-15 0 5.420 5.410 5.420 5.330 5.500 7,646,544 41,333,501 5.4055 3.208 3.202 3.208 3.155 3.255 12,918,473 3.1996 -0.55%
2015-09-14 0 5.450 5.420 5.450 5.340 5.580 11,031,429 59,917,746 5.4315 3.226 3.208 3.226 3.161 3.303 18,637,076 3.2150 -0.55%
2015-09-11 0 5.480 5.480 5.500 5.450 5.700 9,801,148 54,200,655 5.5300 3.244 3.244 3.255 3.226 3.374 16,558,574 3.2733 -2.84%
2015-09-10 0 5.640 5.640 5.660 5.520 5.690 7,324,044 41,169,132 5.6211 3.338 3.338 3.350 3.267 3.368 12,373,625 3.3272 -0.18%
2015-09-09 0 5.650 5.630 5.660 5.510 5.750 14,251,275 80,298,556 5.6345 3.344 3.332 3.350 3.261 3.403 24,076,853 3.3351 2.91%
2015-09-08 0 5.490 5.480 5.500 5.250 5.530 15,804,200 85,228,710 5.3928 3.250 3.244 3.255 3.108 3.273 26,700,446 3.1920 2.62%
2015-09-07 0 5.350 5.350 5.360 5.050 5.430 9,561,175 50,731,160 5.3060 3.167 3.167 3.173 2.989 3.214 16,153,151 3.1406 3.28%
2015-09-04 0 5.180 5.150 5.190 5.100 5.330 12,110,603 62,404,443 5.1529 3.066 3.048 3.072 3.019 3.155 20,460,289 3.0500 -0.19%
2015-09-02 0 5.190 5.180 5.200 5.010 5.330 25,635,723 132,120,108 5.1538 3.072 3.066 3.078 2.965 3.155 43,310,337 3.0505 0.39%
2015-09-01 0 5.170 5.160 5.170 5.160 5.510 22,678,211 119,348,911 5.2627 3.060 3.054 3.060 3.054 3.261 38,313,761 3.1150 -6.85%
2015-08-31 0 5.550 5.530 5.560 5.260 5.800 28,266,424 153,486,751 5.4300 3.285 3.273 3.291 3.113 3.433 47,754,782 3.2141 -0.89%
2015-08-28 0 5.600 5.570 5.610 5.570 5.860 61,876,186 352,537,348 5.6975 3.315 3.297 3.321 3.297 3.469 104,536,879 3.3724 4.67%
2015-08-27 0 5.350 5.350 5.390 5.160 5.400 19,815,832 103,511,264 5.2237 3.167 3.167 3.190 3.054 3.196 33,477,908 3.0919 5.73%
2015-08-26 0 5.060 5.040 5.080 4.930 5.200 22,406,411 113,145,334 5.0497 2.995 2.983 3.007 2.918 3.078 37,854,568 2.9889 -0.78%
2015-08-25 0 5.100 5.090 5.100 4.890 5.200 25,365,453 128,905,131 5.0819 3.019 3.013 3.019 2.894 3.078 42,853,729 3.0080 1.80%
2015-08-24 0 5.010 5.000 5.030 4.840 5.040 28,434,094 140,388,095 4.9373 2.965 2.960 2.977 2.865 2.983 48,038,052 2.9224 -2.91%
2015-08-21 0 5.160 5.170 5.180 4.820 5.200 16,807,654 85,660,405 5.0965 3.054 3.060 3.066 2.853 3.078 28,395,734 3.0167 0.78%
2015-08-20 0 5.120 5.110 5.130 5.080 5.210 24,007,272 123,281,697 5.1352 3.031 3.025 3.036 3.007 3.084 40,559,147 3.0396 -1.54%
2015-08-19 0 5.200 5.200 5.210 5.110 5.390 27,003,306 140,394,328 5.1992 3.078 3.078 3.084 3.025 3.190 45,620,804 3.0774 -2.44%
2015-08-18 0 5.330 5.320 5.340 5.290 5.430 10,655,365 56,978,416 5.3474 3.155 3.149 3.161 3.131 3.214 18,001,733 3.1652 -0.37%
2015-08-17 0 5.350 5.340 5.380 5.300 5.600 23,627,500 128,319,701 5.4309 3.167 3.161 3.184 3.137 3.315 39,917,540 3.2146 -3.25%
2015-08-14 0 5.530 5.520 5.530 5.500 5.600 7,752,891 43,024,279 5.5494 3.273 3.267 3.273 3.255 3.315 13,098,141 3.2848 -0.36%
2015-08-13 0 5.550 5.540 5.560 5.490 5.670 18,140,259 101,046,103 5.5703 3.285 3.279 3.291 3.250 3.356 30,647,107 3.2971 0.36%
2015-08-12 0 5.530 5.530 5.550 5.470 5.750 29,511,310 163,827,797 5.5514 3.273 3.273 3.285 3.238 3.403 49,857,958 3.2859 -4.98%
2015-08-11 0 5.820 5.790 5.800 5.760 5.990 24,439,288 143,708,907 5.8802 3.445 3.427 3.433 3.409 3.546 41,289,017 3.4806 1.22%
2015-08-10 0 5.750 5.740 5.770 5.520 5.790 7,322,000 41,791,634 5.7077 3.403 3.398 3.415 3.267 3.427 12,370,171 3.3784 1.59%
2015-08-07 0 5.660 5.640 5.680 5.650 5.850 10,927,133 62,362,419 5.7071 3.350 3.338 3.362 3.344 3.463 18,460,873 3.3781 -3.41%
2015-08-06 0 5.860 5.830 5.850 5.740 5.880 7,745,469 45,273,368 5.8451 3.469 3.451 3.463 3.398 3.480 13,085,602 3.4598 1.74%
2015-08-05 0 5.760 5.760 5.770 5.620 5.770 5,997,345 34,168,512 5.6973 3.409 3.409 3.415 3.327 3.415 10,132,230 3.3723 1.23%
2015-08-04 0 5.690 5.660 5.690 5.580 5.710 7,445,343 42,013,102 5.6429 3.368 3.350 3.368 3.303 3.380 12,578,554 3.3401 0.35%
2015-08-03 0 5.670 5.650 5.660 5.610 5.780 7,254,464 41,133,510 5.6701 3.356 3.344 3.350 3.321 3.421 12,256,073 3.3562 -2.07%
2015-07-31 0 5.790 5.780 5.800 5.650 5.800 4,707,974 27,150,383 5.7669 3.427 3.421 3.433 3.344 3.433 7,953,899 3.4135 2.48%
2015-07-30 0 5.650 5.630 5.660 5.630 5.870 8,018,849 45,959,920 5.7315 3.344 3.332 3.350 3.332 3.474 13,547,465 3.3925 -1.91%
2015-07-29 0 5.760 5.740 5.780 5.690 5.880 8,532,626 49,055,895 5.7492 3.409 3.398 3.421 3.368 3.480 14,415,467 3.4030 0.35%
2015-07-28 0 5.740 5.710 5.790 5.420 5.880 19,264,000 109,381,850 5.6780 3.398 3.380 3.427 3.208 3.480 32,545,614 3.3609 0.53%
2015-07-27 0 5.710 5.710 5.730 5.620 5.920 16,630,912 95,568,780 5.7465 3.380 3.380 3.392 3.327 3.504 28,097,136 3.4014 -5.15%
2015-07-24 0 6.020 6.000 6.020 5.890 6.070 8,996,185 53,941,141 5.9960 3.563 3.551 3.563 3.486 3.593 15,198,628 3.5491 0.33%
2015-07-23 0 6.000 6.000 6.010 5.860 6.010 7,266,524 43,295,962 5.9583 3.551 3.551 3.557 3.469 3.557 12,276,447 3.5268 1.35%
2015-07-22 0 5.920 5.910 5.920 5.880 6.070 11,855,651 70,362,290 5.9349 3.504 3.498 3.504 3.480 3.593 20,029,560 3.5129 -2.79%
2015-07-21 0 6.090 6.080 6.100 5.960 6.160 16,369,825 98,833,283 6.0375 3.605 3.599 3.611 3.528 3.646 27,656,042 3.5737 -1.30%
2015-07-20 0 6.170 6.140 6.170 5.940 6.170 28,554,778 172,341,289 6.0355 3.652 3.634 3.652 3.516 3.652 48,241,942 3.5724 0.33%
2015-07-17 0 6.150 6.150 6.160 6.000 6.180 21,142,220 128,947,678 6.0991 3.640 3.640 3.646 3.551 3.658 35,718,777 3.6101 3.19%
2015-07-16 0 5.960 5.900 5.970 5.660 6.000 15,565,488 91,177,741 5.8577 3.528 3.492 3.534 3.350 3.551 26,297,153 3.4672 2.23%
2015-07-15 0 5.830 5.810 5.850 5.800 6.090 11,313,764 66,486,313 5.8766 3.451 3.439 3.463 3.433 3.605 19,114,067 3.4784 -3.16%
2015-07-14 0 6.020 6.020 6.030 5.830 6.060 19,681,071 116,717,922 5.9305 3.563 3.563 3.569 3.451 3.587 33,250,235 3.5103 1.86%
2015-07-13 0 5.910 5.900 5.930 5.810 6.020 11,159,428 65,994,618 5.9138 3.498 3.492 3.510 3.439 3.563 18,853,324 3.5004 -0.17%
2015-07-10 0 5.920 5.880 5.940 5.730 6.180 21,775,995 130,060,269 5.9726 3.504 3.480 3.516 3.392 3.658 36,789,510 3.5353 1.54%
2015-07-09 0 5.830 5.770 5.880 4.900 5.890 40,677,745 228,589,658 5.6195 3.451 3.415 3.480 2.900 3.486 68,723,119 3.3262 11.90%
2015-07-08 0 5.210 5.210 5.230 4.650 5.470 76,400,928 391,777,210 5.1279 3.084 3.084 3.096 2.752 3.238 129,075,742 3.0353 -0.76%
2015-07-07 0 5.250 5.250 5.260 5.130 5.770 41,863,842 220,941,127 5.2776 3.108 3.108 3.113 3.036 3.415 70,726,974 3.1239 -7.89%
2015-07-06 0 5.700 5.660 5.710 5.180 6.380 47,111,284 265,102,879 5.6272 3.374 3.350 3.380 3.066 3.776 79,592,278 3.3308 -8.36%
2015-07-03 0 6.220 6.200 6.220 6.170 6.400 16,877,300 105,165,212 6.2312 3.682 3.670 3.682 3.652 3.788 28,513,397 3.6883 -2.51%
2015-07-02 0 6.380 6.360 6.380 6.220 6.470 16,776,056 106,840,163 6.3686 3.776 3.765 3.776 3.682 3.830 28,342,350 3.7696 0.31%
2015-06-30 0 6.360 6.340 6.370 6.060 6.410 22,494,729 140,736,524 6.2564 3.765 3.753 3.770 3.587 3.794 38,003,777 3.7032 1.92%
2015-06-29 0 6.240 6.220 6.240 6.130 6.680 37,456,576 234,968,396 6.2731 3.694 3.682 3.694 3.628 3.954 63,281,107 3.7131 -5.17%
2015-06-26 0 6.580 6.550 6.620 6.490 6.750 19,874,733 131,950,375 6.6391 3.895 3.877 3.918 3.841 3.995 33,577,418 3.9297 -2.52%
2015-06-25 0 6.750 6.750 6.760 6.650 6.830 15,637,982 105,537,401 6.7488 3.995 3.995 4.001 3.936 4.043 26,419,628 3.9947 0.60%
2015-06-24 0 6.710 6.700 6.740 6.480 6.750 26,304,962 175,974,243 6.6898 3.972 3.966 3.989 3.836 3.995 44,440,985 3.9597 3.87%
2015-06-23 0 6.460 6.440 6.460 6.230 6.510 13,003,000 83,470,710 6.4193 3.824 3.812 3.824 3.688 3.853 21,967,951 3.7997 3.19%
2015-06-22 0 6.260 6.250 6.260 6.110 6.300 10,314,042 64,216,869 6.2262 3.705 3.699 3.705 3.617 3.729 17,425,084 3.6853 2.45%
2015-06-19 0 6.110 6.080 6.090 6.080 6.510 16,637,933 103,761,517 6.2364 3.617 3.599 3.605 3.599 3.853 28,108,998 3.6914 -4.38%
2015-06-18 0 6.390 6.400 6.430 6.340 6.550 8,169,423 52,614,491 6.4404 3.782 3.788 3.806 3.753 3.877 13,801,852 3.8121 1.27%
2015-06-17 0 6.310 6.320 6.330 6.120 6.360 13,444,712 84,610,578 6.2932 3.735 3.741 3.747 3.622 3.765 22,714,203 3.7250 1.77%
2015-06-16 0 6.200 6.190 6.240 6.190 6.450 8,306,584 52,123,482 6.2750 3.670 3.664 3.694 3.664 3.818 14,033,579 3.7142 -3.88%
2015-06-15 0 6.450 6.450 6.470 6.350 6.560 12,721,500 82,489,959 6.4843 3.818 3.818 3.830 3.759 3.883 21,492,370 3.8381 0.16%
2015-06-12 0 6.440 6.440 6.460 6.200 6.500 11,761,000 74,856,410 6.3648 3.812 3.812 3.824 3.670 3.847 19,869,651 3.7674 3.04%
2015-06-11 0 6.250 6.230 6.250 6.200 6.300 7,246,904 45,290,351 6.2496 3.699 3.688 3.699 3.670 3.729 12,243,300 3.6992 0.32%
2015-06-10 0 6.230 6.230 6.260 6.190 6.500 10,597,000 66,863,074 6.3096 3.688 3.688 3.705 3.664 3.847 17,903,129 3.7347 -1.27%
2015-06-09 0 6.310 6.290 6.320 6.100 6.480 18,443,969 115,967,433 6.2876 3.735 3.723 3.741 3.611 3.836 31,160,210 3.7217 -1.71%
2015-06-08 0 6.420 6.410 6.430 6.400 6.630 7,989,989 51,579,019 6.4555 3.800 3.794 3.806 3.788 3.924 13,498,707 3.8210 -2.73%
2015-06-05 0 6.600 6.600 6.630 6.400 6.750 15,574,109 102,822,078 6.6021 3.907 3.907 3.924 3.788 3.995 26,311,718 3.9078 1.38%
2015-06-04 0 6.510 6.490 6.500 6.360 6.600 14,845,309 96,215,803 6.4812 3.853 3.841 3.847 3.765 3.907 25,080,445 3.8363 -0.76%
2015-06-03 0 6.560 6.550 6.570 6.440 6.600 10,257,400 67,005,500 6.5324 3.883 3.877 3.889 3.812 3.907 17,329,390 3.8666 0.92%
2015-06-02 0 6.500 6.480 6.520 6.460 6.620 10,489,583 68,293,259 6.5106 3.847 3.836 3.859 3.824 3.918 17,721,653 3.8537 -0.76%
2015-06-01 0 6.550 6.540 6.550 6.410 6.680 10,006,934 65,420,015 6.5375 3.877 3.871 3.877 3.794 3.954 16,906,240 3.8696 0.00%
2015-05-29 0 6.550 6.540 6.620 6.540 6.710 26,090,124 172,118,691 6.5971 3.877 3.871 3.918 3.871 3.972 44,078,026 3.9049 -1.21%
2015-05-28 0 6.630 6.610 6.630 6.480 6.830 20,683,548 137,159,274 6.6313 3.924 3.913 3.924 3.836 4.043 34,943,873 3.9251 -1.04%
2015-05-27 0 6.700 6.690 6.710 6.600 6.760 23,923,142 161,002,233 6.7300 3.966 3.960 3.972 3.907 4.001 40,417,013 3.9835 -0.74%
2015-05-26 0 6.750 6.730 6.740 6.660 6.850 26,548,000 179,069,840 6.7451 3.995 3.984 3.989 3.942 4.055 44,851,586 3.9925 4.46%
2015-05-22 0 6.510 6.510 6.520 6.460 6.580 12,010,160 78,071,614 6.5005 3.825 3.825 3.831 3.796 3.866 20,441,315 3.8193 -0.46%
2015-05-21 0 6.540 6.520 6.560 6.400 6.570 15,537,000 100,865,450 6.4920 3.843 3.831 3.854 3.760 3.860 26,444,003 3.8143 -0.91%
2015-05-20 0 6.600 6.560 6.600 6.420 6.610 11,547,744 75,672,002 6.5530 3.878 3.854 3.878 3.772 3.884 19,654,282 3.8502 1.07%
2015-05-19 0 6.530 6.520 6.540 6.480 6.650 17,004,927 111,316,386 6.5461 3.837 3.831 3.843 3.807 3.907 28,942,417 3.8461 -1.36%
2015-05-18 0 6.620 6.580 6.630 6.500 6.650 10,655,734 70,128,349 6.5813 3.890 3.866 3.895 3.819 3.907 18,136,079 3.8668 1.69%
2015-05-15 0 6.510 6.500 6.530 6.360 6.570 11,734,000 75,977,330 6.4750 3.825 3.819 3.837 3.737 3.860 19,971,290 3.8043 0.62%
2015-05-14 0 6.470 6.460 6.480 6.460 6.650 10,497,737 68,484,337 6.5237 3.801 3.796 3.807 3.796 3.907 17,867,168 3.8330 -1.37%
2015-05-13 0 6.560 6.540 6.580 6.490 6.640 11,243,250 73,804,850 6.5644 3.854 3.843 3.866 3.813 3.901 19,136,032 3.8569 -0.46%
2015-05-12 0 6.590 6.580 6.590 6.530 6.800 12,503,837 82,457,960 6.5946 3.872 3.866 3.872 3.837 3.995 21,281,554 3.8746 -3.23%
2015-05-11 0 6.810 6.790 6.820 6.600 6.820 18,762,649 126,372,685 6.7353 4.001 3.989 4.007 3.878 4.007 31,934,063 3.9573 3.97%
2015-05-08 0 6.550 6.530 6.570 6.260 6.600 27,750,285 180,218,765 6.4943 3.848 3.837 3.860 3.678 3.878 47,231,037 3.8157 5.14%
2015-05-07 0 6.230 6.220 6.260 6.100 6.390 23,274,527 145,265,782 6.2414 3.660 3.655 3.678 3.584 3.754 39,613,288 3.6671 -1.42%
2015-05-06 0 6.320 6.320 6.370 6.250 6.650 24,468,679 157,029,642 6.4176 3.713 3.713 3.743 3.672 3.907 41,645,737 3.7706 -3.36%
2015-05-05 0 6.540 6.520 6.540 6.460 6.870 22,729,722 150,328,464 6.6137 3.843 3.831 3.843 3.796 4.036 38,686,029 3.8859 -3.68%
2015-05-04 0 6.790 6.780 6.790 6.630 6.870 18,025,537 122,092,719 6.7733 3.989 3.984 3.989 3.895 4.036 30,679,497 3.9796 1.19%
2015-04-30 0 6.710 6.670 6.760 6.670 6.860 26,102,000 176,668,826 6.7684 3.942 3.919 3.972 3.919 4.031 44,425,653 3.9767 -3.03%
2015-04-29 0 6.920 6.910 6.920 6.830 7.020 26,631,701 184,999,253 6.9466 4.066 4.060 4.066 4.013 4.125 45,327,205 4.0814 1.02%
2015-04-28 0 6.850 6.830 6.860 6.760 6.980 24,209,082 165,649,723 6.8425 4.025 4.013 4.031 3.972 4.101 41,203,903 4.0202 -2.00%
2015-04-27 0 6.990 6.940 6.990 6.850 7.050 25,735,164 178,864,410 6.9502 4.107 4.078 4.107 4.025 4.142 43,801,297 4.0835 0.72%
2015-04-24 0 6.940 6.930 6.940 6.760 7.100 26,700,048 183,975,014 6.8904 4.078 4.072 4.078 3.972 4.172 45,443,531 4.0484 -2.25%
2015-04-23 0 7.100 7.050 7.120 7.000 7.340 36,454,494 260,726,441 7.1521 4.172 4.142 4.183 4.113 4.313 62,045,617 4.2022 0.28%
2015-04-22 0 7.080 7.080 7.100 6.950 7.100 46,908,940 330,725,355 7.0504 4.160 4.160 4.172 4.083 4.172 79,839,103 4.1424 0.43%
2015-04-21 0 7.050 7.050 7.060 6.850 7.090 44,495,200 309,742,614 6.9613 4.142 4.142 4.148 4.025 4.166 75,730,913 4.0900 2.62%
2015-04-20 0 6.870 6.850 6.880 6.650 7.120 80,297,325 552,498,441 6.8807 4.036 4.025 4.042 3.907 4.183 136,666,196 4.0427 -3.51%
2015-04-17 0 7.120 7.080 7.130 6.850 7.370 121,450,763 868,966,934 7.1549 4.183 4.160 4.189 4.025 4.330 206,709,424 4.2038 7.55%
2015-04-16 0 6.620 6.610 6.620 5.950 6.640 79,457,281 506,420,094 6.3735 3.890 3.884 3.890 3.496 3.901 135,236,440 3.7447 10.33%
2015-04-15 0 6.000 6.010 6.020 5.940 6.200 42,435,408 257,046,433 6.0574 3.525 3.531 3.537 3.490 3.643 72,225,143 3.5590 -1.15%
2015-04-14 0 6.070 6.060 6.090 6.060 6.540 39,231,366 246,923,098 6.2940 3.566 3.561 3.578 3.561 3.843 66,771,858 3.6980 -7.19%
2015-04-13 0 6.540 6.520 6.530 6.420 6.740 40,796,557 268,085,275 6.5713 3.843 3.831 3.837 3.772 3.960 69,435,816 3.8609 2.83%
2015-04-10 0 6.360 6.360 6.370 6.060 6.590 54,817,250 343,168,231 6.2602 3.737 3.737 3.743 3.561 3.872 93,299,061 3.6782 -0.93%
2015-04-09 0 6.420 6.420 6.460 6.330 6.880 96,105,815 630,771,779 6.5633 3.772 3.772 3.796 3.719 4.042 163,572,276 3.8562 2.88%
2015-04-08 0 6.240 6.240 6.250 5.700 6.250 107,817,217 647,352,553 6.0042 3.666 3.666 3.672 3.349 3.672 183,505,104 3.5277 13.87%
2015-04-02 0 5.480 5.480 5.500 5.400 5.550 56,611,102 310,212,651 5.4797 3.220 3.220 3.231 3.173 3.261 96,352,201 3.2196 1.86%
2015-04-01 0 5.380 5.380 5.390 5.300 5.440 42,779,628 229,567,100 5.3663 3.161 3.161 3.167 3.114 3.196 72,811,006 3.1529 1.89%
2015-03-31 0 5.280 5.280 5.300 5.250 5.500 83,053,755 442,909,353 5.3328 3.102 3.102 3.114 3.085 3.231 141,357,645 3.1333 3.53%
2015-03-30 0 5.100 5.100 5.120 4.930 5.120 34,839,206 175,422,218 5.0352 2.996 2.996 3.008 2.897 3.008 59,296,393 2.9584 3.24%
2015-03-27 0 4.940 4.900 4.950 4.850 4.960 8,514,593 41,760,216 4.9045 2.902 2.879 2.908 2.850 2.914 14,491,853 2.8816 -0.80%
2015-03-26 0 4.980 4.970 4.980 4.930 5.010 14,627,218 72,834,694 4.9794 2.926 2.920 2.926 2.897 2.944 24,895,552 2.9256 0.40%
2015-03-25 0 4.960 4.960 4.970 4.870 4.970 14,800,381 73,025,890 4.9341 2.914 2.914 2.920 2.861 2.920 25,190,276 2.8990 1.43%
2015-03-24 0 4.890 4.870 4.890 4.820 4.950 7,321,472 35,677,461 4.8730 2.873 2.861 2.873 2.832 2.908 12,461,159 2.8631 -0.20%
2015-03-23 0 4.900 4.900 4.910 4.840 4.980 14,525,615 71,323,876 4.9102 2.879 2.879 2.885 2.844 2.926 24,722,624 2.8850 0.41%
2015-03-20 0 4.880 4.870 4.900 4.710 4.900 19,092,060 92,074,832 4.8227 2.867 2.861 2.879 2.767 2.879 32,494,722 2.8335 1.67%
2015-03-19 0 4.800 4.780 4.800 4.690 4.810 18,176,514 86,469,251 4.7572 2.820 2.808 2.820 2.756 2.826 30,936,461 2.7951 0.63%
2015-03-18 0 4.770 4.750 4.770 4.670 4.790 13,482,115 63,831,480 4.7345 2.803 2.791 2.803 2.744 2.814 22,946,585 2.7817 0.21%
2015-03-17 0 4.760 4.750 4.760 4.680 4.860 14,812,826 70,373,113 4.7508 2.797 2.791 2.797 2.750 2.855 25,211,457 2.7913 0.63%
2015-03-16 0 4.730 4.720 4.730 4.640 4.810 17,925,244 84,857,575 4.7340 2.779 2.773 2.779 2.726 2.826 30,508,799 2.7814 0.85%
2015-03-13 0 4.690 4.690 4.700 4.590 4.720 18,071,555 83,784,424 4.6363 2.756 2.756 2.761 2.697 2.773 30,757,820 2.7240 0.64%
2015-03-12 0 4.660 4.650 4.660 4.650 4.850 16,268,525 76,443,951 4.6989 2.738 2.732 2.738 2.732 2.850 27,689,060 2.7608 -1.27%
2015-03-11 0 4.720 4.720 4.730 4.700 4.830 18,304,214 86,571,753 4.7296 2.773 2.773 2.779 2.761 2.838 31,153,806 2.7788 -2.28%
2015-03-10 0 4.830 4.830 4.860 4.830 5.000 19,331,825 94,288,381 4.8774 2.838 2.838 2.855 2.838 2.938 32,902,802 2.8657 -3.59%
2015-03-09 0 5.010 5.000 5.030 4.980 5.060 16,204,832 81,204,399 5.0111 2.944 2.938 2.955 2.926 2.973 27,580,654 2.9443 -0.99%
2015-03-06 0 5.060 5.040 5.060 4.890 5.080 27,062,610 135,784,240 5.0174 2.973 2.961 2.973 2.873 2.985 46,060,613 2.9479 2.85%
2015-03-05 0 4.920 4.910 4.940 4.850 5.030 19,569,006 96,581,871 4.9355 2.891 2.885 2.902 2.850 2.955 33,306,485 2.8998 0.61%
2015-03-04 0 4.890 4.870 4.890 4.850 4.990 20,859,746 101,899,805 4.8850 2.873 2.861 2.873 2.850 2.932 35,503,326 2.8701 -1.61%
2015-03-03 0 4.970 4.950 4.970 4.950 5.150 45,784,208 231,306,682 5.0521 2.920 2.908 2.920 2.908 3.026 77,924,807 2.9683 -1.00%
2015-03-02 0 5.020 5.010 5.030 4.860 5.030 41,437,505 205,710,779 4.9644 2.949 2.944 2.955 2.855 2.955 70,526,711 2.9168 4.15%
2015-02-27 0 4.820 4.800 4.820 4.800 4.900 16,845,338 81,138,196 4.8167 2.832 2.820 2.832 2.820 2.879 28,670,797 2.8300 -0.82%
2015-02-26 0 4.860 4.860 4.870 4.810 4.930 52,434,134 255,509,971 4.8730 2.855 2.855 2.861 2.826 2.897 89,242,994 2.8631 2.53%
2015-02-25 0 4.740 4.730 4.740 4.500 4.780 40,180,871 187,250,545 4.6602 2.785 2.779 2.785 2.644 2.808 68,387,917 2.7381 5.33%
2015-02-24 0 4.500 4.490 4.500 4.480 4.550 9,418,233 42,335,882 4.4951 2.644 2.638 2.644 2.632 2.673 16,029,850 2.6411 -0.22%
2015-02-23 0 4.510 4.510 4.520 4.510 4.640 17,616,573 80,471,395 4.5679 2.650 2.650 2.656 2.650 2.726 29,983,440 2.6839 0.00%
2015-02-18 0 4.510 4.490 4.500 4.490 4.550 3,108,550 14,053,963 4.5211 2.650 2.638 2.644 2.638 2.673 5,290,758 2.6563 -0.44%
2015-02-17 0 4.530 4.510 4.530 4.460 4.610 15,550,800 70,271,170 4.5188 2.662 2.650 2.662 2.620 2.709 26,467,491 2.6550 -0.88%
2015-02-16 0 4.570 4.560 4.570 4.490 4.600 23,342,000 106,873,618 4.5786 2.685 2.679 2.685 2.638 2.703 39,728,127 2.6901 2.47%
2015-02-13 0 4.460 4.440 4.460 4.370 4.520 25,203,640 112,067,366 4.4465 2.620 2.609 2.620 2.568 2.656 42,896,642 2.6125 1.36%
2015-02-12 0 4.400 4.370 4.400 4.220 4.420 36,641,680 158,418,614 4.3235 2.585 2.568 2.585 2.479 2.597 62,364,208 2.5402 2.80%
2015-02-11 0 4.280 4.280 4.300 4.260 4.500 41,604,449 182,196,862 4.3793 2.515 2.515 2.526 2.503 2.644 70,810,850 2.5730 -3.82%
2015-02-10 0 4.450 4.440 4.460 4.400 4.560 30,924,963 138,434,912 4.4765 2.615 2.609 2.620 2.585 2.679 52,634,345 2.6301 -0.22%
2015-02-09 0 4.460 4.460 4.470 4.400 4.550 28,561,002 127,682,940 4.4705 2.620 2.620 2.626 2.585 2.673 48,610,879 2.6266 -0.45%
2015-02-06 0 4.480 4.480 4.490 4.220 4.490 52,689,687 231,256,883 4.3890 2.632 2.632 2.638 2.479 2.638 89,677,945 2.5787 2.99%
2015-02-05 0 4.350 4.360 4.370 4.160 4.530 153,131,246 661,074,518 4.3170 2.556 2.562 2.568 2.444 2.662 260,629,665 2.5365 -3.76%
2015-02-04 0 4.520 4.520 4.530 4.470 4.780 161,503,310 742,980,102 4.6004 2.656 2.656 2.662 2.626 2.808 274,878,934 2.7029 -7.38%
2015-02-03 0 4.880 4.880 4.900 4.860 5.070 38,296,560 189,611,492 4.9511 2.867 2.867 2.879 2.855 2.979 65,180,816 2.9090 -2.98%
2015-02-02 0 5.030 5.010 5.040 4.990 5.110 16,262,263 81,531,677 5.0136 2.955 2.944 2.961 2.932 3.002 27,678,402 2.9457 -1.95%
2015-01-30 0 5.130 5.100 5.130 5.050 5.170 16,390,000 83,473,076 5.0929 3.014 2.996 3.014 2.967 3.038 27,895,810 2.9923 0.39%
2015-01-29 0 5.110 5.100 5.110 5.090 5.180 15,069,000 77,221,116 5.1245 3.002 2.996 3.002 2.991 3.043 25,647,466 3.0109 -1.92%
2015-01-28 0 5.210 5.190 5.210 5.190 5.270 22,262,001 115,933,136 5.2077 3.061 3.049 3.061 3.049 3.096 37,889,967 3.0597 0.39%
2015-01-27 0 5.190 5.180 5.190 5.150 5.260 21,154,511 109,818,090 5.1912 3.049 3.043 3.049 3.026 3.090 36,005,017 3.0501 0.78%
2015-01-26 0 5.150 5.130 5.150 5.110 5.190 8,947,404 46,046,492 5.1464 3.026 3.014 3.026 3.002 3.049 15,228,498 3.0237 0.00%
2015-01-23 0 5.150 5.140 5.150 5.100 5.200 14,732,359 75,830,527 5.1472 3.026 3.020 3.026 2.996 3.055 25,074,502 3.0242 0.98%
2015-01-22 0 5.100 5.080 5.100 5.020 5.170 20,871,300 105,898,860 5.0739 2.996 2.985 2.996 2.949 3.038 35,522,991 2.9811 -0.78%
2015-01-21 0 5.140 5.130 5.140 5.060 5.190 16,171,442 82,893,551 5.1259 3.020 3.014 3.020 2.973 3.049 27,523,824 3.0117 0.98%
2015-01-20 0 5.090 5.090 5.110 5.030 5.210 25,083,484 127,944,087 5.1007 2.991 2.991 3.002 2.955 3.061 42,692,136 2.9969 -1.36%
2015-01-19 0 5.160 5.150 5.160 5.090 5.330 14,898,200 76,796,478 5.1547 3.032 3.026 3.032 2.991 3.132 25,356,764 3.0286 -3.19%
2015-01-16 0 5.330 5.320 5.330 5.280 5.390 9,952,500 53,024,245 5.3277 3.132 3.126 3.132 3.102 3.167 16,939,174 3.1303 -0.74%
2015-01-15 0 5.370 5.330 5.380 5.230 5.390 13,555,939 72,530,662 5.3505 3.155 3.132 3.161 3.073 3.167 23,072,233 3.1436 1.32%
2015-01-14 0 5.300 5.280 5.330 5.240 5.380 8,802,550 46,753,062 5.3113 3.114 3.102 3.132 3.079 3.161 14,981,956 3.1206 -0.93%
2015-01-13 0 5.350 5.310 5.340 5.240 5.350 11,237,478 59,465,068 5.2917 3.143 3.120 3.137 3.079 3.143 19,126,208 3.1091 1.71%
2015-01-12 0 5.260 5.270 5.290 5.250 5.400 6,078,000 32,132,841 5.2867 3.090 3.096 3.108 3.085 3.173 10,344,767 3.1062 -2.05%
2015-01-09 0 5.370 5.360 5.390 5.290 5.390 17,976,000 96,070,764 5.3444 3.155 3.149 3.167 3.108 3.167 30,595,185 3.1401 1.90%
2015-01-08 0 5.270 5.260 5.270 5.210 5.300 10,281,045 54,082,822 5.2604 3.096 3.090 3.096 3.061 3.114 17,498,358 3.0907 0.96%
2015-01-07 0 5.220 5.220 5.230 5.150 5.250 5,408,320 28,208,586 5.2158 3.067 3.067 3.073 3.026 3.085 9,204,971 3.0645 0.19%
2015-01-06 0 5.210 5.210 5.220 5.200 5.270 7,385,413 38,600,990 5.2267 3.061 3.061 3.067 3.055 3.096 12,569,987 3.0709 -0.95%
2015-01-05 0 5.260 5.230 5.260 5.200 5.300 11,355,866 59,648,941 5.2527 3.090 3.073 3.090 3.055 3.114 19,327,705 3.0862 -0.75%
2015-01-02 0 5.300 5.260 5.310 5.180 5.340 10,787,158 56,660,276 5.2526 3.114 3.090 3.120 3.043 3.137 18,359,763 3.0861 0.19%
2014-12-31 0 5.290 5.300 5.320 5.220 5.320 5,601,361 29,632,778 5.2903 3.108 3.114 3.126 3.067 3.126 9,533,527 3.1083 0.19%
2014-12-30 0 5.280 5.270 5.290 5.220 5.350 10,258,980 54,280,693 5.2910 3.102 3.096 3.108 3.067 3.143 17,460,803 3.1087 0.19%
2014-12-29 0 5.270 5.260 5.270 5.160 5.380 9,233,922 48,345,264 5.2356 3.096 3.090 3.096 3.032 3.161 15,716,152 3.0762 0.57%
2014-12-24 0 5.240 5.220 5.240 5.220 5.370 11,147,571 59,062,159 5.2982 3.079 3.067 3.079 3.067 3.155 18,973,187 3.1129 1.35%
2014-12-23 0 5.170 5.200 5.210 5.150 5.280 9,214,480 48,056,349 5.2153 3.038 3.055 3.061 3.026 3.102 15,683,062 3.0642 -0.77%
2014-12-22 0 5.210 5.250 5.260 5.050 5.280 15,952,600 83,418,889 5.2292 3.061 3.085 3.090 2.967 3.102 27,151,355 3.0724 2.36%
2014-12-19 0 5.090 5.090 5.120 5.050 5.450 16,773,241 86,894,122 5.1805 2.991 2.991 3.008 2.967 3.202 28,548,087 3.0438 -0.78%
2014-12-18 0 5.130 5.130 5.140 5.100 5.210 9,736,850 50,036,974 5.1389 3.014 3.014 3.020 2.996 3.061 16,572,137 3.0193 1.38%
2014-12-17 0 5.060 5.020 5.070 5.010 5.250 18,627,249 94,909,902 5.0952 2.973 2.949 2.979 2.944 3.085 31,703,612 2.9937 -3.62%
2014-12-16 0 5.250 5.230 5.260 5.210 5.350 19,311,150 101,746,791 5.2688 3.085 3.073 3.090 3.061 3.143 32,867,613 3.0957 -2.05%
2014-12-15 0 5.360 5.360 5.380 5.170 5.390 19,572,540 104,214,836 5.3245 3.149 3.149 3.161 3.038 3.167 33,312,499 3.1284 1.32%
2014-12-12 0 5.290 5.270 5.280 5.220 5.390 34,874,255 184,145,135 5.2803 3.108 3.096 3.102 3.067 3.167 59,356,047 3.1024 0.38%
2014-12-11 0 5.270 5.250 5.290 5.090 5.300 56,347,580 294,526,794 5.2270 3.096 3.085 3.108 2.991 3.114 95,903,686 3.0711 4.56%
2014-12-10 0 5.040 5.050 5.070 4.840 5.110 53,366,738 265,492,529 4.9749 2.961 2.967 2.979 2.844 3.002 90,830,287 2.9230 9.33%
2014-12-09 0 4.610 4.600 4.610 4.390 4.690 66,070,108 298,449,779 4.5172 2.709 2.703 2.709 2.579 2.756 112,451,447 2.6540 -1.71%
2014-12-08 0 4.690 4.680 4.690 4.640 5.090 58,844,421 279,562,673 4.7509 2.756 2.750 2.756 2.726 2.991 100,153,314 2.7913 -6.20%
2014-12-05 0 5.000 4.990 5.020 4.980 5.200 33,204,970 167,355,641 5.0401 2.938 2.932 2.949 2.926 3.055 56,514,921 2.9613 -4.03%
2014-12-04 0 5.210 5.200 5.210 5.110 5.500 25,076,000 130,664,452 5.2107 3.061 3.055 3.061 3.002 3.231 42,679,399 3.0615 -2.25%
2014-12-03 0 5.330 5.300 5.330 5.270 5.430 19,599,704 104,681,465 5.3410 3.132 3.114 3.132 3.096 3.190 33,358,733 3.1381 1.52%
2014-12-02 0 5.250 5.250 5.260 5.200 5.320 17,255,626 90,882,931 5.2669 3.085 3.085 3.090 3.055 3.126 29,369,108 3.0945 1.35%
2014-12-01 0 5.180 5.170 5.180 5.170 5.320 19,607,000 101,929,036 5.1986 3.043 3.038 3.043 3.038 3.126 33,371,150 3.0544 -2.81%
2014-11-28 0 5.330 5.300 5.330 5.160 5.420 26,224,000 139,048,100 5.3023 3.132 3.114 3.132 3.032 3.184 44,633,297 3.1153 -1.48%
2014-11-27 0 5.410 5.410 5.440 5.390 5.500 19,292,146 104,509,811 5.4172 3.179 3.179 3.196 3.167 3.231 32,835,268 3.1829 -1.81%
2014-11-26 0 5.510 5.510 5.530 5.480 5.590 18,297,818 100,750,291 5.5061 3.237 3.237 3.249 3.220 3.284 31,142,920 3.2351 0.55%
2014-11-25 0 5.480 5.470 5.540 5.440 5.570 37,599,352 206,568,408 5.4939 3.220 3.214 3.255 3.196 3.273 63,994,167 3.2279 -0.90%
2014-11-24 0 5.530 5.520 5.550 5.420 5.600 19,647,101 108,036,428 5.4988 3.249 3.243 3.261 3.184 3.290 33,439,402 3.2308 1.10%
2014-11-21 0 5.470 5.440 5.470 5.420 5.490 15,597,000 84,798,111 5.4368 3.214 3.196 3.214 3.184 3.226 26,546,123 3.1944 0.74%
2014-11-20 0 5.430 5.420 5.430 5.320 5.430 8,842,623 47,702,506 5.3946 3.190 3.184 3.190 3.126 3.190 15,050,161 3.1696 -0.18%
2014-11-19 0 5.440 5.410 5.430 5.390 5.440 11,380,759 61,620,563 5.4145 3.196 3.179 3.190 3.167 3.196 19,370,073 3.1812 0.00%
2014-11-18 0 5.440 5.440 5.450 5.390 5.510 9,496,241 51,628,602 5.4367 3.196 3.196 3.202 3.167 3.237 16,162,620 3.1943 0.37%
2014-11-17 0 5.420 5.400 5.430 5.380 5.480 5,398,000 29,287,900 5.4257 3.184 3.173 3.190 3.161 3.220 9,187,406 3.1878 -0.18%
2014-11-14 0 5.430 5.410 5.430 5.360 5.480 16,241,105 87,884,621 5.4112 3.190 3.179 3.190 3.149 3.220 27,642,391 3.1793 0.56%
2014-11-13 0 5.400 5.400 5.410 5.390 5.510 10,500,579 56,857,022 5.4147 3.173 3.173 3.179 3.167 3.237 17,872,005 3.1813 0.00%
2014-11-12 0 5.400 5.390 5.400 5.380 5.460 12,828,340 69,273,507 5.4000 3.173 3.167 3.173 3.161 3.208 21,833,859 3.1728 0.00%
2014-11-11 0 5.400 5.390 5.400 5.350 5.500 8,708,288 46,969,400 5.3936 3.173 3.167 3.173 3.143 3.231 14,821,522 3.1690 -0.18%
2014-11-10 0 5.410 5.390 5.420 5.270 5.520 11,667,521 63,066,634 5.4053 3.179 3.167 3.184 3.096 3.243 19,858,142 3.1759 -1.10%
2014-11-07 0 5.470 5.460 5.500 5.420 5.520 8,469,142 46,435,555 5.4829 3.214 3.208 3.231 3.184 3.243 14,414,495 3.2214 0.18%
2014-11-06 0 5.460 5.440 5.470 5.440 5.520 5,780,055 31,588,050 5.4650 3.208 3.196 3.214 3.196 3.243 9,837,664 3.2109 0.00%
2014-11-05 0 5.460 5.450 5.460 5.370 5.460 7,605,339 41,191,253 5.4161 3.208 3.202 3.208 3.155 3.208 12,944,301 3.1822 0.37%
2014-11-04 0 5.440 5.440 5.460 5.410 5.540 9,048,219 49,550,993 5.4763 3.196 3.196 3.208 3.179 3.255 15,400,086 3.2176 -2.16%
2014-11-03 0 5.560 5.550 5.560 5.490 5.570 5,739,094 31,813,318 5.5433 3.267 3.261 3.267 3.226 3.273 9,767,949 3.2569 0.18%
2014-10-31 0 5.550 5.540 5.560 5.490 5.560 10,898,600 60,506,320 5.5518 3.261 3.255 3.267 3.226 3.267 18,549,437 3.2619 1.09%
2014-10-30 0 5.490 5.450 5.490 5.400 5.550 7,451,710 40,770,892 5.4713 3.226 3.202 3.226 3.173 3.261 12,682,824 3.2147 0.00%
2014-10-29 0 5.490 5.480 5.500 5.470 5.580 12,781,325 70,659,241 5.5283 3.226 3.220 3.231 3.214 3.278 21,753,839 3.2481 0.18%
2014-10-28 0 5.480 5.460 5.480 5.420 5.510 7,344,000 40,137,130 5.4653 3.220 3.208 3.220 3.184 3.237 12,499,502 3.2111 0.74%
2014-10-27 0 5.440 5.420 5.450 5.390 5.490 7,699,621 41,780,994 5.4264 3.196 3.184 3.202 3.167 3.226 13,104,769 3.1882 0.00%
2014-10-24 0 5.440 5.430 5.450 5.370 5.480 8,707,800 47,171,118 5.4171 3.196 3.190 3.202 3.155 3.220 14,820,692 3.1828 1.68%
2014-10-23 0 5.350 5.330 5.360 5.300 5.440 6,580,705 35,184,746 5.3467 3.143 3.132 3.149 3.114 3.196 11,200,372 3.1414 -0.19%
2014-10-22 0 5.360 5.350 5.370 5.300 5.440 12,429,999 67,018,264 5.3917 3.149 3.143 3.155 3.114 3.196 21,155,881 3.1678 1.13%
2014-10-21 0 5.300 5.300 5.310 5.240 5.310 7,366,333 38,937,760 5.2859 3.114 3.114 3.120 3.079 3.120 12,537,512 3.1057 1.92%
2014-10-20 0 5.200 5.170 5.210 5.160 5.270 8,351,000 43,335,594 5.1893 3.055 3.038 3.061 3.032 3.096 14,213,418 3.0489 0.00%
2014-10-17 0 5.200 5.190 5.200 5.150 5.270 6,528,999 33,945,270 5.1992 3.055 3.049 3.055 3.026 3.096 11,112,368 3.0547 -0.57%
2014-10-16 0 5.230 5.220 5.230 5.190 5.380 9,297,338 48,582,313 5.2254 3.073 3.067 3.073 3.049 3.161 15,824,087 3.0701 -0.76%
2014-10-15 0 5.270 5.260 5.270 5.210 5.300 10,967,414 57,729,757 5.2638 3.096 3.090 3.096 3.061 3.114 18,666,559 3.0927 1.74%
2014-10-14 0 5.180 5.180 5.210 5.100 5.240 11,117,989 57,699,450 5.1897 3.043 3.043 3.061 2.996 3.079 18,922,838 3.0492 0.39%
2014-10-13 0 5.160 5.130 5.170 5.100 5.200 10,246,737 52,744,250 5.1474 3.032 3.014 3.038 2.996 3.055 17,439,965 3.0243 -1.34%
2014-10-10 0 5.230 5.210 5.230 5.170 5.310 15,593,919 81,210,321 5.2078 3.073 3.061 3.073 3.038 3.120 26,540,879 3.0598 -2.97%
2014-10-09 0 5.390 5.380 5.400 5.380 5.480 14,098,300 76,431,158 5.4213 3.167 3.161 3.173 3.161 3.220 23,995,333 3.1853 0.37%
2014-10-08 0 5.370 5.330 5.370 5.260 5.390 12,091,910 64,559,199 5.3390 3.155 3.132 3.155 3.090 3.167 20,580,453 3.1369 1.13%
2014-10-07 0 5.310 5.310 5.330 5.200 5.400 15,523,884 82,409,017 5.3085 3.120 3.120 3.132 3.055 3.173 26,421,679 3.1190 2.31%
2014-10-06 0 5.190 5.160 5.200 5.090 5.240 11,221,000 57,945,220 5.1640 3.049 3.032 3.055 2.991 3.079 19,098,163 3.0341 1.76%
2014-10-03 0 5.100 5.100 5.110 5.100 5.240 14,501,266 74,777,246 5.1566 2.996 2.996 3.002 2.996 3.079 24,681,182 3.0297 -2.86%
2014-09-30 0 5.250 5.220 5.240 5.110 5.270 22,403,800 116,083,930 5.1814 3.085 3.067 3.079 3.002 3.096 38,131,309 3.0443 -0.19%
2014-09-29 0 5.260 5.240 5.260 5.140 5.300 15,915,035 82,804,764 5.2029 3.090 3.079 3.090 3.020 3.114 27,087,419 3.0569 0.00%
2014-09-26 0 5.260 5.260 5.280 5.250 5.330 10,154,763 53,568,711 5.2752 3.090 3.090 3.102 3.085 3.132 17,283,426 3.0994 -2.77%
2014-09-25 0 5.410 5.390 5.410 5.330 5.460 6,455,400 34,774,382 5.3869 3.179 3.167 3.179 3.132 3.208 10,987,103 3.1650 0.93%
2014-09-24 0 5.360 5.350 5.360 5.270 5.480 14,462,400 78,050,272 5.3968 3.149 3.143 3.149 3.096 3.220 24,615,032 3.1708 1.52%
2014-09-23 0 5.280 5.280 5.290 5.280 5.390 10,818,758 57,452,799 5.3105 3.102 3.102 3.108 3.102 3.167 18,413,546 3.1201 -1.31%
2014-09-22 0 5.350 5.310 5.340 5.280 5.500 16,391,620 87,858,451 5.3600 3.143 3.120 3.137 3.102 3.231 27,898,568 3.1492 -2.37%
2014-09-19 0 5.480 5.490 5.500 5.420 5.510 22,932,700 125,333,324 5.4653 3.220 3.226 3.231 3.184 3.237 39,031,498 3.2111 -0.00%
2014-09-18 0 5.510 5.480 5.520 5.460 5.580 14,522,000 80,146,703 5.5190 3.220 3.202 3.226 3.191 3.261 24,851,780 3.2250 0.92%
2014-09-17 0 5.460 5.460 5.470 5.420 5.510 8,896,639 48,648,578 5.4682 3.191 3.191 3.196 3.167 3.220 15,224,991 3.1953 1.11%
2014-09-16 0 5.400 5.400 5.410 5.400 5.590 9,424,000 51,441,070 5.4585 3.155 3.155 3.161 3.155 3.266 16,127,474 3.1897 -2.00%
2014-09-15 0 5.510 5.510 5.520 5.450 5.590 6,403,928 35,286,671 5.5102 3.220 3.220 3.226 3.185 3.266 10,959,166 3.2198 -1.43%
2014-09-12 0 5.590 5.590 5.600 5.540 5.620 17,125,425 95,696,701 5.5880 3.266 3.266 3.272 3.237 3.284 29,307,072 3.2653 0.00%
2014-09-11 0 5.590 5.590 5.600 5.510 5.620 16,354,190 91,112,912 5.5712 3.266 3.266 3.272 3.220 3.284 27,987,242 3.2555 1.27%
2014-09-10 0 5.520 5.520 5.530 5.440 5.530 9,775,676 53,667,682 5.4899 3.226 3.226 3.231 3.179 3.231 16,729,304 3.2080 -0.36%
2014-09-08 0 5.540 5.530 5.550 5.460 5.580 11,291,100 62,448,142 5.5307 3.237 3.231 3.243 3.191 3.261 19,322,678 3.2319 0.54%
2014-09-05 0 5.510 5.490 5.510 5.400 5.520 17,105,756 93,705,567 5.4780 3.220 3.208 3.220 3.155 3.226 29,273,412 3.2010 2.23%
2014-09-04 0 5.390 5.390 5.400 5.360 5.600 33,059,055 180,105,344 5.4480 3.150 3.150 3.155 3.132 3.272 56,574,602 3.1835 -0.19%
2014-09-03 0 5.400 5.380 5.400 5.300 5.400 16,802,880 90,278,535 5.3728 3.155 3.144 3.155 3.097 3.155 28,755,094 3.1396 1.12%
2014-09-02 0 5.340 5.330 5.340 5.290 5.380 8,764,000 46,733,360 5.3324 3.120 3.115 3.120 3.091 3.144 14,998,003 3.1160 0.95%
2014-09-01 0 5.290 5.280 5.290 5.220 5.310 8,141,000 42,995,280 5.2813 3.091 3.085 3.091 3.050 3.103 13,931,851 3.0861 0.19%
2014-08-29 0 5.280 5.250 5.300 5.170 5.340 15,084,000 79,104,502 5.2443 3.085 3.068 3.097 3.021 3.120 25,813,542 3.0645 -0.56%
2014-08-28 0 5.310 5.320 5.330 5.260 5.360 15,640,198 83,186,901 5.3188 3.103 3.109 3.115 3.074 3.132 26,765,374 3.1080 -0.75%
2014-08-27 0 5.350 5.340 5.350 5.300 5.430 14,552,000 77,798,650 5.3463 3.126 3.120 3.126 3.097 3.173 24,903,120 3.1241 -0.56%
2014-08-26 0 5.380 5.380 5.400 5.310 5.400 20,441,000 109,745,100 5.3689 3.144 3.144 3.155 3.103 3.155 34,981,080 3.1373 1.51%
2014-08-25 0 5.300 5.300 5.310 5.200 5.330 17,960,667 94,741,606 5.2749 3.097 3.097 3.103 3.039 3.115 30,736,438 3.0824 1.92%
2014-08-22 0 5.200 5.190 5.210 5.190 5.250 13,437,120 69,912,843 5.2030 3.039 3.033 3.044 3.033 3.068 22,995,204 3.0403 -0.38%
2014-08-21 0 5.220 5.210 5.230 5.200 5.260 28,459,000 148,396,390 5.2144 3.050 3.044 3.056 3.039 3.074 48,702,438 3.0470 -2.06%
2014-08-20 0 5.330 5.320 5.330 5.250 5.330 6,138,046 32,548,669 5.3028 3.115 3.109 3.115 3.068 3.115 10,504,157 3.0986 0.95%
2014-08-19 0 5.280 5.270 5.290 5.220 5.300 5,096,319 26,869,668 5.2724 3.085 3.079 3.091 3.050 3.097 8,721,430 3.0809 1.34%
2014-08-18 0 5.210 5.190 5.240 5.180 5.270 5,106,507 26,629,476 5.2148 3.044 3.033 3.062 3.027 3.079 8,738,864 3.0472 -0.38%
2014-08-15 0 5.230 5.210 5.230 5.180 5.300 7,186,379 37,361,110 5.1989 3.056 3.044 3.056 3.027 3.097 12,298,190 3.0379 0.00%
2014-08-14 0 5.230 5.220 5.250 5.220 5.350 7,680,000 40,432,240 5.2646 3.056 3.050 3.068 3.050 3.126 13,142,933 3.0763 -1.88%
2014-08-13 0 5.330 5.310 5.340 5.200 5.340 13,547,750 71,569,810 5.2828 3.115 3.103 3.120 3.039 3.120 23,184,527 3.0870 0.95%
2014-08-12 0 5.280 5.250 5.280 5.180 5.280 12,883,049 67,237,058 5.2190 3.085 3.068 3.085 3.027 3.085 22,047,012 3.0497 2.13%
2014-08-11 0 5.170 5.150 5.170 5.050 5.200 20,689,000 106,174,672 5.1319 3.021 3.009 3.021 2.951 3.039 35,405,487 2.9988 3.82%
2014-08-08 0 4.980 4.980 5.000 4.920 5.010 8,368,000 41,668,068 4.9795 2.910 2.910 2.922 2.875 2.928 14,320,321 2.9097 1.01%
2014-08-07 0 4.930 4.900 4.940 4.900 5.000 11,626,799 57,214,083 4.9209 2.881 2.863 2.887 2.863 2.922 19,897,167 2.8755 -0.60%
2014-08-06 0 4.960 4.950 4.960 4.890 5.000 16,802,078 83,154,806 4.9491 2.898 2.893 2.898 2.857 2.922 28,753,722 2.8920 -0.80%
2014-08-05 0 5.000 4.980 5.000 4.970 5.080 13,787,152 68,949,458 5.0010 2.922 2.910 2.922 2.904 2.968 23,594,221 2.9223 -0.40%
2014-08-04 0 5.020 5.010 5.020 5.000 5.090 11,425,832 57,420,574 5.0255 2.933 2.928 2.933 2.922 2.974 19,553,248 2.9366 -0.59%
2014-08-01 0 5.050 5.050 5.060 5.020 5.100 7,368,962 37,264,349 5.0569 2.951 2.951 2.957 2.933 2.980 12,610,648 2.9550 -0.20%
2014-07-31 0 5.060 5.050 5.090 5.050 5.180 20,103,400 102,176,800 5.0826 2.957 2.951 2.974 2.951 3.027 34,403,338 2.9700 -1.75%
2014-07-30 0 5.150 5.110 5.150 5.090 5.350 25,282,568 131,993,673 5.2207 3.009 2.986 3.009 2.974 3.126 43,266,549 3.0507 -0.39%
2014-07-29 0 5.170 5.160 5.190 5.140 5.200 20,640,039 106,706,692 5.1699 3.021 3.015 3.033 3.004 3.039 35,321,699 3.0210 1.37%
2014-07-28 0 5.100 5.090 5.120 5.090 5.250 14,484,889 74,725,023 5.1588 2.980 2.974 2.992 2.974 3.068 24,788,271 3.0145 0.00%
2014-07-25 0 5.100 5.080 5.120 5.080 5.170 15,936,838 81,361,779 5.1053 2.980 2.968 2.992 2.968 3.021 27,273,020 2.9832 -0.78%
2014-07-24 0 5.140 5.120 5.140 5.110 5.210 11,845,905 61,206,086 5.1669 3.004 2.992 3.004 2.986 3.044 20,272,127 3.0192 0.19%
2014-07-23 0 5.130 5.130 5.140 5.120 5.220 12,716,434 65,679,125 5.1649 2.998 2.998 3.004 2.992 3.050 21,761,880 3.0181 -1.72%
2014-07-22 0 5.220 5.210 5.220 5.160 5.250 11,687,445 60,924,680 5.2128 3.050 3.044 3.050 3.015 3.068 20,000,951 3.0461 -0.19%
2014-07-21 0 5.230 5.210 5.250 5.210 5.280 3,345,593 17,534,522 5.2411 3.056 3.044 3.068 3.044 3.085 5,725,378 3.0626 -0.19%
2014-07-18 0 5.240 5.220 5.240 5.170 5.250 4,500,887 23,471,805 5.2149 3.062 3.050 3.062 3.021 3.068 7,702,455 3.0473 -0.38%
2014-07-17 0 5.260 5.240 5.270 5.120 5.280 10,637,353 55,290,984 5.1978 3.074 3.062 3.079 2.992 3.085 18,203,908 3.0373 0.77%
2014-07-16 0 5.220 5.210 5.220 5.190 5.280 7,658,487 40,083,971 5.2339 3.050 3.044 3.050 3.033 3.085 13,106,117 3.0584 0.58%
2014-07-15 0 5.190 5.200 5.220 5.180 5.350 8,264,000 43,312,910 5.2412 3.033 3.039 3.050 3.027 3.126 14,142,343 3.0626 -2.44%
2014-07-14 0 5.320 5.290 5.320 5.250 5.320 3,099,637 16,392,247 5.2884 3.109 3.091 3.109 3.068 3.109 5,304,469 3.0903 0.76%
2014-07-11 0 5.280 5.280 5.290 5.200 5.390 6,671,246 35,265,733 5.2862 3.085 3.085 3.091 3.039 3.150 11,416,633 3.0890 -0.38%
2014-07-10 0 5.300 5.270 5.300 5.240 5.390 15,168,576 80,579,688 5.3123 3.097 3.079 3.097 3.062 3.150 25,958,278 3.1042 -0.38%
2014-07-09 0 5.320 5.310 5.320 5.210 5.350 15,627,500 82,582,160 5.2844 3.109 3.103 3.109 3.044 3.126 26,743,644 3.0879 0.00%
2014-07-08 0 5.320 5.320 5.330 5.280 5.470 14,433,273 77,607,860 5.3770 3.109 3.109 3.115 3.085 3.196 24,699,940 3.1420 -1.30%
2014-07-07 0 5.390 5.380 5.390 5.230 5.400 18,515,716 99,087,428 5.3515 3.150 3.144 3.150 3.056 3.155 31,686,304 3.1271 1.13%
2014-07-04 0 5.330 5.330 5.350 5.190 5.380 12,348,924 66,029,106 5.3470 3.115 3.115 3.126 3.033 3.144 21,132,953 3.1245 0.57%
2014-07-03 0 5.300 5.280 5.310 5.130 5.320 13,499,669 70,962,832 5.2566 3.097 3.085 3.103 2.998 3.109 23,102,245 3.0717 1.53%
2014-07-02 0 5.220 5.190 5.230 5.120 5.240 18,530,086 96,185,608 5.1908 3.050 3.033 3.056 2.992 3.062 31,710,895 3.0332 0.77%
2014-06-30 0 5.180 5.150 5.180 5.060 5.200 12,531,000 64,198,368 5.1232 3.027 3.009 3.027 2.957 3.039 21,444,543 2.9937 0.00%
2014-06-27 0 5.180 5.140 5.180 5.100 5.220 9,996,398 51,486,112 5.1505 3.027 3.004 3.027 2.980 3.050 17,107,030 3.0096 -0.96%
2014-06-26 0 5.230 5.230 5.240 5.210 5.280 8,673,428 45,483,104 5.2440 3.056 3.056 3.062 3.044 3.085 14,843,005 3.0643 -0.38%
2014-06-25 0 5.250 5.220 5.240 5.160 5.310 18,638,065 97,703,175 5.2421 3.068 3.050 3.062 3.015 3.103 31,895,682 3.0632 1.74%
2014-06-24 0 5.160 5.130 5.140 4.950 5.190 29,218,564 149,082,523 5.1023 3.015 2.998 3.004 2.893 3.033 50,002,295 2.9815 3.61%
2014-06-23 0 4.980 4.980 4.990 4.920 5.080 15,831,166 79,053,656 4.9935 2.910 2.910 2.916 2.875 2.968 27,092,181 2.9180 0.81%
2014-06-20 0 4.940 4.950 4.960 4.820 4.960 13,092,133 64,094,616 4.8957 2.887 2.893 2.898 2.817 2.898 22,404,821 2.8608 0.61%
2014-06-19 0 4.910 4.900 4.930 4.890 4.960 5,914,767 29,114,976 4.9224 2.869 2.863 2.881 2.857 2.898 10,122,055 2.8764 0.20%
2014-06-18 0 4.900 4.900 4.920 4.880 4.980 10,212,598 50,189,472 4.9145 2.863 2.863 2.875 2.852 2.910 17,477,017 2.8717 0.00%
2014-06-17 0 4.900 4.890 4.920 4.840 4.980 18,942,035 92,846,312 4.9016 2.863 2.857 2.875 2.828 2.910 32,415,872 2.8642 -1.61%
2014-06-16 0 4.980 4.960 4.990 4.920 5.100 14,151,604 70,723,411 4.9976 2.910 2.898 2.916 2.875 2.980 24,217,914 2.9203 -1.39%
2014-06-13 0 5.050 5.060 5.080 5.020 5.140 14,855,753 75,301,933 5.0689 2.951 2.957 2.968 2.933 3.004 25,422,938 2.9620 -0.79%
2014-06-12 0 5.090 5.090 5.100 5.080 5.230 27,816,040 143,979,272 5.1761 2.974 2.974 2.980 2.968 3.056 47,602,129 3.0246 -1.55%
2014-06-11 0 5.170 5.170 5.180 4.920 5.190 40,296,035 205,833,425 5.1080 3.021 3.021 3.027 2.875 3.033 68,959,386 2.9849 3.61%
2014-06-10 0 4.990 4.960 4.970 4.860 5.000 9,349,292 46,109,768 4.9319 2.916 2.898 2.904 2.840 2.922 15,999,625 2.8819 2.04%
2014-06-09 0 4.890 4.880 4.890 4.820 4.960 6,402,060 31,244,433 4.8804 2.857 2.852 2.857 2.817 2.898 10,955,969 2.8518 0.00%
2014-06-06 0 4.890 4.880 4.900 4.860 4.990 12,728,100 62,428,906 4.9048 2.857 2.852 2.863 2.840 2.916 21,781,844 2.8661 -1.21%
2014-06-05 0 4.950 4.940 4.970 4.820 4.980 6,276,755 31,000,899 4.9390 2.893 2.887 2.904 2.817 2.910 10,741,533 2.8861 1.64%
2014-06-04 0 4.870 4.860 4.870 4.850 5.040 18,406,178 89,676,713 4.8721 2.846 2.840 2.846 2.834 2.945 31,498,849 2.8470 -2.60%
2014-06-03 0 5.000 5.000 5.010 4.860 5.070 23,568,250 117,712,629 4.9945 2.922 2.922 2.928 2.840 2.963 40,332,803 2.9185 0.81%
2014-05-30 0 4.960 4.910 4.980 4.700 4.980 60,459,133 295,552,209 4.8885 2.898 2.869 2.910 2.746 2.910 103,464,886 2.8565 3.77%
2014-05-29 0 4.780 4.760 4.780 4.760 4.940 9,822,458 47,324,489 4.8180 2.793 2.781 2.793 2.781 2.887 16,809,363 2.8154 -2.65%
2014-05-28 0 4.910 4.890 4.910 4.800 4.980 15,137,644 73,827,796 4.8771 2.869 2.857 2.869 2.805 2.910 25,905,344 2.8499 0.20%
2014-05-27 0 4.900 4.890 4.900 4.890 5.080 12,471,176 61,685,200 4.9462 2.863 2.857 2.863 2.857 2.968 21,342,165 2.8903 -3.22%
2014-05-26 0 5.090 5.070 5.100 5.030 5.100 13,522,301 68,653,180 5.0770 2.959 2.947 2.964 2.924 2.964 23,264,382 2.9510 0.59%
2014-05-23 0 5.060 5.090 5.100 4.930 5.100 19,797,079 99,688,947 5.0355 2.941 2.959 2.964 2.866 2.964 34,059,796 2.9269 1.61%
2014-05-22 0 4.980 4.980 5.000 4.800 5.030 23,585,085 116,543,039 4.9414 2.895 2.895 2.906 2.790 2.924 40,576,854 2.8722 4.40%
2014-05-21 0 4.770 4.760 4.780 4.660 4.800 7,846,265 37,369,811 4.7628 2.773 2.767 2.778 2.709 2.790 13,499,071 2.7683 0.42%
2014-05-20 0 4.750 4.730 4.760 4.600 4.760 14,546,039 68,556,015 4.7130 2.761 2.749 2.767 2.674 2.767 25,025,668 2.7394 3.26%
2014-05-19 0 4.600 4.610 4.620 4.590 4.800 20,320,961 93,958,099 4.6237 2.674 2.680 2.685 2.668 2.790 34,961,106 2.6875 -3.36%
2014-05-16 0 4.760 4.760 4.770 4.700 4.770 14,704,000 69,508,602 4.7272 2.767 2.767 2.773 2.732 2.773 25,297,431 2.7477 -1.24%
2014-05-15 0 4.820 4.810 4.820 4.720 4.870 25,443,581 121,645,459 4.7810 2.802 2.796 2.802 2.743 2.831 43,774,295 2.7789 2.34%
2014-05-14 0 4.710 4.710 4.740 4.650 4.800 18,529,665 87,535,424 4.7241 2.738 2.738 2.755 2.703 2.790 31,879,279 2.7458 -0.63%
2014-05-13 0 4.740 4.730 4.740 4.510 4.790 33,869,500 159,503,129 4.7093 2.755 2.749 2.755 2.621 2.784 58,270,630 2.7373 6.76%
2014-05-12 0 4.440 4.430 4.440 4.240 4.590 34,470,791 152,708,398 4.4301 2.581 2.575 2.581 2.464 2.668 59,305,118 2.5750 4.96%
2014-05-09 0 4.230 4.230 4.240 4.130 4.400 62,229,738 265,386,660 4.2646 2.459 2.459 2.464 2.401 2.557 107,062,874 2.4788 -4.94%
2014-05-08 0 4.450 4.440 4.470 4.350 4.680 35,039,320 156,590,139 4.4690 2.587 2.581 2.598 2.528 2.720 60,283,241 2.5976 -4.30%
2014-05-07 0 4.650 4.630 4.650 4.610 5.000 21,997,100 104,028,983 4.7292 2.703 2.691 2.703 2.680 2.906 37,844,812 2.7488 -5.49%
2014-05-05 0 4.920 4.880 4.930 4.790 4.950 11,499,200 56,089,343 4.8777 2.860 2.836 2.866 2.784 2.877 19,783,747 2.8351 2.71%
2014-05-02 0 4.790 4.770 4.820 4.770 5.070 23,751,040 115,808,061 4.8759 2.784 2.773 2.802 2.773 2.947 40,862,370 2.8341 -2.64%
2014-04-30 0 4.920 4.900 4.920 4.780 5.220 43,267,099 215,091,491 4.9712 2.860 2.848 2.860 2.778 3.034 74,438,687 2.8895 -5.75%
2014-04-29 0 5.220 5.190 5.230 5.030 5.230 15,715,974 80,295,578 5.1092 3.034 3.017 3.040 2.924 3.040 27,038,477 2.9697 0.97%
2014-04-28 0 5.170 5.170 5.200 5.140 5.300 8,684,999 45,308,864 5.2169 3.005 3.005 3.022 2.988 3.081 14,942,068 3.0323 -3.18%
2014-04-25 0 5.340 5.290 5.350 5.250 5.360 8,715,400 46,165,812 5.2970 3.104 3.075 3.110 3.052 3.115 14,994,371 3.0789 -0.74%
2014-04-24 0 5.380 5.360 5.380 5.300 5.400 11,630,000 62,424,810 5.3676 3.127 3.115 3.127 3.081 3.139 20,008,781 3.1199 -0.19%
2014-04-23 0 5.390 5.370 5.390 5.250 5.450 27,251,686 146,278,927 5.3677 3.133 3.121 3.133 3.052 3.168 46,885,041 3.1199 2.28%
2014-04-22 0 5.270 5.260 5.270 5.240 5.350 5,882,590 31,027,988 5.2745 3.063 3.057 3.063 3.046 3.110 10,120,676 3.0658 -0.75%
2014-04-17 0 5.310 5.300 5.320 5.110 5.340 16,447,259 86,465,010 5.2571 3.086 3.081 3.092 2.970 3.104 28,296,613 3.0557 3.11%
2014-04-16 0 5.150 5.160 5.170 5.090 5.230 13,200,839 67,676,446 5.1267 2.993 2.999 3.005 2.959 3.040 22,711,324 2.9799 1.18%
2014-04-15 0 5.090 5.090 5.110 5.040 5.210 17,075,048 87,121,864 5.1023 2.959 2.959 2.970 2.929 3.028 29,376,690 2.9657 -1.55%
2014-04-14 0 5.170 5.160 5.170 5.120 5.400 26,420,600 136,446,406 5.1644 3.005 2.999 3.005 2.976 3.139 45,455,203 3.0018 -4.08%
2014-04-11 0 5.390 5.390 5.400 5.240 5.450 20,432,276 109,232,450 5.3461 3.133 3.133 3.139 3.046 3.168 35,152,618 3.1074 0.00%
2014-04-10 0 5.390 5.380 5.420 5.150 5.470 29,363,200 156,794,292 5.3398 3.133 3.127 3.150 2.993 3.179 50,517,786 3.1037 3.65%
2014-04-09 0 5.200 5.180 5.210 5.050 5.230 16,915,000 86,248,582 5.0989 3.022 3.011 3.028 2.935 3.040 29,101,336 2.9637 3.38%
2014-04-08 0 5.030 5.020 5.050 4.900 5.380 39,926,300 204,435,193 5.1203 2.924 2.918 2.935 2.848 3.127 68,691,024 2.9762 -2.90%
2014-04-07 0 5.180 5.180 5.190 5.160 5.290 12,891,500 67,264,970 5.2178 3.011 3.011 3.017 2.999 3.075 22,179,123 3.0328 -2.08%
2014-04-04 0 5.290 5.290 5.300 5.130 5.380 26,720,500 140,449,448 5.2562 3.075 3.075 3.081 2.982 3.127 45,971,165 3.0552 2.52%
2014-04-03 0 5.160 5.170 5.190 5.150 5.500 16,160,713 85,537,292 5.2929 2.999 3.005 3.017 2.993 3.197 27,803,626 3.0765 -4.80%
2014-04-02 0 5.420 5.420 5.440 5.360 5.500 10,806,000 58,643,636 5.4270 3.150 3.150 3.162 3.115 3.197 18,591,134 3.1544 -0.91%
2014-04-01 0 5.470 5.440 5.460 5.350 5.590 26,828,757 146,278,563 5.4523 3.179 3.162 3.174 3.110 3.249 46,157,415 3.1691 0.74%
2014-03-31 0 5.430 5.400 5.410 5.160 5.440 43,731,407 234,065,661 5.3523 3.156 3.139 3.145 2.999 3.162 75,237,503 3.1110 4.83%
2014-03-28 0 5.180 5.180 5.200 4.950 5.240 55,336,603 283,282,100 5.1193 3.011 3.011 3.022 2.877 3.046 95,203,611 2.9755 7.47%
2014-03-27 0 4.820 4.810 4.830 4.660 5.090 39,331,823 189,121,489 4.8084 2.802 2.796 2.807 2.709 2.959 67,668,259 2.7948 -2.82%
2014-03-26 0 4.960 4.960 4.970 4.950 5.110 40,240,100 201,491,637 5.0072 2.883 2.883 2.889 2.877 2.970 69,230,900 2.9104 -2.55%
2014-03-25 0 5.090 5.080 5.090 4.980 5.180 35,785,806 182,217,132 5.0919 2.959 2.953 2.959 2.895 3.011 61,567,530 2.9596 -0.39%
2014-03-24 0 5.110 5.100 5.110 5.010 5.190 40,601,570 205,740,537 5.0673 2.970 2.964 2.970 2.912 3.017 69,852,789 2.9453 2.40%
2014-03-21 0 4.990 4.980 5.000 4.920 5.250 92,660,299 467,411,009 5.0444 2.900 2.895 2.906 2.860 3.052 159,416,997 2.9320 -4.41%
2014-03-20 0 5.220 5.210 5.230 5.150 5.460 30,143,696 159,627,810 5.2956 3.034 3.028 3.040 2.993 3.174 51,860,587 3.0780 -2.06%
2014-03-19 0 5.330 5.310 5.350 5.240 5.380 23,153,400 122,677,243 5.2985 3.098 3.086 3.110 3.046 3.127 39,834,163 3.0797 -0.74%
2014-03-18 0 5.370 5.370 5.380 5.200 5.390 39,051,295 207,477,485 5.3129 3.121 3.121 3.127 3.022 3.133 67,185,626 3.0881 3.87%
2014-03-17 0 5.170 5.150 5.190 5.110 5.300 33,307,300 172,925,429 5.1918 3.005 2.993 3.017 2.970 3.081 57,303,395 3.0177 -0.39%
2014-03-14 0 5.190 5.180 5.190 5.100 5.410 48,759,810 253,468,619 5.1983 3.017 3.011 3.017 2.964 3.145 83,888,597 3.0215 -6.32%
2014-03-13 0 5.540 5.500 5.510 5.380 5.700 33,009,415 181,977,735 5.5129 3.220 3.197 3.203 3.127 3.313 56,790,900 3.2043 -3.32%
2014-03-12 0 5.730 5.700 5.730 5.400 5.750 30,365,535 169,566,205 5.5842 3.331 3.313 3.331 3.139 3.342 52,242,249 3.2458 1.42%
2014-03-11 0 5.650 5.650 5.660 5.550 5.700 16,536,850 93,227,640 5.6376 3.284 3.284 3.290 3.226 3.313 28,450,750 3.2768 0.00%
2014-03-10 0 5.650 5.600 5.650 5.520 5.710 15,752,500 88,031,798 5.5884 3.284 3.255 3.284 3.208 3.319 27,101,318 3.2482 -1.40%
2014-03-07 0 5.730 5.690 5.730 5.580 5.750 24,190,714 137,370,170 5.6786 3.331 3.307 3.331 3.243 3.342 41,618,806 3.3007 0.53%
2014-03-06 0 5.700 5.680 5.690 5.570 5.800 42,333,139 241,659,805 5.7085 3.313 3.301 3.307 3.238 3.371 72,831,859 3.3181 1.79%
2014-03-05 0 5.600 5.580 5.620 5.550 5.670 35,441,800 198,210,556 5.5926 3.255 3.243 3.267 3.226 3.296 60,975,686 3.2506 0.36%
2014-03-04 0 5.580 5.560 5.590 5.440 5.590 44,413,307 245,180,344 5.5204 3.243 3.232 3.249 3.162 3.249 76,410,675 3.2087 0.54%
2014-03-03 0 5.550 5.550 5.560 5.440 5.710 54,523,315 301,584,649 5.5313 3.226 3.226 3.232 3.162 3.319 93,804,393 3.2150 -0.18%
2014-02-28 0 5.560 5.500 5.560 5.230 5.570 58,826,471 319,330,168 5.4283 3.232 3.197 3.232 3.040 3.238 101,207,739 3.1552 7.13%
2014-02-27 0 5.190 5.210 5.220 5.070 5.230 35,297,717 182,655,226 5.1747 3.017 3.028 3.034 2.947 3.040 60,727,799 3.0078 1.96%
2014-02-26 0 5.090 5.070 5.100 4.790 5.120 48,765,855 241,194,023 4.9460 2.959 2.947 2.964 2.784 2.976 83,898,997 2.8748 6.49%
2014-02-25 0 4.780 4.770 4.790 4.740 4.940 24,732,897 119,466,329 4.8303 2.778 2.773 2.784 2.755 2.871 42,551,602 2.8076 -3.24%
2014-02-24 0 4.940 4.910 4.950 4.800 4.950 17,244,353 84,229,240 4.8845 2.871 2.854 2.877 2.790 2.877 29,667,970 2.8391 1.65%
2014-02-21 0 4.860 4.860 4.880 4.830 4.880 11,555,601 55,997,832 4.8459 2.825 2.825 2.836 2.807 2.836 19,880,782 2.8167 0.83%
2014-02-20 0 4.820 4.800 4.830 4.790 4.910 17,864,778 86,419,906 4.8374 2.802 2.790 2.807 2.784 2.854 30,735,377 2.8117 -0.82%
2014-02-19 0 4.860 4.840 4.860 4.780 4.910 16,185,970 78,449,110 4.8467 2.825 2.813 2.825 2.778 2.854 27,847,080 2.8171 0.21%
2014-02-18 0 4.850 4.840 4.850 4.570 4.860 20,343,907 97,258,191 4.7807 2.819 2.813 2.819 2.656 2.825 35,000,584 2.7788 1.89%
2014-02-17 0 4.760 4.750 4.760 4.730 4.850 30,285,224 145,125,994 4.7920 2.767 2.761 2.767 2.749 2.819 52,104,078 2.7853 1.49%
2014-02-14 0 4.690 4.690 4.700 4.550 4.710 26,610,884 123,581,706 4.6440 2.726 2.726 2.732 2.645 2.738 45,782,576 2.6993 2.85%
2014-02-13 0 4.560 4.560 4.570 4.360 4.600 30,025,944 135,569,168 4.5151 2.650 2.650 2.656 2.534 2.674 51,658,001 2.6244 4.83%
2014-02-12 0 4.350 4.340 4.350 4.300 4.380 20,555,000 89,165,190 4.3379 2.528 2.523 2.528 2.499 2.546 35,363,758 2.5214 1.16%
2014-02-11 0 4.300 4.290 4.300 4.290 4.390 21,651,549 94,034,770 4.3431 2.499 2.494 2.499 2.494 2.552 37,250,311 2.5244 0.00%
2014-02-10 0 4.300 4.280 4.290 4.250 4.440 24,750,663 106,987,581 4.3226 2.499 2.488 2.494 2.470 2.581 42,582,167 2.5125 -2.05%
2014-02-07 0 4.390 4.380 4.390 4.280 4.450 43,759,094 192,190,667 4.3920 2.552 2.546 2.552 2.488 2.587 75,285,137 2.5528 4.28%
2014-02-06 0 4.210 4.220 4.230 4.100 4.230 36,789,721 153,540,342 4.1735 2.447 2.453 2.459 2.383 2.459 63,294,711 2.4258 4.47%
2014-02-05 0 4.030 4.040 4.050 4.030 4.230 27,262,000 112,458,080 4.1251 2.342 2.348 2.354 2.342 2.459 46,902,786 2.3977 -3.36%
2014-02-04 0 4.170 4.140 4.170 4.080 4.220 46,624,786 192,811,507 4.1354 2.424 2.406 2.424 2.371 2.453 80,215,404 2.4037 -5.23%
2014-01-30 0 4.400 4.380 4.400 4.350 4.500 15,464,000 68,031,840 4.3994 2.557 2.546 2.557 2.528 2.616 26,604,970 2.5571 -3.51%
2014-01-29 0 4.560 4.530 4.580 4.410 4.600 24,859,388 112,476,819 4.5245 2.650 2.633 2.662 2.563 2.674 42,769,223 2.6299 3.87%
2014-01-28 0 4.390 4.400 4.430 4.200 4.430 15,826,240 69,153,408 4.3695 2.552 2.557 2.575 2.441 2.575 27,228,184 2.5398 2.33%
2014-01-27 0 4.290 4.280 4.300 4.110 4.380 28,185,900 119,752,776 4.2487 2.494 2.488 2.499 2.389 2.546 48,492,305 2.4695 -3.81%
2014-01-24 0 4.460 4.460 4.490 4.440 4.600 16,878,372 76,054,601 4.5060 2.592 2.592 2.610 2.581 2.674 29,038,320 2.6191 -1.11%
2014-01-23 0 4.510 4.490 4.500 4.480 4.650 21,384,275 96,639,247 4.5192 2.621 2.610 2.616 2.604 2.703 36,790,480 2.6267 -3.01%
2014-01-22 0 4.650 4.620 4.660 4.570 4.770 27,103,506 125,188,373 4.6189 2.703 2.685 2.709 2.656 2.773 46,630,106 2.6847 -1.90%
2014-01-21 0 4.740 4.740 4.750 4.660 4.800 17,908,021 84,713,139 4.7305 2.755 2.755 2.761 2.709 2.790 30,809,775 2.7496 0.42%
2014-01-20 0 4.720 4.720 4.730 4.490 4.750 25,687,200 119,403,269 4.6484 2.743 2.743 2.749 2.610 2.761 44,193,428 2.7018 3.06%
2014-01-17 0 4.580 4.550 4.580 4.300 4.600 21,642,325 96,694,387 4.4678 2.662 2.645 2.662 2.499 2.674 37,234,441 2.5969 2.92%
2014-01-16 0 4.450 4.440 4.450 4.350 4.530 25,385,404 112,939,437 4.4490 2.587 2.581 2.587 2.528 2.633 43,674,205 2.5860 -1.11%
2014-01-15 0 4.500 4.490 4.500 4.440 4.590 22,617,325 101,779,846 4.5001 2.616 2.610 2.616 2.581 2.668 38,911,876 2.6156 0.22%
2014-01-14 0 4.490 4.480 4.490 4.400 4.520 29,950,158 133,351,218 4.4524 2.610 2.604 2.610 2.557 2.627 51,527,615 2.5880 -2.18%
2014-01-13 0 4.590 4.570 4.600 4.450 4.650 16,766,750 76,681,522 4.5734 2.668 2.656 2.674 2.587 2.703 28,846,280 2.6583 -0.43%
2014-01-10 0 4.610 4.580 4.590 4.460 4.630 24,090,837 110,100,038 4.5702 2.680 2.662 2.668 2.592 2.691 41,446,973 2.6564 2.44%
2014-01-09 0 4.500 4.480 4.500 4.460 4.650 31,597,865 143,803,742 4.5511 2.616 2.604 2.616 2.592 2.703 54,362,405 2.6453 -2.60%
2014-01-08 0 4.620 4.620 4.630 4.610 4.820 31,369,055 147,731,108 4.7095 2.685 2.685 2.691 2.680 2.802 53,968,750 2.7373 -2.12%
2014-01-07 0 4.720 4.710 4.740 4.590 4.790 37,468,266 174,283,706 4.6515 2.743 2.738 2.755 2.668 2.784 64,462,111 2.7037 -1.67%
2014-01-06 0 4.800 4.760 4.800 4.720 4.940 19,166,128 91,939,941 4.7970 2.790 2.767 2.790 2.743 2.871 32,974,279 2.7882 -2.04%
2014-01-03 0 4.900 4.890 4.900 4.860 4.960 15,956,465 78,273,804 4.9055 2.848 2.842 2.848 2.825 2.883 27,452,229 2.8513 -1.61%
2014-01-02 0 4.980 4.970 4.980 4.810 5.040 30,925,625 152,897,157 4.9440 2.895 2.889 2.895 2.796 2.929 53,205,853 2.8737 2.26%
2013-12-31 0 4.870 4.870 4.890 4.810 4.920 11,741,500 57,117,640 4.8646 2.831 2.831 2.842 2.796 2.860 20,200,611 2.8275 0.83%
2013-12-30 0 4.830 4.830 4.860 4.730 4.950 23,901,463 115,122,209 4.8165 2.807 2.807 2.825 2.749 2.877 41,121,165 2.7996 -0.82%
2013-12-27 0 4.870 4.860 4.870 4.670 4.880 22,323,350 106,689,224 4.7793 2.831 2.825 2.831 2.714 2.836 38,406,108 2.7779 4.28%
2013-12-24 0 4.670 4.670 4.690 4.570 4.700 13,704,212 63,862,537 4.6601 2.714 2.714 2.726 2.656 2.732 23,577,350 2.7086 1.08%
2013-12-23 0 4.620 4.610 4.640 4.420 4.640 27,542,752 125,645,695 4.5618 2.685 2.680 2.697 2.569 2.697 47,385,804 2.6515 4.76%
2013-12-20 0 4.410 4.410 4.430 4.170 4.650 71,119,312 310,887,270 4.3713 2.563 2.563 2.575 2.424 2.703 122,356,902 2.5408 -5.16%
2013-12-19 0 4.650 4.620 4.650 4.620 4.700 15,542,450 72,561,806 4.6686 2.703 2.685 2.703 2.685 2.732 26,739,939 2.7136 0.43%
2013-12-18 0 4.630 4.630 4.640 4.570 4.680 18,820,689 86,812,855 4.6126 2.691 2.691 2.697 2.656 2.720 32,379,970 2.6811 0.22%
2013-12-17 0 4.620 4.590 4.620 4.570 4.700 16,319,454 75,605,481 4.6328 2.685 2.668 2.685 2.656 2.732 28,076,732 2.6928 0.22%
2013-12-16 0 4.610 4.610 4.650 4.610 4.740 18,677,000 87,299,300 4.6742 2.680 2.680 2.703 2.680 2.755 32,132,761 2.7168 -1.28%
2013-12-13 0 4.670 4.660 4.690 4.580 4.700 16,344,389 75,994,321 4.6496 2.714 2.709 2.726 2.662 2.732 28,119,631 2.7025 0.00%
2013-12-12 0 4.670 4.650 4.680 4.610 4.760 28,761,000 134,657,310 4.6819 2.714 2.703 2.720 2.680 2.767 49,481,734 2.7214 -0.64%
2013-12-11 0 4.700 4.700 4.710 4.490 4.710 54,029,971 249,936,370 4.6259 2.732 2.732 2.738 2.610 2.738 92,955,622 2.6888 5.15%
2013-12-10 0 4.470 4.490 4.500 4.440 4.680 43,748,065 198,913,801 4.5468 2.598 2.610 2.616 2.581 2.720 75,266,163 2.6428 1.36%
2013-12-09 0 4.410 4.390 4.410 4.380 4.430 15,175,900 66,769,117 4.3997 2.563 2.552 2.563 2.546 2.575 26,109,309 2.5573 -0.23%
2013-12-06 0 4.420 4.420 4.430 4.350 4.430 14,508,049 63,770,937 4.3956 2.569 2.569 2.575 2.528 2.575 24,960,308 2.5549 1.38%
2013-12-05 0 4.360 4.350 4.360 4.270 4.380 19,432,892 84,096,579 4.3275 2.534 2.528 2.534 2.482 2.546 33,433,232 2.5154 -0.46%
2013-12-04 0 4.380 4.360 4.380 4.240 4.460 18,759,961 81,824,738 4.3617 2.546 2.534 2.546 2.464 2.592 32,275,491 2.5352 2.58%
2013-12-03 0 4.270 4.260 4.280 4.240 4.370 16,542,688 71,072,186 4.2963 2.482 2.476 2.488 2.464 2.540 28,460,794 2.4972 -2.29%
2013-12-02 0 4.370 4.360 4.370 4.320 4.430 17,623,000 76,975,746 4.3679 2.540 2.534 2.540 2.511 2.575 30,319,411 2.5388 0.23%
2013-11-29 0 4.360 4.340 4.350 4.110 4.370 42,836,582 183,882,673 4.2927 2.534 2.523 2.528 2.389 2.540 73,698,006 2.4951 5.57%
2013-11-28 0 4.130 4.120 4.140 4.110 4.170 8,658,661 35,837,056 4.1389 2.401 2.395 2.406 2.389 2.424 14,896,755 2.4057 -0.96%
2013-11-27 0 4.170 4.160 4.180 4.070 4.180 67,297,710 278,919,451 4.1446 2.424 2.418 2.430 2.366 2.430 115,782,044 2.4090 0.00%
2013-11-26 0 4.170 4.120 4.140 4.030 4.220 209,748,548 874,204,422 4.1679 2.424 2.395 2.406 2.342 2.453 360,860,950 2.4226 -0.71%
2013-11-25 0 4.200 4.200 4.220 4.130 4.230 28,566,860 119,567,082 4.1855 2.441 2.441 2.453 2.401 2.459 49,147,726 2.4328 0.72%
2013-11-22 0 4.170 4.170 4.190 4.130 4.200 19,384,679 80,786,321 4.1675 2.424 2.424 2.435 2.401 2.441 33,350,284 2.4224 0.48%
2013-11-21 0 4.150 4.130 4.150 4.090 4.230 32,901,203 137,167,220 4.1691 2.412 2.401 2.412 2.377 2.459 56,604,727 2.4232 0.00%
2013-11-20 0 4.150 4.120 4.130 4.040 4.200 44,857,900 186,271,496 4.1525 2.412 2.395 2.401 2.348 2.441 77,175,573 2.4136 2.98%
2013-11-19 0 4.030 4.020 4.030 3.940 4.030 25,487,434 101,589,607 3.9859 2.342 2.337 2.342 2.290 2.342 43,849,742 2.3168 1.51%
2013-11-18 0 3.970 3.940 3.970 3.820 4.000 42,576,000 167,953,018 3.9448 2.308 2.290 2.308 2.220 2.325 73,249,689 2.2929 4.75%
2013-11-15 0 3.790 3.790 3.800 3.740 3.800 34,189,000 129,179,020 3.7784 2.203 2.203 2.209 2.174 2.209 58,820,312 2.1962 1.34%
2013-11-14 0 3.740 3.740 3.750 3.640 3.760 49,388,808 182,953,066 3.7043 2.174 2.174 2.180 2.116 2.185 84,970,754 2.1531 2.19%
2013-11-13 0 3.660 3.640 3.650 3.630 3.710 33,033,600 121,337,762 3.6732 2.127 2.116 2.122 2.110 2.156 56,832,509 2.1350 -1.88%
2013-11-12 0 3.730 3.730 3.740 3.700 3.800 27,746,000 103,916,775 3.7453 2.168 2.168 2.174 2.151 2.209 47,735,481 2.1769 -0.53%
2013-11-11 0 3.750 3.750 3.760 3.710 3.790 23,688,310 88,780,647 3.7479 2.180 2.180 2.185 2.156 2.203 40,754,447 2.1784 1.08%
2013-11-08 0 3.710 3.700 3.710 3.630 3.730 50,112,000 185,040,230 3.6925 2.156 2.151 2.156 2.110 2.168 86,214,966 2.1463 1.64%
2013-11-07 0 3.650 3.630 3.670 3.580 3.670 26,910,000 97,683,456 3.6300 2.122 2.110 2.133 2.081 2.133 46,297,189 2.1099 0.83%
2013-11-06 0 3.620 3.610 3.620 3.590 3.650 38,264,381 138,359,518 3.6159 2.104 2.098 2.104 2.087 2.122 65,831,783 2.1017 0.56%
2013-11-05 0 3.600 3.590 3.600 3.430 3.650 61,111,410 219,520,672 3.5921 2.092 2.087 2.092 1.994 2.122 105,138,852 2.0879 4.05%
2013-11-04 0 3.460 3.450 3.460 3.370 3.460 12,274,200 42,006,022 3.4223 2.011 2.005 2.011 1.959 2.011 21,117,092 1.9892 1.47%
2013-11-01 0 3.410 3.400 3.410 3.400 3.470 10,754,000 36,691,800 3.4119 1.982 1.976 1.982 1.976 2.017 18,501,671 1.9832 -1.16%
2013-10-31 0 3.450 3.430 3.460 3.380 3.480 19,339,648 66,698,714 3.4488 2.005 1.994 2.011 1.965 2.023 33,272,811 2.0046 1.17%
2013-10-30 0 3.410 3.400 3.410 3.350 3.420 14,608,000 49,479,600 3.3872 1.982 1.976 1.982 1.947 1.988 25,132,268 1.9688 1.19%
2013-10-29 0 3.370 3.350 3.370 3.320 3.530 41,898,671 141,721,765 3.3825 1.959 1.947 1.959 1.930 2.052 72,084,381 1.9661 -2.88%
2013-10-28 0 3.470 3.440 3.470 3.400 3.470 21,715,800 74,527,502 3.4319 2.017 1.999 2.017 1.976 2.017 37,360,851 1.9948 0.87%
2013-10-25 0 3.440 3.420 3.450 3.410 3.510 21,923,684 75,628,985 3.4496 1.999 1.988 2.005 1.982 2.040 37,718,504 2.0051 -1.43%
2013-10-24 0 3.490 3.480 3.500 3.470 3.560 17,474,314 61,214,448 3.5031 2.029 2.023 2.034 2.017 2.069 30,063,605 2.0362 -0.57%
2013-10-23 0 3.510 3.480 3.490 3.480 3.610 38,040,393 135,592,558 3.5644 2.040 2.023 2.029 2.023 2.098 65,446,424 2.0718 -0.85%
2013-10-22 0 3.540 3.530 3.540 3.530 3.570 20,228,000 71,770,330 3.5481 2.058 2.052 2.058 2.052 2.075 34,801,172 2.0623 -0.56%
2013-10-21 0 3.560 3.540 3.560 3.500 3.570 36,308,966 128,414,242 3.5367 2.069 2.058 2.069 2.034 2.075 62,467,598 2.0557 2.89%
2013-10-18 0 3.460 3.450 3.470 3.340 3.560 438,723,024 1,431,498,543 3.2629 2.011 2.005 2.017 1.941 2.069 754,799,063 1.8965 2.06%
2013-10-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2013-10-16 0 3.390 3.380 3.390 3.360 3.460 20,996,403 71,086,144 3.3856 1.970 1.965 1.970 1.953 2.011 36,123,168 1.9679 -1.74%
2013-10-15 0 3.450 3.440 3.450 3.410 3.500 18,735,405 64,343,177 3.4343 2.005 1.999 2.005 1.982 2.034 32,233,244 1.9962 -0.58%
2013-10-11 0 3.470 3.470 3.480 3.430 3.490 10,244,030 35,591,494 3.4744 2.017 2.017 2.023 1.994 2.029 17,624,296 2.0195 0.00%
2013-10-10 0 3.470 3.460 3.480 3.360 3.490 37,766,052 129,850,150 3.4383 2.017 2.011 2.023 1.953 2.029 64,974,435 1.9985 3.58%
2013-10-09 0 3.350 3.340 3.350 3.300 3.370 12,870,680 42,962,609 3.3380 1.947 1.941 1.947 1.918 1.959 22,143,304 1.9402 0.60%
2013-10-08 0 3.330 3.320 3.330 3.310 3.370 12,925,000 43,057,326 3.3313 1.936 1.930 1.936 1.924 1.959 22,236,758 1.9363 -0.60%
2013-10-07 0 3.350 3.350 3.360 3.290 3.360 7,947,000 26,421,664 3.3247 1.947 1.947 1.953 1.912 1.953 13,672,381 1.9325 0.00%
2013-10-04 0 3.350 3.330 3.350 3.330 3.390 8,084,000 27,117,624 3.3545 1.947 1.936 1.947 1.936 1.970 13,908,082 1.9498 -1.18%
2013-10-03 0 3.390 3.390 3.400 3.340 3.400 29,079,793 97,857,357 3.3651 1.970 1.970 1.976 1.941 1.976 50,030,200 1.9560 1.19%
2013-10-02 0 3.350 3.340 3.350 3.250 3.360 37,944,352 126,541,329 3.3349 1.947 1.941 1.947 1.889 1.953 65,281,191 1.9384 3.72%
2013-09-30 0 3.230 3.210 3.250 3.140 3.320 21,491,700 69,223,896 3.2210 1.877 1.866 1.889 1.825 1.930 36,975,299 1.8722 -1.22%
2013-09-27 0 3.270 3.250 3.270 3.160 3.340 54,434,200 178,746,228 3.2837 1.901 1.889 1.901 1.837 1.941 93,651,076 1.9086 5.14%
2013-09-26 0 3.110 3.100 3.110 3.050 3.120 16,860,177 52,104,396 3.0904 1.808 1.802 1.808 1.773 1.813 29,007,016 1.7963 0.32%
2013-09-25 0 3.100 3.090 3.100 3.030 3.110 12,254,356 37,714,297 3.0776 1.802 1.796 1.802 1.761 1.808 21,082,952 1.7889 1.64%
2013-09-24 0 3.050 3.060 3.070 2.980 3.120 19,756,000 60,158,620 3.0451 1.773 1.779 1.784 1.732 1.813 33,989,122 1.7699 -2.24%
2013-09-23 0 3.120 3.110 3.120 2.970 3.190 8,710,000 27,182,940 3.1209 1.813 1.808 1.813 1.726 1.854 14,985,081 1.8140 -1.27%
2013-09-19 0 3.160 3.140 3.170 3.110 3.200 17,741,000 55,830,310 3.1470 1.837 1.825 1.843 1.808 1.860 30,522,424 1.8292 0.96%
2013-09-18 0 3.130 3.130 3.140 3.050 3.190 17,897,379 55,684,644 3.1113 1.819 1.819 1.825 1.773 1.854 30,791,466 1.8084 -0.79%
2013-09-17 0 3.180 3.170 3.180 3.160 3.300 14,077,966 45,094,368 3.2032 1.834 1.828 1.834 1.822 1.903 24,412,294 1.8472 -2.15%
2013-09-16 0 3.250 3.220 3.250 3.100 3.260 28,094,786 89,393,962 3.1819 1.874 1.857 1.874 1.788 1.880 48,718,556 1.8349 1.25%
2013-09-13 0 3.210 3.200 3.210 2.980 3.230 39,017,000 121,728,048 3.1199 1.851 1.845 1.851 1.718 1.863 67,658,530 1.7992 8.08%
2013-09-12 0 2.970 2.970 2.990 2.960 3.100 25,276,443 76,363,117 3.0211 1.713 1.713 1.724 1.707 1.788 43,831,329 1.7422 -4.19%
2013-09-11 0 3.100 3.090 3.100 3.030 3.220 21,443,864 66,353,759 3.0943 1.788 1.782 1.788 1.747 1.857 37,185,337 1.7844 -3.13%
2013-09-10 0 3.200 3.180 3.210 3.160 3.250 21,086,481 67,185,524 3.1862 1.845 1.834 1.851 1.822 1.874 36,565,607 1.8374 0.95%
2013-09-09 0 3.170 3.180 3.190 3.090 3.300 37,141,500 117,218,714 3.1560 1.828 1.834 1.840 1.782 1.903 64,406,266 1.8200 -2.76%
2013-09-06 0 3.260 3.260 3.280 3.250 3.350 7,433,000 24,546,240 3.3023 1.880 1.880 1.891 1.874 1.932 12,889,403 1.9044 -2.10%
2013-09-05 0 3.330 3.330 3.340 3.280 3.350 23,621,881 78,317,280 3.3155 1.920 1.920 1.926 1.891 1.932 40,962,189 1.9119 0.00%
2013-09-04 0 3.330 3.310 3.330 3.280 3.340 13,872,561 45,897,823 3.3085 1.920 1.909 1.920 1.891 1.926 24,056,106 1.9079 0.00%
2013-09-03 0 3.330 3.320 3.330 3.310 3.350 16,749,000 55,640,460 3.3220 1.920 1.915 1.920 1.909 1.932 29,044,076 1.9157 0.00%
2013-09-02 0 3.330 3.320 3.330 3.310 3.370 11,120,240 37,114,490 3.3376 1.920 1.915 1.920 1.909 1.943 19,283,366 1.9247 0.30%
2013-08-30 0 3.320 3.310 3.320 3.290 3.370 21,583,300 71,449,295 3.3104 1.915 1.909 1.915 1.897 1.943 37,427,130 1.9090 0.61%
2013-08-29 0 3.300 3.300 3.310 3.250 3.350 15,516,000 51,040,110 3.2895 1.903 1.903 1.909 1.874 1.932 26,905,958 1.8970 1.23%
2013-08-28 0 3.260 3.250 3.260 3.240 3.290 17,612,088 57,508,877 3.2653 1.880 1.874 1.880 1.868 1.897 30,540,738 1.8830 -0.31%
2013-08-27 0 3.270 3.270 3.290 3.260 3.350 5,849,543 19,251,594 3.2911 1.886 1.886 1.897 1.880 1.932 10,143,565 1.8979 -1.51%
2013-08-26 0 3.320 3.310 3.320 3.270 3.380 10,579,862 35,061,122 3.3139 1.915 1.909 1.915 1.886 1.949 18,346,308 1.9111 0.30%
2013-08-23 0 3.310 3.300 3.310 3.200 3.320 13,676,000 44,543,490 3.2571 1.909 1.903 1.909 1.845 1.915 23,715,254 1.8783 3.12%
2013-08-22 0 3.210 3.200 3.210 3.150 3.290 28,752,000 91,960,320 3.1984 1.851 1.845 1.851 1.817 1.897 49,858,217 1.8444 -1.83%
2013-08-21 0 3.270 3.250 3.280 3.210 3.290 8,266,250 26,884,552 3.2523 1.886 1.874 1.891 1.851 1.897 14,334,324 1.8755 0.62%
2013-08-20 0 3.250 3.250 3.260 3.230 3.370 19,120,450 62,698,178 3.2791 1.874 1.874 1.880 1.863 1.943 33,156,356 1.8910 -3.56%
2013-08-19 0 3.370 3.370 3.380 3.260 3.420 13,045,000 43,792,430 3.3570 1.943 1.943 1.949 1.880 1.972 22,621,050 1.9359 1.51%
2013-08-16 0 3.320 3.310 3.330 3.250 3.330 7,962,745 26,168,054 3.2863 1.915 1.909 1.920 1.874 1.920 13,808,023 1.8951 0.61%
2013-08-15 0 3.300 3.300 3.310 3.280 3.390 15,987,000 53,200,530 3.3277 1.903 1.903 1.909 1.891 1.955 27,722,708 1.9190 -1.79%
2013-08-13 0 3.360 3.350 3.360 3.330 3.380 11,338,508 38,109,326 3.3611 1.938 1.932 1.938 1.920 1.949 19,661,860 1.9382 0.60%
2013-08-12 0 3.340 3.330 3.340 3.230 3.350 35,447,361 117,179,343 3.3057 1.926 1.920 1.926 1.863 1.932 61,468,496 1.9063 3.09%
2013-08-09 0 3.240 3.230 3.250 3.190 3.250 13,414,750 43,139,157 3.2158 1.868 1.863 1.874 1.840 1.874 23,262,226 1.8545 0.00%
2013-08-08 0 3.240 3.230 3.240 3.200 3.250 15,569,579 50,308,931 3.2312 1.868 1.863 1.868 1.845 1.874 26,998,868 1.8634 0.00%
2013-08-07 0 3.240 3.230 3.240 3.170 3.280 28,508,000 92,200,690 3.2342 1.868 1.863 1.868 1.828 1.891 49,435,102 1.8651 1.89%
2013-08-06 0 3.180 3.180 3.200 3.140 3.250 28,486,158 90,828,091 3.1885 1.834 1.834 1.845 1.811 1.874 49,397,226 1.8387 -2.15%
2013-08-05 0 3.250 3.240 3.260 3.190 3.270 19,290,338 62,493,945 3.2397 1.874 1.868 1.880 1.840 1.886 33,450,955 1.8682 -0.61%
2013-08-02 0 3.270 3.260 3.270 3.200 3.280 25,874,400 83,964,510 3.2451 1.886 1.880 1.886 1.845 1.891 44,868,233 1.8714 0.00%
2013-08-01 0 3.270 3.250 3.260 3.140 3.270 36,664,112 117,784,973 3.2125 1.886 1.874 1.880 1.811 1.886 63,578,438 1.8526 4.14%
2013-07-31 0 3.140 3.140 3.150 3.110 3.160 22,051,982 69,255,893 3.1406 1.811 1.811 1.817 1.793 1.822 38,239,862 1.8111 -0.63%
2013-07-30 0 3.160 3.150 3.160 3.110 3.160 14,045,600 44,165,170 3.1444 1.822 1.817 1.822 1.793 1.822 24,356,169 1.8133 -0.32%
2013-07-29 0 3.170 3.160 3.170 3.100 3.170 20,853,000 65,695,430 3.1504 1.828 1.822 1.828 1.788 1.828 36,160,733 1.8168 1.28%
2013-07-26 0 3.130 3.110 3.130 3.100 3.150 15,635,666 48,805,414 3.1214 1.805 1.793 1.805 1.788 1.817 27,113,468 1.8000 -0.32%
2013-07-25 0 3.140 3.130 3.140 3.090 3.170 21,309,420 66,671,163 3.1287 1.811 1.805 1.811 1.782 1.828 36,952,201 1.8043 1.29%
2013-07-24 0 3.100 3.100 3.110 3.060 3.100 22,725,600 70,171,895 3.0878 1.788 1.788 1.793 1.765 1.788 39,407,968 1.7807 0.00%
2013-07-23 0 3.100 3.090 3.100 3.040 3.130 43,071,003 133,326,991 3.0955 1.788 1.782 1.788 1.753 1.805 74,688,488 1.7851 1.64%
2013-07-22 0 3.050 3.050 3.060 3.040 3.090 10,370,600 31,665,912 3.0534 1.759 1.759 1.765 1.753 1.782 17,983,432 1.7608 -0.33%
2013-07-19 0 3.060 3.060 3.080 3.000 3.080 30,349,124 92,341,604 3.0426 1.765 1.765 1.776 1.730 1.776 52,627,755 1.7546 2.00%
2013-07-18 0 3.000 3.000 3.010 2.980 3.130 57,459,900 174,782,879 3.0418 1.730 1.730 1.736 1.718 1.805 99,639,961 1.7541 -3.23%
2013-07-17 0 3.100 3.090 3.100 3.070 3.150 43,683,500 136,123,356 3.1161 1.788 1.782 1.788 1.770 1.817 75,750,606 1.7970 0.65%
2013-07-16 0 3.080 3.080 3.090 3.030 3.110 29,680,524 91,472,366 3.0819 1.776 1.776 1.782 1.747 1.793 51,468,350 1.7773 0.98%
2013-07-15 0 3.050 3.050 3.060 2.940 3.120 69,752,801 214,130,541 3.0698 1.759 1.759 1.765 1.695 1.799 120,956,813 1.7703 3.04%
2013-07-12 0 2.960 2.950 2.970 2.940 2.980 15,917,000 47,204,390 2.9657 1.707 1.701 1.713 1.695 1.718 27,601,323 1.7102 0.00%
2013-07-11 0 2.960 2.950 2.970 2.860 3.000 34,410,500 101,633,820 2.9536 1.707 1.701 1.713 1.649 1.730 59,670,498 1.7033 3.50%
2013-07-10 0 2.860 2.840 2.850 2.820 2.880 10,850,001 30,852,052 2.8435 1.649 1.638 1.644 1.626 1.661 18,814,750 1.6398 0.70%
2013-07-09 0 2.840 2.830 2.850 2.810 2.890 6,542,400 18,599,982 2.8430 1.638 1.632 1.644 1.620 1.667 11,345,033 1.6395 -0.35%
2013-07-08 0 2.850 2.840 2.850 2.830 2.890 14,369,008 40,985,262 2.8523 1.644 1.638 1.644 1.632 1.667 24,916,984 1.6449 -1.72%
2013-07-05 0 2.900 2.880 2.890 2.850 2.900 16,944,101 48,798,179 2.8800 1.672 1.661 1.667 1.644 1.672 29,382,396 1.6608 1.40%
2013-07-04 0 2.860 2.850 2.860 2.780 2.960 19,903,549 57,074,313 2.8675 1.649 1.644 1.649 1.603 1.707 34,514,311 1.6536 -2.72%
2013-07-03 0 2.940 2.920 2.930 2.850 2.960 65,429,703 190,962,136 2.9186 1.695 1.684 1.690 1.644 1.707 113,460,223 1.6831 3.16%
2013-07-02 0 2.850 2.850 2.860 2.710 2.880 24,888,500 69,745,840 2.8023 1.644 1.644 1.649 1.563 1.661 43,158,606 1.6160 2.52%
2013-06-28 0 2.780 2.770 2.780 2.720 2.800 15,869,400 43,939,102 2.7688 1.603 1.597 1.603 1.569 1.615 27,518,781 1.5967 2.21%
2013-06-27 0 2.720 2.720 2.730 2.700 2.790 10,962,000 29,998,542 2.7366 1.569 1.569 1.574 1.557 1.609 19,008,965 1.5781 -0.73%
2013-06-26 0 2.740 2.720 2.740 2.570 2.780 24,650,788 66,097,893 2.6814 1.580 1.569 1.580 1.482 1.603 42,746,394 1.5463 9.16%
2013-06-25 0 2.510 2.510 2.520 2.400 2.630 47,659,447 120,845,685 2.5356 1.447 1.447 1.453 1.384 1.517 82,645,209 1.4622 -4.20%
2013-06-24 0 2.620 2.620 2.640 2.610 2.780 20,040,900 54,168,748 2.7029 1.511 1.511 1.522 1.505 1.603 34,752,488 1.5587 -7.09%
2013-06-21 0 2.820 2.810 2.820 2.700 2.820 38,306,000 105,715,010 2.7598 1.626 1.620 1.626 1.557 1.626 66,425,600 1.5915 -0.70%
2013-06-20 0 2.840 2.840 2.850 2.810 2.880 18,035,700 51,331,495 2.8461 1.638 1.638 1.644 1.620 1.661 31,275,314 1.6413 -2.41%
2013-06-19 0 2.910 2.900 2.910 2.880 2.920 8,329,000 24,177,920 2.9029 1.678 1.672 1.678 1.661 1.684 14,443,137 1.6740 0.34%
2013-06-18 0 2.900 2.890 2.900 2.800 2.920 26,636,000 76,538,716 2.8735 1.672 1.667 1.672 1.615 1.684 46,188,907 1.6571 3.94%
2013-06-17 0 2.790 2.790 2.810 2.710 2.850 16,388,000 45,922,110 2.8022 1.609 1.609 1.620 1.563 1.644 28,418,074 1.6159 1.45%
2013-06-14 0 2.750 2.740 2.750 2.740 2.820 18,541,700 51,334,380 2.7686 1.586 1.580 1.586 1.580 1.626 32,152,758 1.5966 0.00%
2013-06-13 0 2.750 2.750 2.760 2.680 2.850 50,436,000 137,991,220 2.7360 1.586 1.586 1.592 1.545 1.644 87,459,969 1.5778 -4.18%
2013-06-11 0 2.870 2.850 2.870 2.820 2.880 26,125,000 74,405,900 2.8481 1.655 1.644 1.655 1.626 1.661 45,302,793 1.6424 -0.35%
2013-06-10 0 2.880 2.870 2.880 2.750 2.890 26,466,501 75,348,262 2.8469 1.661 1.655 1.661 1.586 1.667 45,894,983 1.6418 4.73%
2013-06-07 0 2.750 2.740 2.750 2.670 2.760 20,744,220 56,494,461 2.7234 1.586 1.580 1.586 1.540 1.592 35,972,100 1.5705 2.23%
2013-06-06 0 2.690 2.690 2.700 2.670 2.760 26,072,975 70,741,086 2.7132 1.551 1.551 1.557 1.540 1.592 45,212,578 1.5646 -3.58%
2013-06-05 0 2.790 2.770 2.790 2.760 2.840 10,876,995 30,354,616 2.7907 1.609 1.597 1.609 1.592 1.638 18,861,560 1.6093 -1.06%
2013-06-04 0 2.820 2.820 2.830 2.730 2.860 15,366,795 43,215,418 2.8123 1.626 1.626 1.632 1.574 1.649 26,647,224 1.6218 1.08%
2013-06-03 0 2.790 2.790 2.800 2.760 2.930 33,562,725 95,115,713 2.8340 1.609 1.609 1.615 1.592 1.690 58,200,390 1.6343 -5.10%
2013-05-31 0 2.940 2.930 2.960 2.900 2.960 26,425,660 77,626,366 2.9375 1.695 1.690 1.707 1.672 1.707 45,824,161 1.6940 0.34%
2013-05-30 0 2.930 2.920 2.930 2.800 2.940 22,904,021 65,952,316 2.8795 1.690 1.684 1.690 1.615 1.695 39,717,364 1.6605 0.34%
2013-05-29 0 2.920 2.900 2.920 2.870 2.960 32,760,002 95,847,075 2.9257 1.684 1.672 1.684 1.655 1.707 56,808,406 1.6872 0.00%
2013-05-28 0 2.920 2.920 2.930 2.840 2.950 58,938,437 172,277,053 2.9230 1.684 1.684 1.690 1.638 1.701 102,203,860 1.6856 1.74%
2013-05-27 0 2.870 2.870 2.880 2.710 2.890 62,726,000 178,214,060 2.8412 1.655 1.655 1.661 1.563 1.667 108,771,790 1.6384 5.51%
2013-05-24 0 2.720 2.710 2.730 2.600 2.740 21,466,000 57,113,110 2.6606 1.569 1.563 1.574 1.499 1.580 37,223,723 1.5343 2.64%
2013-05-23 0 2.650 2.640 2.650 2.610 2.720 43,685,000 115,960,010 2.6545 1.528 1.522 1.528 1.505 1.569 75,753,207 1.5308 -3.64%
2013-05-22 0 2.770 2.760 2.770 2.650 2.790 23,406,200 63,514,680 2.7136 1.586 1.580 1.586 1.517 1.597 40,883,368 1.5536 1.09%
2013-05-21 0 2.740 2.740 2.750 2.720 2.810 34,383,000 95,526,720 2.7783 1.569 1.569 1.574 1.557 1.609 60,056,432 1.5906 -1.44%
2013-05-20 0 2.780 2.770 2.780 2.690 2.800 44,306,008 122,914,983 2.7742 1.592 1.586 1.592 1.540 1.603 77,388,847 1.5883 2.21%
2013-05-16 0 2.720 2.720 2.730 2.650 2.730 30,148,606 81,664,281 2.7087 1.557 1.557 1.563 1.517 1.563 52,660,259 1.5508 1.49%
2013-05-15 0 2.680 2.680 2.690 2.650 2.700 23,294,772 62,456,371 2.6811 1.534 1.534 1.540 1.517 1.546 40,688,738 1.5350 -0.74%
2013-05-14 0 2.700 2.690 2.720 2.570 2.720 86,674,212 230,922,765 2.6643 1.546 1.540 1.557 1.471 1.557 151,392,953 1.5253 2.66%
2013-05-13 0 2.630 2.610 2.630 2.500 2.640 74,721,250 192,077,988 2.5706 1.506 1.494 1.506 1.431 1.511 130,514,837 1.4717 5.20%
2013-05-10 0 2.500 2.500 2.510 2.470 2.520 41,694,000 104,277,110 2.5010 1.431 1.431 1.437 1.414 1.443 72,826,480 1.4319 1.21%
2013-05-09 0 2.470 2.460 2.470 2.450 2.490 17,738,000 43,764,858 2.4673 1.414 1.408 1.414 1.403 1.426 30,982,782 1.4126 0.00%
2013-05-08 0 2.470 2.450 2.460 2.460 2.500 15,323,000 38,025,076 2.4816 1.414 1.403 1.408 1.408 1.431 26,764,526 1.4207 -1.20%
2013-05-07 0 2.500 2.490 2.500 2.470 2.530 16,368,391 40,869,679 2.4969 1.431 1.426 1.431 1.414 1.448 28,590,500 1.4295 -1.19%
2013-05-06 0 2.530 2.530 2.540 2.520 2.550 33,673,002 85,177,677 2.5296 1.448 1.448 1.454 1.443 1.460 58,816,285 1.4482 0.80%
2013-05-03 0 2.510 2.500 2.510 2.470 2.560 45,226,000 113,447,550 2.5085 1.437 1.431 1.437 1.414 1.466 78,995,788 1.4361 1.62%
2013-05-02 0 2.470 2.470 2.480 2.320 2.500 32,763,874 80,766,811 2.4651 1.414 1.414 1.420 1.328 1.431 57,228,321 1.4113 5.11%
2013-04-30 0 2.350 2.350 2.360 2.320 2.390 9,760,000 22,891,240 2.3454 1.345 1.345 1.351 1.328 1.368 17,047,691 1.3428 0.00%
2013-04-29 0 2.350 2.350 2.360 2.320 2.380 4,895,950 11,505,814 2.3501 1.345 1.345 1.351 1.328 1.363 8,551,705 1.3454 -0.42%
2013-04-26 0 2.360 2.360 2.370 2.350 2.430 10,627,000 25,393,280 2.3895 1.351 1.351 1.357 1.345 1.391 18,562,071 1.3680 -1.67%
2013-04-25 0 2.400 2.400 2.410 2.290 2.420 54,657,000 129,356,382 2.3667 1.374 1.374 1.380 1.311 1.385 95,468,818 1.3550 7.14%
2013-04-24 0 2.240 2.230 2.240 2.220 2.300 16,473,000 36,946,526 2.2429 1.282 1.277 1.282 1.271 1.317 28,773,219 1.2841 0.90%
2013-04-23 0 2.220 2.220 2.230 2.220 2.270 9,658,000 21,637,380 2.2404 1.271 1.271 1.277 1.271 1.300 16,869,529 1.2826 -1.77%
2013-04-22 0 2.260 2.260 2.270 2.250 2.300 5,402,000 12,274,684 2.2722 1.294 1.294 1.300 1.288 1.317 9,435,618 1.3009 0.00%
2013-04-19 0 2.260 2.260 2.270 2.200 2.270 8,651,000 19,464,190 2.2499 1.294 1.294 1.300 1.260 1.300 15,110,613 1.2881 1.80%
2013-04-18 0 2.220 2.210 2.220 2.210 2.260 10,872,205 24,129,306 2.2194 1.271 1.265 1.271 1.265 1.294 18,990,368 1.2706 -1.77%
2013-04-17 0 2.260 2.260 2.270 2.240 2.300 5,781,000 13,126,030 2.2705 1.294 1.294 1.300 1.282 1.317 10,097,613 1.2999 0.00%
2013-04-16 0 2.260 2.260 2.270 2.240 2.290 5,237,000 11,894,360 2.2712 1.294 1.294 1.300 1.282 1.311 9,147,414 1.3003 -1.31%
2013-04-15 0 2.290 2.290 2.300 2.250 2.330 10,247,000 23,582,059 2.3014 1.311 1.311 1.317 1.288 1.334 17,898,329 1.3176 -0.43%
2013-04-12 0 2.300 2.300 2.320 2.290 2.360 4,739,572 11,010,501 2.3231 1.317 1.317 1.328 1.311 1.351 8,278,562 1.3300 -1.29%
2013-04-11 0 2.330 2.310 2.320 2.230 2.340 12,382,000 28,720,608 2.3195 1.334 1.323 1.328 1.277 1.340 21,627,512 1.3280 4.48%
2013-04-10 0 2.230 2.230 2.240 2.220 2.260 7,230,000 16,167,808 2.2362 1.277 1.277 1.282 1.271 1.294 12,628,566 1.2803 -0.89%
2013-04-09 0 2.250 2.240 2.250 2.210 2.280 9,012,000 20,193,430 2.2407 1.288 1.282 1.288 1.265 1.305 15,741,168 1.2828 1.35%
2013-04-08 0 2.220 2.220 2.230 2.200 2.250 15,709,200 35,080,090 2.2331 1.271 1.271 1.277 1.260 1.288 27,439,098 1.2785 0.91%
2013-04-05 0 2.200 2.190 2.210 2.160 2.280 21,704,000 47,901,786 2.2070 1.260 1.254 1.265 1.237 1.305 37,910,153 1.2636 -4.76%
2013-04-03 0 2.310 2.300 2.310 2.270 2.430 7,540,000 17,650,580 2.3409 1.323 1.317 1.323 1.300 1.391 13,170,040 1.3402 -2.94%
2013-04-02 0 2.380 2.370 2.390 2.300 2.410 12,228,000 29,029,170 2.3740 1.363 1.357 1.368 1.317 1.380 21,358,522 1.3591 3.03%
2013-03-28 0 2.310 2.300 2.320 2.260 2.330 8,415,179 19,315,743 2.2953 1.323 1.317 1.328 1.294 1.334 14,698,706 1.3141 1.76%
2013-03-27 0 2.270 2.260 2.270 2.240 2.330 10,473,000 23,932,160 2.2851 1.300 1.294 1.300 1.282 1.334 18,293,081 1.3083 -1.30%
2013-03-26 0 2.300 2.300 2.310 2.290 2.370 12,233,000 28,211,702 2.3062 1.317 1.317 1.323 1.311 1.357 21,367,255 1.3203 -2.95%
2013-03-25 0 2.370 2.350 2.370 2.350 2.440 8,880,000 21,111,048 2.3774 1.357 1.345 1.357 1.345 1.397 15,510,604 1.3611 -1.66%
2013-03-22 0 2.410 2.400 2.410 2.380 2.500 21,011,450 51,411,724 2.4468 1.380 1.374 1.380 1.363 1.431 36,700,483 1.4008 -2.82%
2013-03-21 0 2.480 2.470 2.480 2.370 2.490 20,704,429 50,911,053 2.4589 1.420 1.414 1.420 1.357 1.426 36,164,213 1.4078 4.64%
2013-03-20 0 2.370 2.370 2.380 2.320 2.380 7,189,000 16,917,530 2.3533 1.357 1.357 1.363 1.328 1.363 12,556,952 1.3473 1.72%
2013-03-19 0 2.330 2.300 2.310 2.300 2.370 8,584,000 19,977,010 2.3272 1.334 1.317 1.323 1.317 1.357 14,993,584 1.3324 -0.85%
2013-03-18 0 2.350 2.330 2.350 2.240 2.360 10,226,071 23,635,665 2.3113 1.345 1.334 1.345 1.282 1.351 17,861,773 1.3233 2.62%
2013-03-15 0 2.290 2.290 2.330 2.270 2.400 14,706,500 34,248,038 2.3288 1.311 1.311 1.334 1.300 1.374 25,687,692 1.3332 -4.18%
2013-03-14 0 2.390 2.360 2.390 2.330 2.390 10,289,000 24,362,580 2.3678 1.368 1.351 1.368 1.334 1.368 17,971,690 1.3556 1.70%
2013-03-13 0 2.350 2.320 2.350 2.270 2.410 20,670,000 48,003,960 2.3224 1.345 1.328 1.345 1.300 1.380 36,104,076 1.3296 0.00%
2013-03-12 0 2.350 2.350 2.380 2.320 2.500 25,972,482 62,073,236 2.3900 1.345 1.345 1.363 1.328 1.431 45,365,867 1.3683 -4.86%
2013-03-11 0 2.470 2.450 2.470 2.430 2.530 14,369,500 35,580,280 2.4761 1.414 1.403 1.414 1.391 1.448 25,099,058 1.4176 -1.59%
2013-03-08 0 2.510 2.510 2.520 2.490 2.550 12,672,212 31,780,795 2.5079 1.437 1.437 1.443 1.426 1.460 22,134,422 1.4358 -0.40%
2013-03-07 0 2.520 2.500 2.520 2.470 2.550 28,541,490 71,893,382 2.5189 1.443 1.431 1.443 1.414 1.460 49,853,126 1.4421 0.80%
2013-03-06 0 2.500 2.500 2.520 2.440 2.520 31,559,000 78,937,022 2.5013 1.431 1.431 1.443 1.397 1.443 55,123,780 1.4320 2.46%
2013-03-05 0 2.440 2.440 2.450 2.350 2.500 29,118,000 70,804,450 2.4316 1.397 1.397 1.403 1.345 1.431 50,860,110 1.3921 -1.61%
2013-03-04 0 2.480 2.480 2.490 2.380 2.500 46,922,465 115,607,936 2.4638 1.420 1.420 1.426 1.363 1.431 81,958,986 1.4106 1.22%
2013-03-01 0 2.450 2.440 2.450 2.370 2.460 56,653,062 137,274,453 2.4231 1.403 1.397 1.403 1.357 1.408 98,955,319 1.3872 2.08%
2013-02-28 0 2.400 2.390 2.400 2.200 2.400 36,563,000 85,413,840 2.3361 1.374 1.368 1.374 1.260 1.374 63,864,215 1.3374 8.60%
2013-02-27 0 2.210 2.200 2.220 2.150 2.240 16,686,500 36,785,505 2.2045 1.265 1.260 1.271 1.231 1.282 29,146,138 1.2621 0.91%
2013-02-26 0 2.190 2.180 2.200 2.170 2.240 15,031,000 33,303,560 2.2157 1.254 1.248 1.260 1.242 1.282 26,254,493 1.2685 -2.23%
2013-02-25 0 2.240 2.220 2.240 2.180 2.240 18,806,000 41,659,013 2.2152 1.282 1.271 1.282 1.248 1.282 32,848,246 1.2682 0.45%
2013-02-22 0 2.230 2.220 2.230 2.140 2.240 13,125,700 28,808,049 2.1948 1.277 1.271 1.277 1.225 1.282 22,926,525 1.2565 0.45%
2013-02-21 0 2.220 2.210 2.220 2.160 2.230 18,393,000 40,486,350 2.2012 1.271 1.265 1.271 1.237 1.277 32,126,864 1.2602 0.45%
2013-02-20 0 2.210 2.200 2.210 2.130 2.280 24,476,000 54,068,680 2.2090 1.265 1.260 1.265 1.219 1.305 42,751,977 1.2647 3.76%
2013-02-19 0 2.130 2.120 2.130 2.120 2.230 16,086,000 34,953,960 2.1729 1.219 1.214 1.219 1.214 1.277 28,097,250 1.2440 -2.74%
2013-02-18 0 2.190 2.200 2.210 2.180 2.230 13,669,750 30,199,195 2.2092 1.254 1.260 1.265 1.248 1.277 23,876,811 1.2648 0.00%
2013-02-15 0 2.190 2.190 2.200 2.160 2.200 9,488,000 20,785,720 2.1907 1.254 1.254 1.260 1.237 1.260 16,572,592 1.2542 -0.90%
2013-02-14 0 2.210 2.210 2.220 2.180 2.270 20,780,750 46,154,315 2.2210 1.265 1.265 1.271 1.248 1.300 36,297,522 1.2716 2.31%
2013-02-08 0 2.160 2.150 2.170 2.140 2.170 14,088,250 30,427,852 2.1598 1.237 1.231 1.242 1.225 1.242 24,607,801 1.2365 -0.46%
2013-02-07 0 2.170 2.160 2.170 2.100 2.190 32,050,750 68,767,281 2.1456 1.242 1.237 1.242 1.202 1.254 55,982,715 1.2284 1.88%
2013-02-06 0 2.130 2.120 2.130 2.050 2.140 19,434,000 40,954,070 2.1073 1.219 1.214 1.219 1.174 1.225 33,945,167 1.2065 1.91%
2013-02-05 0 2.090 2.080 2.090 2.030 2.120 28,078,400 58,761,566 2.0928 1.197 1.191 1.197 1.162 1.214 49,044,252 1.1981 1.46%
2013-02-04 0 2.060 2.050 2.060 1.960 2.070 34,327,250 69,439,282 2.0229 1.179 1.174 1.179 1.122 1.185 59,959,054 1.1581 4.57%
2013-02-01 0 1.970 1.950 1.970 1.920 1.980 6,712,000 13,107,970 1.9529 1.128 1.116 1.128 1.099 1.134 11,723,781 1.1181 1.55%
2013-01-31 0 1.940 1.930 1.950 1.920 1.950 9,233,000 17,827,600 1.9309 1.111 1.105 1.116 1.099 1.116 16,127,186 1.1054 -0.51%
2013-01-30 0 1.950 1.940 1.950 1.940 1.970 4,312,000 8,419,860 1.9527 1.116 1.111 1.116 1.111 1.128 7,531,726 1.1179 0.00%
2013-01-29 0 1.950 1.950 1.960 1.940 1.990 28,326,997 55,538,254 1.9606 1.116 1.116 1.122 1.111 1.139 49,478,474 1.1225 -1.52%
2013-01-28 0 1.980 1.970 1.980 1.950 1.990 6,035,000 11,919,800 1.9751 1.134 1.128 1.134 1.116 1.139 10,541,272 1.1308 1.02%
2013-01-25 0 1.960 1.950 1.960 1.950 2.010 35,848,000 70,701,580 1.9723 1.122 1.116 1.122 1.116 1.151 62,615,332 1.1291 -2.00%
2013-01-24 0 2.000 1.990 2.000 1.990 2.010 9,423,000 18,848,560 2.0003 1.145 1.139 1.145 1.139 1.151 16,459,057 1.1452 -0.50%
2013-01-23 0 2.010 2.010 2.020 2.000 2.030 12,276,000 24,585,590 2.0027 1.151 1.151 1.156 1.145 1.162 21,442,363 1.1466 0.00%
2013-01-22 0 2.010 2.000 2.010 1.990 2.020 6,557,000 13,111,140 1.9996 1.151 1.145 1.151 1.139 1.156 11,453,044 1.1448 0.00%
2013-01-21 0 2.010 2.000 2.020 1.990 2.050 5,376,500 10,829,875 2.0143 1.151 1.145 1.156 1.139 1.174 9,391,077 1.1532 -0.50%
2013-01-18 0 2.020 2.020 2.030 2.010 2.050 5,341,000 10,857,610 2.0329 1.156 1.156 1.162 1.151 1.174 9,329,070 1.1638 0.00%
2013-01-17 0 2.020 2.010 2.020 2.010 2.070 16,161,000 33,006,910 2.0424 1.156 1.151 1.156 1.151 1.185 28,228,252 1.1693 0.00%
2013-01-16 0 2.020 2.010 2.020 1.940 2.020 9,715,000 19,289,220 1.9855 1.156 1.151 1.156 1.111 1.156 16,969,090 1.1367 1.51%
2013-01-15 0 1.990 1.980 1.990 1.980 2.030 17,050,000 34,074,584 1.9985 1.139 1.134 1.139 1.134 1.162 29,781,059 1.1442 -0.50%
2013-01-14 0 2.000 1.990 2.000 1.980 2.020 9,231,500 18,512,490 2.0054 1.145 1.139 1.145 1.134 1.156 16,124,566 1.1481 0.50%
2013-01-11 0 1.990 1.990 2.000 1.980 2.050 9,647,000 19,362,600 2.0071 1.139 1.139 1.145 1.134 1.174 16,850,315 1.1491 -1.97%
2013-01-10 0 2.030 2.020 2.030 1.990 2.060 13,878,000 28,226,970 2.0339 1.162 1.156 1.162 1.139 1.179 24,240,560 1.1645 1.00%
2013-01-09 0 2.010 2.000 2.010 1.980 2.030 8,356,165 16,837,952 2.0150 1.151 1.145 1.151 1.134 1.162 14,595,627 1.1536 -0.50%
2013-01-08 0 2.020 2.000 2.010 2.000 2.070 14,886,600 30,418,390 2.0433 1.156 1.145 1.151 1.145 1.185 26,002,271 1.1698 -0.98%
2013-01-07 0 2.040 2.030 2.040 1.970 2.040 14,263,000 28,695,340 2.0119 1.168 1.162 1.168 1.128 1.168 24,913,035 1.1518 3.55%
2013-01-04 0 1.970 1.960 1.970 1.960 1.990 6,545,000 12,894,230 1.9701 1.128 1.122 1.128 1.122 1.139 11,432,084 1.1279 0.00%
2013-01-03 0 1.970 1.960 1.980 1.960 2.020 10,688,000 21,165,590 1.9803 1.128 1.122 1.134 1.122 1.156 18,668,619 1.1338 -2.48%
2013-01-02 0 2.020 2.010 2.020 1.980 2.040 10,849,541 21,688,725 1.9990 1.156 1.151 1.156 1.134 1.168 18,950,781 1.1445 1.00%
2012-12-31 0 2.000 2.000 2.010 1.960 2.010 3,646,000 7,269,400 1.9938 1.145 1.145 1.151 1.122 1.151 6,368,431 1.1415 0.50%
2012-12-28 0 1.990 1.970 1.990 1.960 1.990 5,132,000 10,161,110 1.9800 1.139 1.128 1.139 1.122 1.139 8,964,011 1.1335 0.00%
2012-12-27 0 1.990 1.980 1.990 1.980 2.010 3,476,000 6,944,000 1.9977 1.139 1.134 1.139 1.134 1.151 6,071,493 1.1437 1.02%
2012-12-24 0 1.970 1.970 1.980 1.970 2.000 1,724,500 3,425,740 1.9865 1.128 1.128 1.134 1.128 1.145 3,012,166 1.1373 0.00%
2012-12-21 0 1.970 1.960 1.980 1.950 1.990 9,027,000 17,784,200 1.9701 1.128 1.122 1.134 1.116 1.139 15,767,368 1.1279 -0.51%
2012-12-20 0 1.980 1.970 1.980 1.950 1.990 6,509,000 12,829,950 1.9711 1.134 1.128 1.134 1.116 1.139 11,369,203 1.1285 0.00%
2012-12-19 0 1.980 1.970 1.980 1.940 1.980 7,434,000 14,599,570 1.9639 1.134 1.128 1.134 1.111 1.134 12,984,891 1.1244 3.13%
2012-12-18 0 1.920 1.920 1.940 1.910 1.980 11,118,000 21,612,990 1.9440 1.099 1.099 1.111 1.093 1.134 19,419,696 1.1129 -2.04%
2012-12-17 0 1.960 1.950 1.960 1.930 1.990 5,564,400 10,881,364 1.9555 1.122 1.116 1.122 1.105 1.139 9,719,280 1.1196 -0.51%
2012-12-14 0 1.970 1.960 1.970 1.950 2.020 10,526,000 20,855,170 1.9813 1.128 1.122 1.128 1.116 1.156 18,385,656 1.1343 -1.01%
2012-12-13 0 1.990 1.980 2.000 1.930 2.000 20,724,000 40,720,460 1.9649 1.139 1.134 1.145 1.105 1.145 36,198,397 1.1249 2.58%
2012-12-12 0 1.940 1.930 1.940 1.910 1.940 12,639,000 24,356,186 1.9271 1.111 1.105 1.111 1.093 1.111 22,076,411 1.1033 1.57%
2012-12-11 0 1.910 1.910 1.920 1.910 1.960 7,954,000 15,387,356 1.9345 1.093 1.093 1.099 1.093 1.122 13,893,170 1.1075 -2.05%
2012-12-10 0 1.950 1.940 1.950 1.930 2.000 10,539,000 20,597,310 1.9544 1.116 1.111 1.116 1.105 1.145 18,408,363 1.1189 -1.52%
2012-12-07 0 1.980 1.960 1.980 1.950 1.980 10,651,125 20,897,445 1.9620 1.134 1.122 1.134 1.116 1.134 18,604,210 1.1233 1.54%
2012-12-06 0 1.950 1.940 1.950 1.920 1.990 19,951,000 39,017,960 1.9557 1.116 1.111 1.116 1.099 1.139 34,848,206 1.1197 0.52%
2012-12-05 0 1.940 1.920 1.930 1.900 1.950 13,045,846 25,128,918 1.9262 1.111 1.099 1.105 1.088 1.116 22,787,045 1.1028 1.04%
2012-12-04 0 1.920 1.910 1.920 1.830 1.940 38,610,000 73,162,300 1.8949 1.099 1.093 1.099 1.048 1.111 67,439,689 1.0849 4.35%
2012-12-03 0 1.840 1.830 1.840 1.800 1.850 12,487,128 22,857,383 1.8305 1.053 1.048 1.053 1.031 1.059 21,811,138 1.0480 1.10%
2012-11-30 0 1.820 1.810 1.820 1.790 1.850 8,913,000 16,206,360 1.8183 1.042 1.036 1.042 1.025 1.059 15,568,245 1.0410 0.55%
2012-11-29 0 1.810 1.810 1.820 1.800 1.830 4,240,000 7,682,580 1.8119 1.036 1.036 1.042 1.031 1.048 7,405,964 1.0374 0.00%
2012-11-28 0 1.810 1.790 1.800 1.790 1.840 7,445,000 13,465,970 1.8087 1.036 1.025 1.031 1.025 1.053 13,004,105 1.0355 -1.09%
2012-11-27 0 1.830 1.830 1.840 1.810 1.870 19,388,000 35,695,310 1.8411 1.048 1.048 1.053 1.036 1.071 33,864,820 1.0541 0.55%
2012-11-26 0 1.820 1.800 1.820 1.790 1.820 3,832,000 6,909,200 1.8030 1.042 1.031 1.042 1.025 1.042 6,693,315 1.0323 1.11%
2012-11-23 0 1.800 1.790 1.800 1.790 1.830 5,461,000 9,901,046 1.8130 1.031 1.025 1.031 1.025 1.048 9,538,672 1.0380 0.00%
2012-11-22 0 1.800 1.780 1.800 1.760 1.810 9,456,000 16,971,764 1.7948 1.031 1.019 1.031 1.008 1.036 16,516,698 1.0276 1.12%
2012-11-21 0 1.780 1.770 1.790 1.750 1.790 5,440,000 9,668,362 1.7773 1.019 1.013 1.025 1.002 1.025 9,501,992 1.0175 0.56%
2012-11-20 0 1.770 1.760 1.770 1.750 1.790 5,672,000 10,058,890 1.7734 1.013 1.008 1.013 1.002 1.025 9,907,224 1.0153 0.57%
2012-11-19 0 1.760 1.750 1.760 1.730 1.780 6,294,946 10,997,843 1.7471 1.008 1.002 1.008 0.990 1.019 10,995,317 1.0002 0.00%
2012-11-16 0 1.760 1.750 1.770 1.730 1.780 6,195,000 10,853,814 1.7520 1.008 1.002 1.013 0.990 1.019 10,820,743 1.0031 1.73%
2012-11-15 0 1.730 1.730 1.740 1.710 1.760 1,680,000 2,916,188 1.7358 0.990 0.990 0.996 0.979 1.008 2,934,439 0.9938 -0.57%
2012-11-14 0 1.740 1.740 1.750 1.730 1.760 1,944,000 3,389,930 1.7438 0.996 0.996 1.002 0.990 1.008 3,395,565 0.9983 -0.57%
2012-11-13 0 1.750 1.740 1.750 1.730 1.770 3,482,000 6,094,040 1.7502 1.002 0.996 1.002 0.990 1.013 6,081,974 1.0020 -1.13%
2012-11-12 0 1.770 1.760 1.770 1.740 1.790 4,709,000 8,323,490 1.7676 1.013 1.008 1.013 0.996 1.025 8,225,162 1.0120 -0.56%
2012-11-09 0 1.780 1.780 1.790 1.770 1.810 3,879,000 6,943,020 1.7899 1.019 1.019 1.025 1.013 1.036 6,775,409 1.0247 -1.66%
2012-11-08 0 1.810 1.790 1.810 1.760 1.820 6,430,000 11,465,620 1.7831 1.036 1.025 1.036 1.008 1.042 11,231,215 1.0209 0.00%
2012-11-07 0 1.810 1.800 1.810 1.800 1.830 6,269,000 11,368,530 1.8135 1.036 1.031 1.036 1.031 1.048 10,949,998 1.0382 -0.55%
2012-11-06 0 1.820 1.810 1.820 1.790 1.830 5,580,000 10,104,572 1.8109 1.042 1.036 1.042 1.025 1.048 9,746,528 1.0367 0.00%
2012-11-05 0 1.820 1.800 1.820 1.790 1.840 9,422,000 17,140,680 1.8192 1.042 1.031 1.042 1.025 1.053 16,457,310 1.0415 0.00%
2012-11-02 0 1.820 1.810 1.820 1.780 1.830 13,358,000 24,150,846 1.8080 1.042 1.036 1.042 1.019 1.048 23,332,281 1.0351 2.25%
2012-11-01 0 1.780 1.760 1.780 1.750 1.790 9,551,000 16,920,270 1.7716 1.019 1.008 1.019 1.002 1.025 16,682,633 1.0142 0.00%
2012-10-31 0 1.780 1.770 1.780 1.740 1.780 6,828,000 12,027,660 1.7615 1.019 1.013 1.019 0.996 1.019 11,926,397 1.0085 2.30%
2012-10-30 0 1.740 1.740 1.750 1.720 1.750 1,282,000 2,228,600 1.7384 0.996 0.996 1.002 0.985 1.002 2,239,256 0.9952 0.58%
2012-10-29 0 1.730 1.720 1.730 1.710 1.760 3,115,000 5,407,480 1.7359 0.990 0.985 0.990 0.979 1.008 5,440,938 0.9939 -0.57%
2012-10-26 0 1.740 1.740 1.750 1.740 1.790 3,133,125 5,481,575 1.7496 0.996 0.996 1.002 0.996 1.025 5,472,597 1.0016 -1.14%
2012-10-25 0 1.760 1.750 1.760 1.740 1.830 20,017,000 35,872,320 1.7921 1.008 1.002 1.008 0.996 1.048 34,963,488 1.0260 1.15%
2012-10-24 0 1.740 1.740 1.760 1.730 1.770 13,829,000 24,245,140 1.7532 0.996 0.996 1.008 0.990 1.013 24,154,972 1.0037 -1.14%
2012-10-22 0 1.760 1.750 1.760 1.740 1.770 4,360,000 7,659,730 1.7568 1.008 1.002 1.008 0.996 1.013 7,615,567 1.0058 0.57%
2012-10-19 0 1.750 1.750 1.760 1.750 1.810 6,992,600 12,357,648 1.7672 1.002 1.002 1.008 1.002 1.036 12,213,902 1.0118 -2.23%
2012-10-18 0 1.790 1.780 1.790 1.780 1.820 17,132,850 30,653,879 1.7892 1.025 1.019 1.025 1.019 1.042 29,925,772 1.0243 -1.10%
2012-10-17 0 1.810 1.800 1.810 1.780 1.810 8,580,000 15,412,786 1.7964 1.036 1.031 1.036 1.019 1.036 14,986,598 1.0284 2.26%
2012-10-16 0 1.770 1.760 1.770 1.750 1.790 4,077,000 7,212,100 1.7690 1.013 1.008 1.013 1.002 1.025 7,121,254 1.0128 0.57%
2012-10-15 0 1.760 1.740 1.760 1.730 1.800 5,905,000 10,390,590 1.7596 1.008 0.996 1.008 0.990 1.031 10,314,203 1.0074 -1.68%
2012-10-12 0 1.790 1.790 1.800 1.770 1.810 5,902,000 10,586,240 1.7937 1.025 1.025 1.031 1.013 1.036 10,308,963 1.0269 -0.56%
2012-10-11 0 1.800 1.780 1.800 1.780 1.820 7,846,000 14,108,380 1.7982 1.031 1.019 1.031 1.019 1.042 13,704,527 1.0295 -1.10%
2012-10-10 0 1.820 1.820 1.830 1.790 1.840 6,974,000 12,634,420 1.8116 1.042 1.042 1.048 1.025 1.053 12,181,414 1.0372 -1.62%
2012-10-09 0 1.850 1.840 1.850 1.820 1.890 4,384,000 8,152,756 1.8597 1.059 1.053 1.059 1.042 1.082 7,657,488 1.0647 0.54%
2012-10-08 0 1.840 1.830 1.840 1.830 1.880 3,500,000 6,475,020 1.8500 1.053 1.048 1.053 1.048 1.076 6,113,414 1.0591 -2.13%
2012-10-05 0 1.880 1.870 1.880 1.840 1.890 6,057,000 11,340,510 1.8723 1.076 1.071 1.076 1.053 1.082 10,579,699 1.0719 1.62%
2012-10-04 0 1.850 1.840 1.850 1.810 1.860 8,277,000 15,295,040 1.8479 1.059 1.053 1.059 1.036 1.065 14,457,351 1.0579 2.21%
2012-10-03 0 1.810 1.810 1.820 1.810 1.890 5,484,000 10,069,056 1.8361 1.036 1.036 1.042 1.036 1.082 9,578,846 1.0512 -2.16%
2012-09-28 0 1.850 1.840 1.860 1.790 1.860 6,986,000 12,688,720 1.8163 1.059 1.053 1.065 1.025 1.065 12,202,374 1.0399 3.35%
2012-09-27 0 1.790 1.790 1.800 1.760 1.810 5,864,000 10,442,016 1.7807 1.025 1.025 1.031 1.008 1.036 10,242,588 1.0195 -0.56%
2012-09-26 0 1.820 1.820 1.840 1.760 1.840 9,558,000 17,164,570 1.7958 1.031 1.031 1.042 0.997 1.042 16,880,359 1.0168 1.11%
2012-09-25 0 1.800 1.790 1.810 1.780 1.850 9,782,000 17,665,400 1.8059 1.019 1.014 1.025 1.008 1.048 17,275,964 1.0225 -1.64%
2012-09-24 0 1.830 1.820 1.830 1.810 1.840 3,786,000 6,925,336 1.8292 1.036 1.031 1.036 1.025 1.042 6,686,445 1.0357 0.55%
2012-09-21 0 1.820 1.810 1.820 1.790 1.850 19,825,325 36,217,175 1.8268 1.031 1.025 1.031 1.014 1.048 35,013,454 1.0344 0.00%
2012-09-20 0 1.820 1.800 1.820 1.760 1.850 16,965,865 30,720,551 1.8107 1.031 1.019 1.031 0.997 1.048 29,963,369 1.0253 3.41%
2012-09-19 0 1.760 1.760 1.770 1.730 1.780 6,780,600 11,939,038 1.7608 0.997 0.997 1.002 0.980 1.008 11,975,200 0.9970 1.15%
2012-09-18 0 1.740 1.730 1.740 1.730 1.780 6,948,000 12,204,580 1.7566 0.985 0.980 0.985 0.980 1.008 12,270,844 0.9946 -1.69%
2012-09-17 0 1.770 1.750 1.770 1.750 1.800 5,421,500 9,619,925 1.7744 1.002 0.991 1.002 0.991 1.019 9,574,897 1.0047 0.57%
2012-09-14 0 1.760 1.750 1.760 1.740 1.770 6,546,000 11,499,520 1.7567 0.997 0.991 0.997 0.985 1.002 11,560,873 0.9947 2.33%
2012-09-13 0 1.720 1.720 1.740 1.700 1.750 12,982,000 22,318,630 1.7192 0.974 0.974 0.985 0.963 0.991 22,927,476 0.9734 -1.15%
2012-09-12 0 1.740 1.740 1.750 1.700 1.770 29,299,000 51,028,960 1.7417 0.985 0.985 0.991 0.963 1.002 51,744,886 0.9862 2.35%
2012-09-11 0 1.700 1.690 1.700 1.620 1.710 22,679,000 37,893,550 1.6709 0.963 0.957 0.963 0.917 0.968 40,053,322 0.9461 3.66%
2012-09-10 0 1.640 1.630 1.640 1.610 1.650 9,151,000 14,844,780 1.6222 0.929 0.923 0.929 0.912 0.934 16,161,557 0.9185 2.50%
2012-09-07 0 1.600 1.590 1.600 1.570 1.610 16,401,000 26,116,940 1.5924 0.906 0.900 0.906 0.889 0.912 28,965,763 0.9016 3.23%
2012-09-06 0 1.550 1.540 1.550 1.530 1.580 2,439,000 3,761,350 1.5422 0.878 0.872 0.878 0.866 0.895 4,307,511 0.8732 -0.64%
2012-09-05 0 1.560 1.550 1.560 1.520 1.580 5,738,000 8,854,870 1.5432 0.883 0.878 0.883 0.861 0.895 10,133,867 0.8738 -0.64%
2012-09-04 0 1.570 1.560 1.570 1.550 1.590 3,416,875 5,364,161 1.5699 0.889 0.883 0.889 0.878 0.900 6,034,534 0.8889 -0.63%
2012-09-03 0 1.580 1.570 1.580 1.550 1.610 17,749,000 28,079,366 1.5820 0.895 0.889 0.895 0.878 0.912 31,346,462 0.8958 1.94%
2012-08-31 0 1.550 1.540 1.550 1.520 1.610 32,032,705 50,284,106 1.5698 0.878 0.872 0.878 0.861 0.912 56,572,876 0.8888 4.03%
2012-08-30 0 1.490 1.490 1.500 1.460 1.580 7,164,750 10,742,180 1.4993 0.844 0.844 0.849 0.827 0.895 12,653,646 0.8489 -5.10%
2012-08-29 0 1.570 1.560 1.570 1.550 1.590 1,442,000 2,263,720 1.5698 0.889 0.883 0.889 0.878 0.900 2,546,712 0.8889 -0.63%
2012-08-28 0 1.580 1.570 1.580 1.560 1.590 3,366,000 5,280,400 1.5687 0.895 0.889 0.895 0.883 0.900 5,944,684 0.8883 0.64%
2012-08-27 0 1.570 1.570 1.580 1.570 1.640 4,062,000 6,540,980 1.6103 0.889 0.889 0.895 0.889 0.929 7,173,887 0.9118 -2.48%
2012-08-24 0 1.610 1.600 1.610 1.600 1.660 7,344,000 11,974,580 1.6305 0.912 0.906 0.912 0.906 0.940 12,970,219 0.9232 -2.42%
2012-08-23 0 1.650 1.640 1.650 1.620 1.650 5,936,000 9,719,180 1.6373 0.934 0.929 0.934 0.917 0.934 10,483,554 0.9271 0.00%
2012-08-22 0 1.650 1.640 1.650 1.600 1.670 18,046,000 29,635,860 1.6422 0.934 0.929 0.934 0.906 0.946 31,870,993 0.9299 1.23%
2012-08-21 0 1.630 1.620 1.630 1.540 1.630 16,300,000 26,048,740 1.5981 0.923 0.917 0.923 0.872 0.923 28,787,387 0.9049 5.84%
2012-08-20 0 1.540 1.530 1.540 1.520 1.550 2,915,000 4,459,420 1.5298 0.872 0.866 0.872 0.861 0.878 5,148,174 0.8662 0.00%
2012-08-17 0 1.540 1.530 1.540 1.530 1.580 4,661,000 7,193,200 1.5433 0.872 0.866 0.872 0.866 0.895 8,231,780 0.8738 -1.28%
2012-08-16 0 1.560 1.560 1.570 1.550 1.610 5,514,000 8,669,640 1.5723 0.883 0.883 0.889 0.878 0.912 9,738,261 0.8903 -1.89%
2012-08-15 0 1.590 1.580 1.590 1.580 1.620 10,722,000 17,163,450 1.6008 0.900 0.895 0.900 0.895 0.917 18,936,096 0.9064 -3.05%
2012-08-14 0 1.640 1.630 1.640 1.540 1.640 30,812,000 49,520,750 1.6072 0.929 0.923 0.929 0.872 0.929 54,416,992 0.9100 6.49%
2012-08-13 0 1.540 1.530 1.540 1.530 1.560 3,167,000 4,888,890 1.5437 0.872 0.866 0.872 0.866 0.883 5,593,230 0.8741 0.65%
2012-08-10 0 1.530 1.530 1.540 1.530 1.560 3,580,000 5,516,820 1.5410 0.866 0.866 0.872 0.866 0.883 6,322,629 0.8726 -1.29%
2012-08-09 0 1.550 1.540 1.550 1.530 1.570 3,354,000 5,201,870 1.5509 0.878 0.872 0.878 0.866 0.889 5,923,491 0.8782 1.31%
2012-08-08 0 1.530 1.520 1.530 1.510 1.550 3,339,000 5,100,030 1.5274 0.866 0.861 0.866 0.855 0.878 5,896,999 0.8649 -1.29%
2012-08-07 0 1.550 1.550 1.560 1.510 1.560 3,376,000 5,180,200 1.5344 0.878 0.878 0.883 0.855 0.883 5,962,345 0.8688 1.97%
2012-08-06 0 1.520 1.520 1.530 1.510 1.560 4,801,000 7,323,570 1.5254 0.861 0.861 0.866 0.855 0.883 8,479,033 0.8637 -1.30%
2012-08-03 0 1.540 1.530 1.540 1.490 1.540 6,338,000 9,634,020 1.5200 0.872 0.866 0.872 0.844 0.872 11,193,525 0.8607 0.65%
2012-08-02 0 1.530 1.520 1.530 1.510 1.560 9,048,000 13,879,160 1.5339 0.866 0.861 0.866 0.855 0.883 15,979,649 0.8686 0.00%
2012-08-01 0 1.530 1.520 1.530 1.450 1.560 23,708,837 36,237,870 1.5285 0.866 0.861 0.866 0.821 0.883 41,872,114 0.8654 5.52%
2012-07-31 0 1.450 1.440 1.450 1.430 1.460 11,093,000 16,073,950 1.4490 0.821 0.815 0.821 0.810 0.827 19,591,318 0.8205 0.69%
2012-07-30 0 1.440 1.430 1.440 1.430 1.470 8,460,000 12,278,100 1.4513 0.815 0.810 0.815 0.810 0.832 14,941,184 0.8218 -0.69%
2012-07-27 0 1.450 1.440 1.450 1.440 1.500 12,676,000 18,464,220 1.4566 0.821 0.815 0.821 0.815 0.849 22,387,050 0.8248 -1.36%
2012-07-26 0 1.470 1.460 1.470 1.440 1.500 8,921,000 13,196,750 1.4793 0.832 0.827 0.832 0.815 0.849 15,755,355 0.8376 -2.00%
2012-07-25 0 1.500 1.490 1.500 1.470 1.520 17,528,650 26,208,031 1.4952 0.849 0.844 0.849 0.832 0.861 30,957,302 0.8466 2.04%
2012-07-24 0 1.470 1.460 1.470 1.450 1.540 6,976,400 10,389,752 1.4893 0.832 0.827 0.832 0.821 0.872 12,321,002 0.8433 -2.65%
2012-07-23 0 1.510 1.490 1.510 1.480 1.540 13,703,159 20,564,351 1.5007 0.855 0.844 0.855 0.838 0.872 24,201,113 0.8497 -2.58%
2012-07-20 0 1.550 1.540 1.550 1.530 1.600 19,766,400 30,681,684 1.5522 0.878 0.872 0.878 0.866 0.906 34,909,387 0.8789 -1.27%
2012-07-19 0 1.570 1.560 1.570 1.470 1.590 66,932,400 101,602,188 1.5180 0.889 0.883 0.889 0.832 0.900 118,209,135 0.8595 16.30%
2012-07-18 0 1.350 1.350 1.360 1.340 1.380 13,937,368 18,904,970 1.3564 0.764 0.764 0.770 0.759 0.781 24,614,749 0.7680 -0.74%
2012-07-17 0 1.360 1.350 1.370 1.350 1.400 10,180,000 13,954,320 1.3708 0.770 0.764 0.776 0.764 0.793 17,978,871 0.7762 -2.86%
2012-07-16 0 1.400 1.390 1.400 1.380 1.430 7,464,000 10,429,030 1.3972 0.793 0.787 0.793 0.781 0.810 13,182,151 0.7911 -1.41%
2012-07-13 0 1.420 1.410 1.430 1.400 1.430 1,964,000 2,786,980 1.4190 0.804 0.798 0.810 0.793 0.810 3,468,615 0.8035 0.00%
2012-07-12 0 1.420 1.400 1.420 1.370 1.420 5,863,000 8,210,860 1.4005 0.804 0.793 0.804 0.776 0.804 10,354,629 0.7930 1.43%
2012-07-11 0 1.400 1.410 1.430 1.380 1.440 7,733,139 10,948,261 1.4158 0.793 0.798 0.810 0.781 0.815 13,657,476 0.8016 0.00%
2012-07-10 0 1.400 1.400 1.410 1.390 1.430 4,282,568 6,003,867 1.4019 0.793 0.793 0.798 0.787 0.810 7,563,432 0.7938 0.00%
2012-07-09 0 1.400 1.380 1.400 1.380 1.480 7,174,000 10,221,640 1.4248 0.793 0.781 0.793 0.781 0.838 12,669,982 0.8068 -6.04%
2012-07-06 0 1.490 1.480 1.490 1.470 1.530 7,146,000 10,624,350 1.4868 0.844 0.838 0.844 0.832 0.866 12,620,532 0.8418 -1.32%
2012-07-05 0 1.510 1.500 1.510 1.470 1.520 4,071,225 6,051,653 1.4864 0.855 0.849 0.855 0.832 0.861 7,190,180 0.8417 1.34%
2012-07-04 0 1.490 1.480 1.490 1.480 1.530 4,858,752 7,259,568 1.4941 0.844 0.838 0.844 0.838 0.866 8,581,029 0.8460 -1.97%
2012-07-03 0 1.520 1.510 1.520 1.440 1.540 6,046,446 9,071,679 1.5003 0.861 0.855 0.861 0.815 0.872 10,678,612 0.8495 4.83%
2012-06-29 0 1.450 1.440 1.450 1.400 1.470 4,260,671 6,132,612 1.4394 0.821 0.815 0.821 0.793 0.832 7,524,760 0.8150 1.40%
2012-06-28 0 1.430 1.420 1.430 1.410 1.480 7,765,000 11,209,260 1.4436 0.810 0.804 0.810 0.798 0.838 13,713,746 0.8174 -2.72%
2012-06-27 0 1.470 1.470 1.480 1.460 1.490 1,384,000 2,038,600 1.4730 0.832 0.832 0.838 0.827 0.844 2,444,279 0.8340 -1.34%
2012-06-26 0 1.490 1.490 1.500 1.470 1.500 2,647,818 3,936,448 1.4867 0.844 0.844 0.849 0.832 0.849 4,676,304 0.8418 0.00%
2012-06-25 0 1.490 1.490 1.500 1.480 1.500 1,905,000 2,834,710 1.4880 0.844 0.844 0.849 0.838 0.849 3,364,415 0.8426 -1.32%
2012-06-22 0 1.510 1.490 1.500 1.460 1.520 2,490,000 3,721,260 1.4945 0.855 0.844 0.849 0.827 0.861 4,397,582 0.8462 0.00%
2012-06-21 0 1.510 1.500 1.510 1.470 1.570 6,894,000 10,366,600 1.5037 0.855 0.849 0.855 0.832 0.889 12,175,475 0.8514 -3.21%
2012-06-20 0 1.560 1.560 1.570 1.550 1.620 18,774,000 29,701,400 1.5820 0.883 0.883 0.889 0.878 0.917 33,156,712 0.8958 1.30%
2012-06-19 0 1.540 1.530 1.540 1.490 1.540 5,316,211 7,993,630 1.5036 0.872 0.866 0.872 0.844 0.872 9,388,946 0.8514 2.67%
2012-06-18 0 1.500 1.490 1.500 1.460 1.500 11,684,000 17,293,500 1.4801 0.849 0.844 0.849 0.827 0.849 20,635,081 0.8381 3.45%
2012-06-15 0 1.450 1.450 1.460 1.430 1.470 14,732,000 21,464,464 1.4570 0.821 0.821 0.827 0.810 0.832 26,018,146 0.8250 0.69%
2012-06-14 0 1.440 1.440 1.450 1.430 1.490 7,912,000 11,536,560 1.4581 0.815 0.815 0.821 0.810 0.844 13,973,362 0.8256 -4.00%
2012-06-13 0 1.500 1.490 1.500 1.490 1.510 5,786,000 8,660,200 1.4968 0.849 0.844 0.849 0.844 0.855 10,218,639 0.8475 0.67%
2012-06-12 0 1.490 1.490 1.500 1.490 1.520 6,435,347 9,664,886 1.5018 0.844 0.844 0.849 0.844 0.861 11,365,449 0.8504 0.00%
2012-06-11 0 1.520 1.510 1.520 1.510 1.540 6,142,000 9,356,540 1.5234 0.844 0.838 0.844 0.838 0.855 11,065,773 0.8455 0.66%
2012-06-08 0 1.510 1.510 1.520 1.490 1.540 10,152,000 15,346,560 1.5117 0.838 0.838 0.844 0.827 0.855 18,290,415 0.8390 0.67%
2012-06-07 0 1.500 1.500 1.510 1.490 1.520 2,385,000 3,596,520 1.5080 0.833 0.833 0.838 0.827 0.844 4,296,950 0.8370 0.67%
2012-06-06 0 1.490 1.490 1.510 1.480 1.530 6,108,000 9,201,170 1.5064 0.827 0.827 0.838 0.821 0.849 11,004,517 0.8361 -0.67%
2012-06-05 0 1.500 1.500 1.520 1.490 1.560 3,924,034 6,009,293 1.5314 0.833 0.833 0.844 0.827 0.866 7,069,761 0.8500 -2.60%
2012-06-04 0 1.540 1.520 1.540 1.510 1.580 2,506,000 3,857,640 1.5394 0.855 0.844 0.855 0.838 0.877 4,514,951 0.8544 -2.53%
2012-06-01 0 1.580 1.600 1.610 1.560 1.630 7,633,568 12,202,826 1.5986 0.877 0.888 0.894 0.866 0.905 13,753,066 0.8873 -1.86%
2012-05-31 0 1.610 1.590 1.610 1.560 1.630 5,516,000 8,745,480 1.5855 0.894 0.883 0.894 0.866 0.905 9,937,936 0.8800 1.26%
2012-05-30 0 1.590 1.590 1.600 1.590 1.630 6,538,055 10,500,578 1.6061 0.883 0.883 0.888 0.883 0.905 11,779,328 0.8914 -0.62%
2012-05-29 0 1.600 1.590 1.600 1.530 1.620 6,830,000 10,815,166 1.5835 0.888 0.883 0.888 0.849 0.899 12,305,313 0.8789 3.23%
2012-05-28 0 1.550 1.540 1.550 1.520 1.560 5,154,000 7,956,569 1.5438 0.860 0.855 0.860 0.844 0.866 9,285,737 0.8569 1.31%
2012-05-25 0 1.530 1.530 1.550 1.500 1.590 4,302,000 6,652,000 1.5463 0.849 0.849 0.860 0.833 0.883 7,750,726 0.8582 -1.29%
2012-05-24 0 1.550 1.540 1.550 1.520 1.600 4,218,000 6,582,560 1.5606 0.860 0.855 0.860 0.844 0.888 7,599,387 0.8662 0.00%
2012-05-23 0 1.550 1.550 1.560 1.550 1.620 5,484,000 8,644,020 1.5762 0.860 0.860 0.866 0.860 0.899 9,880,283 0.8749 -4.91%
2012-05-22 0 1.630 1.620 1.630 1.610 1.650 4,394,000 7,153,770 1.6281 0.905 0.899 0.905 0.894 0.916 7,916,478 0.9037 1.87%
2012-05-21 0 1.600 1.590 1.600 1.560 1.630 7,846,000 12,527,222 1.5966 0.888 0.883 0.888 0.866 0.905 14,135,796 0.8862 0.00%
2012-05-18 0 1.600 1.580 1.600 1.570 1.640 2,596,000 4,156,480 1.6011 0.888 0.877 0.888 0.871 0.910 4,677,100 0.8887 -2.44%
2012-05-17 0 1.640 1.630 1.640 1.590 1.670 2,263,000 3,687,710 1.6296 0.910 0.905 0.910 0.883 0.927 4,077,148 0.9045 2.50%
2012-05-16 0 1.600 1.580 1.600 1.590 1.700 5,259,000 8,566,480 1.6289 0.888 0.877 0.888 0.883 0.944 9,474,911 0.9041 -4.76%
2012-05-15 0 1.680 1.670 1.690 1.670 1.710 1,063,000 1,786,080 1.6802 0.932 0.927 0.938 0.927 0.949 1,915,161 0.9326 -0.59%
2012-05-14 0 1.690 1.700 1.710 1.690 1.750 2,874,000 4,941,140 1.7193 0.938 0.944 0.949 0.938 0.971 5,177,960 0.9543 -1.74%
2012-05-11 0 1.720 1.710 1.720 1.690 1.730 2,910,000 4,971,210 1.7083 0.955 0.949 0.955 0.938 0.960 5,242,820 0.9482 0.00%
2012-05-10 0 1.720 1.710 1.720 1.700 1.740 3,562,000 6,109,880 1.7153 0.955 0.949 0.955 0.944 0.966 6,417,500 0.9521 -0.58%
2012-05-09 0 1.730 1.730 1.740 1.690 1.750 1,901,000 3,258,900 1.7143 0.960 0.960 0.966 0.938 0.971 3,424,949 0.9515 -1.70%
2012-05-08 0 1.760 1.750 1.760 1.740 1.770 5,018,125 8,800,885 1.7538 0.977 0.971 0.977 0.966 0.982 9,040,937 0.9734 1.73%
2012-05-07 0 1.730 1.720 1.740 1.710 1.780 4,552,000 8,004,990 1.7586 0.960 0.955 0.966 0.949 0.988 8,201,140 0.9761 -3.89%
2012-05-04 0 1.800 1.800 1.810 1.770 1.810 1,632,083 2,911,767 1.7841 0.999 0.999 1.005 0.982 1.005 2,940,453 0.9902 1.12%
2012-05-03 0 1.780 1.770 1.780 1.750 1.800 2,752,000 4,889,470 1.7767 0.988 0.982 0.988 0.971 0.999 4,958,158 0.9861 0.00%
2012-05-02 0 1.780 1.770 1.790 1.770 1.840 2,191,000 3,923,490 1.7907 0.988 0.982 0.994 0.982 1.021 3,947,429 0.9939 0.56%
2012-04-30 0 1.770 1.760 1.780 1.710 1.780 2,866,000 5,036,600 1.7574 0.982 0.977 0.988 0.949 0.988 5,163,547 0.9754 0.57%
2012-04-27 0 1.760 1.750 1.760 1.750 1.770 2,030,000 3,568,360 1.7578 0.977 0.971 0.977 0.971 0.982 3,657,362 0.9757 0.00%
2012-04-26 0 1.760 1.760 1.770 1.740 1.770 2,891,000 5,045,966 1.7454 0.977 0.977 0.982 0.966 0.982 5,208,589 0.9688 1.73%
2012-04-25 0 1.730 1.720 1.740 1.720 1.770 2,655,000 4,610,010 1.7364 0.960 0.955 0.966 0.955 0.982 4,783,398 0.9638 -1.14%
2012-04-24 0 1.750 1.750 1.770 1.680 1.770 2,768,000 4,821,060 1.7417 0.971 0.971 0.982 0.932 0.982 4,986,985 0.9667 1.16%
2012-04-23 0 1.730 1.730 1.740 1.700 1.790 5,812,000 10,064,440 1.7317 0.960 0.960 0.966 0.944 0.994 10,471,227 0.9612 -2.26%
2012-04-20 0 1.770 1.770 1.780 1.760 1.820 9,796,486 17,571,525 1.7937 0.982 0.982 0.988 0.977 1.010 17,649,901 0.9956 -3.28%
2012-04-19 0 1.830 1.820 1.830 1.810 1.860 2,547,000 4,646,690 1.8244 1.016 1.010 1.016 1.005 1.032 4,588,819 1.0126 -1.61%
2012-04-18 0 1.860 1.850 1.860 1.830 1.870 3,869,002 7,176,243 1.8548 1.032 1.027 1.032 1.016 1.038 6,970,612 1.0295 1.64%
2012-04-17 0 1.830 1.820 1.830 1.780 1.830 2,447,000 4,414,330 1.8040 1.016 1.010 1.016 0.988 1.016 4,408,653 1.0013 1.67%
2012-04-16 0 1.800 1.790 1.800 1.780 1.830 2,514,000 4,552,300 1.8108 0.999 0.994 0.999 0.988 1.016 4,529,364 1.0051 -1.64%
2012-04-13 0 1.830 1.820 1.830 1.760 1.850 6,131,000 11,049,180 1.8022 1.016 1.010 1.016 0.977 1.027 11,045,955 1.0003 2.23%
2012-04-12 0 1.790 1.780 1.790 1.730 1.820 8,203,000 14,661,980 1.7874 0.994 0.988 0.994 0.960 1.010 14,778,987 0.9921 4.68%
2012-04-11 0 1.710 1.700 1.710 1.630 1.730 5,513,000 9,388,960 1.7031 0.949 0.944 0.949 0.905 0.960 9,932,532 0.9453 1.79%
2012-04-10 0 1.680 1.680 1.690 1.650 1.700 4,087,000 6,834,680 1.6723 0.932 0.932 0.938 0.916 0.944 7,363,370 0.9282 -1.18%
2012-04-05 0 1.700 1.690 1.700 1.650 1.720 7,293,000 12,331,890 1.6909 0.944 0.938 0.944 0.916 0.955 13,139,480 0.9385 0.00%
2012-04-03 0 1.700 1.690 1.700 1.660 1.740 8,600,400 14,544,012 1.6911 0.944 0.938 0.944 0.921 0.966 15,494,965 0.9386 -0.58%
2012-04-02 0 1.710 1.710 1.720 1.710 1.800 9,061,112 15,851,850 1.7494 0.949 0.949 0.955 0.949 0.999 16,325,010 0.9710 -3.39%
2012-03-30 0 1.770 1.770 1.800 1.670 1.810 23,554,511 41,287,608 1.7529 0.982 0.982 0.999 0.927 1.005 42,437,135 0.9729 -4.84%
2012-03-29 0 1.860 1.850 1.860 1.860 1.880 4,087,000 7,637,350 1.8687 1.032 1.027 1.032 1.032 1.043 7,363,370 1.0372 -1.06%
2012-03-28 0 1.880 1.880 1.890 1.870 1.930 3,540,000 6,676,080 1.8859 1.043 1.043 1.049 1.038 1.071 6,377,864 1.0468 -3.09%
2012-03-27 0 1.940 1.930 1.940 1.870 1.950 13,505,000 25,865,818 1.9153 1.077 1.071 1.077 1.038 1.082 24,331,369 1.0631 0.00%
2012-03-26 0 1.940 1.940 1.950 1.940 1.990 2,194,000 4,279,602 1.9506 1.077 1.077 1.082 1.077 1.105 3,952,834 1.0827 -2.51%
2012-03-23 0 1.990 1.990 2.000 1.930 2.000 8,689,500 17,027,844 1.9596 1.105 1.105 1.110 1.071 1.110 15,655,493 1.0877 1.53%
2012-03-22 0 1.960 1.950 1.960 1.930 1.980 9,950,000 19,435,680 1.9533 1.088 1.082 1.088 1.071 1.099 17,926,481 1.0842 0.51%
2012-03-21 0 1.950 1.950 1.970 1.950 2.000 9,647,000 18,994,520 1.9690 1.082 1.082 1.093 1.082 1.110 17,380,579 1.0929 -2.50%
2012-03-20 0 2.000 2.000 2.010 1.950 2.000 6,370,000 12,623,770 1.9818 1.110 1.110 1.116 1.082 1.110 11,476,551 1.1000 1.01%
2012-03-19 0 1.980 1.980 2.000 1.980 2.020 3,525,020 7,045,639 1.9988 1.099 1.099 1.110 1.099 1.121 6,350,875 1.1094 -1.98%
2012-03-16 0 2.020 2.020 2.030 1.970 2.030 8,212,956 16,395,275 1.9963 1.121 1.121 1.127 1.093 1.127 14,796,924 1.1080 0.50%
2012-03-15 0 2.010 2.000 2.020 2.000 2.030 2,934,956 5,893,341 2.0080 1.116 1.110 1.121 1.110 1.127 5,287,782 1.1145 -0.99%
2012-03-14 0 2.030 2.020 2.030 2.000 2.070 9,821,000 19,948,990 2.0313 1.127 1.121 1.127 1.110 1.149 17,694,067 1.1274 2.01%
2012-03-13 0 1.990 1.990 2.000 1.980 2.010 3,952,100 7,875,936 1.9928 1.105 1.105 1.110 1.099 1.116 7,120,326 1.1061 0.51%
2012-03-12 0 1.980 1.980 2.000 1.980 2.010 5,270,246 10,519,769 1.9961 1.099 1.099 1.110 1.099 1.116 9,495,172 1.1079 -1.00%
2012-03-09 0 2.000 1.990 2.000 1.990 2.000 4,072,000 8,134,430 1.9976 1.110 1.105 1.110 1.105 1.110 7,336,345 1.1088 0.50%
2012-03-08 0 1.990 1.990 2.000 1.980 2.020 3,694,000 7,371,360 1.9955 1.105 1.105 1.110 1.099 1.121 6,655,319 1.1076 0.00%
2012-03-07 0 1.990 2.000 2.010 1.980 2.020 4,452,000 8,890,660 1.9970 1.105 1.110 1.116 1.099 1.121 8,020,974 1.1084 -1.97%
2012-03-06 0 2.030 2.020 2.030 2.010 2.130 5,903,000 12,044,850 2.0405 1.127 1.121 1.127 1.116 1.182 10,635,178 1.1325 -2.87%
2012-03-05 0 2.090 2.080 2.090 2.080 2.120 3,982,000 8,368,960 2.1017 1.160 1.154 1.160 1.154 1.177 7,174,196 1.1665 -0.48%
2012-03-02 0 2.100 2.090 2.100 2.070 2.110 3,225,000 6,740,800 2.0902 1.166 1.160 1.166 1.149 1.171 5,810,342 1.1601 1.45%
2012-03-01 0 2.070 2.060 2.070 2.050 2.110 3,552,400 7,401,060 2.0834 1.149 1.143 1.149 1.138 1.171 6,400,204 1.1564 -0.48%
2012-02-29 0 2.080 2.070 2.080 2.070 2.120 8,405,072 17,634,011 2.0980 1.154 1.149 1.154 1.149 1.177 15,143,051 1.1645 0.00%
2012-02-28 0 2.080 2.080 2.100 2.030 2.100 5,215,000 10,767,454 2.0647 1.154 1.154 1.166 1.127 1.166 9,395,638 1.1460 1.46%
2012-02-27 0 2.050 2.050 2.060 2.040 2.100 6,396,000 13,253,392 2.0721 1.138 1.138 1.143 1.132 1.166 11,523,394 1.1501 0.49%
2012-02-24 0 2.040 2.030 2.040 2.030 2.070 5,761,100 11,823,010 2.0522 1.132 1.127 1.132 1.127 1.149 10,379,522 1.1391 0.00%
2012-02-23 0 2.040 2.040 2.050 2.020 2.090 9,482,080 19,504,054 2.0569 1.132 1.132 1.138 1.121 1.160 17,083,450 1.1417 0.49%
2012-02-22 0 2.030 2.020 2.030 2.000 2.050 7,445,000 15,088,300 2.0266 1.127 1.121 1.127 1.110 1.138 13,413,332 1.1249 -0.49%
2012-02-21 0 2.040 2.040 2.050 1.990 2.060 5,339,000 10,803,750 2.0236 1.132 1.132 1.138 1.105 1.143 9,619,043 1.1232 2.51%
2012-02-20 0 1.990 1.980 2.000 1.970 2.100 13,891,000 28,160,340 2.0272 1.105 1.099 1.110 1.093 1.166 25,026,809 1.1252 -4.33%
2012-02-17 0 2.080 2.070 2.080 2.070 2.110 7,681,000 16,048,300 2.0894 1.154 1.149 1.154 1.149 1.171 13,838,523 1.1597 0.97%
2012-02-16 0 2.060 2.050 2.080 2.050 2.120 16,442,046 34,091,262 2.0734 1.143 1.138 1.154 1.138 1.177 29,622,917 1.1508 -2.37%
2012-02-15 0 2.110 2.100 2.110 2.080 2.160 17,389,390 36,938,363 2.1242 1.171 1.166 1.171 1.154 1.199 31,329,705 1.1790 -1.40%
2012-02-14 0 2.140 2.140 2.150 2.130 2.200 3,260,000 7,036,140 2.1583 1.188 1.188 1.193 1.182 1.221 5,873,400 1.1980 0.00%
2012-02-13 0 2.140 2.140 2.150 2.120 2.190 5,808,000 12,471,670 2.1473 1.188 1.188 1.193 1.177 1.216 10,464,020 1.1919 -0.47%
2012-02-10 0 2.150 2.140 2.150 2.120 2.200 8,060,000 17,375,360 2.1558 1.193 1.188 1.193 1.177 1.221 14,521,350 1.1965 -0.92%
2012-02-09 0 2.170 2.160 2.170 2.160 2.210 8,285,072 18,151,415 2.1909 1.204 1.199 1.204 1.199 1.227 14,926,853 1.2160 -1.36%
2012-02-08 0 2.200 2.200 2.210 2.160 2.220 6,645,321 14,535,814 2.1874 1.221 1.221 1.227 1.199 1.232 11,972,585 1.2141 1.38%
2012-02-07 0 2.170 2.150 2.170 2.140 2.180 10,256,031 22,101,512 2.1550 1.204 1.193 1.204 1.188 1.210 18,477,844 1.1961 0.46%
2012-02-06 0 2.160 2.150 2.160 2.130 2.180 8,531,000 18,338,510 2.1496 1.199 1.193 1.199 1.182 1.210 15,369,930 1.1931 1.89%
2012-02-03 0 2.120 2.120 2.130 2.080 2.130 22,956,000 48,102,870 2.0954 1.177 1.177 1.182 1.154 1.182 41,358,823 1.1631 0.47%
2012-02-02 0 2.110 2.110 2.120 2.060 2.120 15,673,594 32,663,001 2.0840 1.171 1.171 1.177 1.143 1.177 28,238,430 1.1567 2.43%
2012-02-01 0 2.060 2.050 2.080 2.030 2.120 13,146,328 27,180,516 2.0675 1.143 1.138 1.154 1.127 1.177 23,685,165 1.1476 -3.29%
2012-01-31 0 2.130 2.130 2.140 2.080 2.140 8,557,791 18,035,711 2.1075 1.182 1.182 1.188 1.154 1.188 15,418,199 1.1698 1.43%
2012-01-30 0 2.100 2.080 2.120 2.080 2.230 11,874,000 25,230,090 2.1248 1.166 1.154 1.177 1.154 1.238 21,392,868 1.1794 -5.83%
2012-01-27 0 2.230 2.230 2.240 2.200 2.260 6,081,000 13,550,318 2.2283 1.238 1.238 1.243 1.221 1.254 10,955,872 1.2368 0.00%
2012-01-26 0 2.230 2.230 2.240 2.170 2.250 6,975,000 15,426,004 2.2116 1.238 1.238 1.243 1.204 1.249 12,566,553 1.2275 0.45%
2012-01-20 0 2.220 2.200 2.220 2.150 2.300 10,879,760 24,018,445 2.2076 1.232 1.221 1.232 1.193 1.277 19,601,589 1.2253 -0.89%
2012-01-19 0 2.240 2.240 2.250 2.240 2.300 3,461,000 7,832,270 2.2630 1.243 1.243 1.249 1.243 1.277 6,235,533 1.2561 -2.61%
2012-01-18 0 2.300 2.270 2.300 2.240 2.300 5,619,000 12,728,910 2.2653 1.277 1.260 1.277 1.243 1.277 10,123,507 1.2574 1.32%
2012-01-17 0 2.270 2.250 2.270 2.250 2.290 4,157,000 9,421,500 2.2664 1.260 1.249 1.260 1.249 1.271 7,489,485 1.2580 2.71%
2012-01-16 0 2.210 2.200 2.220 2.200 2.300 4,822,000 10,838,260 2.2477 1.227 1.221 1.232 1.221 1.277 8,687,587 1.2476 -3.49%
2012-01-13 0 2.290 2.280 2.290 2.240 2.300 4,710,000 10,719,380 2.2759 1.271 1.266 1.271 1.243 1.277 8,485,801 1.2632 1.33%
2012-01-12 0 2.260 2.250 2.270 2.200 2.280 5,947,818 13,364,194 2.2469 1.254 1.249 1.260 1.221 1.266 10,715,924 1.2471 2.73%
2012-01-11 0 2.200 2.200 2.210 2.170 2.260 5,393,000 11,917,080 2.2097 1.221 1.221 1.227 1.204 1.254 9,716,333 1.2265 -1.35%
2012-01-10 0 2.230 2.220 2.230 2.210 2.280 4,593,000 10,296,290 2.2417 1.238 1.232 1.238 1.227 1.266 8,275,008 1.2443 -1.76%
2012-01-09 0 2.270 2.250 2.260 2.170 2.280 7,115,000 15,901,490 2.2349 1.260 1.249 1.254 1.204 1.266 12,818,785 1.2405 3.65%
2012-01-06 0 2.190 2.180 2.200 2.150 2.200 4,025,000 8,793,660 2.1848 1.216 1.210 1.221 1.193 1.221 7,251,667 1.2126 0.00%
2012-01-05 0 2.190 2.180 2.210 2.160 2.220 5,442,000 11,955,200 2.1968 1.216 1.210 1.227 1.199 1.232 9,804,614 1.2193 1.39%
2012-01-04 0 2.160 2.160 2.180 2.140 2.190 3,006,000 6,508,790 2.1653 1.199 1.199 1.210 1.188 1.216 5,415,779 1.2018 2.37%
2012-01-03 0 2.110 2.110 2.120 2.110 2.150 2,443,052 5,192,598 2.1255 1.171 1.171 1.177 1.171 1.193 4,401,540 1.1797 -0.47%
2011-12-30 0 2.120 2.100 2.120 2.090 2.130 7,256,500 15,215,515 2.0968 1.177 1.166 1.177 1.160 1.182 13,073,719 1.1638 1.44%
2011-12-29 0 2.090 2.090 2.100 2.080 2.120 2,020,500 4,234,385 2.0957 1.160 1.160 1.166 1.154 1.177 3,640,247 1.1632 -1.88%
2011-12-28 0 2.130 2.110 2.130 2.080 2.150 3,442,000 7,240,860 2.1037 1.182 1.171 1.182 1.154 1.193 6,201,301 1.1676 0.00%
2011-12-23 0 2.130 2.120 2.130 2.080 2.150 5,497,000 11,676,580 2.1242 1.182 1.177 1.182 1.154 1.193 9,903,705 1.1790 1.91%
2011-12-22 0 2.090 2.090 2.100 2.040 2.110 3,263,595 6,800,851 2.0839 1.160 1.160 1.166 1.132 1.171 5,879,877 1.1566 1.46%
2011-12-21 0 2.060 2.050 2.100 2.050 2.110 3,621,011 7,551,262 2.0854 1.143 1.138 1.166 1.138 1.171 6,523,818 1.1575 -0.96%
2011-12-20 0 2.080 2.070 2.080 2.020 2.100 5,069,011 10,514,562 2.0743 1.154 1.149 1.154 1.121 1.166 9,132,616 1.1513 0.97%
2011-12-19 0 2.060 2.050 2.070 2.030 2.090 3,372,000 6,922,750 2.0530 1.143 1.138 1.149 1.127 1.160 6,075,185 1.1395 -1.90%
2011-12-16 0 2.100 2.090 2.110 2.080 2.200 9,347,000 19,839,250 2.1225 1.166 1.160 1.171 1.154 1.221 16,840,082 1.1781 -4.11%
2011-12-15 0 2.190 2.160 2.190 2.130 2.210 18,574,000 39,958,220 2.1513 1.216 1.199 1.216 1.182 1.227 33,463,965 1.1941 -0.45%
2011-12-14 0 2.200 2.180 2.200 2.110 2.210 7,909,000 17,085,660 2.1603 1.221 1.210 1.221 1.171 1.227 14,249,300 1.1991 3.77%
2011-12-13 0 2.120 2.120 2.130 2.100 2.150 6,254,036 13,267,084 2.1214 1.177 1.177 1.182 1.166 1.193 11,267,624 1.1775 -1.85%
2011-12-12 0 2.160 2.160 2.170 2.150 2.250 1,734,000 3,800,360 2.1917 1.199 1.199 1.204 1.193 1.249 3,124,072 1.2165 -1.82%
2011-12-09 0 2.200 2.190 2.200 2.180 2.230 4,072,000 8,946,720 2.1971 1.221 1.216 1.221 1.210 1.238 7,336,345 1.2195 -2.65%
2011-12-08 0 2.260 2.240 2.260 2.220 2.280 1,462,000 3,289,440 2.2500 1.254 1.243 1.254 1.232 1.266 2,634,022 1.2488 0.00%
2011-12-07 0 2.260 2.250 2.270 2.240 2.330 5,003,000 11,430,320 2.2847 1.254 1.249 1.260 1.243 1.293 9,013,687 1.2681 1.80%
2011-12-06 0 2.220 2.210 2.220 2.200 2.260 1,888,000 4,180,280 2.2141 1.232 1.227 1.232 1.221 1.254 3,401,527 1.2289 -1.77%
2011-12-05 0 2.260 2.230 2.260 2.180 2.290 8,322,000 18,495,340 2.2225 1.254 1.238 1.254 1.210 1.271 14,993,384 1.2336 -2.16%
2011-12-02 0 2.310 2.300 2.310 2.280 2.320 5,339,003 12,275,992 2.2993 1.282 1.277 1.282 1.266 1.288 9,619,049 1.2762 -2.12%
2011-12-01 0 2.360 2.360 2.370 2.200 2.370 27,965,416 63,467,442 2.2695 1.310 1.310 1.315 1.221 1.315 50,384,070 1.2597 9.77%
2011-11-30 0 2.150 2.150 2.170 2.080 2.170 8,660,018 18,315,397 2.1149 1.193 1.193 1.204 1.154 1.204 15,602,377 1.1739 2.38%
2011-11-29 0 2.100 2.090 2.100 2.070 2.130 5,871,250 12,350,025 2.1035 1.166 1.160 1.166 1.149 1.182 10,577,975 1.1675 1.94%
2011-11-28 0 2.060 2.030 2.060 1.960 2.060 2,240,000 4,542,160 2.0278 1.143 1.127 1.143 1.088 1.143 4,035,710 1.1255 3.00%
2011-11-25 0 2.000 1.980 2.000 1.960 2.030 2,017,000 4,001,110 1.9837 1.110 1.099 1.110 1.088 1.127 3,633,941 1.1010 0.00%
2011-11-24 0 2.000 2.000 2.010 1.930 2.010 1,646,350 3,269,500 1.9859 1.110 1.110 1.116 1.071 1.116 2,966,157 1.1023 0.50%
2011-11-23 0 1.990 1.990 2.000 1.960 2.030 4,535,000 9,023,030 1.9896 1.105 1.105 1.110 1.088 1.127 8,170,512 1.1043 -1.97%
2011-11-22 0 2.030 2.030 2.050 2.000 2.050 3,008,000 6,096,680 2.0268 1.127 1.127 1.138 1.110 1.138 5,419,382 1.1250 -0.98%
2011-11-21 0 2.050 2.040 2.050 1.990 2.070 7,777,000 15,905,520 2.0452 1.138 1.132 1.138 1.105 1.149 14,011,482 1.1352 1.49%
2011-11-18 0 2.020 2.010 2.020 1.980 2.030 5,781,000 11,647,540 2.0148 1.121 1.116 1.121 1.099 1.127 10,415,375 1.1183 0.00%
2011-11-17 0 2.020 2.010 2.030 1.990 2.030 2,502,000 5,041,480 2.0150 1.121 1.116 1.127 1.105 1.127 4,507,744 1.1184 0.50%
2011-11-16 0 2.010 2.010 2.020 2.000 2.060 2,507,000 5,050,540 2.0146 1.116 1.116 1.121 1.110 1.143 4,516,753 1.1182 -2.43%
2011-11-15 0 2.060 2.060 2.070 2.050 2.110 2,177,000 4,539,140 2.0850 1.143 1.143 1.149 1.138 1.171 3,922,206 1.1573 -1.90%
2011-11-14 0 2.100 2.090 2.100 2.020 2.110 6,990,000 14,659,950 2.0973 1.166 1.160 1.166 1.121 1.171 12,593,578 1.1641 3.96%
2011-11-11 0 2.020 2.020 2.030 2.000 2.060 5,327,500 10,778,475 2.0232 1.121 1.121 1.127 1.110 1.143 9,598,324 1.1230 2.02%
2011-11-10 0 1.980 1.980 1.990 1.860 2.150 22,328,005 44,755,009 2.0044 1.099 1.099 1.105 1.032 1.193 40,227,392 1.1126 -0.50%
2011-11-09 0 1.990 1.990 2.000 1.950 2.000 9,075,004 17,879,199 1.9702 1.105 1.105 1.110 1.082 1.110 16,350,039 1.0935 2.58%
2011-11-08 0 1.940 1.930 1.940 1.920 1.950 6,907,000 13,354,550 1.9335 1.077 1.071 1.077 1.066 1.082 12,444,040 1.0732 1.57%
2011-11-07 0 1.910 1.910 1.920 1.890 2.000 16,625,000 31,963,200 1.9226 1.060 1.060 1.066 1.049 1.110 29,952,537 1.0671 -4.50%
2011-11-04 0 2.000 1.990 2.000 1.970 2.040 7,418,000 14,892,410 2.0076 1.110 1.105 1.110 1.093 1.132 13,364,687 1.1143 1.52%
2011-11-03 0 1.970 1.960 1.970 1.940 2.010 3,339,000 6,591,940 1.9742 1.093 1.088 1.093 1.077 1.116 6,015,731 1.0958 -1.01%
2011-11-02 0 1.990 1.980 1.990 1.850 2.000 11,512,000 22,134,640 1.9227 1.105 1.099 1.105 1.027 1.110 20,740,668 1.0672 2.05%
2011-11-01 0 1.950 1.930 1.950 1.880 1.970 6,734,000 13,000,750 1.9306 1.082 1.071 1.082 1.043 1.093 12,132,354 1.0716 1.04%
2011-10-31 0 1.930 1.910 1.930 1.910 2.000 2,833,000 5,522,390 1.9493 1.071 1.060 1.071 1.060 1.110 5,104,092 1.0820 -3.98%
2011-10-28 0 2.010 1.980 2.010 1.960 2.090 8,902,000 17,859,310 2.0062 1.116 1.099 1.116 1.088 1.160 16,038,345 1.1135 2.03%
2011-10-27 0 1.970 1.960 1.970 1.820 2.030 13,946,000 26,875,420 1.9271 1.093 1.088 1.093 1.010 1.127 25,125,900 1.0696 10.06%
2011-10-26 0 1.790 1.790 1.810 1.780 1.890 10,405,004 18,908,656 1.8173 0.994 0.994 1.005 0.988 1.049 18,746,242 1.0087 -5.29%
2011-10-25 0 1.890 1.880 1.890 1.830 1.910 12,780,407 23,860,086 1.8669 1.049 1.043 1.049 1.016 1.060 23,025,902 1.0362 2.72%
2011-10-24 0 1.840 1.840 1.850 1.800 1.890 11,294,750 20,709,627 1.8336 1.021 1.021 1.027 0.999 1.049 20,349,258 1.0177 3.37%
2011-10-21 0 1.780 1.750 1.790 1.660 1.810 27,594,706 47,969,167 1.7383 0.988 0.971 0.994 0.921 1.005 49,716,178 0.9649 7.23%
2011-10-20 0 1.660 1.620 1.660 1.580 1.680 11,474,000 18,577,120 1.6191 0.921 0.899 0.921 0.877 0.932 20,672,205 0.8987 1.84%
2011-10-19 0 1.630 1.620 1.630 1.550 1.630 8,422,000 13,468,654 1.5992 0.905 0.899 0.905 0.860 0.905 15,173,550 0.8876 7.95%
2011-10-18 0 1.510 1.500 1.530 1.500 1.550 8,015,000 12,191,170 1.5210 0.838 0.833 0.849 0.833 0.860 14,440,276 0.8442 -4.43%
2011-10-17 0 1.580 1.570 1.580 1.540 1.600 7,892,000 12,451,220 1.5777 0.877 0.871 0.877 0.855 0.888 14,218,672 0.8757 5.33%
2011-10-14 0 1.500 1.500 1.530 1.500 1.610 11,220,772 17,279,579 1.5400 0.833 0.833 0.849 0.833 0.894 20,215,975 0.8547 -6.25%
2011-10-13 0 1.600 1.590 1.600 1.580 1.640 30,185,000 48,331,126 1.6012 0.888 0.883 0.888 0.877 0.910 54,382,997 0.8887 1.27%
2011-10-12 0 1.580 1.570 1.580 1.540 1.590 6,908,719 10,865,541 1.5727 0.877 0.871 0.877 0.855 0.883 12,447,138 0.8729 1.28%
2011-10-11 0 1.560 1.560 1.570 1.550 1.650 8,853,000 14,079,302 1.5903 0.866 0.866 0.871 0.860 0.916 15,950,064 0.8827 1.30%
2011-10-10 0 1.540 1.540 1.550 1.510 1.580 13,060,000 20,227,160 1.5488 0.855 0.855 0.860 0.838 0.877 23,529,632 0.8596 -2.53%
2011-10-07 0 1.580 1.570 1.580 1.460 1.600 10,201,500 15,734,570 1.5424 0.877 0.871 0.877 0.810 0.888 18,379,597 0.8561 8.22%
2011-10-06 0 1.460 1.470 1.480 1.400 1.480 10,656,000 15,461,880 1.4510 0.810 0.816 0.821 0.777 0.821 19,198,450 0.8054 6.57%
2011-10-04 0 1.370 1.370 1.380 1.340 1.400 8,497,000 11,682,670 1.3749 0.760 0.760 0.766 0.744 0.777 15,308,674 0.7631 -1.44%
2011-10-03 0 1.390 1.380 1.390 1.370 1.440 10,718,000 14,904,340 1.3906 0.772 0.766 0.772 0.760 0.799 19,310,153 0.7718 -2.11%
2011-09-30 0 1.420 1.420 1.430 1.390 1.480 6,333,000 9,097,510 1.4365 0.788 0.788 0.794 0.772 0.821 11,409,890 0.7973 1.43%
2011-09-28 0 1.400 1.390 1.420 1.380 1.430 3,821,000 5,376,390 1.4071 0.777 0.772 0.788 0.766 0.794 6,884,129 0.7810 0.00%
2011-09-27 0 1.400 1.380 1.400 1.370 1.460 19,311,000 27,211,660 1.4091 0.777 0.766 0.777 0.760 0.810 34,791,786 0.7821 2.19%
2011-09-26 0 1.370 1.360 1.370 1.310 1.380 11,392,000 15,256,090 1.3392 0.760 0.755 0.760 0.727 0.766 20,524,469 0.7433 3.01%
2011-09-23 0 1.330 1.330 1.340 1.170 1.400 21,574,000 28,364,050 1.3147 0.738 0.738 0.744 0.649 0.777 38,868,934 0.7297 -6.34%
2011-09-22 0 1.420 1.420 1.430 1.380 1.590 12,374,000 18,304,820 1.4793 0.788 0.788 0.794 0.766 0.883 22,293,696 0.8211 -12.35%
2011-09-21 0 1.620 1.610 1.620 1.580 1.670 7,513,000 12,093,050 1.6096 0.899 0.894 0.899 0.877 0.927 13,535,844 0.8934 0.00%
2011-09-20 0 1.620 1.630 1.640 1.610 1.740 11,394,000 19,048,930 1.6718 0.899 0.905 0.910 0.894 0.966 20,528,073 0.9279 -7.43%
2011-09-19 0 1.750 1.740 1.750 1.740 1.800 3,675,001 6,467,111 1.7598 0.971 0.966 0.971 0.966 0.999 6,621,089 0.9767 -2.78%
2011-09-16 0 1.800 1.790 1.810 1.760 1.810 3,033,197 5,414,290 1.7850 0.999 0.994 1.005 0.977 1.005 5,464,779 0.9908 1.69%
2011-09-15 0 1.770 1.760 1.770 1.760 1.830 6,210,001 11,030,321 1.7762 0.982 0.977 0.982 0.977 1.016 11,188,288 0.9859 -1.12%
2011-09-14 0 1.790 1.790 1.800 1.750 1.820 8,176,000 14,565,920 1.7815 0.994 0.994 0.999 0.971 1.010 14,730,342 0.9888 -1.65%
2011-09-12 0 1.820 1.810 1.820 1.800 1.910 3,347,000 6,122,940 1.8294 1.010 1.005 1.010 0.999 1.060 6,030,144 1.0154 -4.21%
2011-09-09 0 1.900 1.890 1.910 1.900 1.930 1,852,000 3,549,770 1.9167 1.055 1.049 1.060 1.055 1.071 3,336,668 1.0639 0.00%
2011-09-08 0 1.900 1.900 1.930 1.870 1.930 2,309,000 4,375,890 1.8951 1.055 1.055 1.071 1.038 1.071 4,160,025 1.0519 -1.04%
2011-09-07 0 1.920 1.900 1.920 1.860 1.930 1,912,000 3,638,000 1.9027 1.066 1.055 1.066 1.032 1.071 3,444,767 1.0561 3.78%
2011-09-06 0 1.850 1.840 1.850 1.820 1.870 6,257,000 11,562,080 1.8479 1.027 1.021 1.027 1.010 1.038 11,272,964 1.0256 -1.07%
2011-09-05 0 1.870 1.840 1.880 1.830 1.940 3,971,000 7,371,450 1.8563 1.038 1.021 1.043 1.016 1.077 7,154,377 1.0303 -3.61%
2011-09-02 0 1.940 1.920 1.950 1.930 2.030 7,315,390 14,507,398 1.9831 1.077 1.066 1.082 1.071 1.127 13,179,819 1.1007 -4.43%
2011-09-01 0 2.030 2.020 2.030 1.990 2.050 9,927,000 20,045,730 2.0193 1.127 1.121 1.127 1.105 1.138 17,885,043 1.1208 1.50%
2011-08-31 0 2.000 1.990 2.000 1.950 2.000 6,449,000 12,785,880 1.9826 1.110 1.105 1.110 1.082 1.110 11,618,882 1.1004 1.01%
2011-08-30 0 1.980 1.980 1.990 1.980 2.010 5,779,000 11,532,550 1.9956 1.099 1.099 1.105 1.099 1.116 10,411,772 1.1076 0.00%
2011-08-29 0 1.980 1.970 1.980 1.960 2.000 4,550,500 9,030,265 1.9845 1.099 1.093 1.099 1.088 1.110 8,198,437 1.1015 1.02%
2011-08-26 0 1.960 1.950 1.960 1.900 2.000 8,208,616 16,000,171 1.9492 1.088 1.082 1.088 1.055 1.110 14,789,105 1.0819 2.08%
2011-08-25 0 1.920 1.910 1.930 1.840 1.960 5,787,000 11,043,290 1.9083 1.066 1.060 1.071 1.021 1.088 10,426,185 1.0592 4.92%
2011-08-24 0 1.830 1.820 1.830 1.800 1.850 3,347,000 6,099,930 1.8225 1.016 1.010 1.016 0.999 1.027 6,030,144 1.0116 1.67%
2011-08-23 0 1.800 1.800 1.810 1.760 1.840 3,916,000 6,963,020 1.7781 0.999 0.999 1.005 0.977 1.021 7,055,286 0.9869 2.27%
2011-08-22 0 1.760 1.760 1.770 1.750 1.860 11,106,200 19,736,372 1.7771 0.977 0.977 0.982 0.971 1.032 20,009,556 0.9863 -2.76%
2011-08-19 0 1.810 1.800 1.810 1.790 1.840 5,374,000 9,788,590 1.8215 1.005 0.999 1.005 0.994 1.021 9,682,101 1.0110 -3.21%
2011-08-18 0 1.870 1.860 1.870 1.820 1.910 3,875,000 7,176,700 1.8521 1.038 1.032 1.038 1.010 1.060 6,981,418 1.0280 -0.53%
2011-08-17 0 1.880 1.870 1.880 1.870 1.970 3,015,000 5,746,190 1.9059 1.043 1.038 1.043 1.038 1.093 5,431,994 1.0578 -2.08%
2011-08-16 0 1.920 1.880 1.920 1.880 1.920 4,234,000 8,071,670 1.9064 1.066 1.043 1.066 1.043 1.066 7,628,213 1.0581 2.13%
2011-08-15 0 1.880 1.870 1.880 1.840 1.880 1,955,000 3,642,910 1.8634 1.043 1.038 1.043 1.021 1.043 3,522,238 1.0343 3.87%
2011-08-12 0 1.810 1.810 1.820 1.800 1.890 12,847,000 23,957,060 1.8648 1.005 1.005 1.010 0.999 1.049 23,145,879 1.0350 0.56%
2011-08-11 0 1.800 1.800 1.820 1.730 1.820 7,263,862 13,028,821 1.7936 0.999 0.999 1.010 0.960 1.010 13,086,983 0.9956 0.00%
2011-08-10 0 1.800 1.800 1.820 1.790 1.930 28,005,700 52,997,276 1.8924 0.999 0.999 1.010 0.994 1.071 50,456,648 1.0504 -1.10%
2011-08-09 0 1.820 1.790 1.830 1.690 1.870 20,231,000 35,719,570 1.7656 1.010 0.994 1.016 0.938 1.038 36,449,310 0.9800 0.55%
2011-08-08 0 1.810 1.800 1.820 1.760 1.900 24,666,000 44,626,130 1.8092 1.005 0.999 1.010 0.977 1.055 44,439,656 1.0042 -5.24%
2011-08-05 0 1.910 1.910 1.920 1.800 1.940 21,431,888 40,694,608 1.8988 1.060 1.060 1.066 0.999 1.077 38,612,897 1.0539 -5.45%
2011-08-04 0 2.020 2.010 2.030 1.970 2.110 6,769,000 13,593,040 2.0081 1.121 1.116 1.127 1.093 1.171 12,195,412 1.1146 -1.46%
2011-08-03 0 2.050 2.050 2.060 2.030 2.100 10,972,000 22,511,290 2.0517 1.138 1.138 1.143 1.127 1.166 19,767,774 1.1388 -2.84%
2011-08-02 0 2.110 2.100 2.110 2.090 2.120 6,760,000 14,198,180 2.1003 1.171 1.166 1.171 1.160 1.177 12,179,197 1.1658 0.96%
2011-08-01 0 2.090 2.080 2.100 2.070 2.150 5,369,000 11,233,150 2.0922 1.160 1.154 1.166 1.149 1.193 9,673,093 1.1613 -0.95%
2011-07-29 0 2.110 2.100 2.110 2.090 2.200 4,387,800 9,319,626 2.1240 1.171 1.166 1.171 1.160 1.221 7,905,308 1.1789 -4.09%
2011-07-28 0 2.200 2.190 2.200 2.160 2.210 2,314,000 5,054,090 2.1841 1.221 1.216 1.221 1.199 1.227 4,169,033 1.2123 -1.35%
2011-07-27 0 2.230 2.220 2.230 2.210 2.230 6,080,000 13,500,600 2.2205 1.238 1.232 1.238 1.227 1.238 10,954,071 1.2325 0.00%
2011-07-26 0 2.230 2.230 2.240 2.220 2.240 3,260,000 7,276,090 2.2319 1.238 1.238 1.243 1.232 1.243 5,873,400 1.2388 0.45%
2011-07-25 0 2.220 2.210 2.220 2.200 2.220 2,607,000 5,770,840 2.2136 1.232 1.227 1.232 1.221 1.232 4,696,918 1.2286 1.37%
2011-07-22 0 2.190 2.200 2.210 2.180 2.250 7,255,000 15,953,730 2.1990 1.216 1.221 1.227 1.210 1.249 13,071,017 1.2205 0.00%
2011-07-21 0 2.190 2.190 2.210 2.190 2.240 1,897,000 4,183,880 2.2055 1.216 1.216 1.227 1.216 1.243 3,417,742 1.2242 -1.79%
2011-07-20 0 2.230 2.220 2.240 2.190 2.250 8,444,000 18,658,800 2.2097 1.238 1.232 1.243 1.216 1.249 15,213,186 1.2265 1.36%
2011-07-19 0 2.200 2.200 2.210 2.180 2.220 8,947,000 19,700,090 2.2019 1.221 1.221 1.227 1.210 1.232 16,119,419 1.2221 0.46%
2011-07-18 0 2.190 2.190 2.200 2.190 2.260 10,866,000 24,236,770 2.2305 1.216 1.216 1.221 1.216 1.254 19,576,798 1.2380 -2.67%
2011-07-15 0 2.250 2.250 2.260 2.250 2.300 3,171,000 7,170,630 2.2613 1.249 1.249 1.254 1.249 1.277 5,713,052 1.2551 0.00%
2011-07-14 0 2.250 2.260 2.270 2.250 2.290 8,197,287 18,599,911 2.2690 1.249 1.254 1.260 1.249 1.271 14,768,694 1.2594 0.00%
2011-07-13 0 2.250 2.250 2.260 2.200 2.260 7,227,000 16,160,710 2.2362 1.249 1.249 1.254 1.221 1.254 13,020,571 1.2412 1.35%
2011-07-12 0 2.220 2.200 2.220 2.190 2.300 16,978,000 37,836,920 2.2286 1.232 1.221 1.232 1.216 1.277 30,588,522 1.2370 -3.48%
2011-07-11 0 2.300 2.290 2.300 2.290 2.380 11,220,000 25,948,420 2.3127 1.277 1.271 1.277 1.271 1.321 20,214,584 1.2836 0.00%
2011-07-08 0 2.300 2.300 2.310 2.250 2.310 13,708,949 31,301,896 2.2833 1.277 1.277 1.282 1.249 1.282 24,698,815 1.2673 2.68%
2011-07-07 0 2.240 2.250 2.260 2.240 2.270 4,268,000 9,605,050 2.2505 1.243 1.249 1.254 1.243 1.260 7,689,469 1.2491 0.00%
2011-07-06 0 2.240 2.220 2.240 2.220 2.340 13,566,000 30,519,570 2.2497 1.243 1.232 1.243 1.232 1.299 24,441,270 1.2487 -3.86%
2011-07-05 0 2.330 2.320 2.330 2.240 2.340 19,074,000 43,357,270 2.2731 1.293 1.288 1.293 1.243 1.299 34,364,793 1.2617 3.10%
2011-07-04 0 2.260 2.260 2.270 2.180 2.260 9,816,000 21,763,130 2.2171 1.254 1.254 1.260 1.210 1.254 17,685,059 1.2306 5.61%
2011-06-30 0 2.140 2.140 2.150 2.100 2.170 5,788,000 12,389,530 2.1406 1.188 1.188 1.193 1.166 1.204 10,427,987 1.1881 1.90%
2011-06-29 0 2.100 2.090 2.100 2.070 2.140 22,986,000 48,338,400 2.1029 1.166 1.160 1.166 1.149 1.188 41,412,873 1.1672 -0.94%
2011-06-28 0 2.120 2.110 2.120 2.060 2.130 17,014,040 35,728,004 2.0999 1.177 1.171 1.177 1.143 1.182 30,653,453 1.1655 3.41%
2011-06-27 0 2.050 2.050 2.070 2.030 2.100 17,511,000 36,244,440 2.0698 1.138 1.138 1.149 1.127 1.166 31,548,805 1.1488 0.00%
2011-06-24 0 2.050 2.050 2.060 2.010 2.070 19,654,000 40,191,750 2.0450 1.138 1.138 1.143 1.116 1.149 35,409,754 1.1350 1.99%
2011-06-23 0 2.010 2.010 2.020 2.000 2.060 17,672,000 35,644,020 2.0170 1.116 1.116 1.121 1.110 1.143 31,838,871 1.1195 0.00%
2011-06-22 0 2.010 2.000 2.010 2.000 2.070 8,934,000 18,007,510 2.0156 1.116 1.110 1.116 1.110 1.149 16,095,998 1.1188 1.52%
2011-06-21 0 1.980 1.980 1.990 1.920 2.000 11,804,731 23,093,599 1.9563 1.099 1.099 1.105 1.066 1.110 21,268,069 1.0858 3.13%
2011-06-20 0 1.920 1.930 1.940 1.910 2.010 23,512,000 46,145,668 1.9626 1.066 1.071 1.077 1.060 1.116 42,360,544 1.0894 -1.54%
2011-06-17 0 1.950 1.950 1.970 1.930 2.050 38,494,875 76,572,808 1.9892 1.082 1.082 1.093 1.071 1.138 69,354,536 1.1041 -4.41%
2011-06-16 0 2.040 2.030 2.040 2.030 2.140 22,889,000 47,757,590 2.0865 1.132 1.127 1.132 1.127 1.188 41,238,112 1.1581 -5.99%
2011-06-15 0 2.170 2.170 2.180 2.160 2.210 5,434,000 11,814,180 2.1741 1.204 1.204 1.210 1.199 1.227 9,790,201 1.2067 -0.46%
2011-06-14 0 2.180 2.170 2.190 2.170 2.230 7,688,000 16,852,730 2.1921 1.210 1.204 1.216 1.204 1.238 13,851,134 1.2167 -0.91%
2011-06-13 0 2.200 2.190 2.210 2.180 2.270 10,612,000 23,454,770 2.2102 1.221 1.216 1.227 1.210 1.260 19,119,177 1.2268 -3.51%
2011-06-10 0 2.280 2.270 2.280 2.230 2.300 6,817,000 15,435,020 2.2642 1.266 1.260 1.266 1.238 1.277 12,281,891 1.2567 0.44%
2011-06-09 0 2.270 2.260 2.270 2.230 2.310 15,161,000 34,247,040 2.2589 1.260 1.254 1.260 1.238 1.282 27,314,912 1.2538 -0.44%
2011-06-08 0 2.280 2.260 2.270 2.260 2.330 12,490,000 28,771,117 2.3035 1.266 1.254 1.260 1.254 1.293 22,502,688 1.2786 -2.15%
2011-06-07 0 2.330 2.320 2.340 2.310 2.380 13,376,000 31,246,640 2.3360 1.293 1.288 1.299 1.282 1.321 24,098,956 1.2966 -0.85%
2011-06-03 0 2.350 2.350 2.360 2.340 2.380 3,192,000 7,522,530 2.3567 1.304 1.304 1.310 1.299 1.321 5,750,887 1.3081 0.00%
2011-06-02 0 2.350 2.340 2.360 2.320 2.380 5,691,000 13,367,470 2.3489 1.304 1.299 1.310 1.288 1.321 10,253,226 1.3037 -2.08%
2011-06-01 0 2.400 2.390 2.400 2.380 2.430 9,394,000 22,594,360 2.4052 1.332 1.327 1.332 1.321 1.349 16,924,760 1.3350 0.42%
2011-05-31 0 2.390 2.390 2.400 2.360 2.400 7,156,000 17,027,970 2.3795 1.327 1.327 1.332 1.310 1.332 12,892,653 1.3207 2.58%
2011-05-30 0 2.330 2.330 2.340 2.320 2.380 4,115,000 9,661,710 2.3479 1.293 1.293 1.299 1.288 1.321 7,413,816 1.3032 -0.43%
2011-05-27 0 2.340 2.330 2.340 2.300 2.360 9,307,750 21,701,942 2.3316 1.299 1.293 1.299 1.277 1.310 16,769,367 1.2941 0.00%
2011-05-26 0 2.340 2.320 2.340 2.300 2.380 18,663,000 43,752,740 2.3444 1.299 1.288 1.299 1.277 1.321 33,624,313 1.3012 2.18%
2011-05-25 0 2.290 2.290 2.300 2.280 2.350 12,458,000 28,873,600 2.3177 1.271 1.271 1.277 1.266 1.304 22,445,035 1.2864 0.00%
2011-05-24 0 2.290 2.290 2.300 2.220 2.320 15,796,000 35,801,860 2.2665 1.271 1.271 1.277 1.232 1.288 28,458,964 1.2580 3.62%
2011-05-23 0 2.210 2.210 2.220 2.210 2.290 10,859,000 24,293,440 2.2372 1.227 1.227 1.232 1.227 1.271 19,564,186 1.2417 -3.49%
2011-05-20 0 2.290 2.270 2.290 2.260 2.380 16,873,000 38,881,410 2.3044 1.271 1.260 1.271 1.254 1.321 30,399,348 1.2790 -2.97%
2011-05-19 0 2.360 2.370 2.380 2.310 2.400 7,868,000 18,465,740 2.3469 1.310 1.315 1.321 1.282 1.332 14,175,432 1.3027 -0.42%
2011-05-18 0 2.370 2.370 2.380 2.350 2.380 4,880,000 11,551,940 2.3672 1.315 1.315 1.321 1.304 1.321 8,792,083 1.3139 0.85%
2011-05-17 0 2.350 2.350 2.370 2.320 2.400 9,956,584 23,326,561 2.3428 1.304 1.304 1.315 1.288 1.332 17,938,343 1.3004 -0.84%
2011-05-16 0 2.370 2.370 2.380 2.360 2.410 6,496,000 15,471,910 2.3818 1.315 1.315 1.321 1.310 1.338 11,703,560 1.3220 -1.25%
2011-05-13 0 2.400 2.400 2.410 2.380 2.410 5,723,000 13,711,710 2.3959 1.332 1.332 1.338 1.321 1.338 10,310,879 1.3298 0.00%
2011-05-12 0 2.400 2.400 2.410 2.380 2.440 10,141,500 24,385,440 2.4045 1.332 1.332 1.338 1.321 1.354 18,271,498 1.3346 -2.04%
2011-05-11 0 2.450 2.440 2.460 2.430 2.480 9,315,000 22,832,780 2.4512 1.360 1.354 1.365 1.349 1.377 16,782,429 1.3605 0.00%
2011-05-09 0 2.450 2.440 2.450 2.410 2.480 9,994,000 24,377,490 2.4392 1.360 1.354 1.360 1.338 1.377 18,005,754 1.3539 -0.41%
2011-05-06 0 2.460 2.460 2.470 2.450 2.490 8,898,200 21,903,380 2.4616 1.365 1.365 1.371 1.360 1.382 16,031,499 1.3663 -1.20%
2011-05-05 0 2.490 2.470 2.490 2.420 2.500 8,995,847 22,118,055 2.4587 1.382 1.371 1.382 1.343 1.388 16,207,425 1.3647 2.89%
2011-05-04 0 2.420 2.410 2.430 2.400 2.450 6,734,000 16,279,500 2.4175 1.343 1.338 1.349 1.332 1.360 12,132,354 1.3418 -0.82%
2011-05-03 0 2.440 2.430 2.440 2.430 2.490 5,278,000 12,980,310 2.4593 1.354 1.349 1.354 1.349 1.382 9,509,142 1.3650 -0.41%
2011-04-29 0 2.450 2.440 2.450 2.430 2.510 16,852,000 41,480,630 2.4615 1.360 1.354 1.360 1.349 1.393 30,361,513 1.3662 -1.21%
2011-04-28 0 2.480 2.480 2.490 2.460 2.590 21,606,000 54,202,600 2.5087 1.377 1.377 1.382 1.365 1.438 38,926,587 1.3924 -1.59%
2011-04-27 0 2.520 2.520 2.530 2.510 2.660 33,106,003 84,996,807 2.5674 1.399 1.399 1.404 1.393 1.476 59,645,641 1.4250 -3.45%
2011-04-26 0 2.610 2.600 2.610 2.530 2.610 33,076,000 85,489,910 2.5847 1.449 1.443 1.449 1.404 1.449 59,591,586 1.4346 3.57%
2011-04-21 0 2.520 2.520 2.530 2.450 2.530 20,035,000 49,944,500 2.4929 1.399 1.399 1.404 1.360 1.404 36,096,185 1.3837 3.28%
2011-04-20 0 2.440 2.430 2.440 2.430 2.460 19,176,000 46,968,780 2.4494 1.354 1.349 1.354 1.349 1.365 34,548,562 1.3595 0.83%
2011-04-19 0 2.420 2.420 2.430 2.410 2.460 10,762,000 26,050,450 2.4206 1.343 1.343 1.349 1.338 1.365 19,389,426 1.3435 -1.22%
2011-04-18 0 2.450 2.440 2.450 2.410 2.490 16,306,500 39,949,865 2.4499 1.360 1.354 1.360 1.338 1.382 29,378,709 1.3598 2.08%
2011-04-15 0 2.400 2.400 2.420 2.390 2.460 21,397,080 51,934,438 2.4272 1.332 1.332 1.343 1.327 1.365 38,550,185 1.3472 0.42%
2011-04-14 0 2.390 2.380 2.390 2.370 2.470 48,629,030 116,539,833 2.3965 1.327 1.321 1.327 1.315 1.371 87,612,801 1.3302 -2.85%
2011-04-13 0 2.460 2.450 2.480 2.450 2.520 27,658,000 68,495,790 2.4765 1.365 1.360 1.377 1.360 1.399 49,830,212 1.3746 -2.77%
2011-04-12 0 2.530 2.520 2.530 2.490 2.550 16,841,000 42,332,730 2.5137 1.404 1.399 1.404 1.382 1.415 30,341,695 1.3952 -0.39%
2011-04-11 0 2.540 2.530 2.540 2.530 2.590 15,227,000 38,722,490 2.5430 1.410 1.404 1.410 1.404 1.438 27,433,821 1.4115 0.00%
2011-04-08 0 2.540 2.530 2.540 2.520 2.580 14,549,000 37,150,620 2.5535 1.410 1.404 1.410 1.399 1.432 26,212,298 1.4173 0.79%
2011-04-07 0 2.520 2.510 2.520 2.490 2.550 17,047,000 42,882,900 2.5156 1.399 1.393 1.399 1.382 1.415 30,712,836 1.3963 -0.40%
2011-04-06 0 2.530 2.520 2.530 2.520 2.620 22,593,341 57,777,007 2.5573 1.404 1.399 1.404 1.399 1.454 40,705,437 1.4194 -2.32%
2011-04-04 0 2.590 2.580 2.590 2.520 2.610 23,836,500 61,076,869 2.5623 1.438 1.432 1.438 1.399 1.449 42,945,182 1.4222 -1.15%
2011-04-01 0 2.620 2.610 2.640 2.560 2.740 30,236,000 78,975,730 2.6120 1.454 1.449 1.465 1.421 1.521 54,474,882 1.4498 -3.68%
2011-03-31 0 2.720 2.720 2.730 2.630 2.760 14,496,250 39,200,683 2.7042 1.510 1.510 1.515 1.460 1.532 26,117,261 1.5009 0.74%
2011-03-30 0 2.700 2.690 2.700 2.620 2.740 20,591,000 55,608,710 2.7006 1.499 1.493 1.499 1.454 1.521 37,097,906 1.4990 1.89%
2011-03-29 0 2.650 2.650 2.660 2.470 2.680 38,423,750 99,957,020 2.6014 1.471 1.471 1.476 1.371 1.488 69,226,394 1.4439 7.29%
2011-03-28 0 2.470 2.470 2.480 2.460 2.540 14,770,000 36,764,580 2.4891 1.371 1.371 1.377 1.365 1.410 26,610,464 1.3816 -1.20%
2011-03-25 0 2.500 2.490 2.500 2.480 2.550 14,968,391 37,435,566 2.5010 1.388 1.382 1.388 1.377 1.415 26,967,897 1.3882 -0.79%
2011-03-24 0 2.520 2.500 2.530 2.490 2.580 18,747,484 47,318,970 2.5240 1.399 1.388 1.404 1.382 1.432 33,776,524 1.4009 -1.56%
2011-03-23 0 2.560 2.560 2.570 2.550 2.580 12,227,750 31,349,688 2.5638 1.421 1.421 1.426 1.415 1.432 22,030,204 1.4230 -0.39%
2011-03-22 0 2.570 2.570 2.580 2.560 2.620 10,009,600 25,848,342 2.5824 1.426 1.426 1.432 1.421 1.454 18,033,860 1.4333 -0.77%
2011-03-21 0 2.590 2.580 2.590 2.520 2.590 9,781,500 25,149,360 2.5711 1.438 1.432 1.438 1.399 1.438 17,622,902 1.4271 3.60%
2011-03-18 0 2.500 2.500 2.520 2.490 2.570 17,612,000 44,484,292 2.5258 1.388 1.388 1.399 1.382 1.426 31,730,772 1.4019 0.81%
2011-03-17 0 2.480 2.480 2.490 2.460 2.550 16,116,060 40,250,707 2.4976 1.377 1.377 1.382 1.365 1.415 29,035,602 1.3863 -4.98%
2011-03-16 0 2.610 2.600 2.610 2.520 2.660 19,011,350 49,042,868 2.5797 1.449 1.443 1.449 1.399 1.476 34,251,920 1.4318 -0.38%
2011-03-15 0 2.620 2.620 2.640 2.590 2.750 21,722,112 57,404,772 2.6427 1.454 1.454 1.465 1.438 1.526 39,135,781 1.4668 -4.73%
2011-03-14 0 2.750 2.760 2.770 2.700 2.760 7,249,000 19,729,340 2.7217 1.526 1.532 1.537 1.499 1.532 13,060,207 1.5106 0.00%
2011-03-11 0 2.750 2.740 2.760 2.700 2.850 14,471,500 39,749,440 2.7467 1.526 1.521 1.532 1.499 1.582 26,072,670 1.5246 -3.51%
2011-03-10 0 2.850 2.820 2.850 2.800 2.910 13,632,000 38,822,640 2.8479 1.582 1.565 1.582 1.554 1.615 24,560,180 1.5807 -1.38%
2011-03-09 0 2.890 2.880 2.890 2.730 2.890 15,314,000 43,180,960 2.8197 1.604 1.599 1.604 1.515 1.604 27,590,566 1.5651 5.47%
2011-03-08 0 2.740 2.730 2.740 2.720 2.760 4,383,000 12,008,000 2.7397 1.521 1.515 1.521 1.510 1.532 7,896,660 1.5206 0.37%
2011-03-07 0 2.730 2.730 2.740 2.710 2.780 7,139,250 19,567,720 2.7409 1.515 1.515 1.521 1.504 1.543 12,862,475 1.5213 -1.09%
2011-03-04 0 2.760 2.750 2.760 2.720 2.850 16,593,500 45,892,900 2.7657 1.532 1.526 1.532 1.510 1.582 29,895,785 1.5351 -1.78%
2011-03-03 0 2.810 2.800 2.810 2.780 2.850 13,070,000 36,861,530 2.8203 1.560 1.554 1.560 1.543 1.582 23,547,649 1.5654 2.55%
2011-03-02 0 2.740 2.730 2.740 2.710 2.780 6,701,500 18,393,830 2.7447 1.521 1.515 1.521 1.504 1.543 12,073,800 1.5234 -0.72%
2011-03-01 0 2.760 2.770 2.780 2.740 2.850 7,383,850 20,459,368 2.7708 1.532 1.537 1.543 1.521 1.582 13,303,160 1.5379 -1.08%
2011-02-28 0 2.790 2.770 2.790 2.690 2.790 8,945,470 24,490,231 2.7377 1.549 1.537 1.549 1.493 1.549 16,116,663 1.5196 2.95%
2011-02-25 0 2.710 2.700 2.720 2.650 2.710 8,288,650 22,296,596 2.6900 1.504 1.499 1.510 1.471 1.504 14,933,299 1.4931 2.65%
2011-02-24 0 2.640 2.630 2.640 2.620 2.680 10,372,826 27,472,456 2.6485 1.465 1.460 1.465 1.454 1.488 18,688,268 1.4700 0.76%
2011-02-23 0 2.620 2.620 2.630 2.590 2.680 15,688,000 41,139,100 2.6223 1.454 1.454 1.460 1.438 1.488 28,264,385 1.4555 -1.50%
2011-02-22 0 2.660 2.660 2.670 2.630 2.780 18,952,000 50,852,860 2.6832 1.476 1.476 1.482 1.460 1.543 34,144,991 1.4893 -4.32%
2011-02-21 0 2.780 2.780 2.790 2.740 2.790 5,362,000 14,831,500 2.7660 1.543 1.543 1.549 1.521 1.549 9,660,481 1.5353 0.00%
2011-02-18 0 2.780 2.770 2.780 2.720 2.800 9,901,700 27,436,555 2.7709 1.543 1.537 1.543 1.510 1.554 17,839,461 1.5380 2.58%
2011-02-17 0 2.710 2.710 2.720 2.680 2.790 19,226,000 52,228,380 2.7165 1.504 1.504 1.510 1.488 1.549 34,638,645 1.5078 -1.81%
2011-02-16 0 2.760 2.760 2.770 2.730 2.880 21,751,600 60,112,500 2.7636 1.532 1.532 1.537 1.515 1.599 39,188,909 1.5339 -3.16%
2011-02-15 0 2.850 2.840 2.850 2.840 2.990 22,129,700 63,973,831 2.8909 1.582 1.576 1.582 1.576 1.660 39,870,115 1.6046 -2.40%
2011-02-14 0 2.920 2.910 2.920 2.800 2.940 23,096,600 66,647,384 2.8856 1.621 1.615 1.621 1.554 1.632 41,612,136 1.6016 6.18%
2011-02-11 0 2.750 2.750 2.760 2.620 2.760 32,935,100 88,277,896 2.6804 1.526 1.526 1.532 1.454 1.532 59,337,732 1.4877 7.63%
2011-02-10 0 3.090 3.080 3.090 3.080 3.190 9,976,800 31,158,194 3.1231 1.418 1.414 1.418 1.414 1.464 21,738,561 1.4333 -1.28%
2011-02-09 0 3.130 3.120 3.130 3.110 3.220 8,876,000 28,013,630 3.1561 1.436 1.432 1.436 1.427 1.478 19,340,016 1.4485 -2.49%
2011-02-08 0 3.210 3.190 3.200 3.160 3.250 15,664,779 50,211,076 3.2053 1.473 1.464 1.469 1.450 1.492 34,132,163 1.4711 1.26%
2011-02-07 0 3.170 3.150 3.170 3.100 3.200 22,657,700 71,788,089 3.1684 1.455 1.446 1.455 1.423 1.469 49,369,117 1.4541 2.92%
2011-02-02 0 3.080 3.080 3.090 3.070 3.110 9,442,000 29,189,300 3.0914 1.414 1.414 1.418 1.409 1.427 20,573,280 1.4188 -0.96%
2011-02-01 0 3.110 3.070 3.120 3.070 3.120 9,640,000 29,804,700 3.0918 1.427 1.409 1.432 1.409 1.432 21,004,704 1.4190 0.97%
2011-01-31 0 3.080 3.070 3.080 3.020 3.130 13,058,000 40,179,700 3.0770 1.414 1.409 1.414 1.386 1.436 28,452,223 1.4122 1.32%
2011-01-28 0 3.040 3.030 3.040 3.030 3.100 3,486,500 10,641,315 3.0521 1.395 1.391 1.395 1.391 1.423 7,596,774 1.4008 -1.30%
2011-01-27 0 3.080 3.070 3.080 2.960 3.140 11,173,000 34,282,000 3.0683 1.414 1.409 1.414 1.358 1.441 24,344,975 1.4082 4.76%
2011-01-26 0 2.940 2.940 2.950 2.930 3.050 10,424,000 30,987,400 2.9727 1.349 1.349 1.354 1.345 1.400 22,712,971 1.3643 -3.61%
2011-01-25 0 3.050 3.050 3.060 3.050 3.130 10,223,300 31,478,719 3.0791 1.400 1.400 1.404 1.400 1.436 22,275,663 1.4131 -1.93%
2011-01-24 0 3.110 3.090 3.100 3.080 3.140 6,802,000 21,131,760 3.1067 1.427 1.418 1.423 1.414 1.441 14,820,954 1.4258 -0.32%
2011-01-21 0 3.120 3.110 3.120 3.090 3.170 12,342,000 38,703,420 3.1359 1.432 1.427 1.432 1.418 1.455 26,892,122 1.4392 0.97%
2011-01-20 0 3.090 3.080 3.090 3.030 3.130 19,143,700 59,070,055 3.0856 1.418 1.414 1.418 1.391 1.436 41,712,423 1.4161 -0.64%
2011-01-19 0 3.110 3.110 3.120 3.090 3.250 14,505,000 45,450,610 3.1334 1.427 1.427 1.432 1.418 1.492 31,605,107 1.4381 -3.12%
2011-01-18 0 3.210 3.220 3.230 3.180 3.250 8,038,000 25,796,960 3.2094 1.473 1.478 1.482 1.459 1.492 17,514,088 1.4729 -1.53%
2011-01-17 0 3.260 3.250 3.260 3.190 3.260 18,724,000 60,134,900 3.2116 1.496 1.492 1.496 1.464 1.496 40,797,934 1.4740 2.19%
2011-01-14 0 3.190 3.190 3.200 3.130 3.230 14,216,009 45,350,843 3.1901 1.464 1.464 1.469 1.436 1.482 30,975,421 1.4641 1.59%
2011-01-13 0 3.140 3.140 3.150 3.130 3.270 12,691,500 40,421,110 3.1849 1.441 1.441 1.446 1.436 1.501 27,653,652 1.4617 -2.18%
2011-01-12 0 3.210 3.210 3.220 3.200 3.320 18,419,500 59,940,390 3.2542 1.473 1.473 1.478 1.469 1.524 40,134,455 1.4935 -1.23%
2011-01-11 0 3.250 3.250 3.260 3.070 3.300 26,210,000 83,918,160 3.2018 1.492 1.492 1.496 1.409 1.515 57,109,263 1.4694 5.18%
2011-01-10 0 3.090 3.090 3.100 3.060 3.180 17,819,500 55,382,070 3.1079 1.418 1.418 1.423 1.404 1.459 38,827,108 1.4264 -0.64%
2011-01-07 0 3.110 3.110 3.120 3.090 3.200 14,761,500 46,196,625 3.1295 1.427 1.427 1.432 1.418 1.469 32,163,998 1.4363 -2.51%
2011-01-06 0 3.190 3.190 3.200 3.180 3.300 16,764,300 53,779,155 3.2080 1.464 1.464 1.469 1.459 1.515 36,527,921 1.4723 -2.45%
2011-01-05 0 3.270 3.260 3.270 3.230 3.330 20,605,250 67,786,175 3.2898 1.501 1.496 1.501 1.482 1.528 44,897,010 1.5098 0.00%
2011-01-04 0 3.270 3.260 3.270 3.150 3.280 35,262,738 113,436,303 3.2169 1.501 1.496 1.501 1.446 1.505 76,834,375 1.4764 3.48%
2011-01-03 0 3.160 3.150 3.160 3.020 3.210 35,138,568 110,637,957 3.1486 1.450 1.446 1.450 1.386 1.473 76,563,820 1.4450 8.59%
2010-12-31 0 2.910 2.910 2.920 2.860 2.930 4,452,500 12,898,060 2.8968 1.336 1.336 1.340 1.313 1.345 9,701,602 1.3295 1.04%
2010-12-30 0 2.880 2.850 2.870 2.850 2.900 7,520,000 21,552,100 2.8660 1.322 1.308 1.317 1.308 1.331 16,385,412 1.3153 0.35%
2010-12-29 0 2.870 2.860 2.880 2.830 2.950 12,757,000 36,441,440 2.8566 1.317 1.313 1.322 1.299 1.354 27,796,370 1.3110 -1.71%
2010-12-28 0 2.920 2.900 2.910 2.890 3.000 17,547,000 51,633,295 2.9426 1.340 1.331 1.336 1.326 1.377 38,233,355 1.3505 -2.34%
2010-12-24 0 2.990 2.980 3.000 2.860 3.000 27,853,300 81,276,934 2.9180 1.372 1.368 1.377 1.313 1.377 60,689,868 1.3392 4.55%
2010-12-23 0 2.860 2.860 2.870 2.700 2.880 42,411,901 118,955,945 2.8048 1.313 1.313 1.317 1.239 1.322 92,411,767 1.2872 4.00%
2010-12-22 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2010-12-21 0 2.750 2.750 2.770 2.740 2.790 7,158,633 19,782,287 2.7634 1.262 1.262 1.271 1.258 1.280 15,598,026 1.2683 -1.08%
2010-12-20 0 2.780 2.770 2.790 2.740 2.830 14,538,000 40,650,440 2.7962 1.276 1.271 1.280 1.258 1.299 31,677,011 1.2833 -1.07%
2010-12-17 0 2.810 2.790 2.820 2.750 2.830 19,474,000 54,514,020 2.7993 1.290 1.280 1.294 1.262 1.299 42,432,117 1.2847 2.18%
2010-12-16 0 2.750 2.740 2.750 2.720 2.770 13,673,000 37,513,160 2.7436 1.262 1.258 1.262 1.248 1.271 29,792,253 1.2592 0.73%
2010-12-15 0 2.730 2.730 2.740 2.700 2.750 13,612,000 37,114,040 2.7266 1.253 1.253 1.258 1.239 1.262 29,659,339 1.2513 0.00%
2010-12-14 0 2.730 2.720 2.730 2.720 2.780 8,294,000 22,655,820 2.7316 1.253 1.248 1.253 1.248 1.276 18,071,890 1.2536 -0.36%
2010-12-13 0 2.740 2.740 2.760 2.710 2.770 11,061,400 30,298,302 2.7391 1.258 1.258 1.267 1.244 1.271 24,101,809 1.2571 1.11%
2010-12-10 0 2.710 2.700 2.710 2.700 2.760 9,776,922 26,518,662 2.7124 1.244 1.239 1.244 1.239 1.267 21,303,045 1.2448 -0.37%
2010-12-09 0 2.720 2.720 2.730 2.690 2.810 12,150,000 33,285,980 2.7396 1.248 1.248 1.253 1.235 1.290 26,473,771 1.2573 -1.45%
2010-12-08 0 2.760 2.740 2.750 2.670 2.780 22,464,000 61,437,580 2.7349 1.267 1.258 1.262 1.225 1.276 48,947,062 1.2552 2.99%
2010-12-07 0 2.680 2.680 2.690 2.670 2.710 9,072,500 24,356,500 2.6847 1.230 1.230 1.235 1.225 1.244 19,768,172 1.2321 0.00%
2010-12-06 0 2.680 2.680 2.700 2.670 2.750 11,740,000 31,729,380 2.7027 1.230 1.230 1.239 1.225 1.262 25,580,418 1.2404 -0.74%
2010-12-03 0 2.700 2.700 2.710 2.700 2.850 24,962,759 69,380,367 2.7794 1.239 1.239 1.244 1.239 1.308 54,391,636 1.2756 -3.23%
2010-12-02 0 2.790 2.780 2.790 2.680 2.820 37,967,500 105,216,220 2.7712 1.280 1.276 1.280 1.230 1.294 82,727,812 1.2718 4.10%
2010-12-01 0 2.680 2.680 2.690 2.650 2.700 6,087,000 16,275,190 2.6738 1.230 1.230 1.235 1.216 1.239 13,263,033 1.2271 -0.37%
2010-11-30 0 2.690 2.650 2.690 2.650 2.700 8,788,000 23,395,100 2.6622 1.235 1.216 1.235 1.216 1.239 19,148,272 1.2218 0.00%
2010-11-29 0 2.690 2.680 2.690 2.670 2.720 4,802,000 12,884,100 2.6831 1.235 1.230 1.235 1.225 1.248 10,463,132 1.2314 0.37%
2010-11-26 0 2.680 2.670 2.690 2.650 2.720 4,258,000 11,402,980 2.6780 1.230 1.225 1.235 1.216 1.248 9,277,804 1.2291 -1.11%
2010-11-25 0 2.710 2.700 2.710 2.680 2.730 6,594,000 17,827,480 2.7036 1.244 1.239 1.244 1.230 1.253 14,367,741 1.2408 1.50%
2010-11-24 0 2.670 2.670 2.690 2.640 2.700 10,350,300 27,584,674 2.6651 1.225 1.225 1.235 1.212 1.239 22,552,385 1.2231 0.38%
2010-11-23 0 2.660 2.650 2.670 2.640 2.780 10,124,000 27,152,140 2.6820 1.221 1.216 1.225 1.212 1.276 22,059,297 1.2309 -1.12%
2010-11-22 0 2.690 2.680 2.690 2.670 2.700 6,723,000 18,051,980 2.6851 1.235 1.230 1.235 1.225 1.239 14,648,820 1.2323 0.37%
2010-11-19 0 2.680 2.680 2.690 2.660 2.730 4,324,000 11,624,760 2.6884 1.230 1.230 1.235 1.221 1.253 9,421,612 1.2338 -0.37%
2010-11-18 0 2.690 2.670 2.690 2.650 2.710 7,532,000 20,119,420 2.6712 1.235 1.225 1.235 1.216 1.244 16,411,559 1.2259 0.75%
2010-11-17 0 2.670 2.660 2.670 2.660 2.750 4,762,000 12,762,620 2.6801 1.225 1.221 1.225 1.221 1.262 10,375,975 1.2300 -2.91%
2010-11-16 0 2.750 2.730 2.760 2.650 2.760 10,768,000 29,045,620 2.6974 1.262 1.253 1.267 1.216 1.267 23,462,516 1.2380 1.85%
2010-11-15 0 2.700 2.700 2.720 2.700 2.780 7,720,000 20,968,940 2.7162 1.239 1.239 1.248 1.239 1.276 16,821,195 1.2466 -1.10%
2010-11-12 0 2.730 2.730 2.740 2.700 2.800 8,980,801 24,637,347 2.7433 1.253 1.253 1.258 1.239 1.285 19,568,368 1.2590 -1.80%
2010-11-11 0 2.780 2.780 2.800 2.760 2.840 16,726,000 46,903,500 2.8042 1.276 1.276 1.285 1.267 1.303 36,444,469 1.2870 1.09%
2010-11-10 0 2.750 2.750 2.760 2.710 2.810 15,734,000 43,613,560 2.7719 1.262 1.262 1.267 1.244 1.290 34,282,989 1.2722 1.48%
2010-11-09 0 2.710 2.700 2.710 2.700 2.820 23,690,000 64,921,740 2.7405 1.244 1.239 1.244 1.239 1.294 51,618,407 1.2577 -2.87%
2010-11-08 0 2.790 2.780 2.790 2.780 2.910 62,225,500 176,073,630 2.8296 1.280 1.276 1.280 1.276 1.336 135,583,840 1.2986 5.68%
2010-11-05 0 2.640 2.620 2.640 2.620 2.670 14,172,000 37,387,430 2.6381 1.212 1.202 1.212 1.202 1.225 30,879,530 1.2108 1.54%
2010-11-04 0 2.600 2.600 2.610 2.590 2.660 15,208,500 39,940,144 2.6262 1.193 1.193 1.198 1.189 1.221 33,137,971 1.2053 -0.76%
2010-11-03 0 2.620 2.620 2.630 2.600 2.690 9,863,000 25,967,250 2.6328 1.202 1.202 1.207 1.193 1.235 21,490,601 1.2083 -0.76%
2010-11-02 0 2.640 2.630 2.650 2.630 2.700 5,017,500 13,318,080 2.6543 1.212 1.207 1.216 1.207 1.239 10,932,687 1.2182 -0.75%
2010-11-01 0 2.660 2.660 2.690 2.650 2.710 4,632,000 12,426,360 2.6827 1.221 1.221 1.235 1.216 1.244 10,092,717 1.2312 -1.85%
2010-10-29 0 2.710 2.710 2.720 2.600 2.730 9,176,850 24,683,981 2.6898 1.244 1.244 1.248 1.193 1.253 19,995,541 1.2345 3.83%
2010-10-28 0 2.610 2.610 2.620 2.600 2.670 1,470,801 3,875,639 2.6351 1.198 1.198 1.202 1.193 1.225 3,204,745 1.2093 -0.38%
2010-10-27 0 2.620 2.630 2.640 2.620 2.700 3,048,000 8,103,480 2.6586 1.202 1.207 1.212 1.202 1.239 6,641,321 1.2202 -1.13%
2010-10-26 0 2.650 2.640 2.650 2.650 2.770 12,721,000 34,426,990 2.7063 1.216 1.212 1.216 1.216 1.271 27,717,930 1.2420 -0.75%
2010-10-25 0 2.670 2.670 2.700 2.670 2.790 7,230,200 19,776,140 2.7352 1.225 1.225 1.239 1.225 1.280 15,753,964 1.2553 -2.91%
2010-10-22 0 2.750 2.750 2.760 2.690 2.780 4,192,000 11,391,540 2.7174 1.262 1.262 1.267 1.235 1.276 9,133,996 1.2472 1.85%
2010-10-21 0 2.700 2.690 2.710 2.680 2.730 6,040,000 16,296,505 2.6981 1.239 1.235 1.244 1.230 1.253 13,160,624 1.2383 0.37%
2010-10-20 0 2.690 2.690 2.710 2.680 2.800 5,855,000 15,971,310 2.7278 1.235 1.235 1.244 1.230 1.285 12,757,525 1.2519 -4.27%
2010-10-19 0 2.810 2.800 2.810 2.770 2.820 10,526,182 29,475,581 2.8002 1.290 1.285 1.290 1.271 1.294 22,935,616 1.2851 0.00%
2010-10-18 0 2.810 2.800 2.810 2.700 2.860 20,562,500 57,370,215 2.7900 1.290 1.285 1.290 1.239 1.313 44,803,862 1.2805 -0.71%
2010-10-15 0 2.830 2.820 2.840 2.570 2.840 66,820,000 181,630,560 2.7182 1.299 1.294 1.303 1.179 1.303 145,594,848 1.2475 9.69%
2010-10-14 0 2.580 2.570 2.580 2.560 2.620 6,211,918 16,056,445 2.5848 1.184 1.179 1.184 1.175 1.202 13,535,218 1.1863 -1.53%
2010-10-13 0 2.620 2.620 2.630 2.530 2.630 10,352,000 26,707,590 2.5799 1.202 1.202 1.207 1.161 1.207 22,556,089 1.1841 3.56%
2010-10-12 0 2.530 2.530 2.540 2.500 2.550 3,420,000 8,634,180 2.5246 1.161 1.161 1.166 1.147 1.170 7,451,876 1.1587 0.00%
2010-10-11 0 2.530 2.530 2.540 2.500 2.570 5,186,000 13,119,800 2.5298 1.161 1.161 1.166 1.147 1.179 11,299,834 1.1611 -0.78%
2010-10-08 0 2.550 2.550 2.560 2.540 2.560 2,592,000 6,612,300 2.5510 1.170 1.170 1.175 1.166 1.175 5,647,738 1.1708 -0.39%
2010-10-07 0 2.560 2.550 2.560 2.530 2.570 2,768,000 7,058,140 2.5499 1.175 1.170 1.175 1.161 1.179 6,031,226 1.1703 1.19%
2010-10-06 0 2.530 2.530 2.540 2.530 2.580 14,385,775 36,606,139 2.5446 1.161 1.161 1.166 1.161 1.184 31,345,327 1.1678 0.00%
2010-10-05 0 2.530 2.520 2.550 2.520 2.630 14,062,000 36,098,920 2.5671 1.161 1.157 1.170 1.157 1.207 30,639,850 1.1782 -3.44%
2010-10-04 0 2.620 2.610 2.620 2.590 2.650 3,682,000 9,632,320 2.6161 1.202 1.198 1.202 1.189 1.216 8,022,751 1.2006 -0.38%
2010-09-30 0 2.630 2.610 2.630 2.600 2.630 2,400,810 6,282,130 2.6167 1.207 1.198 1.207 1.193 1.207 5,231,152 1.2009 -0.38%
2010-09-29 0 2.640 2.620 2.640 2.580 2.640 8,346,000 21,912,580 2.6255 1.212 1.202 1.212 1.184 1.212 18,185,193 1.2050 1.54%
2010-09-28 0 2.600 2.580 2.600 2.550 2.620 7,292,000 18,864,480 2.5870 1.193 1.184 1.193 1.170 1.202 15,888,621 1.1873 -0.76%
2010-09-27 0 2.620 2.620 2.630 2.550 2.630 6,321,500 16,417,900 2.5972 1.202 1.202 1.207 1.170 1.207 13,773,987 1.1919 1.55%
2010-09-24 0 2.580 2.550 2.580 2.540 2.620 6,414,000 16,494,140 2.5716 1.184 1.170 1.184 1.166 1.202 13,975,537 1.1802 -0.39%
2010-09-22 0 2.590 2.580 2.590 2.550 2.690 4,394,500 11,389,985 2.5919 1.189 1.184 1.189 1.170 1.235 9,575,225 1.1895 -1.52%
2010-09-21 0 2.630 2.620 2.630 2.490 2.630 16,388,000 42,182,580 2.5740 1.207 1.202 1.207 1.143 1.207 35,707,997 1.1813 6.05%
2010-09-20 0 2.480 2.480 2.500 2.480 2.520 4,766,000 11,950,080 2.5074 1.138 1.138 1.147 1.138 1.157 10,384,691 1.1507 -1.59%
2010-09-17 0 2.520 2.500 2.510 2.440 2.530 3,744,000 9,316,220 2.4883 1.157 1.147 1.152 1.120 1.161 8,157,844 1.1420 2.44%
2010-09-16 0 2.460 2.450 2.460 2.450 2.490 1,180,000 2,913,600 2.4692 1.129 1.124 1.129 1.124 1.143 2,571,115 1.1332 -0.81%
2010-09-15 0 2.480 2.480 2.490 2.460 2.520 3,020,000 7,472,100 2.4742 1.138 1.138 1.143 1.129 1.157 6,580,312 1.1355 0.00%
2010-09-14 0 2.480 2.480 2.490 2.480 2.540 11,062,000 27,698,420 2.5039 1.138 1.138 1.143 1.138 1.166 24,103,116 1.1492 -0.40%
2010-09-13 0 2.490 2.490 2.500 2.470 2.510 4,574,500 11,378,471 2.4874 1.143 1.143 1.147 1.134 1.152 9,967,429 1.1416 -0.40%
2010-09-10 0 2.500 2.490 2.500 2.490 2.540 1,992,000 4,986,540 2.5033 1.147 1.143 1.147 1.143 1.166 4,340,391 1.1489 -0.40%
2010-09-09 0 2.510 2.500 2.520 2.490 2.530 2,792,000 6,995,800 2.5057 1.152 1.147 1.157 1.143 1.161 6,083,520 1.1500 0.40%
2010-09-08 0 2.500 2.490 2.500 2.470 2.500 1,724,000 4,285,180 2.4856 1.147 1.143 1.147 1.134 1.147 3,756,443 1.1408 -0.40%
2010-09-07 0 2.510 2.490 2.510 2.500 2.550 3,748,000 9,420,520 2.5135 1.152 1.143 1.152 1.147 1.170 8,166,559 1.1535 -1.57%
2010-09-06 0 2.550 2.550 2.560 2.500 2.570 6,614,000 16,833,900 2.5452 1.170 1.170 1.175 1.147 1.179 14,411,319 1.1681 2.00%
2010-09-03 0 2.500 2.500 2.510 2.440 2.530 22,837,190 57,317,680 2.5098 1.147 1.147 1.152 1.120 1.161 49,760,209 1.1519 -1.57%
2010-09-02 0 2.540 2.520 2.540 2.500 2.600 8,898,000 22,508,040 2.5296 1.166 1.157 1.166 1.147 1.193 19,387,952 1.1609 -0.39%
2010-09-01 0 2.550 2.550 2.560 2.470 2.610 13,419,200 34,363,068 2.5607 1.170 1.170 1.175 1.134 1.198 29,239,245 1.1752 1.19%
2010-08-31 0 2.520 2.510 2.520 2.480 2.570 5,340,000 13,555,800 2.5385 1.157 1.152 1.157 1.138 1.179 11,635,386 1.1650 0.40%
2010-08-30 0 2.510 2.510 2.520 2.500 2.640 3,502,000 8,848,160 2.5266 1.152 1.152 1.157 1.147 1.212 7,630,547 1.1596 -3.83%
2010-08-27 0 2.610 2.600 2.610 2.540 2.620 9,838,000 25,440,120 2.5859 1.198 1.193 1.198 1.166 1.202 21,436,129 1.1868 2.35%
2010-08-26 0 2.550 2.550 2.580 2.490 2.580 4,448,810 11,318,920 2.5443 1.170 1.170 1.184 1.143 1.184 9,693,562 1.1677 0.79%
2010-08-25 0 2.530 2.530 2.540 2.530 2.570 3,326,000 8,500,460 2.5558 1.161 1.161 1.166 1.161 1.179 7,247,059 1.1730 -0.78%
2010-08-24 0 2.550 2.540 2.550 2.470 2.560 5,736,000 14,543,680 2.5355 1.170 1.166 1.170 1.134 1.175 12,498,235 1.1637 2.41%
2010-08-23 0 2.490 2.490 2.500 2.480 2.530 1,828,000 4,577,580 2.5041 1.143 1.143 1.147 1.138 1.161 3,983,050 1.1493 0.00%
2010-08-20 0 2.490 2.480 2.490 2.470 2.520 2,432,000 6,049,460 2.4874 1.143 1.138 1.143 1.134 1.157 5,299,112 1.1416 -0.40%
2010-08-19 0 2.500 2.520 2.530 2.480 2.530 6,736,500 16,908,285 2.5100 1.147 1.157 1.161 1.138 1.161 14,678,235 1.1519 -0.40%
2010-08-18 0 2.510 2.510 2.520 2.500 2.530 6,194,000 15,575,020 2.5145 1.152 1.152 1.157 1.147 1.161 13,496,176 1.1540 -0.40%
2010-08-17 0 2.520 2.500 2.530 2.460 2.530 4,162,000 10,352,660 2.4874 1.157 1.147 1.161 1.129 1.161 9,068,628 1.1416 1.20%
2010-08-16 0 2.490 2.490 2.520 2.480 2.530 6,718,000 16,765,200 2.4956 1.143 1.143 1.157 1.138 1.161 14,637,926 1.1453 -1.19%
2010-08-13 0 2.520 2.520 2.530 2.410 2.530 7,740,000 19,291,576 2.4925 1.157 1.157 1.161 1.106 1.161 16,864,773 1.1439 2.44%
2010-08-12 0 2.460 2.450 2.460 2.410 2.460 2,201,000 5,341,170 2.4267 1.129 1.124 1.129 1.106 1.129 4,795,784 1.1137 -0.40%
2010-08-11 0 2.470 2.470 2.480 2.450 2.500 2,287,000 5,645,080 2.4683 1.134 1.134 1.138 1.124 1.147 4,983,170 1.1328 -1.20%
2010-08-10 0 2.500 2.490 2.500 2.450 2.500 6,554,000 16,156,340 2.4651 1.147 1.143 1.147 1.124 1.147 14,280,584 1.1314 0.40%
2010-08-09 0 2.490 2.490 2.500 2.460 2.540 6,778,000 16,888,380 2.4916 1.143 1.143 1.147 1.129 1.166 14,768,660 1.1435 -0.40%
2010-08-06 0 2.500 2.500 2.520 2.480 2.530 11,668,000 29,220,860 2.5044 1.147 1.147 1.157 1.138 1.161 25,423,536 1.1494 -1.19%
2010-08-05 0 2.530 2.520 2.530 2.410 2.580 38,774,225 97,550,956 2.5159 1.161 1.157 1.161 1.106 1.184 84,485,594 1.1546 5.42%
2010-08-04 0 2.400 2.400 2.410 2.400 2.470 7,220,000 17,486,740 2.4220 1.101 1.101 1.106 1.101 1.134 15,731,739 1.1116 -0.83%
2010-08-03 0 2.420 2.410 2.430 2.400 2.540 9,408,000 23,176,800 2.4635 1.111 1.106 1.115 1.101 1.166 20,499,197 1.1306 -3.59%
2010-08-02 0 2.510 2.510 2.520 2.470 2.550 6,215,500 15,505,735 2.4947 1.152 1.152 1.157 1.134 1.170 13,543,023 1.1449 -1.57%
2010-07-30 0 2.550 2.550 2.560 2.400 2.570 9,184,000 22,987,946 2.5030 1.170 1.170 1.175 1.101 1.179 20,011,121 1.1488 5.81%
2010-07-29 0 2.410 2.410 2.420 2.400 2.450 7,064,000 17,052,788 2.4140 1.106 1.106 1.111 1.101 1.124 15,391,829 1.1079 -0.41%
2010-07-28 0 2.420 2.420 2.430 2.280 2.460 12,531,000 30,204,800 2.4104 1.111 1.111 1.115 1.046 1.129 27,303,936 1.1062 6.61%
2010-07-27 0 2.270 2.260 2.270 2.260 2.290 1,878,500 4,275,460 2.2760 1.042 1.037 1.042 1.037 1.051 4,093,085 1.0446 0.89%
2010-07-26 0 2.250 2.250 2.270 2.250 2.350 4,195,100 9,568,848 2.2810 1.033 1.033 1.042 1.033 1.079 9,140,750 1.0468 -3.02%
2010-07-23 0 2.320 2.290 2.320 2.260 2.330 9,285,500 21,233,260 2.2867 1.065 1.051 1.065 1.037 1.069 20,232,280 1.0495 3.11%
2010-07-22 0 2.250 2.240 2.250 2.230 2.290 2,018,000 4,549,140 2.2543 1.033 1.028 1.033 1.023 1.051 4,397,043 1.0346 0.00%
2010-07-21 0 2.250 2.250 2.270 2.240 2.310 3,546,000 8,025,760 2.2633 1.033 1.033 1.042 1.028 1.060 7,726,419 1.0387 -1.32%
2010-07-20 0 2.280 2.270 2.280 2.230 2.310 3,971,000 9,013,840 2.2699 1.046 1.042 1.046 1.023 1.060 8,652,456 1.0418 0.00%
2010-07-19 0 2.280 2.270 2.280 2.240 2.310 8,532,950 19,364,196 2.2693 1.046 1.042 1.046 1.028 1.060 18,592,540 1.0415 -0.87%
2010-07-16 0 2.300 2.310 2.320 2.240 2.360 8,822,000 20,059,080 2.2738 1.056 1.060 1.065 1.028 1.083 19,222,355 1.0435 -2.95%
2010-07-15 0 2.370 2.360 2.390 2.360 2.480 4,880,000 11,731,720 2.4040 1.088 1.083 1.097 1.083 1.138 10,633,087 1.1033 -2.87%
2010-07-14 0 2.440 2.430 2.450 2.400 2.450 4,392,000 10,671,600 2.4298 1.120 1.115 1.124 1.101 1.124 9,569,778 1.1151 1.67%
2010-07-13 0 2.400 2.380 2.390 2.370 2.450 3,108,000 7,444,340 2.3952 1.101 1.092 1.097 1.088 1.124 6,772,056 1.0993 -1.23%
2010-07-12 0 2.430 2.420 2.440 2.400 2.460 5,370,000 13,101,180 2.4397 1.115 1.111 1.120 1.101 1.129 11,700,753 1.1197 0.83%
2010-07-09 0 2.410 2.400 2.410 2.340 2.410 8,984,000 21,101,620 2.3488 1.106 1.101 1.106 1.074 1.106 19,575,338 1.0780 2.99%
2010-07-08 0 2.340 2.340 2.360 2.260 2.360 9,938,000 23,176,140 2.3321 1.074 1.074 1.083 1.037 1.083 21,654,020 1.0703 3.54%
2010-07-07 0 2.260 2.250 2.260 2.250 2.370 4,858,000 11,100,540 2.2850 1.037 1.033 1.037 1.033 1.088 10,585,151 1.0487 -3.83%
2010-07-06 0 2.350 2.350 2.370 2.320 2.380 2,340,000 5,493,280 2.3476 1.079 1.079 1.088 1.065 1.092 5,098,652 1.0774 -0.42%
2010-07-05 0 2.360 2.360 2.370 2.260 2.400 3,366,000 7,864,380 2.3364 1.083 1.083 1.088 1.037 1.101 7,334,215 1.0723 -0.42%
2010-07-02 0 2.370 2.350 2.370 2.220 2.450 7,504,000 17,717,700 2.3611 1.088 1.079 1.088 1.019 1.124 16,350,550 1.0836 -2.87%
2010-06-30 0 2.440 2.440 2.470 2.400 2.500 4,477,827 11,033,656 2.4641 1.120 1.120 1.134 1.101 1.147 9,756,787 1.1309 -3.17%
2010-06-29 0 2.520 2.510 2.530 2.510 2.560 3,556,000 9,037,520 2.5415 1.157 1.152 1.161 1.152 1.175 7,748,208 1.1664 -1.56%
2010-06-28 0 2.560 2.550 2.560 2.520 2.570 3,920,000 9,994,780 2.5497 1.175 1.170 1.175 1.157 1.179 8,541,332 1.1702 0.79%
2010-06-25 0 2.540 2.530 2.550 2.520 2.560 2,554,000 6,475,160 2.5353 1.166 1.161 1.170 1.157 1.175 5,564,939 1.1636 -0.39%
2010-06-24 0 2.550 2.550 2.560 2.540 2.570 3,494,000 8,914,880 2.5515 1.170 1.170 1.175 1.166 1.179 7,613,116 1.1710 0.00%
2010-06-23 0 2.550 2.550 2.560 2.500 2.590 6,500,000 16,722,803 2.5727 1.170 1.170 1.175 1.147 1.189 14,162,923 1.1807 -1.54%
2010-06-22 0 2.590 2.580 2.590 2.570 2.650 1,228,000 3,196,580 2.6031 1.189 1.184 1.189 1.179 1.216 2,675,703 1.1947 -2.26%
2010-06-21 0 2.650 2.650 2.660 2.550 2.660 21,050,000 54,784,420 2.6026 1.216 1.216 1.221 1.170 1.221 45,866,081 1.1944 3.52%
2010-06-18 0 2.560 2.560 2.570 2.530 2.580 5,072,000 12,951,270 2.5535 1.175 1.175 1.179 1.161 1.184 11,051,438 1.1719 1.59%
2010-06-17 0 2.520 2.520 2.550 2.500 2.620 5,030,000 12,835,960 2.5519 1.157 1.157 1.170 1.147 1.202 10,959,923 1.1712 -4.18%
2010-06-15 0 2.630 2.620 2.630 2.600 2.630 1,400,000 3,669,540 2.6211 1.207 1.202 1.207 1.193 1.207 3,050,476 1.2029 0.00%
2010-06-14 0 2.630 2.620 2.630 2.610 2.670 1,197,750 3,146,275 2.6268 1.207 1.202 1.207 1.198 1.225 2,609,791 1.2056 0.38%
2010-06-11 0 2.620 2.610 2.620 2.600 2.630 2,320,000 6,062,333 2.6131 1.202 1.198 1.202 1.193 1.207 5,055,074 1.1993 0.77%
2010-06-10 0 2.600 2.600 2.620 2.590 2.690 3,200,500 8,357,915 2.6114 1.193 1.193 1.202 1.189 1.235 6,973,605 1.1985 -2.62%
2010-06-09 0 2.670 2.650 2.670 2.590 2.690 5,938,444 15,680,099 2.6404 1.225 1.216 1.225 1.189 1.235 12,939,342 1.2118 2.69%
2010-06-08 0 2.600 2.600 2.630 2.580 2.620 4,442,000 11,568,020 2.6042 1.193 1.193 1.207 1.184 1.202 9,678,724 1.1952 1.17%
2010-06-07 0 2.570 2.570 2.580 2.560 2.630 2,499,100 6,492,651 2.5980 1.179 1.179 1.184 1.175 1.207 5,445,317 1.1923 -4.10%
2010-06-04 0 2.680 2.670 2.680 2.620 2.710 35,025,179 85,730,954 2.4477 1.230 1.225 1.230 1.202 1.244 76,316,755 1.1234 2.29%
2010-06-03 0 2.620 2.620 2.640 2.590 2.690 3,044,000 8,001,620 2.6287 1.202 1.202 1.212 1.189 1.235 6,632,606 1.2064 1.95%
2010-06-02 0 2.570 2.570 2.590 2.500 2.620 3,974,000 10,176,386 2.5607 1.179 1.179 1.189 1.147 1.202 8,658,993 1.1752 -2.28%
2010-06-01 0 2.630 2.600 2.630 2.590 2.690 1,972,000 5,201,400 2.6376 1.207 1.193 1.207 1.189 1.235 4,296,813 1.2105 -0.75%
2010-05-31 0 2.650 2.660 2.680 2.640 2.730 884,000 2,374,860 2.6865 1.216 1.221 1.230 1.212 1.253 1,926,158 1.2330 -1.12%
2010-05-28 0 2.680 2.680 2.690 2.670 2.790 4,711,967 12,804,412 2.7174 1.230 1.230 1.235 1.225 1.280 10,266,958 1.2471 -2.55%
2010-05-27 0 2.750 2.740 2.770 2.500 2.770 12,685,000 33,328,792 2.6274 1.262 1.258 1.271 1.147 1.271 27,639,489 1.2058 6.59%
2010-05-26 0 2.580 2.590 2.600 2.360 2.590 10,211,000 24,934,750 2.4419 1.184 1.189 1.193 1.083 1.189 22,248,862 1.1207 8.40%
2010-05-25 0 2.380 2.400 2.410 2.350 2.480 6,844,000 16,446,060 2.4030 1.092 1.101 1.106 1.079 1.138 14,912,468 1.1028 -1.65%
2010-05-24 0 2.420 2.430 2.490 2.410 2.550 8,992,000 22,100,730 2.4578 1.111 1.115 1.143 1.106 1.170 19,592,770 1.1280 -3.59%
2010-05-20 0 2.510 2.480 2.510 2.440 2.570 22,528,000 56,196,256 2.4945 1.152 1.138 1.152 1.120 1.179 49,086,512 1.1448 -3.09%
2010-05-19 0 2.590 2.580 2.590 2.580 2.740 7,734,000 20,583,220 2.6614 1.189 1.184 1.189 1.184 1.258 16,851,699 1.2214 -5.82%
2010-05-18 0 2.750 2.750 2.760 2.720 2.800 1,758,000 4,825,260 2.7447 1.262 1.262 1.267 1.248 1.285 3,830,526 1.2597 -0.36%
2010-05-17 0 2.760 2.760 2.770 2.730 2.820 3,780,000 10,414,820 2.7552 1.267 1.267 1.271 1.253 1.294 8,236,284 1.2645 -3.16%
2010-05-14 0 2.850 2.820 2.830 2.770 2.890 2,721,500 7,741,380 2.8445 1.308 1.294 1.299 1.271 1.326 5,929,907 1.3055 2.89%
2010-05-13 0 2.770 2.780 2.790 2.710 2.790 2,052,000 5,651,360 2.7541 1.271 1.276 1.280 1.244 1.280 4,471,126 1.2640 1.84%
2010-05-12 0 2.720 2.720 2.740 2.710 2.900 3,604,000 9,969,600 2.7663 1.248 1.248 1.258 1.244 1.331 7,852,796 1.2696 -2.16%
2010-05-11 0 2.780 2.780 2.800 2.720 2.900 7,091,700 19,831,389 2.7964 1.276 1.276 1.285 1.248 1.331 15,452,185 1.2834 -3.81%
2010-05-10 0 2.890 2.880 2.890 2.710 2.890 5,426,631 15,249,601 2.8101 1.326 1.322 1.326 1.244 1.326 11,824,147 1.2897 7.43%
2010-05-07 0 2.690 2.680 2.720 2.680 2.790 10,204,000 27,818,250 2.7262 1.235 1.230 1.248 1.230 1.280 22,233,610 1.2512 -5.61%
2010-05-06 0 2.850 2.810 2.820 2.780 2.980 7,788,000 22,084,300 2.8357 1.308 1.290 1.294 1.276 1.368 16,969,361 1.3014 -4.04%
2010-05-05 0 2.970 2.960 2.970 2.900 3.050 3,290,000 9,782,140 2.9733 1.363 1.358 1.363 1.331 1.400 7,168,618 1.3646 -3.26%
2010-05-04 0 3.070 3.050 3.070 3.050 3.120 3,203,000 9,860,090 3.0784 1.409 1.400 1.409 1.400 1.432 6,979,053 1.4128 -0.97%
2010-05-03 0 3.100 3.090 3.110 3.080 3.120 692,000 2,145,320 3.1002 1.423 1.418 1.427 1.414 1.432 1,507,807 1.4228 0.00%
2010-04-30 0 3.100 3.090 3.100 3.020 3.100 4,714,000 14,465,260 3.0686 1.423 1.418 1.423 1.386 1.423 10,271,387 1.4083 0.98%
2010-04-29 0 3.070 3.060 3.100 2.990 3.140 2,792,000 8,562,280 3.0667 1.409 1.404 1.423 1.372 1.441 6,083,520 1.4075 -0.65%
2010-04-28 0 3.090 3.090 3.100 3.040 3.120 2,216,000 6,844,820 3.0888 1.418 1.418 1.423 1.395 1.432 4,828,467 1.4176 -0.32%
2010-04-27 0 3.100 3.080 3.100 3.090 3.200 6,028,550 19,036,288 3.1577 1.423 1.414 1.423 1.418 1.469 13,135,675 1.4492 -3.13%
2010-04-26 0 3.200 3.190 3.200 3.170 3.260 5,946,500 19,067,730 3.2065 1.469 1.464 1.469 1.455 1.496 12,956,896 1.4716 0.31%
2010-04-23 0 3.190 3.160 3.190 2.980 3.260 13,358,000 41,936,460 3.1394 1.464 1.450 1.464 1.368 1.496 29,105,896 1.4408 5.63%
2010-04-22 0 3.020 3.020 3.040 2.950 3.100 2,872,000 8,700,780 3.0295 1.386 1.386 1.395 1.354 1.423 6,257,833 1.3904 0.00%
2010-04-21 0 3.020 3.010 3.020 2.920 3.020 6,319,000 18,892,240 2.9898 1.386 1.381 1.386 1.340 1.386 13,768,540 1.3721 1.00%
2010-04-20 0 2.990 2.990 3.000 2.830 3.020 10,790,800 31,710,308 2.9386 1.372 1.372 1.377 1.299 1.386 23,512,195 1.3487 4.91%
2010-04-19 0 2.850 2.820 2.850 2.710 2.850 3,224,000 8,996,020 2.7903 1.308 1.294 1.308 1.244 1.308 7,024,810 1.2806 3.64%
2010-04-16 0 2.750 2.750 2.760 2.750 2.830 2,399,000 6,656,290 2.7746 1.262 1.262 1.267 1.262 1.299 5,227,208 1.2734 -2.14%
2010-04-15 0 2.810 2.790 2.820 2.770 2.830 3,510,000 9,795,300 2.7907 1.290 1.280 1.294 1.271 1.299 7,647,978 1.2808 1.08%
2010-04-14 0 2.780 2.760 2.790 2.740 2.800 2,298,000 6,378,200 2.7755 1.276 1.267 1.280 1.258 1.285 5,007,138 1.2738 0.72%
2010-04-13 0 2.760 2.760 2.770 2.760 2.870 2,784,000 7,768,640 2.7905 1.267 1.267 1.271 1.267 1.317 6,066,089 1.2807 -2.47%
2010-04-12 0 2.830 2.800 2.850 2.780 2.880 8,941,900 25,304,205 2.8298 1.299 1.285 1.308 1.276 1.322 19,483,606 1.2987 -1.39%
2010-04-09 0 2.870 2.870 2.880 2.870 2.970 3,990,000 11,547,060 2.8940 1.317 1.317 1.322 1.317 1.363 8,693,856 1.3282 -2.38%
2010-04-08 0 2.940 2.920 2.940 2.900 3.000 7,762,000 22,834,030 2.9418 1.349 1.340 1.349 1.331 1.377 16,912,709 1.3501 -1.01%
2010-04-07 0 2.970 2.960 2.970 2.940 3.030 5,598,000 16,621,110 2.9691 1.363 1.358 1.363 1.349 1.391 12,197,545 1.3627 -1.00%
2010-04-01 0 3.000 2.990 3.000 2.930 3.020 18,567,300 55,505,012 2.9894 1.377 1.372 1.377 1.345 1.386 40,456,498 1.3720 4.53%
2010-03-31 0 2.870 2.870 2.910 2.860 3.030 8,190,000 24,091,060 2.9415 1.317 1.317 1.336 1.313 1.391 17,845,283 1.3500 -4.33%
2010-03-30 0 3.000 3.000 3.010 2.900 3.030 12,502,600 37,362,356 2.9884 1.377 1.377 1.381 1.331 1.391 27,242,055 1.3715 3.81%
2010-03-29 0 2.890 2.880 2.890 2.830 2.930 2,256,000 6,517,040 2.8888 1.326 1.322 1.326 1.299 1.345 4,915,624 1.3258 1.76%
2010-03-26 0 2.840 2.840 2.850 2.820 2.860 3,444,000 9,764,160 2.8351 1.303 1.303 1.308 1.294 1.313 7,504,170 1.3012 -1.73%
2010-03-25 0 2.890 2.880 2.900 2.800 2.910 9,172,000 26,181,840 2.8545 1.326 1.322 1.331 1.285 1.336 19,984,974 1.3101 0.70%
2010-03-24 0 2.870 2.860 2.880 2.760 2.890 13,420,000 37,793,200 2.8162 1.317 1.313 1.322 1.267 1.326 29,240,989 1.2925 4.36%
2010-03-23 0 2.750 2.750 2.770 2.680 2.770 10,627,500 29,094,930 2.7377 1.262 1.262 1.271 1.230 1.271 23,156,379 1.2565 2.23%
2010-03-22 0 2.690 2.680 2.690 2.660 2.710 2,755,000 7,381,500 2.6793 1.235 1.230 1.235 1.221 1.244 6,002,900 1.2297 0.00%
2010-03-19 0 2.690 2.660 2.720 2.640 2.720 12,246,000 32,675,330 2.6682 1.235 1.221 1.248 1.212 1.248 26,682,947 1.2246 0.75%
2010-03-18 0 2.670 2.670 2.680 2.660 2.720 3,985,700 10,669,885 2.6770 1.225 1.225 1.230 1.221 1.248 8,684,486 1.2286 -1.48%
2010-03-17 0 2.710 2.670 2.710 2.640 2.720 3,044,000 8,180,300 2.6874 1.244 1.225 1.244 1.212 1.248 6,632,606 1.2333 1.50%
2010-03-16 0 2.670 2.670 2.680 2.660 2.710 2,722,000 7,295,720 2.6803 1.225 1.225 1.230 1.221 1.244 5,930,996 1.2301 -1.11%
2010-03-15 0 2.700 2.700 2.710 2.640 2.700 2,902,000 7,755,740 2.6725 1.239 1.239 1.244 1.212 1.239 6,323,200 1.2266 1.89%
2010-03-12 0 2.650 2.650 2.660 2.620 2.690 1,806,000 4,800,720 2.6582 1.216 1.216 1.221 1.202 1.235 3,935,114 1.2200 -1.12%
2010-03-11 0 2.680 2.680 2.690 2.650 2.770 3,606,000 9,661,620 2.6793 1.230 1.230 1.235 1.216 1.271 7,857,154 1.2297 -3.25%
2010-03-10 0 2.770 2.760 2.770 2.660 2.780 5,552,000 15,100,700 2.7199 1.271 1.267 1.271 1.221 1.276 12,097,315 1.2483 3.75%
2010-03-09 0 2.670 2.670 2.680 2.650 2.720 4,243,071 11,332,813 2.6709 1.225 1.225 1.230 1.216 1.248 9,245,275 1.2258 -2.20%
2010-03-08 0 2.730 2.730 2.740 2.690 2.760 9,694,000 26,429,580 2.7264 1.253 1.253 1.258 1.235 1.267 21,122,365 1.2513 1.11%
2010-03-05 0 2.700 2.680 2.700 2.570 2.720 12,566,000 33,448,040 2.6618 1.239 1.230 1.239 1.179 1.248 27,380,198 1.2216 5.88%
2010-03-04 0 2.550 2.530 2.550 2.520 2.580 5,926,000 15,090,660 2.5465 1.170 1.161 1.170 1.157 1.184 12,912,228 1.1687 0.00%
2010-03-03 0 2.550 2.550 2.560 2.540 2.630 6,274,000 16,128,480 2.5707 1.170 1.170 1.175 1.166 1.207 13,670,489 1.1798 -1.16%
2010-03-02 0 2.580 2.580 2.600 2.580 2.610 2,750,000 7,141,324 2.5968 1.184 1.184 1.193 1.184 1.198 5,992,006 1.1918 -0.39%
2010-03-01 0 2.590 2.590 2.600 2.590 2.640 4,397,500 11,439,915 2.6015 1.189 1.189 1.193 1.189 1.212 9,581,762 1.1939 -1.52%
2010-02-26 0 2.630 2.610 2.630 2.570 2.650 2,569,000 6,669,430 2.5961 1.207 1.198 1.207 1.179 1.216 5,597,623 1.1915 2.33%
2010-02-25 0 2.570 2.570 2.580 2.570 2.600 1,046,500 2,706,055 2.5858 1.179 1.179 1.184 1.179 1.193 2,280,231 1.1867 0.00%
2010-02-24 0 2.570 2.570 2.580 2.520 2.590 634,000 1,629,860 2.5708 1.179 1.179 1.184 1.157 1.189 1,381,430 1.1798 -0.39%
2010-02-23 0 2.580 2.570 2.580 2.550 2.600 1,342,000 3,454,240 2.5739 1.184 1.179 1.184 1.170 1.193 2,924,099 1.1813 -0.77%
2010-02-22 0 2.600 2.600 2.610 2.570 2.650 2,064,000 5,390,040 2.6115 1.193 1.193 1.198 1.179 1.216 4,497,273 1.1985 1.96%
2010-02-19 0 2.550 2.550 2.560 2.510 2.560 2,084,000 5,302,800 2.5445 1.170 1.170 1.175 1.152 1.175 4,540,851 1.1678 0.79%
2010-02-18 0 2.530 2.510 2.520 2.500 2.560 5,604,000 14,230,460 2.5393 1.161 1.152 1.157 1.147 1.175 12,210,618 1.1654 -0.78%
2010-02-17 0 2.550 2.550 2.560 2.530 2.680 2,158,000 5,548,700 2.5712 1.170 1.170 1.175 1.161 1.230 4,702,090 1.1800 -3.41%
2010-02-12 0 2.640 2.640 2.650 2.580 2.660 1,848,000 4,844,560 2.6215 1.212 1.212 1.216 1.184 1.221 4,026,628 1.2031 1.54%
2010-02-11 0 2.600 2.600 2.610 2.580 2.620 938,000 2,439,480 2.6007 1.193 1.193 1.198 1.184 1.202 2,043,819 1.1936 1.96%
2010-02-10 0 2.550 2.550 2.580 2.530 2.590 3,382,000 8,492,000 2.5109 1.170 1.170 1.184 1.161 1.189 7,369,078 1.1524 0.79%
2010-02-09 0 2.530 2.510 2.530 2.460 2.550 8,334,400 20,869,640 2.5040 1.161 1.152 1.161 1.129 1.170 18,159,918 1.1492 0.00%
2010-02-08 0 2.530 2.520 2.540 2.490 2.630 5,186,000 13,357,980 2.5758 1.161 1.157 1.166 1.143 1.207 11,299,834 1.1821 -3.07%
2010-02-05 0 2.610 2.610 2.620 2.600 2.690 4,494,000 11,836,380 2.6338 1.198 1.198 1.202 1.193 1.235 9,792,027 1.2088 -3.33%
2010-02-04 0 2.700 2.700 2.720 2.660 2.720 3,591,000 9,655,400 2.6888 1.239 1.239 1.248 1.221 1.248 7,824,470 1.2340 -0.37%
2010-02-03 0 2.710 2.700 2.710 2.610 2.720 2,514,000 6,752,600 2.6860 1.244 1.239 1.244 1.198 1.248 5,477,783 1.2327 3.04%
2010-02-02 0 2.630 2.620 2.630 2.600 2.650 2,723,000 7,131,350 2.6189 1.207 1.202 1.207 1.193 1.216 5,933,175 1.2019 2.33%
2010-02-01 0 2.570 2.530 2.570 2.510 2.580 6,018,900 15,264,813 2.5361 1.179 1.161 1.179 1.152 1.184 13,114,649 1.1640 1.58%
2010-01-29 0 2.530 2.510 2.530 2.390 2.610 10,818,000 26,953,140 2.4915 1.161 1.152 1.161 1.097 1.198 23,571,462 1.1435 4.12%
2010-01-28 0 2.430 2.410 2.440 2.390 2.510 8,572,600 20,803,468 2.4267 1.115 1.106 1.120 1.097 1.152 18,678,934 1.1137 -2.41%
2010-01-27 0 2.490 2.490 2.500 2.220 2.680 17,258,500 43,267,765 2.5070 1.143 1.143 1.147 1.019 1.230 37,604,739 1.1506 -6.39%
2010-01-26 0 2.660 2.660 2.670 2.630 2.810 9,200,800 24,899,980 2.7063 1.221 1.221 1.225 1.207 1.290 20,047,726 1.2420 -1.48%
2010-01-25 0 2.700 2.700 2.710 2.660 2.720 774,000 2,087,480 2.6970 1.239 1.239 1.244 1.221 1.248 1,686,477 1.2378 -1.10%
2010-01-22 0 2.730 2.740 2.750 2.650 2.760 6,136,000 16,533,200 2.6945 1.253 1.258 1.262 1.216 1.267 13,369,799 1.2366 -1.80%
2010-01-21 0 2.780 2.760 2.780 2.740 2.850 6,845,000 19,103,800 2.7909 1.276 1.267 1.276 1.258 1.308 14,914,647 1.2809 0.72%
2010-01-20 0 2.760 2.740 2.760 2.740 2.850 5,396,000 14,891,960 2.7598 1.267 1.258 1.267 1.258 1.308 11,757,405 1.2666 -1.43%
2010-01-19 0 2.800 2.790 2.800 2.780 2.950 10,268,000 29,057,760 2.8299 1.285 1.280 1.285 1.276 1.354 22,373,060 1.2988 -2.44%
2010-01-18 0 2.870 2.860 2.870 2.700 2.880 29,066,000 81,848,454 2.8160 1.317 1.313 1.317 1.239 1.322 63,332,233 1.2924 5.51%
2010-01-15 0 2.720 2.700 2.720 2.670 2.750 13,078,000 35,244,970 2.6950 1.248 1.239 1.248 1.225 1.262 28,495,801 1.2368 2.64%
2010-01-14 0 2.650 2.650 2.660 2.640 2.740 9,208,000 24,590,668 2.6706 1.216 1.216 1.221 1.212 1.258 20,063,414 1.2256 -2.21%
2010-01-13 0 2.710 2.690 2.710 2.680 2.730 7,060,000 19,054,580 2.6989 1.244 1.235 1.244 1.230 1.253 15,383,113 1.2387 -1.09%
2010-01-12 0 2.740 2.730 2.750 2.650 2.760 8,126,000 22,004,040 2.7079 1.258 1.253 1.262 1.216 1.267 17,705,833 1.2428 0.74%
2010-01-11 0 2.720 2.720 2.750 2.690 2.800 19,880,000 54,874,900 2.7603 1.248 1.248 1.262 1.235 1.285 43,316,755 1.2668 0.74%
2010-01-08 0 2.700 2.690 2.700 2.660 2.730 8,419,049 22,603,638 2.6848 1.239 1.235 1.239 1.221 1.253 18,344,360 1.2322 0.37%
2010-01-07 0 2.690 2.680 2.690 2.640 2.770 17,980,200 48,267,600 2.6845 1.235 1.230 1.235 1.212 1.271 39,177,259 1.2320 -1.10%
2010-01-06 0 2.720 2.710 2.720 2.610 2.750 31,058,280 83,651,001 2.6934 1.248 1.244 1.248 1.198 1.262 67,673,235 1.2361 4.62%
2010-01-05 0 2.600 2.590 2.600 2.570 2.620 8,059,322 20,885,704 2.5915 1.193 1.189 1.193 1.179 1.202 17,560,547 1.1894 0.39%
2010-01-04 0 2.590 2.590 2.600 2.570 2.610 4,646,720 12,033,276 2.5896 1.189 1.189 1.193 1.179 1.198 10,124,790 1.1885 0.00%
2009-12-31 0 2.590 2.580 2.600 2.530 2.620 3,046,000 7,825,120 2.5690 1.189 1.184 1.193 1.161 1.202 6,636,964 1.1790 -0.38%
2009-12-30 0 2.600 2.590 2.600 2.590 2.640 9,408,700 24,472,032 2.6010 1.193 1.189 1.193 1.189 1.212 20,500,722 1.1937 0.00%
2009-12-29 0 2.600 2.590 2.600 2.590 2.670 10,420,000 27,162,860 2.6068 1.193 1.189 1.193 1.189 1.225 22,704,255 1.1964 -0.76%
2009-12-28 0 2.620 2.620 2.630 2.600 2.660 10,786,000 28,286,480 2.6225 1.202 1.202 1.207 1.193 1.221 23,501,736 1.2036 0.77%
2009-12-24 0 2.600 2.590 2.600 2.590 2.670 5,180,000 13,588,002 2.6232 1.193 1.189 1.193 1.189 1.225 11,286,760 1.2039 -1.14%
2009-12-23 0 2.630 2.620 2.630 2.590 2.670 17,349,608 45,783,051 2.6389 1.207 1.202 1.207 1.189 1.225 37,803,255 1.2111 1.15%
2009-12-22 0 2.600 2.590 2.600 2.570 2.660 12,296,250 32,102,505 2.6108 1.193 1.189 1.193 1.179 1.221 26,792,437 1.1982 -0.76%
2009-12-21 0 2.620 2.620 2.630 2.480 2.660 34,766,000 90,431,000 2.6011 1.202 1.202 1.207 1.138 1.221 75,752,027 1.1938 5.65%
2009-12-18 0 2.480 2.470 2.480 2.380 2.520 8,044,000 19,629,620 2.4403 1.138 1.134 1.138 1.092 1.157 17,527,162 1.1200 2.90%
2009-12-17 0 2.410 2.380 2.400 2.360 2.500 8,974,000 21,665,200 2.4142 1.106 1.092 1.101 1.083 1.147 19,553,549 1.1080 -2.43%
2009-12-16 0 2.470 2.460 2.470 2.380 2.500 10,018,000 24,276,140 2.4233 1.134 1.129 1.134 1.092 1.147 21,828,333 1.1121 0.00%
2009-12-15 0 2.470 2.470 2.480 2.460 2.530 4,571,568 11,387,006 2.4908 1.134 1.134 1.138 1.129 1.161 9,961,041 1.1432 -1.20%
2009-12-14 0 2.500 2.480 2.510 2.450 2.500 6,356,000 15,795,240 2.4851 1.147 1.138 1.152 1.124 1.147 13,849,160 1.1405 -0.40%
2009-12-11 0 2.510 2.500 2.520 2.450 2.520 5,524,200 13,648,148 2.4706 1.152 1.147 1.157 1.124 1.157 12,036,741 1.1339 1.62%
2009-12-10 0 2.470 2.470 2.480 2.450 2.580 2,816,000 7,007,920 2.4886 1.134 1.134 1.138 1.124 1.184 6,135,814 1.1421 -1.98%
2009-12-09 0 2.520 2.500 2.560 2.470 2.580 11,180,000 28,110,140 2.5143 1.157 1.147 1.175 1.134 1.184 24,360,227 1.1539 -1.18%
2009-12-08 0 2.550 2.550 2.560 2.530 2.700 15,844,000 41,484,452 2.6183 1.170 1.170 1.175 1.161 1.239 34,522,669 1.2017 -3.77%
2009-12-07 0 2.650 2.640 2.650 2.570 2.700 10,432,000 27,518,660 2.6379 1.216 1.212 1.216 1.179 1.239 22,730,402 1.2107 -0.75%
2009-12-04 0 2.670 2.670 2.680 2.530 2.820 41,266,000 112,267,260 2.7206 1.225 1.225 1.230 1.161 1.294 89,914,950 1.2486 4.30%
2009-12-03 0 2.560 2.540 2.560 2.520 2.610 5,094,000 13,061,580 2.5641 1.175 1.166 1.175 1.157 1.198 11,099,374 1.1768 -1.54%
2009-12-02 0 2.600 2.600 2.610 2.530 2.620 9,068,500 23,274,870 2.5666 1.193 1.193 1.198 1.161 1.202 19,759,456 1.1779 2.77%
2009-12-01 0 2.530 2.510 2.520 2.470 2.530 5,632,000 14,110,500 2.5054 1.161 1.152 1.157 1.134 1.161 12,271,628 1.1498 1.61%
2009-11-30 0 2.490 2.480 2.490 2.430 2.600 8,088,000 20,325,540 2.5130 1.143 1.138 1.143 1.115 1.193 17,623,034 1.1534 4.62%
2009-11-27 0 2.380 2.370 2.380 2.340 2.490 13,362,500 32,177,680 2.4081 1.092 1.088 1.092 1.074 1.143 29,115,701 1.1052 -5.18%
2009-11-26 0 2.510 2.490 2.510 2.490 2.650 4,616,291 11,698,903 2.5343 1.152 1.143 1.152 1.143 1.216 10,058,488 1.1631 -1.95%
2009-11-25 0 2.560 2.550 2.570 2.540 2.660 8,705,986 22,508,899 2.5855 1.175 1.170 1.179 1.166 1.221 18,969,571 1.1866 -1.54%
2009-11-24 0 2.600 2.590 2.600 2.500 2.650 19,096,000 49,352,640 2.5844 1.193 1.189 1.193 1.147 1.216 41,608,489 1.1861 3.59%
2009-11-23 0 2.510 2.500 2.510 2.450 2.520 11,204,200 28,016,568 2.5005 1.152 1.147 1.152 1.124 1.157 24,412,957 1.1476 2.45%
2009-11-20 0 2.450 2.440 2.450 2.430 2.500 7,680,000 18,839,340 2.4530 1.124 1.120 1.124 1.115 1.147 16,734,038 1.1258 -1.61%
2009-11-19 0 2.490 2.480 2.490 2.460 2.610 11,898,000 29,648,900 2.4919 1.143 1.138 1.143 1.129 1.198 25,924,686 1.1437 -2.73%
2009-11-18 0 2.560 2.550 2.560 2.420 2.620 28,611,000 72,235,525 2.5247 1.175 1.170 1.175 1.111 1.202 62,340,829 1.1587 5.79%
2009-11-17 0 2.420 2.410 2.420 2.370 2.540 17,333,950 42,113,609 2.4295 1.111 1.106 1.111 1.088 1.166 37,769,138 1.1150 -1.63%
2009-11-16 0 2.460 2.440 2.450 2.370 2.560 20,446,000 49,707,715 2.4312 1.129 1.120 1.124 1.088 1.175 44,550,019 1.1158 -1.60%
2009-11-13 0 2.500 2.500 2.520 2.490 2.850 51,143,144 137,133,297 2.6814 1.147 1.147 1.157 1.143 1.308 111,436,370 1.2306 -2.72%
2009-11-12 0 2.570 2.560 2.580 2.220 2.750 69,123,290 170,232,727 2.4627 1.179 1.175 1.184 1.019 1.262 150,613,512 1.1303 13.22%
2009-11-11 0 2.270 2.270 2.280 2.170 2.300 20,448,400 46,127,235 2.2558 1.042 1.042 1.046 0.996 1.056 44,555,248 1.0353 2.25%
2009-11-10 0 2.220 2.220 2.240 2.190 2.320 33,335,500 75,375,495 2.2611 1.019 1.019 1.028 1.005 1.065 72,635,095 1.0377 1.83%
2009-11-09 0 2.180 2.180 2.190 2.040 2.220 23,606,600 51,255,810 2.1712 1.000 1.000 1.005 0.936 1.019 51,436,686 0.9965 5.83%
2009-11-06 0 2.060 2.040 2.060 2.000 2.110 9,860,000 20,211,420 2.0498 0.945 0.936 0.945 0.918 0.968 21,484,065 0.9408 -0.48%
2009-11-05 0 2.070 2.060 2.070 2.020 2.120 11,906,000 24,551,220 2.0621 0.950 0.945 0.950 0.927 0.973 25,942,117 0.9464 0.00%
2009-11-04 0 2.070 2.060 2.070 1.950 2.080 15,938,200 32,315,670 2.0276 0.950 0.945 0.950 0.895 0.955 34,727,923 0.9305 3.50%
2009-11-03 0 2.000 1.980 1.990 1.890 2.040 23,034,800 45,799,960 1.9883 0.918 0.909 0.913 0.867 0.936 50,190,784 0.9125 4.17%
2009-11-02 0 1.920 1.910 1.920 1.830 1.950 11,173,500 21,246,480 1.9015 0.881 0.877 0.881 0.840 0.895 24,346,064 0.8727 1.59%
2009-10-30 0 1.890 1.880 1.900 1.800 1.920 16,368,400 30,875,780 1.8863 0.867 0.863 0.872 0.826 0.881 35,665,290 0.8657 4.42%
2009-10-29 0 1.810 1.800 1.810 1.780 1.870 5,024,000 9,092,420 1.8098 0.831 0.826 0.831 0.817 0.858 10,946,850 0.8306 -4.23%
2009-10-28 0 1.890 1.880 1.890 1.870 1.950 9,064,000 17,298,580 1.9085 0.867 0.863 0.867 0.858 0.895 19,749,651 0.8759 -2.07%
2009-10-27 0 1.930 1.920 1.930 1.750 1.940 17,315,000 32,449,650 1.8741 0.886 0.881 0.886 0.803 0.890 37,727,848 0.8601 7.22%
2009-10-23 0 1.800 1.780 1.800 1.740 1.810 10,766,500 19,266,285 1.7895 0.826 0.817 0.826 0.799 0.831 23,459,248 0.8213 2.27%
2009-10-22 0 1.760 1.750 1.760 1.730 1.780 1,548,000 2,706,460 1.7484 0.808 0.803 0.808 0.794 0.817 3,372,955 0.8024 -0.56%
2009-10-21 0 1.770 1.750 1.770 1.740 1.790 2,568,000 4,534,160 1.7656 0.812 0.803 0.812 0.799 0.822 5,595,444 0.8103 -1.12%
2009-10-20 0 1.790 1.790 1.800 1.770 1.800 8,284,000 14,890,460 1.7975 0.822 0.822 0.826 0.812 0.826 18,050,101 0.8250 0.00%
2009-10-19 0 1.790 1.780 1.790 1.700 1.820 8,923,000 15,897,560 1.7816 0.822 0.817 0.822 0.780 0.835 19,442,425 0.8177 2.29%
2009-10-16 0 1.750 1.750 1.760 1.730 1.800 3,148,000 5,509,480 1.7502 0.803 0.803 0.808 0.794 0.826 6,859,213 0.8032 -2.78%
2009-10-15 0 1.800 1.780 1.800 1.750 1.850 17,619,000 31,490,250 1.7873 0.826 0.817 0.826 0.803 0.849 38,390,237 0.8203 -1.10%
2009-10-14 0 1.820 1.810 1.820 1.730 1.830 23,832,000 42,349,880 1.7770 0.835 0.831 0.835 0.794 0.840 51,927,812 0.8156 3.41%
2009-10-13 0 1.760 1.750 1.760 1.740 1.770 20,793,375 36,495,110 1.7551 0.808 0.803 0.808 0.799 0.812 45,306,918 0.8055 1.15%
2009-10-12 0 1.740 1.730 1.740 1.640 1.750 31,594,500 54,511,025 1.7253 0.799 0.794 0.799 0.753 0.803 68,841,610 0.7918 4.19%
2009-10-09 0 1.670 1.660 1.670 1.610 1.680 23,728,500 39,066,320 1.6464 0.766 0.762 0.766 0.739 0.771 51,702,295 0.7556 3.73%
2009-10-08 0 1.610 1.600 1.610 1.570 1.640 18,960,000 30,178,840 1.5917 0.739 0.734 0.739 0.721 0.753 41,312,157 0.7305 2.55%
2009-10-07 0 1.570 1.560 1.570 1.560 1.590 8,874,798 13,902,883 1.5666 0.721 0.716 0.721 0.716 0.730 19,337,397 0.7190 0.00%
2009-10-06 0 1.570 1.560 1.570 1.510 1.590 15,316,000 23,786,760 1.5531 0.721 0.716 0.721 0.693 0.730 33,372,204 0.7128 3.29%
2009-10-05 0 1.520 1.520 1.530 1.500 1.530 6,045,000 9,143,202 1.5125 0.698 0.698 0.702 0.688 0.702 13,171,518 0.6942 1.33%
2009-10-02 0 1.500 1.490 1.500 1.490 1.560 11,237,700 16,959,182 1.5091 0.688 0.684 0.688 0.684 0.716 24,485,951 0.6926 -4.46%
2009-09-30 0 1.570 1.550 1.570 1.490 1.590 7,721,000 11,814,000 1.5301 0.721 0.711 0.721 0.684 0.730 16,823,374 0.7022 3.29%
2009-09-29 0 1.520 1.510 1.520 1.470 1.570 10,266,000 15,621,960 1.5217 0.698 0.693 0.698 0.675 0.721 22,368,703 0.6984 -1.94%
2009-09-28 0 1.550 1.540 1.550 1.540 1.580 8,065,000 12,516,890 1.5520 0.711 0.707 0.711 0.707 0.725 17,572,919 0.7123 -1.90%
2009-09-25 0 1.580 1.580 1.590 1.520 1.590 9,546,000 14,964,880 1.5677 0.725 0.725 0.730 0.698 0.730 20,799,886 0.7195 3.95%
2009-09-24 0 1.520 1.510 1.520 1.490 1.520 5,706,000 8,590,440 1.5055 0.698 0.693 0.698 0.684 0.698 12,432,867 0.6909 -0.65%
2009-09-23 0 1.530 1.520 1.530 1.510 1.560 8,709,000 13,353,710 1.5333 0.702 0.698 0.702 0.693 0.716 18,976,138 0.7037 -1.92%
2009-09-22 0 1.560 1.550 1.560 1.540 1.580 3,190,000 4,962,960 1.5558 0.716 0.711 0.716 0.707 0.725 6,950,727 0.7140 0.00%
2009-09-21 0 1.560 1.550 1.560 1.530 1.590 6,640,000 10,360,860 1.5604 0.716 0.711 0.716 0.702 0.730 14,467,970 0.7161 -0.64%
2009-09-18 0 1.570 1.560 1.580 1.540 1.610 17,084,600 26,859,697 1.5722 0.721 0.716 0.725 0.707 0.739 37,225,827 0.7215 -1.87%
2009-09-17 0 1.600 1.590 1.600 1.540 1.640 24,486,000 38,676,340 1.5795 0.734 0.730 0.734 0.707 0.753 53,352,820 0.7249 -0.62%
2009-09-16 0 1.610 1.600 1.610 1.600 1.640 5,138,000 8,296,920 1.6148 0.739 0.734 0.739 0.734 0.753 11,195,246 0.7411 -0.62%
2009-09-15 0 1.620 1.610 1.630 1.600 1.640 2,162,000 3,501,000 1.6193 0.743 0.739 0.748 0.734 0.753 4,710,806 0.7432 0.62%
2009-09-14 0 1.610 1.600 1.610 1.600 1.660 9,300,000 15,158,940 1.6300 0.739 0.734 0.739 0.734 0.762 20,263,874 0.7481 -0.62%
2009-09-11 0 1.620 1.610 1.620 1.600 1.650 11,086,121 18,030,431 1.6264 0.743 0.739 0.743 0.734 0.757 24,155,673 0.7464 0.00%
2009-09-10 0 1.620 1.620 1.630 1.570 1.680 23,278,000 37,775,480 1.6228 0.743 0.743 0.748 0.721 0.771 50,720,695 0.7448 3.85%
2009-09-09 0 1.560 1.550 1.560 1.530 1.580 6,022,000 9,293,900 1.5433 0.716 0.711 0.716 0.702 0.725 13,121,403 0.7083 0.00%
2009-09-08 0 1.560 1.560 1.570 1.540 1.570 8,059,500 12,572,040 1.5599 0.716 0.716 0.721 0.707 0.721 17,560,935 0.7159 0.00%
2009-09-07 0 1.560 1.550 1.560 1.490 1.620 200,724,000 297,628,660 1.4828 0.716 0.711 0.716 0.684 0.743 437,359,775 0.6805 -3.70%
2009-09-04 0 1.620 1.610 1.620 1.540 1.630 6,199,700 9,864,667 1.5912 0.743 0.739 0.743 0.707 0.748 13,508,596 0.7303 5.88%
2009-09-03 0 1.530 1.530 1.540 1.490 1.540 777,200 1,186,440 1.5266 0.702 0.702 0.707 0.684 0.707 1,693,450 0.7006 2.00%
2009-09-02 0 1.500 1.490 1.500 1.480 1.570 10,818,000 16,534,480 1.5284 0.688 0.684 0.688 0.679 0.721 23,571,462 0.7015 -4.46%
2009-09-01 0 1.570 1.560 1.580 1.520 1.590 6,504,500 10,112,615 1.5547 0.721 0.716 0.725 0.698 0.730 14,172,728 0.7135 1.95%
2009-08-31 0 1.540 1.520 1.540 1.500 1.600 16,836,000 26,211,740 1.5569 0.707 0.698 0.707 0.688 0.734 36,684,149 0.7145 -2.53%
2009-08-28 0 1.580 1.570 1.580 1.540 1.640 9,542,000 14,954,360 1.5672 0.725 0.721 0.725 0.707 0.753 20,791,171 0.7193 -2.47%
2009-08-27 0 1.620 1.610 1.620 1.570 1.650 10,650,500 17,228,810 1.6177 0.743 0.739 0.743 0.721 0.757 23,206,494 0.7424 3.18%
2009-08-26 0 1.570 1.560 1.580 1.560 1.620 8,254,000 13,047,400 1.5807 0.721 0.716 0.725 0.716 0.743 17,984,733 0.7255 -1.26%
2009-08-25 0 1.590 1.580 1.590 1.570 1.630 10,418,000 16,741,620 1.6070 0.730 0.725 0.730 0.721 0.748 22,699,897 0.7375 -1.85%
2009-08-24 0 1.620 1.610 1.620 1.570 1.640 10,130,000 16,299,360 1.6090 0.743 0.739 0.743 0.721 0.753 22,072,371 0.7385 3.18%
2009-08-21 0 1.570 1.550 1.570 1.520 1.600 6,562,000 10,183,440 1.5519 0.721 0.711 0.721 0.698 0.734 14,298,015 0.7122 1.29%
2009-08-20 0 1.550 1.530 1.550 1.490 1.560 11,338,702 17,347,249 1.5299 0.711 0.702 0.711 0.684 0.716 24,706,025 0.7021 4.03%
2009-08-19 0 1.490 1.480 1.490 1.430 1.520 9,020,000 13,378,000 1.4831 0.684 0.679 0.684 0.656 0.698 19,653,779 0.6807 1.36%
2009-08-18 0 1.470 1.470 1.480 1.380 1.530 11,842,000 17,183,980 1.4511 0.675 0.675 0.679 0.633 0.702 25,802,667 0.6660 -3.29%
2009-08-17 0 1.520 1.520 1.540 1.520 1.640 12,108,000 18,928,380 1.5633 0.698 0.698 0.707 0.698 0.753 26,382,257 0.7175 -8.98%
2009-08-14 0 1.670 1.660 1.670 1.610 1.680 3,684,000 6,073,700 1.6487 0.766 0.762 0.766 0.739 0.771 8,027,109 0.7566 0.60%
2009-08-13 0 1.660 1.660 1.680 1.630 1.680 10,440,750 17,215,125 1.6488 0.762 0.762 0.771 0.748 0.771 22,749,467 0.7567 0.61%
2009-08-12 0 1.650 1.630 1.650 1.620 1.700 8,300,000 13,718,360 1.6528 0.757 0.748 0.757 0.743 0.780 18,084,963 0.7586 -4.62%
2009-08-11 0 1.730 1.720 1.730 1.700 1.750 5,889,000 10,118,410 1.7182 0.794 0.789 0.794 0.780 0.803 12,831,608 0.7886 -0.57%
2009-08-10 0 1.740 1.730 1.740 1.720 1.780 12,678,000 22,203,480 1.7513 0.799 0.794 0.799 0.789 0.817 27,624,236 0.8038 2.35%
2009-08-07 0 1.700 1.690 1.700 1.680 1.760 15,751,500 26,917,925 1.7089 0.780 0.776 0.780 0.771 0.808 34,321,120 0.7843 -1.73%
2009-08-06 0 1.730 1.720 1.730 1.660 1.760 14,936,000 25,738,220 1.7232 0.794 0.789 0.794 0.762 0.808 32,544,218 0.7909 1.17%
2009-08-05 0 1.710 1.710 1.720 1.680 1.810 17,029,500 29,510,595 1.7329 0.785 0.785 0.789 0.771 0.831 37,105,769 0.7953 -3.39%
2009-08-04 0 1.770 1.760 1.770 1.730 1.840 55,523,900 99,026,400 1.7835 0.812 0.808 0.812 0.794 0.844 120,981,649 0.8185 1.14%
2009-08-03 0 1.750 1.750 1.760 1.630 1.790 37,058,000 64,105,600 1.7299 0.803 0.803 0.808 0.748 0.822 80,746,092 0.7939 7.36%
2009-07-31 0 1.630 1.620 1.630 1.600 1.650 9,504,000 15,453,980 1.6261 0.748 0.743 0.748 0.734 0.757 20,708,372 0.7463 1.87%
2009-07-30 0 1.600 1.590 1.600 1.560 1.640 5,765,000 9,155,280 1.5881 0.734 0.730 0.734 0.716 0.753 12,561,423 0.7288 -0.62%
2009-07-29 0 1.610 1.610 1.620 1.520 1.680 11,076,000 17,796,300 1.6067 0.739 0.739 0.743 0.698 0.771 24,133,621 0.7374 -3.01%
2009-07-28 0 1.660 1.660 1.670 1.640 1.680 8,320,000 13,822,620 1.6614 0.762 0.762 0.766 0.753 0.771 18,128,541 0.7625 0.00%
2009-07-27 0 1.660 1.650 1.660 1.640 1.710 10,738,000 17,857,880 1.6631 0.762 0.757 0.762 0.753 0.785 23,397,149 0.7633 0.00%
2009-07-24 0 1.660 1.660 1.670 1.630 1.740 11,227,100 18,761,282 1.6711 0.762 0.762 0.766 0.748 0.799 24,462,854 0.7669 -3.49%
2009-07-23 0 1.720 1.720 1.730 1.680 1.780 29,046,000 50,106,940 1.7251 0.789 0.789 0.794 0.771 0.817 63,288,655 0.7917 3.61%
2009-07-22 0 1.660 1.650 1.660 1.580 1.700 27,782,000 46,085,780 1.6588 0.762 0.757 0.762 0.725 0.780 60,534,511 0.7613 5.06%
2009-07-21 0 1.580 1.580 1.590 1.560 1.640 10,061,700 16,089,011 1.5990 0.725 0.725 0.730 0.716 0.753 21,923,551 0.7339 -2.47%
2009-07-20 0 1.620 1.610 1.620 1.590 1.670 18,972,000 30,828,340 1.6249 0.743 0.739 0.743 0.730 0.766 41,338,304 0.7458 0.00%
2009-07-17 0 1.620 1.610 1.620 1.500 1.620 19,504,000 30,766,980 1.5775 0.743 0.739 0.743 0.688 0.743 42,497,484 0.7240 7.28%
2009-07-16 0 1.510 1.510 1.520 1.500 1.550 7,540,000 11,440,260 1.5173 0.693 0.693 0.698 0.688 0.711 16,428,991 0.6963 -0.66%
2009-07-15 0 1.520 1.520 1.530 1.470 1.530 9,658,800 14,569,716 1.5084 0.698 0.698 0.702 0.675 0.702 21,045,668 0.6923 1.33%
2009-07-14 0 1.500 1.490 1.500 1.440 1.520 14,205,300 21,154,985 1.4892 0.688 0.684 0.688 0.661 0.698 30,952,088 0.6835 4.17%
2009-07-13 0 1.440 1.430 1.440 1.420 1.460 10,222,000 14,703,380 1.4384 0.661 0.656 0.661 0.652 0.670 22,272,830 0.6601 -2.04%
2009-07-10 0 1.470 1.460 1.470 1.420 1.540 220,824,000 311,222,176 1.4094 0.675 0.670 0.675 0.652 0.707 481,155,891 0.6468 -4.55%
2009-07-09 0 1.540 1.530 1.540 1.510 1.560 4,394,500 6,718,775 1.5289 0.707 0.702 0.707 0.693 0.716 9,575,225 0.7017 1.32%
2009-07-08 0 1.520 1.520 1.530 1.500 1.560 7,594,750 11,581,155 1.5249 0.698 0.698 0.702 0.688 0.716 16,548,286 0.6998 -3.80%
2009-07-07 0 1.580 1.570 1.580 1.560 1.630 10,000,500 15,838,045 1.5837 0.725 0.721 0.725 0.716 0.748 21,790,202 0.7268 -1.25%
2009-07-06 0 1.600 1.600 1.610 1.590 1.660 9,134,500 14,744,100 1.6141 0.734 0.734 0.739 0.730 0.762 19,903,265 0.7408 -1.23%
2009-07-03 0 1.620 1.610 1.620 1.520 1.620 34,132,235 54,200,476 1.5880 0.743 0.739 0.743 0.698 0.743 74,371,110 0.7288 6.58%
2009-07-02 0 1.520 1.520 1.530 1.500 1.740 45,170,000 73,763,460 1.6330 0.698 0.698 0.702 0.688 0.799 98,421,420 0.7495 -5.00%
2009-06-30 0 1.600 1.580 1.600 1.550 1.640 24,430,000 39,023,920 1.5974 0.734 0.725 0.734 0.711 0.753 53,230,801 0.7331 1.27%
2009-06-29 0 1.580 1.560 1.570 1.560 1.630 13,160,000 21,010,140 1.5965 0.725 0.716 0.721 0.716 0.748 28,674,472 0.7327 0.00%
2009-06-26 0 1.580 1.580 1.590 1.510 1.660 38,198,000 61,211,560 1.6025 0.725 0.725 0.730 0.693 0.762 83,230,051 0.7355 4.64%
2009-06-25 0 1.510 1.500 1.510 1.490 1.540 9,615,000 14,451,740 1.5030 0.693 0.688 0.693 0.684 0.707 20,950,231 0.6898 0.00%
2009-06-24 0 1.510 1.500 1.510 1.480 1.540 16,609,000 25,029,170 1.5070 0.693 0.688 0.693 0.679 0.707 36,189,536 0.6916 2.03%
2009-06-23 0 1.480 1.480 1.490 1.360 1.590 56,494,000 85,542,680 1.5142 0.679 0.679 0.684 0.624 0.730 123,095,410 0.6949 3.50%
2009-06-22 0 1.430 1.420 1.430 1.380 1.450 15,048,000 21,375,600 1.4205 0.656 0.652 0.656 0.633 0.665 32,788,256 0.6519 2.14%
2009-06-19 0 1.400 1.390 1.410 1.360 1.470 12,662,000 17,755,200 1.4022 0.643 0.638 0.647 0.624 0.675 27,589,374 0.6436 -2.78%
2009-06-18 0 1.440 1.430 1.440 1.400 1.480 14,590,000 20,929,520 1.4345 0.661 0.656 0.661 0.643 0.679 31,790,315 0.6584 -0.69%
2009-06-17 0 1.450 1.440 1.450 1.390 1.490 15,198,000 21,988,320 1.4468 0.665 0.661 0.665 0.638 0.684 33,115,093 0.6640 2.11%
2009-06-16 0 1.420 1.410 1.420 1.270 1.450 23,462,916 31,519,514 1.3434 0.652 0.647 0.652 0.583 0.665 51,123,611 0.6165 5.19%
2009-06-15 0 1.350 1.340 1.350 1.340 1.460 11,488,000 15,930,900 1.3867 0.620 0.615 0.620 0.615 0.670 25,031,332 0.6364 -6.90%
2009-06-12 0 1.450 1.440 1.450 1.410 1.520 15,663,000 22,725,170 1.4509 0.665 0.661 0.665 0.647 0.698 34,128,286 0.6659 -1.36%
2009-06-11 0 1.470 1.460 1.470 1.440 1.530 10,624,981 15,779,074 1.4851 0.675 0.670 0.675 0.661 0.702 23,150,890 0.6816 -2.00%
2009-06-10 0 1.500 1.500 1.510 1.440 1.600 26,154,000 38,908,680 1.4877 0.688 0.688 0.693 0.661 0.734 56,987,244 0.6828 -2.60%
2009-06-09 0 1.540 1.540 1.550 1.430 1.650 47,448,000 73,331,440 1.5455 0.707 0.707 0.711 0.656 0.757 103,384,979 0.7093 -5.52%
2009-06-08 0 1.630 1.620 1.630 1.470 1.700 99,158,000 159,615,800 1.6097 0.748 0.743 0.748 0.675 0.780 216,056,478 0.7388 12.41%
2009-06-05 0 1.450 1.450 1.460 1.380 1.470 40,786,000 58,074,380 1.4239 0.665 0.665 0.670 0.633 0.675 88,869,073 0.6535 2.84%
2009-06-04 0 1.410 1.400 1.410 1.320 1.470 105,842,000 148,758,120 1.4055 0.647 0.643 0.647 0.606 0.675 230,620,321 0.6450 11.90%
2009-06-03 0 1.260 1.250 1.260 1.220 1.290 35,852,000 45,036,660 1.2562 0.578 0.574 0.578 0.560 0.592 78,118,325 0.5765 6.78%
2009-06-02 0 1.180 1.170 1.180 1.170 1.270 31,106,500 38,095,800 1.2247 0.542 0.537 0.542 0.537 0.583 67,778,302 0.5621 -0.84%
2009-06-01 0 1.190 1.190 1.200 1.140 1.200 15,884,000 18,608,840 1.1715 0.546 0.546 0.551 0.523 0.551 34,609,826 0.5377 3.48%
2009-05-29 0 1.150 1.150 1.160 1.140 1.170 9,230,000 10,649,920 1.1538 0.528 0.528 0.532 0.523 0.537 20,111,351 0.5295 -0.86%
2009-05-27 0 1.160 1.150 1.160 1.130 1.200 24,659,000 28,769,880 1.1667 0.532 0.528 0.532 0.519 0.551 53,729,772 0.5355 1.75%
2009-05-26 0 1.140 1.130 1.140 1.100 1.160 25,444,000 28,985,700 1.1392 0.523 0.519 0.523 0.505 0.532 55,440,217 0.5228 3.64%
2009-05-25 0 1.100 1.090 1.100 1.080 1.180 32,279,000 35,716,560 1.1065 0.505 0.500 0.505 0.496 0.542 70,333,075 0.5078 -5.17%
2009-05-22 0 1.160 1.160 1.170 1.150 1.270 22,700,000 27,352,340 1.2049 0.532 0.532 0.537 0.528 0.583 49,461,285 0.5530 -4.92%
2009-05-21 0 1.220 1.210 1.220 1.200 1.270 9,660,000 11,858,400 1.2276 0.560 0.555 0.560 0.551 0.583 21,048,282 0.5634 -2.40%
2009-05-20 0 1.250 1.240 1.250 1.180 1.320 24,070,000 30,308,920 1.2592 0.574 0.569 0.574 0.542 0.606 52,446,393 0.5779 4.17%
2009-05-19 0 1.200 1.190 1.200 1.170 1.210 10,816,000 12,913,300 1.1939 0.551 0.546 0.551 0.537 0.555 23,567,104 0.5479 2.56%
2009-05-18 0 1.170 1.170 1.180 1.130 1.200 8,966,450 10,487,355 1.1696 0.537 0.537 0.542 0.519 0.551 19,537,098 0.5368 0.00%
2009-05-15 0 1.170 1.170 1.180 1.170 1.300 33,739,000 41,648,330 1.2344 0.537 0.537 0.542 0.537 0.597 73,514,286 0.5665 -7.14%
2009-05-14 0 1.260 1.250 1.260 1.150 1.320 35,392,000 43,566,340 1.2310 0.578 0.574 0.578 0.528 0.606 77,116,026 0.5649 1.61%
2009-05-13 0 1.240 1.250 1.260 1.090 1.250 44,615,300 51,969,585 1.1648 0.569 0.574 0.578 0.500 0.574 97,212,778 0.5346 14.81%
2009-05-12 0 1.080 1.070 1.080 1.010 1.080 11,083,000 11,604,860 1.0471 0.496 0.491 0.496 0.464 0.496 24,148,873 0.4806 6.93%
2009-05-11 0 1.010 1.000 1.010 1.010 1.090 5,320,500 5,545,820 1.0423 0.464 0.459 0.464 0.464 0.500 11,592,897 0.4784 -4.72%
2009-05-08 0 1.060 1.040 1.050 0.990 1.070 6,404,000 6,621,000 1.0339 0.486 0.477 0.482 0.454 0.491 13,953,747 0.4745 6.00%
2009-05-07 0 1.000 1.000 1.010 0.980 1.060 4,595,100 4,660,165 1.0142 0.459 0.459 0.464 0.450 0.486 10,012,315 0.4654 0.00%
2009-05-06 0 1.000 1.000 1.010 0.970 1.020 3,242,000 3,248,460 1.0020 0.459 0.459 0.464 0.445 0.468 7,064,030 0.4599 3.09%
2009-05-05 0 0.970 0.960 0.980 0.950 1.010 3,388,000 3,284,080 0.9693 0.445 0.441 0.450 0.436 0.464 7,382,151 0.4449 -1.02%
2009-05-04 0 0.980 0.970 0.980 0.960 0.990 1,086,000 1,056,620 0.9729 0.450 0.445 0.450 0.441 0.454 2,366,298 0.4465 1.03%
2009-04-30 0 0.970 0.960 0.970 0.940 0.970 1,884,000 1,795,620 0.9531 0.445 0.441 0.445 0.431 0.445 4,105,069 0.4374 5.43%
2009-04-29 0 0.920 0.910 0.930 0.910 0.930 880,000 806,480 0.9165 0.422 0.418 0.427 0.418 0.427 1,917,442 0.4206 1.10%
2009-04-28 0 0.910 0.910 0.930 0.910 0.950 968,000 891,500 0.9210 0.418 0.418 0.427 0.418 0.436 2,109,186 0.4227 -3.19%
2009-04-27 0 0.940 0.940 0.960 0.930 1.010 3,862,000 3,705,680 0.9595 0.431 0.431 0.441 0.427 0.464 8,414,955 0.4404 -9.62%
2009-04-24 0 1.040 1.040 1.050 1.020 1.090 4,872,000 5,133,040 1.0536 0.477 0.477 0.482 0.468 0.500 10,615,655 0.4835 1.96%
2009-04-23 0 1.020 1.000 1.030 1.000 1.020 1,218,000 1,226,780 1.0072 0.468 0.459 0.473 0.459 0.468 2,653,914 0.4623 0.99%
2009-04-22 0 1.010 1.000 1.010 1.000 1.050 1,904,000 1,949,780 1.0240 0.464 0.459 0.464 0.459 0.482 4,148,647 0.4700 0.00%
2009-04-21 0 1.010 1.000 1.010 0.990 1.020 1,204,000 1,207,780 1.0031 0.464 0.459 0.464 0.454 0.468 2,623,409 0.4604 -1.94%
2009-04-20 0 1.030 1.020 1.030 1.020 1.040 2,502,000 2,572,340 1.0281 0.473 0.468 0.473 0.468 0.477 5,451,636 0.4718 0.00%
2009-04-17 0 1.030 1.020 1.040 1.020 1.120 9,245,000 9,824,910 1.0627 0.473 0.468 0.477 0.468 0.514 20,144,034 0.4877 -6.36%
2009-04-16 0 1.100 1.090 1.110 1.070 1.130 5,909,216 6,487,053 1.0978 0.505 0.500 0.509 0.491 0.519 12,875,657 0.5038 0.00%
2009-04-15 0 1.100 1.100 1.110 1.040 1.120 3,910,400 4,216,116 1.0782 0.505 0.505 0.509 0.477 0.514 8,520,414 0.4948 1.85%
2009-04-14 0 1.080 1.070 1.080 1.060 1.130 6,743,500 7,356,305 1.0909 0.496 0.491 0.496 0.486 0.519 14,693,488 0.5007 -1.82%
2009-04-09 0 1.100 1.100 1.110 1.050 1.160 18,506,800 20,304,920 1.0972 0.505 0.505 0.509 0.482 0.532 40,324,674 0.5035 4.76%
2009-04-08 0 1.050 1.030 1.050 0.990 1.050 3,020,000 3,034,520 1.0048 0.482 0.473 0.482 0.454 0.482 6,580,312 0.4612 1.94%
2009-04-07 0 1.030 1.030 1.040 1.000 1.060 3,358,000 3,443,900 1.0256 0.473 0.473 0.477 0.459 0.486 7,316,784 0.4707 -0.96%
2009-04-06 0 1.040 1.030 1.040 1.030 1.100 6,082,000 6,410,020 1.0539 0.477 0.473 0.477 0.473 0.505 13,252,138 0.4837 4.00%
2009-04-03 0 1.000 0.990 1.010 0.990 1.030 2,342,000 2,364,420 1.0096 0.459 0.454 0.464 0.454 0.473 5,103,010 0.4633 -0.99%
2009-04-02 0 1.010 0.990 1.000 0.970 1.030 7,803,000 7,814,540 1.0015 0.464 0.454 0.459 0.445 0.473 17,002,044 0.4596 1.00%
2009-04-01 0 1.000 1.010 1.020 0.950 1.030 5,362,000 5,305,060 0.9894 0.459 0.464 0.468 0.436 0.473 11,683,322 0.4541 6.38%
2009-03-31 0 0.940 0.930 0.950 0.930 1.000 1,369,500 1,321,150 0.9647 0.431 0.427 0.436 0.427 0.459 2,984,019 0.4427 -1.05%
2009-03-30 0 0.950 0.940 0.950 0.940 1.020 1,332,000 1,310,700 0.9840 0.436 0.431 0.436 0.431 0.468 2,902,310 0.4516 -3.06%
2009-03-27 0 0.980 0.970 0.980 0.910 1.010 3,026,000 2,922,240 0.9657 0.450 0.445 0.450 0.418 0.464 6,593,385 0.4432 6.52%
2009-03-26 0 0.920 0.910 0.940 0.900 0.960 1,360,000 1,238,580 0.9107 0.422 0.418 0.431 0.413 0.441 2,963,319 0.4180 -1.08%
2009-03-25 0 0.930 0.920 0.950 0.920 1.000 1,460,000 1,391,640 0.9532 0.427 0.422 0.436 0.422 0.459 3,181,210 0.4375 1.09%
2009-03-24 0 0.920 0.910 0.930 0.880 0.920 848,000 766,260 0.9036 0.422 0.418 0.427 0.404 0.422 1,847,717 0.4147 1.10%
2009-03-23 0 0.910 0.910 0.920 0.870 0.940 1,412,000 1,287,940 0.9121 0.418 0.418 0.422 0.399 0.431 3,076,623 0.4186 3.41%
2009-03-20 0 0.880 0.870 0.880 0.860 0.900 446,000 387,880 0.8697 0.404 0.399 0.404 0.395 0.413 971,794 0.3991 -2.22%
2009-03-19 0 0.900 0.890 0.900 0.870 0.930 1,796,000 1,598,580 0.8901 0.413 0.408 0.413 0.399 0.427 3,913,325 0.4085 -4.26%
2009-03-18 0 0.940 0.940 0.950 0.920 1.050 2,643,017 2,571,995 0.9731 0.431 0.431 0.436 0.422 0.482 5,758,899 0.4466 -5.05%
2009-03-17 0 0.990 0.980 0.990 0.810 1.200 104,711,500 93,810,930 0.8959 0.454 0.450 0.454 0.372 0.551 228,157,062 0.4112 22.22%
2009-03-16 0 0.810 0.810 0.820 0.800 0.810 112,000 90,220 0.8055 0.372 0.372 0.376 0.367 0.372 244,038 0.3697 2.53%
2009-03-13 0 0.790 0.790 0.810 0.790 0.830 30,000 24,500 0.8167 0.363 0.363 0.372 0.363 0.381 65,367 0.3748 -3.66%
2009-03-12 0 0.820 0.780 0.850 0.780 0.820 360,300 290,616 0.8066 0.376 0.358 0.390 0.358 0.376 785,062 0.3702 3.80%
2009-03-11 0 0.790 0.790 0.810 0.790 0.820 40,000 32,140 0.8035 0.363 0.363 0.372 0.363 0.376 87,156 0.3688 -4.82%
2009-03-10 0 0.830 0.830 0.850 0.830 0.830 104,300 86,554 0.8299 0.381 0.381 0.390 0.381 0.381 227,260 0.3809 3.75%
2009-03-09 0 0.800 0.770 0.830 0.800 0.800 20,000 16,000 0.8000 0.367 0.353 0.381 0.367 0.367 43,578 0.3672 0.00%
2009-03-06 0 0.800 0.790 0.830 - - 30,000 24,000 0.8000 0.367 0.363 0.381 - - 65,367 0.3672 0.00%
2009-03-05 0 0.800 0.800 0.840 0.800 0.870 86,000 71,680 0.8335 0.367 0.367 0.386 0.367 0.399 187,386 0.3825 1.27%
2009-03-04 0 0.790 0.790 0.800 0.780 0.780 50,000 39,200 0.7840 0.363 0.363 0.367 0.358 0.358 108,946 0.3598 1.28%
2009-03-03 0 0.780 0.780 0.830 0.770 0.800 158,000 123,440 0.7813 0.358 0.358 0.381 0.353 0.367 344,268 0.3586 -3.70%
2009-03-02 0 0.810 0.810 0.820 0.790 0.840 132,000 108,500 0.8220 0.372 0.372 0.376 0.363 0.386 287,616 0.3772 -2.41%
2009-02-27 0 0.830 0.800 0.870 0.830 0.830 21,841 17,944 0.8216 0.381 0.367 0.399 0.381 0.381 47,590 0.3771 0.00%
2009-02-26 0 0.830 0.830 0.860 0.830 0.830 10,000 8,300 0.8300 0.381 0.381 0.395 0.381 0.381 21,789 0.3809 -2.35%
2009-02-25 0 0.850 0.850 0.880 0.850 0.850 238,000 202,300 0.8500 0.390 0.390 0.404 0.390 0.390 518,581 0.3901 1.19%
2009-02-24 0 0.840 0.840 0.860 0.840 0.860 72,000 60,520 0.8406 0.386 0.386 0.395 0.386 0.395 156,882 0.3858 -2.33%
2009-02-23 0 0.860 0.830 0.880 0.860 0.900 104,000 89,600 0.8615 0.395 0.381 0.404 0.395 0.413 226,607 0.3954 -1.15%
2009-02-20 0 0.870 0.860 0.870 0.850 0.900 315,616 273,441 0.8664 0.399 0.395 0.399 0.390 0.413 687,699 0.3976 0.00%
2009-02-19 0 0.870 0.850 0.880 0.850 0.870 246,050 209,904 0.8531 0.399 0.390 0.404 0.390 0.399 536,121 0.3915 2.35%
2009-02-18 0 0.850 0.840 0.870 0.820 0.850 120,000 100,400 0.8367 0.390 0.386 0.399 0.376 0.390 261,469 0.3840 4.94%
2009-02-17 0 0.810 0.810 0.850 0.810 0.850 566,000 477,940 0.8444 0.372 0.372 0.390 0.372 0.390 1,233,264 0.3875 -4.71%
2009-02-16 0 0.850 0.850 0.880 0.840 0.850 194,000 164,540 0.8481 0.390 0.390 0.404 0.386 0.390 422,709 0.3893 1.19%
2009-02-13 0 0.840 0.840 0.850 0.840 0.850 220,000 186,700 0.8486 0.386 0.386 0.390 0.386 0.390 479,360 0.3895 -1.18%
2009-02-12 0 0.850 0.840 0.900 0.850 0.930 306,000 271,340 0.8867 0.390 0.386 0.413 0.390 0.427 666,747 0.4070 -5.56%
2009-02-11 0 0.900 0.890 0.900 0.850 0.910 980,000 858,380 0.8759 0.413 0.408 0.413 0.390 0.418 2,135,333 0.4020 1.12%
2009-02-10 0 0.890 0.850 0.890 - - 0 0 - 0.408 0.390 0.408 - - 0 - -1.11%
2009-02-09 0 0.900 0.870 0.900 0.870 0.900 154,000 136,020 0.8832 0.413 0.399 0.413 0.399 0.413 335,552 0.4054 0.00%
2009-02-06 0 0.900 0.850 0.900 0.870 0.900 200,000 176,900 0.8845 0.413 0.390 0.413 0.399 0.413 435,782 0.4059 4.65%
2009-02-05 0 0.860 0.850 0.890 0.850 0.870 506,000 436,300 0.8623 0.395 0.390 0.408 0.390 0.399 1,102,529 0.3957 2.38%
2009-02-04 0 0.840 0.830 0.900 0.830 0.850 200,000 167,100 0.8355 0.386 0.381 0.413 0.381 0.390 435,782 0.3834 -6.67%
2009-02-03 0 0.900 0.850 0.900 0.850 0.900 110,000 94,000 0.8545 0.413 0.390 0.413 0.390 0.413 239,680 0.3922 5.88%
2009-02-02 0 0.850 0.780 0.850 0.850 0.880 10,000 8,560 0.8560 0.390 0.358 0.390 0.390 0.404 21,789 0.3929 0.00%
2009-01-30 0 0.850 0.820 0.860 0.850 0.850 30,000 25,500 0.8500 0.390 0.376 0.395 0.390 0.390 65,367 0.3901 2.41%
2009-01-29 0 0.830 0.800 0.850 0.830 0.830 50,000 41,500 0.8300 0.381 0.367 0.390 0.381 0.381 108,946 0.3809 0.00%
2009-01-23 0 0.830 0.750 0.840 - - 0 0 - 0.381 0.344 0.386 - - 0 - 0.00%
2009-01-22 0 0.830 0.780 0.830 0.780 0.830 406,000 320,920 0.7904 0.381 0.358 0.381 0.358 0.381 884,638 0.3628 1.22%
2009-01-21 0 0.820 0.800 0.820 0.770 0.820 178,000 140,800 0.7910 0.376 0.367 0.376 0.353 0.376 387,846 0.3630 -1.20%
2009-01-20 0 0.830 0.830 0.860 0.830 0.850 280,000 235,700 0.8418 0.381 0.381 0.395 0.381 0.390 610,095 0.3863 -5.68%
2009-01-19 0 0.880 0.850 0.880 0.840 0.910 112,000 96,480 0.8614 0.404 0.390 0.404 0.386 0.418 244,038 0.3953 3.53%
2009-01-16 0 0.850 0.850 0.900 0.850 0.910 188,000 164,200 0.8734 0.390 0.390 0.413 0.390 0.418 409,635 0.4008 -1.16%
2009-01-15 0 0.860 0.830 0.860 0.850 0.880 304,634 260,841 0.8562 0.395 0.381 0.395 0.390 0.404 663,770 0.3930 0.00%
2009-01-14 0 0.860 0.850 0.880 0.860 0.910 190,000 167,000 0.8789 0.395 0.390 0.404 0.395 0.418 413,993 0.4034 -3.37%
2009-01-13 0 0.890 0.870 0.890 0.870 0.910 554,000 491,340 0.8869 0.408 0.399 0.408 0.399 0.418 1,207,117 0.4070 2.30%
2009-01-12 0 0.870 0.860 0.900 0.860 0.950 380,000 335,180 0.8821 0.399 0.395 0.413 0.395 0.436 827,986 0.4048 -8.42%
2009-01-09 0 0.950 0.930 0.960 0.910 1.040 320,000 306,640 0.9583 0.436 0.427 0.441 0.418 0.477 697,252 0.4398 -1.04%
2009-01-08 0 0.960 0.960 0.990 0.950 1.220 2,254,000 2,441,640 1.0832 0.441 0.441 0.454 0.436 0.560 4,911,266 0.4972 -13.51%
2009-01-07 0 1.110 1.110 1.140 0.930 1.170 2,817,764 3,005,438 1.0666 0.509 0.509 0.523 0.427 0.537 6,139,658 0.4895 21.98%
2009-01-06 0 0.910 0.890 0.920 0.880 0.920 364,000 328,160 0.9015 0.418 0.408 0.422 0.404 0.422 793,124 0.4138 3.41%
2009-01-05 0 0.880 0.880 0.890 0.840 0.880 116,000 99,140 0.8547 0.404 0.404 0.408 0.386 0.404 252,754 0.3922 0.00%
2009-01-02 0 0.880 0.860 0.880 0.850 0.920 79,000 69,020 0.8737 0.404 0.395 0.404 0.390 0.422 172,134 0.4010 -2.22%
2008-12-31 0 0.900 0.850 0.900 0.900 0.930 22,000 20,140 0.9155 0.413 0.390 0.413 0.413 0.427 47,936 0.4201 3.45%
2008-12-30 0 0.870 0.860 0.910 0.840 0.880 138,000 118,280 0.8571 0.399 0.395 0.418 0.386 0.404 300,690 0.3934 2.35%
2008-12-29 0 0.850 0.850 0.900 0.850 0.890 50,000 43,500 0.8700 0.390 0.390 0.413 0.390 0.408 108,946 0.3993 -5.56%
2008-12-24 0 0.900 0.860 0.900 0.900 0.900 20,000 18,000 0.9000 0.413 0.395 0.413 0.413 0.413 43,578 0.4131 2.27%
2008-12-23 0 0.880 0.860 0.920 0.880 0.950 134,000 121,200 0.9045 0.404 0.395 0.422 0.404 0.436 291,974 0.4151 -6.38%
2008-12-22 0 0.940 0.920 0.940 0.940 0.940 20,000 18,800 0.9400 0.431 0.422 0.431 0.431 0.431 43,578 0.4314 -1.05%
2008-12-19 0 0.950 0.940 0.970 0.910 0.950 100,000 93,700 0.9370 0.436 0.431 0.445 0.418 0.436 217,891 0.4300 5.56%
2008-12-18 0 0.900 0.900 0.940 0.900 0.940 54,000 50,400 0.9333 0.413 0.413 0.431 0.413 0.431 117,661 0.4283 -4.26%
2008-12-17 0 0.940 0.920 0.960 0.920 0.940 36,000 33,560 0.9322 0.431 0.422 0.441 0.422 0.431 78,441 0.4278 -3.09%
2008-12-16 0 0.970 0.930 0.980 0.970 0.980 250,000 243,380 0.9735 0.445 0.427 0.450 0.445 0.450 544,728 0.4468 -1.02%
2008-12-15 0 0.980 0.970 0.990 0.880 0.990 752,000 724,880 0.9639 0.450 0.445 0.454 0.404 0.454 1,638,541 0.4424 12.64%
2008-12-12 0 0.870 0.870 0.900 0.840 0.900 116,000 100,840 0.8693 0.399 0.399 0.413 0.386 0.413 252,754 0.3990 -8.42%
2008-12-11 0 0.950 0.920 0.950 0.890 0.950 248,000 229,960 0.9273 0.436 0.422 0.436 0.408 0.436 540,370 0.4256 3.26%
2008-12-10 0 0.920 0.910 0.920 0.890 0.920 108,000 97,660 0.9043 0.422 0.418 0.422 0.408 0.422 235,322 0.4150 2.22%
2008-12-09 0 0.900 0.890 0.900 0.880 0.900 308,000 273,740 0.8888 0.413 0.408 0.413 0.404 0.413 671,105 0.4079 4.65%
2008-12-08 0 0.860 0.860 0.890 0.850 0.900 450,000 391,100 0.8691 0.395 0.395 0.408 0.390 0.413 980,510 0.3989 -2.27%
2008-12-05 0 0.880 0.830 0.880 0.840 0.890 160,000 138,600 0.8663 0.404 0.381 0.404 0.386 0.408 348,626 0.3976 2.33%
2008-12-04 0 0.860 0.820 0.860 0.820 0.860 291,000 244,660 0.8408 0.395 0.376 0.395 0.376 0.395 634,063 0.3859 3.61%
2008-12-03 0 0.830 0.830 0.850 0.810 0.850 120,000 100,080 0.8340 0.381 0.381 0.390 0.372 0.390 261,469 0.3828 -6.74%
2008-12-02 0 0.890 0.840 0.890 0.900 0.900 12,000 10,800 0.9000 0.408 0.386 0.408 0.413 0.413 26,147 0.4131 0.00%
2008-12-01 0 0.890 0.890 0.920 0.820 0.890 190,000 163,960 0.8629 0.408 0.408 0.422 0.376 0.408 413,993 0.3960 9.88%
2008-11-28 0 0.810 0.800 0.850 0.810 0.820 144,000 117,560 0.8164 0.372 0.367 0.390 0.372 0.376 313,763 0.3747 -1.22%
2008-11-27 0 0.820 0.820 0.870 0.820 0.880 122,000 104,540 0.8569 0.376 0.376 0.399 0.376 0.404 265,827 0.3933 0.00%
2008-11-26 0 0.820 0.810 0.820 0.800 0.850 276,000 225,480 0.8170 0.376 0.372 0.376 0.367 0.390 601,379 0.3749 -4.65%
2008-11-25 0 0.860 0.830 0.930 0.860 0.960 98,000 86,160 0.8792 0.395 0.381 0.427 0.395 0.441 213,533 0.4035 -9.47%
2008-11-24 0 0.950 0.930 0.950 0.900 1.150 1,267,000 1,299,670 1.0258 0.436 0.427 0.436 0.413 0.528 2,760,681 0.4708 15.85%
2008-11-21 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2008-11-17 0 0.820 0.820 0.900 0.800 0.900 368,000 299,060 0.8127 0.376 0.376 0.413 0.367 0.413 801,839 0.3730 -8.89%
2008-11-14 0 0.900 0.900 0.940 0.900 0.950 274,000 254,240 0.9279 0.413 0.413 0.431 0.413 0.436 597,022 0.4258 0.00%
2008-11-13 0 0.900 0.810 0.900 0.810 0.900 94,000 83,880 0.8923 0.413 0.372 0.413 0.372 0.413 204,818 0.4095 5.88%
2008-11-12 0 0.850 0.810 0.850 - - 20,000 16,000 0.8000 0.390 0.372 0.390 - - 43,578 0.3672 0.00%
2008-11-11 0 0.850 0.790 0.850 0.800 0.900 166,000 141,820 0.8543 0.390 0.363 0.390 0.367 0.413 361,699 0.3921 6.25%
2008-11-10 0 0.800 0.800 0.850 0.770 0.790 40,000 31,520 0.7880 0.367 0.367 0.390 0.353 0.363 87,156 0.3616 0.00%
2008-11-07 0 0.800 0.800 0.900 0.780 0.800 158,000 125,320 0.7932 0.367 0.367 0.413 0.358 0.367 344,268 0.3640 -6.98%
2008-11-06 0 0.860 0.810 0.900 - - 0 0 - 0.395 0.372 0.413 - - 0 - 0.00%
2008-11-05 0 0.860 0.860 0.900 0.800 0.860 140,000 119,260 0.8519 0.395 0.395 0.413 0.367 0.395 305,048 0.3910 4.88%
2008-11-04 0 0.820 0.810 0.850 0.800 0.820 60,000 48,800 0.8133 0.376 0.372 0.390 0.367 0.376 130,735 0.3733 -3.53%
2008-11-03 0 0.850 0.780 0.880 0.800 0.850 24,000 20,200 0.8417 0.390 0.358 0.404 0.367 0.390 52,294 0.3863 8.97%
2008-10-31 0 0.780 0.780 0.880 0.750 0.760 7,000 5,230 0.7471 0.358 0.358 0.404 0.344 0.349 15,252 0.3429 4.00%
2008-10-30 0 0.750 0.750 0.970 0.730 0.750 27,000 19,950 0.7389 0.344 0.344 0.445 0.335 0.344 58,831 0.3391 0.00%
2008-10-29 0 0.750 0.710 0.890 0.750 0.750 80,000 60,000 0.7500 0.344 0.326 0.408 0.344 0.344 174,313 0.3442 0.00%
2008-10-28 0 0.750 0.710 0.900 0.690 0.750 134,000 94,500 0.7052 0.344 0.326 0.413 0.317 0.344 291,974 0.3237 10.29%
2008-10-27 0 0.680 0.680 0.690 0.680 0.690 115,000 79,060 0.6875 0.312 0.312 0.317 0.312 0.317 250,575 0.3155 -10.53%
2008-10-24 0 0.760 0.760 0.930 0.720 0.800 202,000 150,520 0.7451 0.349 0.349 0.427 0.330 0.367 440,140 0.3420 -6.17%
2008-10-23 0 0.810 0.810 0.840 0.800 0.820 100,000 81,360 0.8136 0.372 0.372 0.386 0.367 0.376 217,891 0.3734 -4.71%
2008-10-22 0 0.850 0.850 0.900 - - 0 0 - 0.390 0.390 0.413 - - 0 - 0.00%
2008-10-21 0 0.850 0.820 1.000 0.850 1.050 188,250 162,445 0.8629 0.390 0.376 0.459 0.390 0.482 410,180 0.3960 -2.30%
2008-10-20 0 0.870 0.860 1.000 0.860 0.870 34,000 29,540 0.8688 0.399 0.395 0.459 0.395 0.399 74,083 0.3987 -7.45%
2008-10-17 0 0.940 0.940 1.000 0.920 0.940 110,000 102,800 0.9345 0.431 0.431 0.459 0.422 0.431 239,680 0.4289 6.82%
2008-10-16 0 0.880 0.870 0.900 0.860 0.880 50,000 43,400 0.8680 0.404 0.399 0.413 0.395 0.404 108,946 0.3984 0.00%
2008-10-15 0 0.880 0.860 0.920 0.880 0.880 20,000 17,600 0.8800 0.404 0.395 0.422 0.404 0.404 43,578 0.4039 -1.12%
2008-10-14 0 0.890 0.870 0.950 0.850 0.950 166,000 144,620 0.8712 0.408 0.399 0.436 0.390 0.436 361,699 0.3998 -1.11%
2008-10-13 0 0.900 0.900 1.000 0.900 0.900 74,000 66,600 0.9000 0.413 0.413 0.459 0.413 0.413 161,239 0.4131 0.00%
2008-10-10 0 0.900 0.890 0.900 0.800 0.900 630,100 523,960 0.8316 0.413 0.408 0.413 0.367 0.413 1,372,932 0.3816 -11.76%
2008-10-09 0 1.020 1.020 1.100 0.990 1.030 268,000 271,080 1.0115 0.468 0.468 0.505 0.454 0.473 583,948 0.4642 -6.42%
2008-10-08 0 1.090 1.060 1.200 1.090 1.210 202,000 231,380 1.1454 0.500 0.486 0.551 0.500 0.555 440,140 0.5257 -9.17%
2008-10-06 0 1.200 1.170 1.200 1.040 1.350 1,063,500 1,273,825 1.1978 0.551 0.537 0.551 0.477 0.620 2,317,272 0.5497 14.29%
2008-10-03 0 1.050 1.030 1.070 0.990 1.050 322,000 324,500 1.0078 0.482 0.473 0.491 0.454 0.482 701,609 0.4625 5.00%
2008-10-02 0 1.000 0.900 1.020 0.900 1.000 254,750 251,670 0.9879 0.459 0.413 0.468 0.413 0.459 555,078 0.4534 4.17%
2008-09-30 0 0.960 0.810 0.960 0.780 1.000 42,000 37,360 0.8895 0.441 0.372 0.441 0.358 0.459 91,514 0.4082 20.00%
2008-09-29 0 0.800 0.750 0.950 0.800 0.800 54,000 43,160 0.7993 0.367 0.344 0.436 0.367 0.367 117,661 0.3668 0.00%
2008-09-26 0 0.800 0.780 0.800 - - 0 0 - 0.367 0.358 0.367 - - 0 - -3.61%
2008-09-25 0 0.830 0.830 0.970 0.820 0.830 40,000 33,000 0.8250 0.381 0.381 0.445 0.376 0.381 87,156 0.3786 2.47%
2008-09-24 0 0.810 0.810 0.900 0.800 0.810 26,000 21,000 0.8077 0.372 0.372 0.413 0.367 0.372 56,652 0.3707 3.85%
2008-09-23 0 0.780 0.780 0.940 0.760 0.800 80,000 61,960 0.7745 0.358 0.358 0.431 0.349 0.367 174,313 0.3555 -2.50%
2008-09-22 0 0.800 0.790 0.900 0.720 0.900 322,000 269,680 0.8375 0.367 0.363 0.413 0.330 0.413 701,609 0.3844 9.59%
2008-09-19 0 0.730 0.730 0.840 0.700 0.710 104,000 72,900 0.7010 0.335 0.335 0.386 0.321 0.326 226,607 0.3217 4.29%
2008-09-18 0 0.700 0.700 0.750 0.580 0.840 637,000 446,320 0.7007 0.321 0.321 0.344 0.266 0.386 1,387,966 0.3216 -17.65%
2008-09-17 0 0.850 0.810 0.850 0.850 1.000 170,000 151,300 0.8900 0.390 0.372 0.390 0.390 0.459 370,415 0.4085 -9.57%
2008-09-16 1 - - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2008-09-08 0 0.940 0.930 0.960 0.920 0.940 333,500 308,770 0.9258 0.431 0.427 0.441 0.422 0.431 726,667 0.4249 8.05%
2008-09-05 0 0.870 0.870 0.910 0.860 0.900 434,000 382,640 0.8817 0.399 0.399 0.418 0.395 0.413 945,647 0.4046 -7.45%
2008-09-04 0 0.940 0.900 0.950 0.900 0.940 212,000 198,860 0.9380 0.431 0.413 0.436 0.413 0.431 461,929 0.4305 0.00%
2008-09-03 0 0.940 0.940 0.990 0.940 1.000 412,000 399,560 0.9698 0.431 0.431 0.454 0.431 0.459 897,711 0.4451 0.00%
2008-09-02 0 0.940 0.940 0.970 0.920 0.950 102,000 96,600 0.9471 0.431 0.431 0.445 0.422 0.436 222,249 0.4346 1.08%
2008-09-01 0 0.930 0.920 0.970 0.920 0.970 104,000 99,280 0.9546 0.427 0.422 0.445 0.422 0.445 226,607 0.4381 -6.06%
2008-08-29 0 0.990 0.940 1.000 0.920 1.000 162,000 158,820 0.9804 0.454 0.431 0.459 0.422 0.459 352,984 0.4499 7.61%
2008-08-28 0 0.920 0.900 0.920 0.890 0.950 648,000 588,880 0.9088 0.422 0.413 0.422 0.408 0.436 1,411,934 0.4171 0.00%
2008-08-27 0 0.920 0.910 0.980 0.920 0.940 186,000 172,860 0.9294 0.422 0.418 0.450 0.422 0.431 405,277 0.4265 -1.08%
2008-08-26 0 0.930 0.930 0.970 0.930 0.940 130,000 121,400 0.9338 0.427 0.427 0.445 0.427 0.431 283,258 0.4286 1.09%
2008-08-25 0 0.920 0.920 0.960 0.920 1.010 104,000 98,680 0.9488 0.422 0.422 0.441 0.422 0.464 226,607 0.4355 0.00%
2008-08-21 0 0.920 0.920 1.020 0.910 0.960 168,000 159,060 0.9468 0.422 0.422 0.468 0.418 0.441 366,057 0.4345 -3.16%
2008-08-20 0 0.950 0.950 1.000 0.950 1.050 176,000 173,900 0.9881 0.436 0.436 0.459 0.436 0.482 383,488 0.4535 0.00%
2008-08-19 0 0.950 0.950 1.010 0.950 1.010 170,000 168,160 0.9892 0.436 0.436 0.464 0.436 0.464 370,415 0.4540 -4.04%
2008-08-18 0 0.990 0.950 1.020 0.990 1.010 128,000 128,160 1.0013 0.454 0.436 0.468 0.454 0.464 278,901 0.4595 -1.98%
2008-08-15 0 1.010 1.020 1.050 1.010 1.060 148,000 151,100 1.0209 0.464 0.468 0.482 0.464 0.486 322,479 0.4686 0.00%
2008-08-14 0 1.010 1.010 1.050 1.010 1.050 122,000 124,800 1.0230 0.464 0.464 0.482 0.464 0.482 265,827 0.4695 -0.98%
2008-08-13 0 1.020 1.030 1.050 0.950 1.030 262,000 258,720 0.9875 0.468 0.473 0.482 0.436 0.473 570,875 0.4532 -0.97%
2008-08-12 0 1.030 1.040 1.080 1.010 1.160 514,000 557,380 1.0844 0.473 0.477 0.496 0.464 0.532 1,119,960 0.4977 -11.21%
2008-08-11 0 1.160 1.160 1.200 1.160 1.250 328,500 399,300 1.2155 0.532 0.532 0.551 0.532 0.574 715,772 0.5579 -6.45%
2008-08-08 0 1.240 1.180 1.240 1.240 1.260 307,000 384,330 1.2519 0.569 0.542 0.569 0.569 0.578 668,926 0.5745 -0.80%
2008-08-07 0 1.250 1.250 1.280 1.250 1.300 456,000 577,840 1.2672 0.574 0.574 0.587 0.574 0.597 993,584 0.5816 -3.85%
2008-08-05 0 1.300 1.300 1.310 1.260 1.300 221,286 283,615 1.2817 0.597 0.597 0.601 0.578 0.597 482,163 0.5882 0.00%
2008-08-04 0 1.300 1.300 1.310 1.300 1.340 144,000 189,480 1.3158 0.597 0.597 0.601 0.597 0.615 313,763 0.6039 -2.99%
2008-08-01 0 1.340 1.320 1.350 1.300 1.360 618,000 816,800 1.3217 0.615 0.606 0.620 0.597 0.624 1,346,567 0.6066 -1.47%
2008-07-31 0 1.360 1.360 1.370 1.330 1.390 340,000 462,900 1.3615 0.624 0.624 0.629 0.610 0.638 740,830 0.6248 -2.86%
2008-07-30 0 1.400 1.400 1.430 1.400 1.500 344,000 491,880 1.4299 0.643 0.643 0.656 0.643 0.688 749,545 0.6562 -2.78%
2008-07-29 0 1.440 1.440 1.460 1.420 1.520 468,000 677,080 1.4468 0.661 0.661 0.670 0.652 0.698 1,019,730 0.6640 -6.49%
2008-07-28 0 1.540 1.490 1.540 1.400 1.630 2,001,000 3,049,420 1.5239 0.707 0.684 0.707 0.643 0.748 4,360,001 0.6994 4.76%
2008-07-25 0 1.470 1.310 1.470 1.280 1.480 686,000 957,200 1.3953 0.675 0.601 0.675 0.587 0.679 1,494,733 0.6404 8.89%
2008-07-24 0 1.350 1.350 1.380 1.240 1.350 842,000 1,089,340 1.2938 0.620 0.620 0.633 0.569 0.620 1,834,643 0.5938 7.14%
2008-07-23 0 1.260 1.260 1.300 1.250 1.300 320,000 405,840 1.2683 0.578 0.578 0.597 0.574 0.597 697,252 0.5821 -0.79%
2008-07-22 0 1.270 1.260 1.300 1.260 1.340 222,000 286,100 1.2887 0.583 0.578 0.597 0.578 0.615 483,718 0.5915 -3.05%
2008-07-21 0 1.310 1.310 1.350 1.260 1.350 458,000 590,780 1.2899 0.601 0.601 0.620 0.578 0.620 997,941 0.5920 0.77%
2008-07-18 0 1.300 1.280 1.330 1.290 1.310 264,000 343,060 1.2995 0.597 0.587 0.610 0.592 0.601 575,233 0.5964 -3.70%
2008-07-17 0 1.350 1.330 1.370 1.320 1.350 210,000 279,600 1.3314 0.620 0.610 0.629 0.606 0.620 457,571 0.6111 2.27%
2008-07-16 0 1.320 1.320 1.340 1.260 1.380 810,000 1,062,860 1.3122 0.606 0.606 0.615 0.578 0.633 1,764,918 0.6022 5.60%
2008-07-15 0 1.250 1.250 1.280 1.230 1.280 202,000 256,600 1.2703 0.574 0.574 0.587 0.565 0.587 440,140 0.5830 -2.34%
2008-07-14 0 1.280 1.280 1.330 1.260 1.350 452,000 588,900 1.3029 0.587 0.587 0.610 0.578 0.620 984,868 0.5979 -5.19%
2008-07-11 0 1.350 1.350 1.390 1.350 1.400 440,000 600,600 1.3650 0.620 0.620 0.638 0.620 0.643 958,721 0.6265 0.00%
2008-07-10 0 1.350 1.350 1.380 1.340 1.410 570,000 776,660 1.3626 0.620 0.620 0.633 0.615 0.647 1,241,979 0.6253 1.50%
2008-07-09 0 1.330 1.330 1.390 1.320 1.390 426,000 580,860 1.3635 0.610 0.610 0.638 0.606 0.638 928,216 0.6258 -2.21%
2008-07-08 0 1.360 1.350 1.360 1.350 1.430 1,132,000 1,563,860 1.3815 0.624 0.620 0.624 0.620 0.656 2,466,527 0.6340 -6.21%
2008-07-07 0 1.450 1.450 1.490 1.410 1.510 636,000 926,380 1.4566 0.665 0.665 0.684 0.647 0.693 1,385,788 0.6685 -1.36%
2008-07-04 0 1.470 1.440 1.470 1.380 1.580 1,272,000 1,864,060 1.4655 0.675 0.661 0.675 0.633 0.725 2,771,575 0.6726 0.00%
2008-07-03 0 1.470 1.470 1.490 1.320 1.520 2,302,000 3,303,760 1.4352 0.675 0.675 0.684 0.606 0.698 5,015,854 0.6587 14.84%
2008-07-02 0 1.280 1.280 1.310 1.250 1.360 438,000 576,200 1.3155 0.587 0.587 0.601 0.574 0.624 954,363 0.6038 -0.78%
2008-06-30 0 1.290 1.260 1.290 1.200 1.340 916,000 1,191,780 1.3011 0.592 0.578 0.592 0.551 0.615 1,995,883 0.5971 2.38%
2008-06-27 0 1.260 1.260 1.280 1.210 1.340 2,728,000 3,472,360 1.2729 0.578 0.578 0.587 0.555 0.615 5,944,070 0.5842 -6.67%
2008-06-26 0 1.350 1.320 1.350 1.320 1.470 1,306,000 1,842,360 1.4107 0.620 0.606 0.620 0.606 0.675 2,845,658 0.6474 -3.57%
2008-06-25 0 1.400 1.400 1.410 1.380 1.660 1,534,000 2,182,940 1.4230 0.643 0.643 0.647 0.633 0.762 3,342,450 0.6531 -6.67%
2008-06-24 0 1.500 1.500 1.540 1.430 1.760 1,366,000 2,208,960 1.6171 0.688 0.688 0.707 0.656 0.808 2,976,393 0.7422 -9.09%
2008-06-23 0 1.650 1.640 1.700 1.650 1.720 556,000 931,060 1.6746 0.757 0.753 0.780 0.757 0.789 1,211,475 0.7685 -4.62%
2008-06-20 0 1.730 1.730 1.760 1.710 1.820 961,000 1,697,240 1.7661 0.794 0.794 0.808 0.785 0.835 2,093,934 0.8106 -4.95%
2008-06-19 0 1.820 1.810 1.850 1.720 1.900 1,694,000 3,069,340 1.8119 0.835 0.831 0.849 0.789 0.872 3,691,076 0.8316 4.00%
2008-06-18 0 1.750 1.740 1.750 1.730 1.870 3,878,000 6,888,420 1.7763 0.803 0.799 0.803 0.794 0.858 8,449,818 0.8152 -7.89%
2008-06-17 0 1.900 1.870 1.900 1.760 2.220 7,718,000 15,400,020 1.9953 0.872 0.858 0.872 0.808 1.019 16,816,837 0.9158 7.34%
2008-06-16 0 1.770 1.760 1.770 1.660 1.920 3,481,500 6,199,625 1.7807 0.812 0.808 0.812 0.762 0.881 7,585,879 0.8173 -8.76%
2008-06-13 0 1.940 1.940 1.950 1.800 3.100 9,805,500 23,257,635 2.3719 0.890 0.890 0.895 0.826 1.423 21,365,314 1.0886 -46.85%
2008-06-12 1 - - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2008-06-03 0 3.650 3.580 3.650 3.560 3.780 1,458,000 5,290,240 3.6284 1.675 1.643 1.675 1.634 1.735 3,176,853 1.6652 -0.54%
2008-06-02 0 3.670 3.650 3.670 3.650 3.850 2,173,800 8,112,540 3.7320 1.684 1.675 1.684 1.675 1.767 4,736,517 1.7128 -3.42%
2008-05-30 0 3.800 3.780 3.800 3.340 3.860 4,892,900 18,176,755 3.7149 1.744 1.735 1.744 1.533 1.772 10,661,195 1.7049 10.79%
2008-05-29 0 3.430 3.390 3.430 3.300 3.700 2,115,000 7,301,600 3.4523 1.574 1.556 1.574 1.515 1.698 4,608,397 1.5844 -3.38%
2008-05-28 0 3.550 3.520 3.550 3.410 3.900 8,740,700 32,151,712 3.6784 1.629 1.615 1.629 1.565 1.790 19,045,209 1.6882 0.00%
2008-05-27 0 3.550 3.550 3.560 2.860 3.590 9,825,666 33,036,704 3.3623 1.629 1.629 1.634 1.313 1.648 21,409,254 1.5431 23.26%
2008-05-26 0 2.880 2.890 2.910 2.850 3.040 2,466,000 7,228,360 2.9312 1.322 1.326 1.336 1.308 1.395 5,373,195 1.3453 -5.57%
2008-05-23 0 3.050 3.040 3.050 3.040 3.310 3,834,500 11,928,610 3.1109 1.400 1.395 1.400 1.395 1.519 8,355,035 1.4277 -4.39%
2008-05-22 0 3.190 3.170 3.190 2.800 3.250 8,079,050 24,843,754 3.0751 1.464 1.455 1.464 1.285 1.492 17,603,533 1.4113 12.32%
2008-05-21 0 2.840 2.850 2.860 2.470 2.860 3,038,500 8,063,020 2.6536 1.303 1.308 1.313 1.134 1.313 6,620,622 1.2179 11.81%
2008-05-20 0 2.540 2.510 2.540 2.380 2.620 3,910,500 9,836,580 2.5154 1.166 1.152 1.166 1.092 1.202 8,520,632 1.1544 4.53%
2008-05-19 0 2.430 2.400 2.430 2.140 2.460 1,798,500 4,198,310 2.3343 1.115 1.101 1.115 0.982 1.129 3,918,772 1.0713 6.58%
2008-05-16 0 2.280 2.240 2.280 2.160 2.330 2,008,785 4,504,088 2.2422 1.046 1.028 1.046 0.991 1.069 4,376,964 1.0290 -0.87%
2008-05-15 0 2.300 2.320 2.330 2.260 2.500 2,362,000 5,578,140 2.3616 1.056 1.065 1.069 1.037 1.147 5,146,588 1.0839 -2.95%
2008-05-14 0 2.370 2.320 2.370 2.200 2.730 8,348,000 20,536,400 2.4600 1.088 1.065 1.088 1.010 1.253 18,189,551 1.1290 -4.82%
2008-05-13 0 2.490 2.540 2.550 1.920 2.540 16,114,450 35,371,544 2.1950 1.143 1.166 1.170 0.881 1.166 35,111,956 1.0074 29.69%
2008-05-09 0 1.920 1.890 1.920 1.620 2.000 3,978,000 7,472,365 1.8784 0.881 0.867 0.881 0.743 0.918 8,667,709 0.8621 21.52%
2008-05-08 0 1.580 1.550 1.580 1.400 1.640 652,000 981,460 1.5053 0.725 0.711 0.725 0.643 0.753 1,420,650 0.6909 6.76%
2008-05-07 0 1.480 1.420 1.480 1.400 1.500 418,000 597,760 1.4300 0.679 0.652 0.679 0.643 0.688 910,785 0.6563 1.37%
2008-05-06 0 1.460 1.450 1.460 1.440 1.520 294,000 430,120 1.4630 0.670 0.665 0.670 0.661 0.698 640,600 0.6714 0.00%
2008-05-05 0 1.460 1.450 1.520 1.450 1.470 74,000 108,340 1.4641 0.670 0.665 0.698 0.665 0.675 161,239 0.6719 -1.35%
2008-05-02 0 1.480 1.410 1.480 - - 0 0 - 0.679 0.647 0.679 - - 0 - 0.00%
2008-04-30 0 1.480 1.400 1.480 1.480 1.480 30,000 44,400 1.4800 0.679 0.643 0.679 0.679 0.679 65,367 0.6792 1.37%
2008-04-29 0 1.460 1.390 1.500 1.380 1.460 66,000 93,560 1.4176 0.670 0.638 0.688 0.633 0.670 143,808 0.6506 4.29%
2008-04-28 0 1.400 1.380 1.400 1.390 1.400 278,000 388,700 1.3982 0.643 0.633 0.643 0.638 0.643 605,737 0.6417 -0.71%
2008-04-25 0 1.410 1.390 1.440 1.380 1.430 360,000 503,000 1.3972 0.647 0.638 0.661 0.633 0.656 784,408 0.6412 1.44%
2008-04-24 0 1.390 1.390 1.400 1.390 1.430 623,076 875,733 1.4055 0.638 0.638 0.643 0.638 0.656 1,357,627 0.6450 -0.71%
2008-04-23 0 1.400 1.350 1.400 1.350 1.460 716,000 1,002,480 1.4001 0.643 0.620 0.643 0.620 0.670 1,560,100 0.6426 -4.11%
2008-04-22 0 1.460 1.380 1.460 1.400 1.460 292,000 411,120 1.4079 0.670 0.633 0.670 0.643 0.670 636,242 0.6462 0.00%
2008-04-21 0 1.460 1.400 1.460 1.420 1.470 316,000 455,740 1.4422 0.670 0.643 0.670 0.652 0.675 688,536 0.6619 2.10%
2008-04-18 0 1.430 1.400 1.500 - - 0 0 - 0.656 0.643 0.688 - - 0 - 0.00%
2008-04-17 0 1.430 1.430 1.470 1.430 1.480 380,000 548,300 1.4429 0.656 0.656 0.675 0.656 0.679 827,986 0.6622 -4.03%
2008-04-16 0 1.490 1.440 1.490 1.440 1.500 230,000 335,000 1.4565 0.684 0.661 0.684 0.661 0.688 501,150 0.6685 3.47%
2008-04-15 0 1.440 1.440 1.530 1.430 1.450 134,000 193,400 1.4433 0.661 0.661 0.702 0.656 0.665 291,974 0.6624 0.70%
2008-04-14 0 1.430 1.430 1.520 1.390 1.570 466,000 673,260 1.4448 0.656 0.656 0.698 0.638 0.721 1,015,373 0.6631 -10.06%
2008-04-11 0 1.590 1.530 1.590 1.510 1.590 48,000 73,260 1.5263 0.730 0.702 0.730 0.693 0.730 104,588 0.7005 0.63%
2008-04-10 0 1.580 1.520 1.580 1.500 1.580 108,500 165,725 1.5274 0.725 0.698 0.725 0.688 0.725 236,412 0.7010 -1.25%
2008-04-09 0 1.600 1.580 1.650 1.600 1.700 272,000 442,180 1.6257 0.734 0.725 0.757 0.734 0.780 592,664 0.7461 1.27%
2008-04-08 0 1.580 1.520 1.580 1.450 1.580 156,000 241,740 1.5496 0.725 0.698 0.725 0.665 0.725 339,910 0.7112 5.33%
2008-04-07 0 1.500 1.450 1.560 1.420 1.560 261,500 400,085 1.5300 0.688 0.665 0.716 0.652 0.716 569,785 0.7022 0.00%
2008-04-03 0 1.500 1.460 1.580 1.500 1.500 7,500 11,025 1.4700 0.688 0.670 0.725 0.688 0.688 16,342 0.6746 -6.83%
2008-04-02 0 1.610 1.440 1.620 1.430 1.610 4,000 6,080 1.5200 0.739 0.661 0.743 0.656 0.739 8,716 0.6976 12.59%
2008-04-01 0 1.430 1.430 1.550 1.400 1.430 64,000 90,020 1.4066 0.656 0.656 0.711 0.643 0.656 139,450 0.6455 -4.67%
2008-03-31 0 1.500 1.450 1.530 1.300 1.500 192,000 278,260 1.4493 0.688 0.665 0.702 0.597 0.688 418,351 0.6651 8.70%
2008-03-28 0 1.380 1.300 1.380 1.280 1.380 168,000 221,540 1.3187 0.633 0.597 0.633 0.587 0.633 366,057 0.6052 6.15%
2008-03-27 0 1.300 1.300 1.410 1.300 1.320 82,000 107,140 1.3066 0.597 0.597 0.647 0.597 0.606 178,671 0.5997 -5.11%
2008-03-26 0 1.370 1.360 1.410 1.370 1.410 202,500 279,650 1.3810 0.629 0.624 0.647 0.629 0.647 441,230 0.6338 0.00%
2008-03-25 0 1.370 1.270 1.370 - - 0 0 - 0.629 0.583 0.629 - - 0 - 0.00%
2008-03-20 0 1.370 1.280 1.480 - - 0 0 - 0.629 0.587 0.679 - - 0 - 0.00%
2008-03-19 0 1.370 1.330 1.400 1.270 1.400 116,000 153,840 1.3262 0.629 0.610 0.643 0.583 0.643 252,754 0.6087 -5.52%
2008-03-18 0 1.450 1.260 1.450 1.260 1.450 204,000 262,360 1.2861 0.665 0.578 0.665 0.578 0.665 444,498 0.5902 -0.68%
2008-03-17 0 1.460 1.380 1.550 1.460 1.500 28,000 41,040 1.4657 0.670 0.633 0.711 0.670 0.688 61,010 0.6727 -6.41%
2008-03-14 0 1.560 1.560 1.600 1.510 1.620 76,000 120,460 1.5850 0.716 0.716 0.734 0.693 0.743 165,597 0.7274 -3.70%
2008-03-13 0 1.620 1.530 1.650 1.600 1.620 110,000 177,600 1.6145 0.743 0.702 0.757 0.734 0.743 239,680 0.7410 -4.14%
2008-03-12 0 1.690 1.610 1.690 1.650 1.700 50,000 84,000 1.6800 0.776 0.739 0.776 0.757 0.780 108,946 0.7710 5.63%
2008-03-11 0 1.600 1.570 1.660 1.600 1.700 106,000 173,680 1.6385 0.734 0.721 0.762 0.734 0.780 230,965 0.7520 -4.76%
2008-03-10 0 1.680 1.600 1.680 1.600 1.740 222,000 371,180 1.6720 0.771 0.734 0.771 0.734 0.799 483,718 0.7673 5.00%
2008-03-07 0 1.600 1.600 1.680 1.580 1.750 244,000 394,000 1.6148 0.734 0.734 0.771 0.725 0.803 531,654 0.7411 -8.57%
2008-03-06 0 1.750 1.710 1.770 1.710 1.800 70,000 122,420 1.7489 0.803 0.785 0.812 0.785 0.826 152,524 0.8026 -0.57%
2008-03-05 0 1.760 1.730 1.770 1.720 1.790 234,000 409,660 1.7507 0.808 0.794 0.812 0.789 0.822 509,865 0.8035 -1.12%
2008-03-04 0 1.780 1.740 1.830 1.650 1.800 1,288,000 2,224,260 1.7269 0.817 0.799 0.840 0.757 0.826 2,806,438 0.7926 1.71%
2008-03-03 0 1.750 1.750 1.760 1.680 1.750 622,500 1,069,600 1.7182 0.803 0.803 0.808 0.771 0.803 1,356,372 0.7886 2.94%
2008-02-29 0 1.700 1.690 1.700 1.700 1.780 700,000 1,203,780 1.7197 0.780 0.776 0.780 0.780 0.817 1,525,238 0.7892 -3.95%
2008-02-28 0 1.770 1.770 1.820 1.660 1.900 1,446,000 2,561,580 1.7715 0.812 0.812 0.835 0.762 0.872 3,150,706 0.8130 8.59%
2008-02-27 0 1.630 1.630 1.660 1.510 1.730 425,800 699,250 1.6422 0.748 0.748 0.762 0.693 0.794 927,780 0.7537 6.54%
2008-02-26 0 1.530 1.520 1.550 1.530 1.650 438,800 689,016 1.5702 0.702 0.698 0.711 0.702 0.757 956,106 0.7206 -4.97%
2008-02-25 0 1.610 1.580 1.610 1.390 1.620 720,000 1,134,260 1.5754 0.739 0.725 0.739 0.638 0.743 1,568,816 0.7230 11.03%
2008-02-22 0 1.450 1.440 1.500 1.400 1.500 288,000 416,740 1.4470 0.665 0.661 0.688 0.643 0.688 627,526 0.6641 -7.05%
2008-02-21 0 1.560 1.540 1.600 1.480 1.660 1,455,000 2,280,720 1.5675 0.716 0.707 0.734 0.679 0.762 3,170,316 0.7194 9.09%
2008-02-20 0 1.430 1.330 1.430 1.300 1.430 232,000 320,800 1.3828 0.656 0.610 0.656 0.597 0.656 505,507 0.6346 5.93%
2008-02-19 0 1.350 1.350 1.400 1.280 1.350 330,000 435,200 1.3188 0.620 0.620 0.643 0.587 0.620 719,041 0.6053 9.76%
2008-02-18 0 1.230 1.230 1.270 1.230 1.280 320,000 398,880 1.2465 0.565 0.565 0.583 0.565 0.587 697,252 0.5721 -3.91%
2008-02-15 0 1.280 1.250 1.300 1.250 1.300 396,000 502,720 1.2695 0.587 0.574 0.597 0.574 0.597 862,849 0.5826 -5.19%
2008-02-14 0 1.350 1.350 1.380 1.300 1.350 206,000 271,600 1.3184 0.620 0.620 0.633 0.597 0.620 448,856 0.6051 4.65%
2008-02-13 0 1.290 1.270 1.340 1.290 1.360 418,400 551,000 1.3169 0.592 0.583 0.615 0.592 0.624 911,656 0.6044 -0.77%
2008-02-12 0 1.300 1.270 1.300 1.230 1.300 240,000 304,380 1.2683 0.597 0.583 0.597 0.565 0.597 522,939 0.5821 0.78%
2008-02-11 0 1.290 1.270 1.380 1.270 1.400 466,000 613,200 1.3159 0.592 0.583 0.633 0.583 0.643 1,015,373 0.6039 -7.86%
2008-02-06 0 1.400 1.350 1.400 1.330 1.400 212,000 289,820 1.3671 0.643 0.620 0.643 0.610 0.643 461,929 0.6274 -1.41%
2008-02-05 0 1.420 1.420 1.430 1.350 1.480 258,000 356,220 1.3807 0.652 0.652 0.656 0.620 0.679 562,159 0.6337 -2.07%
2008-02-04 0 1.450 1.450 1.460 1.380 1.570 1,978,000 2,830,680 1.4311 0.665 0.665 0.670 0.633 0.721 4,309,886 0.6568 -3.33%
2008-02-01 0 1.500 1.420 1.490 1.490 1.750 1,412,450 2,282,010 1.6156 0.688 0.652 0.684 0.684 0.803 3,077,603 0.7415 -3.23%
2008-01-31 0 1.550 1.550 1.610 1.460 1.750 1,694,100 2,672,234 1.5774 0.711 0.711 0.739 0.670 0.803 3,691,293 0.7239 -12.92%
2008-01-30 0 1.780 1.780 1.800 1.700 2.150 5,316,401 10,094,552 1.8988 0.817 0.817 0.826 0.780 0.987 11,583,966 0.8714 -7.77%
2008-01-29 0 1.930 1.880 1.900 1.130 2.000 12,295,254 19,466,937 1.5833 0.886 0.863 0.872 0.519 0.918 26,790,267 0.7266 153.95%
2008-01-28 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2008-01-09 1 0.760 0.670 0.780 0.520 0.760 4,628,000 3,071,820 0.6637 0.349 0.307 0.358 0.239 0.349 10,084,001 0.3046 20.63%
2008-01-08 0 0.630 0.620 0.680 0.600 0.870 9,927,000 6,788,140 0.6838 0.289 0.285 0.312 0.275 0.399 21,630,052 0.3138 21.15%
2008-01-07 0 0.520 0.500 0.520 0.500 0.700 4,222,000 2,481,580 0.5878 0.239 0.229 0.239 0.229 0.321 9,199,363 0.2698 -32.47%
2008-01-04 0 0.770 0.720 1.000 0.690 0.800 126,000 94,920 0.7533 0.353 0.330 0.459 0.317 0.367 274,543 0.3457 6.94%
2008-01-03 0 0.720 0.720 0.800 0.720 0.750 4,000 2,940 0.7350 0.330 0.330 0.367 0.330 0.344 8,716 0.3373 -10.00%
2008-01-02 0 0.800 0.710 1.000 0.710 0.800 4,000 3,020 0.7550 0.367 0.326 0.459 0.326 0.367 8,716 0.3465 0.00%
2007-12-31 0 0.800 0.710 - - - 0 0 - 0.367 0.326 - - - 0 - 0.00%
2007-12-28 0 0.800 0.800 0.920 0.760 0.850 10,000 8,120 0.8120 0.367 0.367 0.422 0.349 0.390 21,789 0.3727 -5.88%
2007-12-27 0 0.850 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2007-12-24 0 0.850 0.800 - - - 0 0 - 0.390 0.367 - - - 0 - 0.00%
2007-12-21 0 0.850 0.850 1.100 - - 0 0 - 0.390 0.390 0.505 - - 0 - 4.94%
2007-12-20 0 0.810 0.810 1.200 0.810 0.810 10,000 8,100 0.8100 0.372 0.372 0.551 0.372 0.372 21,789 0.3717 -2.41%
2007-12-19 0 0.830 0.830 0.910 0.760 0.910 10,000 8,600 0.8600 0.381 0.381 0.418 0.349 0.418 21,789 0.3947 -2.35%
2007-12-18 0 0.850 0.850 1.080 0.790 0.790 4,000 3,340 0.8350 0.390 0.390 0.496 0.363 0.363 8,716 0.3832 -8.60%
2007-12-17 0 0.930 0.790 0.930 - - 1,000 740 0.7400 0.427 0.363 0.427 - - 2,179 0.3396 0.00%
2007-12-14 0 0.930 0.930 1.050 0.910 0.910 14,000 12,960 0.9257 0.427 0.427 0.482 0.418 0.418 30,505 0.4249 -15.45%
2007-12-13 0 1.100 1.100 1.180 1.000 1.100 118,000 122,680 1.0397 0.505 0.505 0.542 0.459 0.505 257,112 0.4771 -7.56%
2007-12-12 0 1.190 1.000 1.190 1.190 1.200 38,000 45,340 1.1932 0.546 0.459 0.546 0.546 0.551 82,799 0.5476 27.96%
2007-12-11 0 0.930 0.830 - - - 0 0 - 0.427 0.381 - - - 0 - 0.00%
2007-12-10 0 0.930 0.930 1.120 - - 0 0 - 0.427 0.427 0.514 - - 0 - 0.00%
2007-12-07 0 0.930 0.860 1.500 - - 0 0 - 0.427 0.395 0.688 - - 0 - 0.00%
2007-12-06 0 0.930 0.900 - - - 0 0 - 0.427 0.413 - - - 0 - 0.00%
2007-12-05 0 0.930 0.930 1.250 0.880 0.880 12,500 11,110 0.8888 0.427 0.427 0.574 0.404 0.404 27,236 0.4079 -2.11%
2007-12-04 0 0.950 0.920 1.100 - - 0 0 - 0.436 0.422 0.505 - - 0 - 0.00%
2007-12-03 0 0.950 0.950 1.020 0.900 0.900 2,000 1,800 0.9000 0.436 0.436 0.468 0.413 0.413 4,358 0.4131 -8.65%
2007-11-30 0 1.040 0.930 1.150 - - 0 0 - 0.477 0.427 0.528 - - 0 - 0.00%
2007-11-29 0 1.040 0.900 1.050 1.000 1.040 14,500 14,850 1.0241 0.477 0.413 0.482 0.459 0.477 31,594 0.4700 -1.89%
2007-11-28 0 1.060 0.920 1.060 0.920 1.060 86,000 80,520 0.9363 0.486 0.422 0.486 0.422 0.486 187,386 0.4297 -1.85%
2007-11-27 0 1.080 0.980 1.080 1.080 1.080 20,000 21,600 1.0800 0.496 0.450 0.496 0.496 0.496 43,578 0.4957 0.00%
2007-11-26 0 1.080 1.000 1.100 - - 0 0 - 0.496 0.459 0.505 - - 0 - 0.00%
2007-11-23 0 1.080 1.000 - 1.080 1.080 16,000 17,280 1.0800 0.496 0.459 - 0.496 0.496 34,863 0.4957 0.00%
2007-11-22 0 1.080 1.010 - 1.080 1.080 44,000 47,520 1.0800 0.496 0.464 - 0.496 0.496 95,872 0.4957 0.00%
2007-11-21 0 1.080 1.080 1.360 1.080 1.080 2,000 2,160 1.0800 0.496 0.496 0.624 0.496 0.496 4,358 0.4957 -6.90%
2007-11-20 0 1.160 1.160 1.300 1.160 1.170 80,000 92,760 1.1595 0.532 0.532 0.597 0.532 0.537 174,313 0.5321 0.00%
2007-11-19 0 1.160 1.160 1.300 1.160 1.160 2,600 2,980 1.1462 0.532 0.532 0.597 0.532 0.532 5,665 0.5260 -6.45%
2007-11-16 0 1.240 - 1.300 - - 0 0 - 0.569 - 0.597 - - 0 - 0.00%
2007-11-15 0 1.240 - 1.320 - - 0 0 - 0.569 - 0.606 - - 0 - 0.00%
2007-11-14 0 1.240 1.100 1.370 - - 0 0 - 0.569 0.505 0.629 - - 0 - 0.00%
2007-11-13 0 1.240 1.040 1.240 1.240 1.240 70,000 86,800 1.2400 0.569 0.477 0.569 0.569 0.569 152,524 0.5691 0.00%
2007-11-12 0 1.240 1.100 1.240 1.120 1.250 54,000 65,840 1.2193 0.569 0.505 0.569 0.514 0.574 117,661 0.5596 -3.12%
2007-11-09 0 1.280 1.150 1.320 1.280 1.280 24,000 30,680 1.2783 0.587 0.528 0.606 0.587 0.587 52,294 0.5867 5.79%
2007-11-08 0 1.210 1.210 1.280 1.210 1.210 10,000 12,100 1.2100 0.555 0.555 0.587 0.555 0.555 21,789 0.5553 0.00%
2007-11-07 0 1.210 1.100 1.300 1.210 1.250 112,000 137,420 1.2270 0.555 0.505 0.597 0.555 0.574 244,038 0.5631 -4.72%
2007-11-06 0 1.270 - 1.270 1.270 1.350 48,000 64,160 1.3367 0.583 - 0.583 0.583 0.620 104,588 0.6135 0.00%
2007-11-05 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2007-10-25 0 1.270 1.270 1.400 1.250 1.300 70,200 89,144 1.2699 0.583 0.583 0.643 0.574 0.597 152,960 0.5828 0.79%
2007-10-24 0 1.260 1.260 1.330 1.260 1.260 54,000 68,080 1.2607 0.578 0.578 0.610 0.578 0.578 117,661 0.5786 -6.67%
2007-10-23 0 1.350 1.280 1.350 1.300 1.350 10,500 14,010 1.3343 0.620 0.587 0.620 0.597 0.620 22,879 0.6124 3.05%
2007-10-22 0 1.310 1.310 1.420 1.240 1.470 69,750 91,550 1.3125 0.601 0.601 0.652 0.569 0.675 151,979 0.6024 -4.38%
2007-10-18 0 1.370 1.370 1.450 1.300 1.600 522,000 768,840 1.4729 0.629 0.629 0.665 0.597 0.734 1,137,392 0.6760 10.48%
2007-10-17 0 1.240 1.230 1.340 1.200 1.320 52,000 66,480 1.2785 0.569 0.565 0.615 0.551 0.606 113,303 0.5867 3.33%
2007-10-16 0 1.200 1.200 1.330 1.200 1.300 49,000 61,760 1.2604 0.551 0.551 0.610 0.551 0.597 106,767 0.5785 -8.40%
2007-10-15 0 1.310 1.310 1.400 1.300 1.500 126,500 181,810 1.4372 0.601 0.601 0.643 0.597 0.688 275,632 0.6596 0.77%
2007-10-12 0 1.300 1.300 1.500 1.240 1.420 116,500 154,930 1.3299 0.597 0.597 0.688 0.569 0.652 253,843 0.6103 0.78%
2007-10-11 0 1.290 1.290 1.380 1.280 1.280 2,000 2,560 1.2800 0.592 0.592 0.633 0.587 0.587 4,358 0.5874 -7.86%
2007-10-10 0 1.400 1.320 1.600 1.300 1.400 14,000 19,200 1.3714 0.643 0.606 0.734 0.597 0.643 30,505 0.6294 2.94%
2007-10-09 0 1.360 1.310 1.400 1.270 1.400 60,000 80,780 1.3463 0.624 0.601 0.643 0.583 0.643 130,735 0.6179 3.03%
2007-10-08 0 1.320 1.320 1.390 1.100 1.240 16,000 18,440 1.1525 0.606 0.606 0.638 0.505 0.569 34,863 0.5289 1.54%
2007-10-05 0 1.300 1.220 1.380 - - 4,000 4,820 1.2050 0.597 0.560 0.633 - - 8,716 0.5530 0.00%
2007-10-04 0 1.300 1.210 1.400 1.300 1.300 20,000 26,900 1.3450 0.597 0.555 0.643 0.597 0.597 43,578 0.6173 0.00%
2007-10-03 0 1.300 1.240 1.300 1.180 1.300 34,000 43,960 1.2929 0.597 0.569 0.597 0.542 0.597 74,083 0.5934 4.84%
2007-10-02 0 1.240 1.240 1.380 1.240 1.240 2,800 3,440 1.2286 0.569 0.569 0.633 0.569 0.569 6,101 0.5638 -4.62%
2007-09-28 0 1.300 1.300 1.400 1.260 1.300 32,000 41,620 1.3006 0.597 0.597 0.643 0.578 0.597 69,725 0.5969 -4.41%
2007-09-27 0 1.360 1.360 1.430 1.360 1.400 34,000 46,180 1.3582 0.624 0.624 0.656 0.624 0.643 74,083 0.6234 0.00%
2007-09-25 0 1.360 1.320 1.400 1.360 1.400 12,000 16,720 1.3933 0.624 0.606 0.643 0.624 0.643 26,147 0.6395 4.62%
2007-09-24 0 1.300 1.300 1.350 1.300 1.410 433,500 582,050 1.3427 0.597 0.597 0.620 0.597 0.647 944,558 0.6162 -8.45%
2007-09-21 0 1.420 1.410 1.540 1.370 1.540 136,000 193,780 1.4249 0.652 0.647 0.707 0.629 0.707 296,332 0.6539 -5.33%
2007-09-20 0 1.500 1.460 1.560 1.460 1.610 13,500 20,240 1.4993 0.688 0.670 0.716 0.670 0.739 29,415 0.6881 -7.41%
2007-09-19 0 1.620 1.530 1.630 1.550 1.700 278,500 452,410 1.6245 0.743 0.702 0.748 0.711 0.780 606,827 0.7455 0.00%
2007-09-18 0 1.620 1.620 1.690 1.450 1.700 744,400 1,190,433 1.5992 0.743 0.743 0.776 0.665 0.780 1,621,982 0.7339 23.66%
2007-09-17 0 1.310 1.300 1.320 - - 0 0 - 0.601 0.597 0.606 - - 0 - 0.00%
2007-09-14 0 1.310 1.310 1.440 1.310 1.330 17,900 23,532 1.3146 0.601 0.601 0.661 0.601 0.610 39,003 0.6033 0.77%
2007-09-13 0 1.300 1.300 1.390 1.270 1.370 22,000 29,540 1.3427 0.597 0.597 0.638 0.583 0.629 47,936 0.6162 -4.41%
2007-09-12 0 1.360 1.360 1.450 1.250 1.250 5,000 6,220 1.2440 0.624 0.624 0.665 0.574 0.574 10,895 0.5709 4.62%
2007-09-11 0 1.300 1.300 1.350 1.300 1.480 128,000 172,500 1.3477 0.597 0.597 0.620 0.597 0.679 278,901 0.6185 -3.70%
2007-09-10 0 1.350 1.300 1.450 1.300 1.350 40,000 53,360 1.3340 0.620 0.597 0.665 0.597 0.620 87,156 0.6122 -2.88%
2007-09-07 0 1.390 1.330 1.400 1.390 1.390 21,796 30,063 1.3793 0.638 0.610 0.643 0.638 0.638 47,492 0.6330 0.72%
2007-09-06 0 1.380 1.330 1.400 1.380 1.380 30,000 41,400 1.3800 0.633 0.610 0.643 0.633 0.633 65,367 0.6333 2.22%
2007-09-05 0 1.350 1.350 1.420 1.300 1.330 62,000 80,960 1.3058 0.620 0.620 0.652 0.597 0.610 135,092 0.5993 1.50%
2007-09-04 0 1.330 1.280 1.330 - - 0 0 - 0.610 0.587 0.610 - - 0 - -2.21%
2007-09-03 0 1.360 1.350 1.360 1.250 1.400 53,750 70,940 1.3198 0.624 0.620 0.624 0.574 0.643 117,116 0.6057 -4.23%
2007-08-31 0 1.420 1.340 1.420 1.440 1.480 16,000 23,520 1.4700 0.652 0.615 0.652 0.661 0.679 34,863 0.6746 -1.39%
2007-08-30 0 1.440 1.310 1.440 1.490 1.490 8,000 11,920 1.4900 0.661 0.601 0.661 0.684 0.684 17,431 0.6838 6.67%
2007-08-29 0 1.350 1.350 1.450 1.350 1.380 30,000 41,100 1.3700 0.620 0.620 0.665 0.620 0.633 65,367 0.6288 -8.78%
2007-08-28 0 1.480 1.400 1.500 1.480 1.480 32,000 47,360 1.4800 0.679 0.643 0.688 0.679 0.679 69,725 0.6792 -1.33%
2007-08-27 0 1.500 1.440 1.500 1.430 1.500 41,500 60,590 1.4600 0.688 0.661 0.688 0.656 0.688 90,425 0.6701 3.45%
2007-08-24 0 1.450 1.410 1.480 1.450 1.500 70,000 102,600 1.4657 0.665 0.647 0.679 0.665 0.688 152,524 0.6727 3.57%
2007-08-23 0 1.400 1.350 1.480 1.400 1.500 46,000 66,700 1.4500 0.643 0.620 0.679 0.643 0.688 100,230 0.6655 -6.04%
2007-08-22 0 1.490 1.400 1.490 1.300 1.500 86,000 118,600 1.3791 0.684 0.643 0.684 0.597 0.688 187,386 0.6329 10.37%
2007-08-21 0 1.350 1.300 1.470 1.350 1.550 138,000 201,280 1.4586 0.620 0.597 0.675 0.620 0.711 300,690 0.6694 -12.90%
2007-08-20 0 1.550 1.550 1.580 1.480 1.700 915,500 1,466,928 1.6023 0.711 0.711 0.725 0.679 0.780 1,994,793 0.7354 -10.92%
2007-08-17 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.799 - - - - 0 - 0.00%
2007-08-03 1 1.740 1.730 1.900 1.650 1.900 459,500 810,070 1.7629 0.799 0.794 0.872 0.757 0.872 1,001,210 0.8091 -13.00%
2007-08-02 0 2.000 1.810 2.000 1.570 2.000 756,800 1,316,611 1.7397 0.918 0.831 0.918 0.721 0.918 1,649,000 0.7984 31.58%
2007-08-01 0 1.520 1.480 1.520 1.400 1.600 431,500 647,590 1.5008 0.698 0.679 0.698 0.643 0.734 940,200 0.6888 8.57%
2007-07-31 0 1.400 1.400 1.460 1.330 1.400 276,988 382,091 1.3794 0.643 0.643 0.670 0.610 0.643 603,532 0.6331 2.94%
2007-07-30 0 1.360 1.340 1.450 1.300 1.500 130,000 175,380 1.3491 0.624 0.615 0.665 0.597 0.688 283,258 0.6192 8.80%
2007-07-27 0 1.250 1.250 1.300 1.230 1.250 12,000 14,800 1.2333 0.574 0.574 0.597 0.565 0.574 26,147 0.5660 -3.85%
2007-07-26 0 1.300 1.270 1.320 1.200 1.300 311,700 397,189 1.2743 0.597 0.583 0.606 0.551 0.597 679,167 0.5848 -0.76%
2007-07-25 0 1.310 1.250 1.310 1.180 1.310 292,000 357,520 1.2244 0.601 0.574 0.601 0.542 0.601 636,242 0.5619 0.77%
2007-07-24 0 1.300 1.200 1.350 - - 10,000 11,800 1.1800 0.597 0.551 0.620 - - 21,789 0.5416 0.00%
2007-07-23 0 1.300 1.200 1.350 1.300 1.300 2,000 2,600 1.3000 0.597 0.551 0.620 0.597 0.597 4,358 0.5966 0.00%
2007-07-20 0 1.300 1.220 1.300 - - 0 0 - 0.597 0.560 0.597 - - 0 - 0.00%
2007-07-19 0 1.300 1.280 1.360 1.280 1.300 142,129 183,460 1.2908 0.597 0.587 0.624 0.587 0.597 309,686 0.5924 -2.99%
2007-07-18 0 1.340 1.310 1.350 1.290 1.340 186,000 243,800 1.3108 0.615 0.601 0.620 0.592 0.615 405,277 0.6016 5.51%
2007-07-17 0 1.270 1.230 1.290 1.150 1.280 227,000 276,240 1.2169 0.583 0.565 0.592 0.528 0.587 494,613 0.5585 -2.31%
2007-07-16 0 1.300 1.230 1.320 1.200 1.300 58,000 75,200 1.2966 0.597 0.565 0.606 0.551 0.597 126,377 0.5950 8.33%
2007-07-13 0 1.200 1.200 1.350 1.100 1.260 32,950 40,282 1.2225 0.551 0.551 0.620 0.505 0.578 71,795 0.5611 -4.00%
2007-07-12 0 1.250 1.250 1.350 1.250 1.270 17,000 21,480 1.2635 0.574 0.574 0.620 0.574 0.583 37,041 0.5799 -7.41%
2007-07-11 0 1.350 1.310 1.380 1.350 1.410 64,000 87,000 1.3594 0.620 0.601 0.633 0.620 0.647 139,450 0.6239 -5.59%
2007-07-10 0 1.430 1.310 1.430 1.400 1.450 76,739 110,133 1.4352 0.656 0.601 0.656 0.643 0.665 167,207 0.6587 2.14%
2007-07-09 0 1.400 1.300 1.400 - - 0 0 - 0.643 0.597 0.643 - - 0 - -3.45%
2007-07-06 0 1.450 1.240 1.450 1.330 1.450 22,000 30,440 1.3836 0.665 0.569 0.665 0.610 0.665 47,936 0.6350 16.00%
2007-07-05 0 1.250 1.200 1.330 1.180 1.250 4,500 5,430 1.2067 0.574 0.551 0.610 0.542 0.574 9,805 0.5538 0.00%
2007-07-04 0 1.250 1.230 1.370 1.250 1.250 42,100 52,478 1.2465 0.574 0.565 0.629 0.574 0.574 91,732 0.5721 -3.10%
2007-07-03 0 1.290 1.210 1.350 1.290 1.370 178,700 233,242 1.3052 0.592 0.555 0.620 0.592 0.629 389,371 0.5990 -2.27%
2007-06-29 0 1.320 1.260 1.350 1.280 1.320 82,000 106,620 1.3002 0.606 0.578 0.620 0.587 0.606 178,671 0.5967 3.94%
2007-06-28 0 1.270 1.270 1.300 1.260 1.370 382,500 497,635 1.3010 0.583 0.583 0.597 0.578 0.629 833,434 0.5971 -0.78%
2007-06-27 0 1.280 1.280 1.340 1.260 1.400 334,500 438,460 1.3108 0.587 0.587 0.615 0.578 0.643 728,846 0.6016 1.59%
2007-06-26 0 1.260 1.260 1.390 1.250 1.260 70,400 88,624 1.2589 0.578 0.578 0.638 0.574 0.578 153,395 0.5777 -2.33%
2007-06-25 0 1.290 1.280 1.430 1.290 1.400 48,000 63,320 1.3192 0.592 0.587 0.656 0.592 0.643 104,588 0.6054 -4.44%
2007-06-22 0 1.350 1.350 1.440 1.300 1.350 48,000 62,420 1.3004 0.620 0.620 0.661 0.597 0.620 104,588 0.5968 3.05%
2007-06-21 0 1.310 1.310 1.380 1.300 1.400 189,400 251,660 1.3287 0.601 0.601 0.633 0.597 0.643 412,686 0.6098 -3.68%
2007-06-20 0 1.360 1.360 1.480 1.330 1.400 118,500 164,635 1.3893 0.624 0.624 0.679 0.610 0.643 258,201 0.6376 -2.86%
2007-06-18 0 1.400 1.400 1.490 1.320 1.500 252,800 361,272 1.4291 0.643 0.643 0.684 0.606 0.688 550,829 0.6559 -6.67%
2007-06-15 0 1.500 1.450 1.540 1.420 1.500 466,000 690,880 1.4826 0.688 0.665 0.707 0.652 0.688 1,015,373 0.6804 0.00%
2007-06-14 0 1.500 1.410 1.550 1.500 1.600 406,788 622,515 1.5303 0.688 0.647 0.711 0.688 0.734 886,355 0.7023 -0.66%
2007-06-13 0 1.510 1.490 1.530 1.450 1.580 463,223 707,313 1.5269 0.693 0.684 0.702 0.665 0.725 1,009,322 0.7008 -3.82%
2007-06-12 0 1.570 1.500 1.570 1.290 1.580 922,600 1,362,302 1.4766 0.721 0.688 0.721 0.592 0.725 2,010,263 0.6777 27.64%
2007-06-11 0 1.230 1.180 1.240 1.130 1.230 165,129 196,398 1.1894 0.565 0.542 0.569 0.519 0.565 359,801 0.5459 4.24%
2007-06-08 0 1.180 1.110 1.180 1.010 1.200 188,500 217,540 1.1541 0.542 0.509 0.542 0.464 0.551 410,725 0.5296 14.56%
2007-06-07 0 1.030 1.030 1.100 1.000 1.100 206,727 223,641 1.0818 0.473 0.473 0.505 0.459 0.505 450,440 0.4965 -1.90%
2007-06-06 0 1.050 1.020 1.070 0.990 1.050 268,500 274,745 1.0233 0.482 0.468 0.491 0.454 0.482 585,038 0.4696 -4.55%
2007-06-05 0 1.100 1.010 1.100 0.990 1.100 160,500 164,900 1.0274 0.505 0.464 0.505 0.454 0.505 349,715 0.4715 2.80%
2007-06-04 0 1.070 1.070 1.100 1.070 1.100 438,400 476,836 1.0877 0.491 0.491 0.505 0.491 0.505 955,235 0.4992 -2.73%
2007-06-01 0 1.100 1.090 1.130 1.040 1.150 321,600 359,010 1.1163 0.505 0.500 0.519 0.477 0.528 700,738 0.5123 6.80%
2007-05-31 0 1.030 1.030 1.110 0.900 1.130 838,500 908,595 1.0836 0.473 0.473 0.509 0.413 0.519 1,827,017 0.4973 14.44%
2007-05-30 0 0.900 0.900 0.930 0.900 0.900 36,500 32,725 0.8966 0.413 0.413 0.427 0.413 0.413 79,530 0.4115 -10.00%
2007-05-29 0 1.000 0.890 1.050 0.900 1.000 171,428 164,128 0.9574 0.459 0.408 0.482 0.413 0.459 373,526 0.4394 11.11%
2007-05-28 0 0.900 0.860 0.920 0.900 0.900 16,000 14,400 0.9000 0.413 0.395 0.422 0.413 0.413 34,863 0.4131 0.00%
2007-05-25 0 0.900 0.890 0.950 - - 0 0 - 0.413 0.408 0.436 - - 0 - 0.00%
2007-05-23 0 0.900 0.900 0.950 0.900 0.900 44,169 39,649 0.8977 0.413 0.413 0.436 0.413 0.413 96,240 0.4120 0.00%
2007-05-22 0 0.900 0.900 0.960 0.900 0.900 18,000 16,200 0.9000 0.413 0.413 0.441 0.413 0.413 39,220 0.4131 -6.25%
2007-05-21 0 0.960 0.920 0.960 0.920 0.960 90,000 85,760 0.9529 0.441 0.422 0.441 0.422 0.441 196,102 0.4373 9.09%
2007-05-18 0 0.880 0.880 0.900 0.840 0.900 370,750 323,705 0.8731 0.404 0.404 0.413 0.386 0.413 807,831 0.4007 4.76%
2007-05-17 0 0.840 0.840 0.890 0.840 0.850 70,700 59,385 0.8400 0.386 0.386 0.408 0.386 0.390 154,049 0.3855 0.00%
2007-05-16 0 0.840 0.840 0.900 0.840 0.870 56,702 48,214 0.8503 0.386 0.386 0.413 0.386 0.399 123,549 0.3902 3.70%
2007-05-15 0 0.810 0.810 0.850 0.800 0.810 62,500 50,310 0.8050 0.372 0.372 0.390 0.367 0.372 136,182 0.3694 -4.71%
2007-05-14 0 0.850 0.850 0.900 0.800 0.850 258,076 214,985 0.8330 0.390 0.390 0.413 0.367 0.390 562,325 0.3823 10.39%
2007-05-11 0 0.770 0.770 0.830 0.770 0.770 111,500 85,750 0.7691 0.353 0.353 0.381 0.353 0.353 242,949 0.3530 -1.28%
2007-05-10 0 0.780 0.780 0.840 0.710 0.780 245,500 188,070 0.7661 0.358 0.358 0.386 0.326 0.358 534,923 0.3516 0.00%
2007-05-09 0 0.780 0.780 0.850 0.760 0.800 232,000 178,840 0.7709 0.358 0.358 0.390 0.349 0.367 505,507 0.3538 -2.50%
2007-05-08 0 0.800 0.790 0.870 0.800 0.900 225,000 188,370 0.8372 0.367 0.363 0.399 0.367 0.413 490,255 0.3842 -10.11%
2007-05-07 0 0.890 0.840 0.900 - - 5,200 4,332 0.8331 0.408 0.386 0.413 - - 11,330 0.3823 0.00%
2007-05-04 0 0.890 0.880 0.920 0.820 1.110 1,001,500 974,420 0.9730 0.408 0.404 0.422 0.376 0.509 2,182,180 0.4465 12.66%
2007-05-03 0 0.790 0.790 0.840 0.780 0.870 44,000 35,260 0.8014 0.363 0.363 0.386 0.358 0.399 95,872 0.3678 -8.14%
2007-05-02 0 0.860 0.780 0.860 0.780 0.860 18,000 14,400 0.8000 0.395 0.358 0.395 0.358 0.395 39,220 0.3672 7.50%
2007-04-30 0 0.800 0.800 0.890 0.780 0.780 30,000 23,400 0.7800 0.367 0.367 0.408 0.358 0.358 65,367 0.3580 -10.11%
2007-04-27 0 0.890 0.790 0.890 0.840 0.900 120,500 104,600 0.8680 0.408 0.363 0.408 0.386 0.413 262,559 0.3984 11.25%
2007-04-26 0 0.800 0.800 0.850 0.800 0.850 180,800 148,208 0.8197 0.367 0.367 0.390 0.367 0.390 393,947 0.3762 -1.23%
2007-04-25 0 0.810 0.810 0.890 0.780 0.800 61,500 48,775 0.7931 0.372 0.372 0.408 0.358 0.367 134,003 0.3640 -10.00%
2007-04-24 0 0.900 0.780 0.900 0.910 0.910 2,500 2,185 0.8740 0.413 0.358 0.413 0.418 0.418 5,447 0.4011 -1.10%
2007-04-23 0 0.910 0.830 0.910 0.920 0.950 76,000 70,500 0.9276 0.418 0.381 0.418 0.422 0.436 165,597 0.4257 7.06%
2007-04-20 0 0.850 0.820 0.890 0.800 0.900 26,000 22,500 0.8654 0.390 0.376 0.408 0.367 0.413 56,652 0.3972 6.25%
2007-04-19 0 0.800 0.830 0.870 0.790 0.800 36,000 28,500 0.7917 0.367 0.381 0.399 0.363 0.367 78,441 0.3633 0.00%
2007-04-18 0 0.800 0.800 0.820 0.750 0.850 121,500 96,355 0.7930 0.367 0.367 0.376 0.344 0.390 264,738 0.3640 -5.88%
2007-04-17 0 0.850 0.790 0.880 0.750 0.850 424,000 336,360 0.7933 0.390 0.363 0.404 0.344 0.390 923,858 0.3641 -8.60%
2007-04-16 0 0.930 0.920 0.990 0.900 1.170 1,468,500 1,515,923 1.0323 0.427 0.422 0.454 0.413 0.537 3,199,731 0.4738 -6.06%
2007-04-13 0 0.990 0.990 1.000 0.700 1.240 4,223,434 4,486,440 1.0623 0.454 0.454 0.459 0.321 0.569 9,202,488 0.4875 94.12%
2007-04-12 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2007-04-04 1 0.510 0.510 0.550 0.400 0.580 519,500 244,620 0.4709 0.234 0.234 0.252 0.184 0.266 1,131,944 0.2161 6.25%
2007-04-03 0 0.480 0.430 0.480 0.350 0.500 810,000 335,515 0.4142 0.220 0.197 0.220 0.161 0.229 1,764,918 0.1901 4.35%
2007-04-02 0 0.460 0.420 - 0.460 0.460 10,000 4,600 0.4600 0.211 0.193 - 0.211 0.211 21,789 0.2111 15.00%
2007-03-30 0 0.400 - 0.390 0.400 0.420 312,000 128,100 0.4106 0.184 - 0.179 0.184 0.193 679,820 0.1884 -9.09%
2007-03-29 0 0.440 0.440 0.580 0.400 0.550 192,000 86,180 0.4489 0.202 0.202 0.266 0.184 0.252 418,351 0.2060 -12.00%
2007-03-28 0 0.500 0.500 - 0.420 0.500 502,076 231,360 0.4608 0.229 0.229 - 0.193 0.229 1,093,979 0.2115 19.05%
2007-03-27 0 0.420 0.420 0.450 0.400 0.400 57,000 22,800 0.4000 0.193 0.193 0.207 0.184 0.184 124,198 0.1836 -12.50%
2007-03-26 0 0.480 - 0.480 0.460 0.480 81,200 38,196 0.4704 0.220 - 0.220 0.211 0.220 176,928 0.2159 4.35%
2007-03-23 0 0.460 - 0.460 0.460 0.460 6,000 2,760 0.4600 0.211 - 0.211 0.211 0.211 13,073 0.2111 21.05%
2007-03-22 0 0.380 0.380 0.470 - - 0 0 - 0.174 0.174 0.216 - - 0 - 0.00%
2007-03-21 0 0.380 0.380 0.480 0.380 0.400 152,750 58,170 0.3808 0.174 0.174 0.220 0.174 0.184 332,829 0.1748 0.00%
2007-03-20 0 0.380 0.380 0.450 0.380 0.380 11,200 4,200 0.3750 0.174 0.174 0.207 0.174 0.174 24,404 0.1721 -20.83%
2007-03-19 0 0.480 0.380 0.480 0.480 0.480 204,000 97,920 0.4800 0.220 0.174 0.220 0.220 0.220 444,498 0.2203 6.67%
2007-03-16 0 0.450 0.385 0.480 - - 0 0 - 0.207 0.177 0.220 - - 0 - 0.00%
2007-03-15 0 0.450 0.390 - 0.385 0.450 50,000 21,200 0.4240 0.207 0.179 - 0.177 0.207 108,946 0.1946 12.50%
2007-03-14 0 0.400 0.380 0.480 0.380 0.410 130,000 52,600 0.4046 0.184 0.174 0.220 0.174 0.188 283,258 0.1857 5.26%
2007-03-13 0 0.380 0.380 0.450 - - 2,900 1,031 0.3555 0.174 0.174 0.207 - - 6,319 0.1632 0.00%
2007-03-12 0 0.380 0.350 0.450 0.380 0.380 70,900 26,924 0.3797 0.174 0.161 0.207 0.174 0.174 154,485 0.1743 -2.56%
2007-03-09 0 0.390 0.390 0.480 0.320 0.320 4,900 1,568 0.3200 0.179 0.179 0.220 0.147 0.147 10,677 0.1469 8.33%
2007-03-08 0 0.360 0.320 - - - 0 0 - 0.165 0.147 - - - 0 - 0.00%
2007-03-07 0 0.360 0.360 0.460 - - 500 165 0.3300 0.165 0.165 0.211 - - 1,089 0.1515 2.86%
2007-03-06 0 0.350 0.350 0.480 0.320 0.320 2,000 640 0.3200 0.161 0.161 0.220 0.147 0.147 4,358 0.1469 -12.50%
2007-03-05 0 0.400 0.320 0.420 - - 0 0 - 0.184 0.147 0.193 - - 0 - 0.00%
2007-03-02 0 0.400 - 0.460 - - 0 0 - 0.184 - 0.211 - - 0 - 0.00%
2007-03-01 0 0.400 0.400 0.420 - - 0 0 - 0.184 0.184 0.193 - - 0 - 5.26%
2007-02-28 0 0.380 0.220 0.480 - - 0 0 - 0.174 0.101 0.220 - - 0 - 0.00%
2007-02-27 0 0.380 0.400 0.480 0.350 0.425 162,000 59,180 0.3653 0.174 0.184 0.220 0.161 0.195 352,984 0.1677 -8.43%
2007-02-26 0 0.415 0.400 0.415 - - 0 0 - 0.190 0.184 0.190 - - 0 - -3.49%
2007-02-23 0 0.430 0.400 0.430 0.380 0.480 855,400 342,730 0.4007 0.197 0.184 0.197 0.174 0.220 1,863,841 0.1839 -9.47%
2007-02-22 0 0.475 0.380 0.475 - - 1,000 360 0.3600 0.218 0.174 0.218 - - 2,179 0.1652 -1.04%
2007-02-21 0 0.480 0.400 0.480 0.480 0.480 100,000 48,000 0.4800 0.220 0.184 0.220 0.220 0.220 217,891 0.2203 0.00%
2007-02-16 0 0.480 0.405 0.480 - - 0 0 - 0.220 0.186 0.220 - - 0 - 0.00%
2007-02-15 0 0.480 0.435 0.480 0.420 0.480 323,634 148,534 0.4590 0.220 0.200 0.220 0.193 0.220 705,170 0.2106 15.66%
2007-02-14 0 0.415 0.390 - 0.370 0.415 6,000 2,400 0.4000 0.190 0.179 - 0.170 0.190 13,073 0.1836 9.21%
2007-02-13 0 0.380 0.320 0.380 0.400 0.430 251,500 105,100 0.4179 0.174 0.147 0.174 0.184 0.197 547,996 0.1918 -5.00%
2007-02-12 0 0.400 0.380 0.420 0.400 0.420 32,000 13,240 0.4138 0.184 0.174 0.193 0.184 0.193 69,725 0.1899 -6.98%
2007-02-09 0 0.430 0.250 0.480 0.430 0.430 8,000 3,440 0.4300 0.197 0.115 0.220 0.197 0.197 17,431 0.1973 30.30%
2007-02-08 0 0.330 0.320 - 0.330 0.330 2,000 660 0.3300 0.151 0.147 - 0.151 0.151 4,358 0.1515 0.00%
2007-02-07 0 0.330 0.330 - 0.330 0.330 8,500 2,805 0.3300 0.151 0.151 - 0.151 0.151 18,521 0.1515 3.13%
2007-02-06 0 0.320 0.300 - - - 0 0 - 0.147 0.138 - - - 0 - 0.00%
2007-02-05 0 0.320 0.200 - - - 0 0 - 0.147 0.092 - - - 0 - 0.00%
2007-02-02 0 0.320 0.191 - 0.320 0.320 10,000 3,200 0.3200 0.147 0.088 - 0.147 0.147 21,789 0.1469 -1.54%
2007-02-01 0 0.325 0.190 - - - 1,500 300 0.2000 0.149 0.087 - - - 3,268 0.0918 0.00%
2007-01-31 0 0.325 0.325 - 0.325 0.325 5,000 1,600 0.3200 0.149 0.149 - 0.149 0.149 10,895 0.1469 0.00%
2007-01-30 0 0.325 0.325 0.430 0.325 0.325 11,400 3,670 0.3219 0.149 0.149 0.197 0.149 0.149 24,840 0.1477 -4.41%
2007-01-29 0 0.340 0.325 0.430 - - 0 0 - 0.156 0.149 0.197 - - 0 - 0.00%
2007-01-26 0 0.340 0.325 0.425 - - 0 0 - 0.156 0.149 0.195 - - 0 - 0.00%
2007-01-25 0 0.340 0.325 0.430 - - 0 0 - 0.156 0.149 0.197 - - 0 - 0.00%
2007-01-24 0 0.340 0.340 0.430 - - 0 0 - 0.156 0.156 0.197 - - 0 - 1.49%
2007-01-23 0 0.335 0.335 0.420 0.330 0.330 2,000 660 0.3300 0.154 0.154 0.193 0.151 0.151 4,358 0.1515 -22.09%
2007-01-22 0 0.430 0.345 0.430 0.320 0.430 105,000 44,060 0.4196 0.197 0.158 0.197 0.147 0.197 228,786 0.1926 4.88%
2007-01-19 0 0.410 0.320 0.410 - - 0 0 - 0.188 0.147 0.188 - - 0 - -2.38%
2007-01-18 0 0.420 - 0.420 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2007-01-17 0 0.420 - 0.420 0.410 0.420 100,000 41,800 0.4180 0.193 - 0.193 0.188 0.193 217,891 0.1918 5.00%
2007-01-16 0 0.400 - 0.400 - - 0 0 - 0.184 - 0.184 - - 0 - -2.44%
2007-01-15 0 0.410 - 0.410 - - 700 266 0.3800 0.188 - 0.188 - - 1,525 0.1744 0.00%
2007-01-12 0 0.410 - 0.410 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2007-01-11 0 0.410 - 0.410 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2007-01-10 0 0.410 - 0.410 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2007-01-09 0 0.410 - 0.415 0.410 0.410 30,000 12,300 0.4100 0.188 - 0.190 0.188 0.188 65,367 0.1882 0.00%
2007-01-08 0 0.410 - 0.410 0.320 0.420 108,000 44,560 0.4126 0.188 - 0.188 0.147 0.193 235,322 0.1894 26.15%
2007-01-05 0 0.325 - 0.420 - - 7,500 2,100 0.2800 0.149 - 0.193 - - 16,342 0.1285 0.00%
2007-01-04 0 0.325 - 0.420 - - 0 0 - 0.149 - 0.193 - - 0 - 0.00%
2007-01-03 0 0.325 - 0.420 - - 0 0 - 0.149 - 0.193 - - 0 - 0.00%
2007-01-02 0 0.325 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2006-12-29 0 0.325 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2006-12-28 0 0.325 - 0.410 - - 0 0 - 0.149 - 0.188 - - 0 - 0.00%
2006-12-27 0 0.325 - 0.420 - - 0 0 - 0.149 - 0.193 - - 0 - 0.00%
2006-12-22 0 0.325 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2006-12-21 0 0.325 - 0.420 - - 0 0 - 0.149 - 0.193 - - 0 - 0.00%
2006-12-20 0 0.325 0.300 - - - 0 0 - 0.149 0.138 - - - 0 - 0.00%
2006-12-19 0 0.325 - 0.420 - - 0 0 - 0.149 - 0.193 - - 0 - 0.00%
2006-12-18 0 0.325 0.270 - - - 0 0 - 0.149 0.124 - - - 0 - 0.00%
2006-12-15 0 0.325 0.325 0.420 0.300 0.420 688,000 281,450 0.4091 0.149 0.149 0.193 0.138 0.193 1,499,091 0.1877 16.07%
2006-12-14 0 0.280 0.280 0.380 0.241 0.241 686,000 165,326 0.2410 0.129 0.129 0.174 0.111 0.111 1,494,733 0.1106 -6.67%
2006-12-13 0 0.300 0.255 0.420 0.300 0.410 688,000 281,860 0.4097 0.138 0.117 0.193 0.138 0.188 1,499,091 0.1880 -26.83%
2006-12-12 0 0.410 - 0.420 - - 0 0 - 0.188 - 0.193 - - 0 - 0.00%
2006-12-11 0 0.410 - 0.410 0.420 0.420 26,000 10,920 0.4200 0.188 - 0.188 0.193 0.193 56,652 0.1928 2.50%
2006-12-08 0 0.400 0.222 0.400 - - 0 0 - 0.184 0.102 0.184 - - 0 - 0.00%
2006-12-07 0 0.400 0.300 0.400 0.400 0.400 2,000 800 0.4000 0.184 0.138 0.184 0.184 0.184 4,358 0.1836 -3.61%
2006-12-06 0 0.415 0.230 0.415 - - 0 0 - 0.190 0.106 0.190 - - 0 - -2.35%
2006-12-05 0 0.425 0.220 0.425 0.440 0.440 30,000 13,200 0.4400 0.195 0.101 0.195 0.202 0.202 65,367 0.2019 0.00%
2006-12-04 0 0.425 0.220 0.440 - - 0 0 - 0.195 0.101 0.202 - - 0 - 0.00%
2006-12-01 0 0.425 0.210 0.440 - - 0 0 - 0.195 0.096 0.202 - - 0 - 0.00%
2006-11-30 0 0.425 0.220 0.430 - - 0 0 - 0.195 0.101 0.197 - - 0 - 0.00%
2006-11-29 0 0.425 0.210 0.425 - - 0 0 - 0.195 0.096 0.195 - - 0 - 0.00%
2006-11-28 0 0.425 0.200 0.425 - - 0 0 - 0.195 0.092 0.195 - - 0 - -2.30%
2006-11-27 0 0.435 0.330 0.435 0.450 0.450 6,000 2,700 0.4500 0.200 0.151 0.200 0.207 0.207 13,073 0.2065 24.29%
2006-11-24 0 0.350 0.305 0.445 0.350 0.350 200,500 70,145 0.3499 0.161 0.140 0.204 0.161 0.161 436,872 0.1606 -14.63%
2006-11-23 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 0.188 - 0.188 0.188 0.188 21,789 0.1882 -4.65%
2006-11-22 0 0.430 - 0.430 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2006-11-21 0 0.430 - 0.450 0.360 0.430 26,000 9,940 0.3823 0.197 - 0.207 0.165 0.197 56,652 0.1755 7.50%
2006-11-20 0 0.400 0.400 0.445 0.400 0.400 19,000 7,580 0.3989 0.184 0.184 0.204 0.184 0.184 41,399 0.1831 -11.11%
2006-11-17 0 0.450 0.410 0.450 0.380 0.480 734,825 332,570 0.4526 0.207 0.188 0.207 0.174 0.220 1,601,118 0.2077 25.00%
2006-11-16 0 0.360 0.310 0.360 0.241 0.360 113,050 37,097 0.3281 0.165 0.142 0.165 0.111 0.165 246,326 0.1506 28.57%
2006-11-15 0 0.280 0.280 0.380 0.260 0.260 4,500 1,160 0.2578 0.129 0.129 0.174 0.119 0.119 9,805 0.1183 12.00%
2006-11-14 0 0.250 0.249 - - - 0 0 - 0.115 0.114 - - - 0 - 0.00%
2006-11-13 0 0.250 0.250 - 0.242 0.242 12,000 2,904 0.2420 0.115 0.115 - 0.111 0.111 26,147 0.1111 3.31%
2006-11-10 0 0.242 0.242 - 0.242 0.242 4,560 1,031 0.2261 0.111 0.111 - 0.111 0.111 9,936 0.1038 20.40%
2006-11-09 0 0.201 0.201 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2006-11-08 0 0.201 0.181 - - - 0 0 - 0.092 0.083 - - - 0 - 0.00%
2006-11-07 0 0.201 0.132 - - - 0 0 - 0.092 0.061 - - - 0 - 0.00%
2006-11-06 0 0.201 0.142 - - - 0 0 - 0.092 0.065 - - - 0 - 0.00%
2006-11-03 0 0.201 0.140 - - - 0 0 - 0.092 0.064 - - - 0 - 0.00%
2006-11-02 0 0.201 0.141 - - - 0 0 - 0.092 0.065 - - - 0 - 0.00%
2006-11-01 0 0.201 0.120 - - - 0 0 - 0.092 0.055 - - - 0 - 0.00%
2006-10-31 0 0.201 0.140 - - - 0 0 - 0.092 0.064 - - - 0 - 0.00%
2006-10-27 0 0.201 0.150 - - - 0 0 - 0.092 0.069 - - - 0 - 0.00%
2006-10-26 0 0.201 0.170 - - - 0 0 - 0.092 0.078 - - - 0 - 0.00%
2006-10-25 0 0.201 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2006-10-24 0 0.201 0.201 - - - 0 0 - 0.092 0.092 - - - 0 - 0.50%
2006-10-23 0 0.200 0.181 - - - 750 128 0.1707 0.092 0.083 - - - 1,634 0.0783 0.00%
2006-10-20 0 0.200 0.142 - - - 0 0 - 0.092 0.065 - - - 0 - 0.00%
2006-10-19 0 0.200 0.162 - 0.160 0.200 6,000 1,064 0.1773 0.092 0.074 - 0.073 0.092 13,073 0.0814 23.46%
2006-10-18 0 0.162 0.160 0.162 - - 0 0 - 0.074 0.073 0.074 - - 0 - -2.41%
2006-10-17 0 0.166 0.166 0.186 0.166 0.166 4,000 656 0.1640 0.076 0.076 0.085 0.076 0.076 8,716 0.0753 3.75%
2006-10-16 0 0.160 0.140 0.160 - - 0 0 - 0.073 0.064 0.073 - - 0 - -20.00%
2006-10-13 0 0.200 0.132 - - - 500 74 0.1480 0.092 0.061 - - - 1,089 0.0679 0.00%
2006-10-12 0 0.200 0.200 - - - 0 0 - 0.092 0.092 - - - 0 - 1.01%
2006-10-11 0 0.198 0.172 - - - 0 0 - 0.091 0.079 - - - 0 - 0.00%
2006-10-10 0 0.198 0.198 0.230 0.195 0.195 2,000 390 0.1950 0.091 0.091 0.106 0.089 0.089 4,358 0.0895 -5.71%
2006-10-09 0 0.210 0.150 0.210 - - 0 0 - 0.096 0.069 0.096 - - 0 - -16.00%
2006-10-06 0 0.250 0.246 0.275 0.246 0.280 7,000 1,782 0.2546 0.115 0.113 0.126 0.113 0.129 15,252 0.1168 -1.96%
2006-10-05 0 0.255 0.255 - 0.255 0.255 5,000 1,270 0.2540 0.117 0.117 - 0.117 0.117 10,895 0.1166 -10.53%
2006-10-04 0 0.285 0.285 - 0.280 0.280 100,000 28,000 0.2800 0.131 0.131 - 0.129 0.129 217,891 0.1285 -10.94%
2006-10-03 0 0.320 0.290 0.320 0.320 0.320 680,000 217,600 0.3200 0.147 0.133 0.147 0.147 0.147 1,481,660 0.1469 6.67%
2006-09-29 0 0.300 0.200 - - - 0 0 - 0.138 0.092 - - - 0 - 0.00%
2006-09-28 0 0.300 0.200 - - - 0 0 - 0.138 0.092 - - - 0 - 0.00%
2006-09-27 0 0.300 0.200 - - - 0 0 - 0.138 0.092 - - - 0 - 0.00%
2006-09-26 0 0.300 0.260 0.300 - - 0 0 - 0.138 0.119 0.138 - - 0 - -6.25%
2006-09-25 0 0.320 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2006-09-22 0 0.320 - 0.420 - - 0 0 - 0.147 - 0.193 - - 0 - 0.00%
2006-09-21 0 0.320 0.130 - 0.270 0.320 25,000 7,810 0.3124 0.147 0.060 - 0.124 0.147 54,473 0.1434 10.34%
2006-09-20 0 0.290 0.160 - - - 0 0 - 0.133 0.073 - - - 0 - 0.00%
2006-09-19 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-09-18 0 0.290 0.151 - - - 0 0 - 0.133 0.069 - - - 0 - 0.00%
2006-09-15 0 0.290 0.280 - - - 0 0 - 0.133 0.129 - - - 0 - 0.00%
2006-09-14 0 0.290 0.112 - - - 0 0 - 0.133 0.051 - - - 0 - 0.00%
2006-09-13 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-09-12 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-09-11 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-09-08 0 0.290 0.121 - - - 0 0 - 0.133 0.056 - - - 0 - 0.00%
2006-09-07 0 0.290 0.280 0.400 - - 0 0 - 0.133 0.129 0.184 - - 0 - 0.00%
2006-09-06 0 0.290 0.161 - - - 0 0 - 0.133 0.074 - - - 0 - 0.00%
2006-09-05 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-09-04 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-09-01 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-08-31 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-08-30 0 0.290 0.250 - - - 0 0 - 0.133 0.115 - - - 0 - 0.00%
2006-08-29 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-08-28 0 0.290 0.150 - - - 0 0 - 0.133 0.069 - - - 0 - 0.00%
2006-08-25 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-08-24 0 0.290 0.120 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2006-08-23 0 0.290 0.151 - - - 0 0 - 0.133 0.069 - - - 0 - 0.00%
2006-08-22 0 0.290 0.260 - - - 0 0 - 0.133 0.119 - - - 0 - 0.00%
2006-08-21 0 0.290 0.290 0.300 - - 0 0 - 0.133 0.133 0.138 - - 0 - 0.00%
2006-08-18 0 0.290 0.150 - 0.290 0.290 40,000 11,600 0.2900 0.133 0.069 - 0.133 0.133 87,156 0.1331 9.43%
2006-08-17 0 0.265 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2006-08-16 0 0.265 0.250 0.300 0.260 0.260 11,500 2,953 0.2568 0.122 0.115 0.138 0.119 0.119 25,057 0.1178 6.00%
2006-08-15 0 0.250 0.250 0.300 - - 1,000 220 0.2200 0.115 0.115 0.138 - - 2,179 0.1010 0.00%
2006-08-14 0 0.250 0.150 - - - 0 0 - 0.115 0.069 - - - 0 - 0.00%
2006-08-11 0 0.250 0.250 0.300 0.250 0.250 2,000 500 0.2500 0.115 0.115 0.138 0.115 0.115 4,358 0.1147 6.84%
2006-08-10 0 0.234 0.234 0.270 0.227 0.234 21,000 4,840 0.2305 0.107 0.107 0.124 0.104 0.107 45,757 0.1058 -13.33%
2006-08-09 0 0.270 0.170 - - - 0 0 - 0.124 0.078 - - - 0 - 0.00%
2006-08-08 0 0.270 0.270 - 0.270 0.270 55,000 14,840 0.2698 0.124 0.124 - 0.124 0.124 119,840 0.1238 -3.57%
2006-08-07 0 0.280 0.226 0.280 - - 0 0 - 0.129 0.104 0.129 - - 0 - 0.00%
2006-08-04 0 0.280 0.221 - - - 1,000 220 0.2200 0.129 0.101 - - - 2,179 0.1010 0.00%
2006-08-03 0 0.280 0.280 0.330 - - 0 0 - 0.129 0.129 0.151 - - 0 - 0.00%
2006-08-02 0 0.280 0.231 0.320 - - 0 0 - 0.129 0.106 0.147 - - 0 - 0.00%
2006-08-01 0 0.280 0.231 - - - 0 0 - 0.129 0.106 - - - 0 - 0.00%
2006-07-31 0 0.280 0.222 0.330 - - 0 0 - 0.129 0.102 0.151 - - 0 - 0.00%
2006-07-28 0 0.280 0.231 0.330 - - 0 0 - 0.129 0.106 0.151 - - 0 - 0.00%
2006-07-27 0 0.280 0.204 0.330 - - 0 0 - 0.129 0.094 0.151 - - 0 - 0.00%
2006-07-26 0 0.280 0.232 0.330 - - 0 0 - 0.129 0.106 0.151 - - 0 - 0.00%
2006-07-25 0 0.280 0.280 0.330 0.280 0.280 4,500 1,101 0.2447 0.129 0.129 0.151 0.129 0.129 9,805 0.1123 -6.67%
2006-07-24 0 0.300 0.250 - - - 0 0 - 0.138 0.115 - - - 0 - 0.00%
2006-07-21 0 0.300 0.255 0.340 - - 0 0 - 0.138 0.117 0.156 - - 0 - 0.00%
2006-07-20 0 0.300 0.300 0.360 0.300 0.300 42,000 12,600 0.3000 0.138 0.138 0.165 0.138 0.138 91,514 0.1377 0.00%
2006-07-19 0 0.300 0.255 0.300 - - 0 0 - 0.138 0.117 0.138 - - 0 - -3.23%
2006-07-18 0 0.310 0.255 0.310 - - 0 0 - 0.142 0.117 0.142 - - 0 - 0.00%
2006-07-17 0 0.310 0.255 0.310 - - 0 0 - 0.142 0.117 0.142 - - 0 - 0.00%
2006-07-14 0 0.310 0.255 0.350 - - 1,800 450 0.2500 0.142 0.117 0.161 - - 3,922 0.1147 0.00%
2006-07-13 0 0.310 0.280 0.320 - - 0 0 - 0.142 0.129 0.147 - - 0 - 0.00%
2006-07-12 0 0.310 0.260 0.340 - - 0 0 - 0.142 0.119 0.156 - - 0 - 0.00%
2006-07-11 0 0.310 0.260 0.310 0.310 0.310 10,000 3,100 0.3100 0.142 0.119 0.142 0.142 0.142 21,789 0.1423 3.33%
2006-07-10 0 0.300 0.255 0.300 - - 0 0 - 0.138 0.117 0.138 - - 0 - -3.23%
2006-07-07 0 0.310 0.300 0.310 0.300 0.310 130,000 39,550 0.3042 0.142 0.138 0.142 0.138 0.142 283,258 0.1396 16.98%
2006-07-06 0 0.265 0.265 0.320 0.241 0.241 30,000 7,230 0.2410 0.122 0.122 0.147 0.111 0.111 65,367 0.1106 1.92%
2006-07-05 0 0.260 0.241 0.320 - - 0 0 - 0.119 0.111 0.147 - - 0 - 0.00%
2006-07-04 0 0.260 0.250 0.300 0.260 0.260 32,000 8,320 0.2600 0.119 0.115 0.138 0.119 0.119 69,725 0.1193 -13.33%
2006-07-03 0 0.300 0.260 0.300 0.300 0.300 30,000 9,000 0.3000 0.138 0.119 0.138 0.138 0.138 65,367 0.1377 7.14%
2006-06-30 0 0.280 0.265 0.310 - - 0 0 - 0.129 0.122 0.142 - - 0 - 0.00%
2006-06-29 0 0.280 0.280 0.310 0.280 0.280 20,000 5,600 0.2800 0.129 0.129 0.142 0.129 0.129 43,578 0.1285 -9.68%
2006-06-28 0 0.310 0.260 0.310 - - 0 0 - 0.142 0.119 0.142 - - 0 - 0.00%
2006-06-27 0 0.310 0.260 0.310 - - 0 0 - 0.142 0.119 0.142 - - 0 - 0.00%
2006-06-26 0 0.310 0.260 0.310 - - 0 0 - 0.142 0.119 0.142 - - 0 - 0.00%
2006-06-23 0 0.310 0.265 0.320 - - 0 0 - 0.142 0.122 0.147 - - 0 - 0.00%
2006-06-22 0 0.310 0.270 0.310 - - 0 0 - 0.142 0.124 0.142 - - 0 - -3.12%
2006-06-21 0 0.320 0.265 0.350 0.265 0.320 74,000 23,460 0.3170 0.147 0.122 0.161 0.122 0.147 161,239 0.1455 0.00%
2006-06-20 0 0.320 0.204 0.320 - - 0 0 - 0.147 0.094 0.147 - - 0 - 0.00%
2006-06-19 0 0.320 0.265 0.320 - - 1,000 250 0.2500 0.147 0.122 0.147 - - 2,179 0.1147 0.00%
2006-06-16 0 0.320 0.260 0.400 - - 0 0 - 0.147 0.119 0.184 - - 0 - 0.00%
2006-06-15 0 0.320 0.255 0.320 0.325 0.330 30,000 9,770 0.3257 0.147 0.117 0.147 0.149 0.151 65,367 0.1495 8.47%
2006-06-14 0 0.295 0.250 0.320 0.290 0.305 70,000 20,840 0.2977 0.135 0.115 0.147 0.133 0.140 152,524 0.1366 9.26%
2006-06-13 0 0.270 0.265 0.300 - - 2,500 653 0.2612 0.124 0.122 0.138 - - 5,447 0.1199 0.00%
2006-06-12 0 0.270 0.270 0.355 0.270 0.270 30,000 8,100 0.2700 0.124 0.124 0.163 0.124 0.124 65,367 0.1239 5.88%
2006-06-09 0 0.255 0.255 0.380 0.255 0.255 4,000 1,020 0.2550 0.117 0.117 0.174 0.117 0.117 8,716 0.1170 -22.73%
2006-06-08 0 0.330 0.255 0.375 - - 0 0 - 0.151 0.117 0.172 - - 0 - 0.00%
2006-06-07 0 0.330 0.275 0.350 0.330 0.330 20,000 6,600 0.3300 0.151 0.126 0.161 0.151 0.151 43,578 0.1515 -12.00%
2006-06-06 0 0.375 0.275 0.390 - - 1,500 420 0.2800 0.172 0.126 0.179 - - 3,268 0.1285 0.00%
2006-06-05 0 0.375 0.300 0.400 - - 0 0 - 0.172 0.138 0.184 - - 0 - 0.00%
2006-06-02 0 0.375 0.275 0.380 - - 0 0 - 0.172 0.126 0.174 - - 0 - 0.00%
2006-06-01 0 0.375 0.275 0.390 - - 0 0 - 0.172 0.126 0.179 - - 0 - 0.00%
2006-05-30 0 0.375 0.285 0.390 - - 106,500 39,885 0.3745 0.172 0.131 0.179 - - 232,054 0.1719 0.00%
2006-05-29 0 0.375 0.295 0.390 - - 0 0 - 0.172 0.135 0.179 - - 0 - 0.00%
2006-05-26 0 0.375 0.280 0.375 0.380 0.380 10,000 3,800 0.3800 0.172 0.129 0.172 0.174 0.174 21,789 0.1744 44.23%
2006-05-25 0 0.260 0.260 0.390 0.255 0.255 11,000 2,790 0.2536 0.119 0.119 0.179 0.117 0.117 23,968 0.1164 -25.71%
2006-05-24 0 0.350 0.250 0.400 - - 0 0 - 0.161 0.115 0.184 - - 0 - 0.00%
2006-05-23 0 0.350 0.255 0.390 - - 0 0 - 0.161 0.117 0.179 - - 0 - 0.00%
2006-05-22 0 0.350 0.250 0.390 - - 0 0 - 0.161 0.115 0.179 - - 0 - 0.00%
2006-05-19 0 0.350 0.350 0.400 - - 0 0 - 0.161 0.161 0.184 - - 0 - 0.00%
2006-05-18 0 0.350 0.350 0.400 0.350 0.350 40,000 14,000 0.3500 0.161 0.161 0.184 0.161 0.161 87,156 0.1606 -12.50%
2006-05-17 0 0.400 0.350 0.400 0.400 0.400 100,000 40,000 0.4000 0.184 0.161 0.184 0.184 0.184 217,891 0.1836 14.29%
2006-05-16 0 0.350 0.310 0.400 0.350 0.350 10,000 3,500 0.3500 0.161 0.142 0.184 0.161 0.161 21,789 0.1606 0.00%
2006-05-15 0 0.350 0.305 0.400 - - 0 0 - 0.161 0.140 0.184 - - 0 - 0.00%
2006-05-12 0 0.350 0.305 0.400 - - 500 155 0.3100 0.161 0.140 0.184 - - 1,089 0.1423 0.00%
2006-05-11 0 0.350 0.350 0.400 0.300 0.350 38,000 13,100 0.3447 0.161 0.161 0.184 0.138 0.161 82,799 0.1582 -10.26%
2006-05-10 0 0.390 0.305 0.390 - - 1,000 280 0.2800 0.179 0.140 0.179 - - 2,179 0.1285 -2.50%
2006-05-09 0 0.400 0.350 0.400 0.400 0.400 50,000 20,000 0.4000 0.184 0.161 0.184 0.184 0.184 108,946 0.1836 0.00%
2006-05-08 0 0.400 0.360 0.400 0.390 0.400 102,000 40,705 0.3991 0.184 0.165 0.184 0.179 0.184 222,249 0.1832 11.11%
2006-05-04 0 0.360 0.360 0.430 - - 0 0 - 0.165 0.165 0.197 - - 0 - 0.00%
2006-05-03 0 0.360 0.360 0.440 0.360 0.360 30,000 10,800 0.3600 0.165 0.165 0.202 0.165 0.165 65,367 0.1652 -10.00%
2006-05-02 0 0.400 0.360 0.405 0.400 0.405 16,000 6,420 0.4013 0.184 0.165 0.186 0.184 0.186 34,863 0.1842 -1.23%
2006-04-28 0 0.405 0.355 0.430 - - 0 0 - 0.186 0.163 0.197 - - 0 - 0.00%
2006-04-27 0 0.405 0.370 0.450 0.400 0.405 50,000 20,130 0.4026 0.186 0.170 0.207 0.184 0.186 108,946 0.1848 3.85%
2006-04-26 0 0.390 0.390 0.400 0.390 0.390 64,000 24,960 0.3900 0.179 0.179 0.184 0.179 0.179 139,450 0.1790 0.00%
2006-04-25 0 0.390 0.365 0.390 0.350 0.390 28,000 10,270 0.3668 0.179 0.168 0.179 0.161 0.179 61,010 0.1683 6.85%
2006-04-24 0 0.365 0.365 0.475 0.360 0.520 348,000 160,730 0.4619 0.168 0.168 0.218 0.165 0.239 758,261 0.2120 -22.34%
2006-04-21 0 0.470 0.450 0.470 0.370 0.540 148,000 61,140 0.4131 0.216 0.207 0.216 0.170 0.248 322,479 0.1896 28.77%
2006-04-20 0 0.365 0.365 0.400 0.365 0.365 24,600 8,967 0.3645 0.168 0.168 0.184 0.168 0.168 53,601 0.1673 0.00%
2006-04-19 0 0.365 0.365 0.420 0.350 0.350 14,000 4,900 0.3500 0.168 0.168 0.193 0.161 0.161 30,505 0.1606 -8.75%
2006-04-18 0 0.400 0.365 0.445 0.400 0.400 20,000 8,000 0.4000 0.184 0.168 0.204 0.184 0.184 43,578 0.1836 -12.09%
2006-04-13 0 0.455 0.415 0.455 0.405 0.455 344,000 144,830 0.4210 0.209 0.190 0.209 0.186 0.209 749,545 0.1932 -10.78%
2006-04-12 0 0.510 0.405 0.510 - - 0 0 - 0.234 0.186 0.234 - - 0 - 0.00%
2006-04-11 0 0.510 0.405 0.510 - - 0 0 - 0.234 0.186 0.234 - - 0 - 0.00%
2006-04-10 0 0.510 0.500 0.530 0.355 0.510 198,500 89,413 0.4504 0.234 0.229 0.243 0.163 0.234 432,514 0.2067 4.08%
2006-04-07 0 0.490 0.490 0.500 0.420 0.520 968,236 486,231 0.5022 0.225 0.225 0.229 0.193 0.239 2,109,700 0.2305 -5.77%
2006-04-06 0 0.520 0.520 0.550 0.520 0.670 191,500 116,080 0.6062 0.239 0.239 0.252 0.239 0.307 417,261 0.2782 -22.39%
2006-04-04 0 0.670 0.590 0.670 0.650 0.720 506,080 334,678 0.6613 0.307 0.271 0.307 0.298 0.330 1,102,703 0.3035 -4.29%
2006-04-03 0 0.700 0.630 0.720 0.570 0.700 799,750 535,569 0.6697 0.321 0.289 0.330 0.262 0.321 1,742,584 0.3073 22.81%
2006-03-31 0 0.570 0.560 0.600 0.550 0.750 883,700 571,761 0.6470 0.262 0.257 0.275 0.252 0.344 1,925,504 0.2969 -14.93%
2006-03-30 0 0.670 0.630 0.670 0.355 0.740 2,240,650 1,340,234 0.5981 0.307 0.289 0.307 0.163 0.340 4,882,177 0.2745 106.15%
2006-03-29 0 0.325 0.325 0.355 0.132 0.360 1,684,000 461,356 0.2740 0.149 0.149 0.163 0.061 0.165 3,669,286 0.1257 142.54%
2006-03-28 0 0.134 0.134 0.170 0.121 0.121 7,700 915 0.1188 0.061 0.061 0.078 0.056 0.056 16,778 0.0545 -17.28%
2006-03-27 0 0.162 0.121 - - - 0 0 - 0.074 0.056 - - - 0 - 0.00%
2006-03-24 0 0.162 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2006-03-23 0 0.162 0.150 - - - 0 0 - 0.074 0.069 - - - 0 - 0.00%
2006-03-22 0 0.162 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2006-03-21 0 0.162 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2006-03-20 0 0.162 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2006-03-17 0 0.162 0.162 - 0.162 0.162 20,000 3,240 0.1620 0.074 0.074 - 0.074 0.074 43,578 0.0743 -0.61%
2006-03-16 0 0.163 - 0.163 - - 0 0 - 0.075 - 0.075 - - 0 - -2.98%
2006-03-15 0 0.168 - 0.168 - - 2,000 320 0.1600 0.077 - 0.077 - - 4,358 0.0734 0.00%
2006-03-14 0 0.168 - 0.239 - - 0 0 - 0.077 - 0.110 - - 0 - 0.00%
2006-03-13 0 0.168 - 0.229 - - 0 0 - 0.077 - 0.105 - - 0 - 0.00%
2006-03-10 0 0.168 - 0.239 - - 0 0 - 0.077 - 0.110 - - 0 - 0.00%
2006-03-09 0 0.168 0.168 0.239 0.168 0.168 20,000 3,360 0.1680 0.077 0.077 0.110 0.077 0.077 43,578 0.0771 -4.00%
2006-03-08 0 0.175 - 0.175 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2006-03-07 0 0.175 - 0.239 - - 0 0 - 0.080 - 0.110 - - 0 - 0.00%
2006-03-06 0 0.175 - 0.239 - - 0 0 - 0.080 - 0.110 - - 0 - 0.00%
2006-03-03 0 0.175 - 0.219 - - 0 0 - 0.080 - 0.101 - - 0 - 0.00%
2006-03-02 0 0.175 - 0.239 - - 0 0 - 0.080 - 0.110 - - 0 - 0.00%
2006-03-01 0 0.175 - 0.239 - - 0 0 - 0.080 - 0.110 - - 0 - 0.00%
2006-02-28 0 0.175 - 0.239 - - 0 0 - 0.080 - 0.110 - - 0 - 0.00%
2006-02-27 0 0.175 0.175 0.239 0.170 0.170 2,000 340 0.1700 0.080 0.080 0.110 0.078 0.078 4,358 0.0780 2.34%
2006-02-24 0 0.171 0.171 0.239 0.171 0.171 13,000 2,220 0.1708 0.078 0.078 0.110 0.078 0.078 28,326 0.0784 -1.16%
2006-02-23 0 0.173 0.173 0.239 - - 0 0 - 0.079 0.079 0.110 - - 0 - 6.13%
2006-02-22 0 0.163 0.163 0.239 0.160 0.160 5,000 790 0.1580 0.075 0.075 0.110 0.073 0.073 10,895 0.0725 -16.41%
2006-02-21 0 0.195 0.160 0.240 - - 0 0 - 0.089 0.073 0.110 - - 0 - 0.00%
2006-02-20 0 0.195 0.195 0.200 0.190 0.210 304,000 60,080 0.1976 0.089 0.089 0.092 0.087 0.096 662,389 0.0907 -8.02%
2006-02-17 0 0.212 0.212 0.239 0.190 0.190 2,000 380 0.1900 0.097 0.097 0.110 0.087 0.087 4,358 0.0872 -3.20%
2006-02-16 0 0.219 - 0.239 - - 0 0 - 0.101 - 0.110 - - 0 - 0.00%
2006-02-15 0 0.219 - 0.239 - - 0 0 - 0.101 - 0.110 - - 0 - 0.00%
2006-02-14 0 0.219 0.182 0.230 0.182 0.219 4,500 890 0.1978 0.101 0.084 0.106 0.084 0.101 9,805 0.0908 4.78%
2006-02-13 0 0.209 0.186 0.239 0.186 0.209 252,000 47,064 0.1868 0.096 0.085 0.110 0.085 0.096 549,086 0.0857 -5.00%
2006-02-10 0 0.220 0.220 0.240 0.210 0.210 4,000 840 0.2100 0.101 0.101 0.110 0.096 0.096 8,716 0.0964 7.32%
2006-02-09 0 0.205 0.195 0.240 - - 0 0 - 0.094 0.089 0.110 - - 0 - 0.00%
2006-02-08 0 0.205 0.205 0.240 0.200 0.200 250,000 50,000 0.2000 0.094 0.094 0.110 0.092 0.092 544,728 0.0918 2.50%
2006-02-07 0 0.200 0.200 0.210 0.180 0.200 246,000 49,000 0.1992 0.092 0.092 0.096 0.083 0.092 536,012 0.0914 0.00%
2006-02-06 0 0.200 - 0.220 - - 0 0 - 0.092 - 0.101 - - 0 - 0.00%
2006-02-03 0 0.200 - 0.240 - - 0 0 - 0.092 - 0.110 - - 0 - 0.00%
2006-02-02 0 0.200 - 0.220 - - 0 0 - 0.092 - 0.101 - - 0 - 0.00%
2006-02-01 0 0.200 - 0.220 - - 0 0 - 0.092 - 0.101 - - 0 - 0.00%
2006-01-27 0 0.200 - 0.200 - - 0 0 - 0.092 - 0.092 - - 0 - -7.41%
2006-01-26 0 0.216 - 0.230 - - 0 0 - 0.099 - 0.106 - - 0 - 0.00%
2006-01-25 0 0.216 - 0.230 - - 0 0 - 0.099 - 0.106 - - 0 - 0.00%
2006-01-24 0 0.216 - 0.240 - - 0 0 - 0.099 - 0.110 - - 0 - 0.00%
2006-01-23 0 0.216 - 0.240 - - 0 0 - 0.099 - 0.110 - - 0 - 0.00%
2006-01-20 0 0.216 - 0.220 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
2006-01-19 0 0.216 - 0.220 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
2006-01-18 0 0.216 0.200 0.216 0.220 0.220 100,000 22,000 0.2200 0.099 0.092 0.099 0.101 0.101 217,891 0.1010 8.00%
2006-01-17 0 0.200 - 0.240 - - 0 0 - 0.092 - 0.110 - - 0 - 0.00%
2006-01-16 0 0.200 - 0.240 - - 0 0 - 0.092 - 0.110 - - 0 - 0.00%
2006-01-13 0 0.200 0.181 0.220 0.200 0.200 2,000 400 0.2000 0.092 0.083 0.101 0.092 0.092 4,358 0.0918 -14.89%
2006-01-12 0 0.235 - 0.235 - - 0 0 - 0.108 - 0.108 - - 0 - -2.08%
2006-01-11 0 0.240 - 0.250 0.240 0.240 10,500 2,515 0.2395 0.110 - 0.115 0.110 0.110 22,879 0.1099 -2.04%
2006-01-10 0 0.245 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2006-01-09 0 0.245 - 0.245 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2006-01-06 0 0.245 - 0.245 0.245 0.250 100,000 24,750 0.2475 0.112 - 0.112 0.112 0.115 217,891 0.1136 -2.00%
2006-01-05 0 0.250 - 0.250 - - 0 0 - 0.115 - 0.115 - - 0 - -1.96%
2006-01-04 0 0.255 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2006-01-03 0 0.255 - 0.255 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2005-12-30 0 0.255 - 0.255 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2005-12-29 0 0.255 - 0.260 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2005-12-28 0 0.255 - 0.255 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2005-12-23 0 0.255 - 0.260 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2005-12-22 0 0.255 - 0.265 - - 0 0 - 0.117 - 0.122 - - 0 - 0.00%
2005-12-21 0 0.255 - 0.265 - - 0 0 - 0.117 - 0.122 - - 0 - 0.00%
2005-12-20 0 0.255 - 0.265 - - 0 0 - 0.117 - 0.122 - - 0 - 0.00%
2005-12-19 0 0.255 - 0.265 - - 0 0 - 0.117 - 0.122 - - 0 - 0.00%
2005-12-16 0 0.255 0.235 0.265 - - 0 0 - 0.117 0.108 0.122 - - 0 - 0.00%
2005-12-15 0 0.255 - 0.265 - - 0 0 - 0.117 - 0.122 - - 0 - 0.00%
2005-12-14 0 0.255 0.235 0.265 - - 0 0 - 0.117 0.108 0.122 - - 0 - 0.00%
2005-12-13 0 0.255 0.235 0.255 - - 200 46 0.2300 0.117 0.108 0.117 - - 436 0.1056 0.00%
2005-12-12 0 0.255 0.230 0.255 0.255 0.260 150,000 38,500 0.2567 0.117 0.106 0.117 0.117 0.119 326,837 0.1178 0.00%
2005-12-09 0 0.255 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2005-12-08 0 0.255 - 0.260 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2005-12-07 0 0.255 0.235 0.260 0.240 0.255 236,000 57,950 0.2456 0.117 0.108 0.119 0.110 0.117 514,223 0.1127 6.25%
2005-12-06 0 0.240 0.173 0.240 0.240 0.240 74,000 17,760 0.2400 0.110 0.079 0.110 0.110 0.110 161,239 0.1101 9.09%
2005-12-05 0 0.220 - - 0.220 0.220 40,000 8,800 0.2200 0.101 - - 0.101 0.101 87,156 0.1010 22.22%
2005-12-02 0 0.180 - 0.220 - - 0 0 - 0.083 - 0.101 - - 0 - 0.00%
2005-12-01 0 0.180 0.177 0.220 - - 0 0 - 0.083 0.081 0.101 - - 0 - 0.00%
2005-11-30 0 0.180 0.180 0.220 - - 0 0 - 0.083 0.083 0.101 - - 0 - 0.00%
2005-11-29 0 0.180 0.171 0.220 - - 0 0 - 0.083 0.078 0.101 - - 0 - 0.00%
2005-11-28 0 0.180 0.180 0.244 0.180 0.180 40,000 7,200 0.1800 0.083 0.083 0.112 0.083 0.083 87,156 0.0826 -20.00%
2005-11-25 0 0.225 0.180 0.245 - - 0 0 - 0.103 0.083 0.112 - - 0 - 0.00%
2005-11-24 0 0.225 - 0.240 - - 0 0 - 0.103 - 0.110 - - 0 - 0.00%
2005-11-23 0 0.225 - 0.250 - - 0 0 - 0.103 - 0.115 - - 0 - 0.00%
2005-11-22 0 0.225 - 0.250 - - 0 0 - 0.103 - 0.115 - - 0 - 0.00%
2005-11-21 0 0.225 - 0.250 - - 0 0 - 0.103 - 0.115 - - 0 - 0.00%
2005-11-18 0 0.225 - 0.250 - - 0 0 - 0.103 - 0.115 - - 0 - 0.00%
2005-11-17 0 0.225 0.225 0.250 0.215 0.215 56,250 12,091 0.2150 0.103 0.103 0.115 0.099 0.099 122,564 0.0987 4.65%
2005-11-16 0 0.215 0.200 0.250 - - 0 0 - 0.099 0.092 0.115 - - 0 - 0.00%
2005-11-15 0 0.215 0.200 - - - 0 0 - 0.099 0.092 - - - 0 - 0.00%
2005-11-14 0 0.215 0.200 - - - 0 0 - 0.099 0.092 - - - 0 - 0.00%
2005-11-11 0 0.215 0.215 - - - 1,302,916 260,583 0.2000 0.099 0.099 - - - 2,838,938 0.0918 7.50%
2005-11-10 0 0.200 0.181 - - - 0 0 - 0.092 0.083 - - - 0 - 0.00%
2005-11-09 0 0.200 0.181 - - - 0 0 - 0.092 0.083 - - - 0 - 0.00%
2005-11-08 0 0.200 0.180 - - - 0 0 - 0.092 0.083 - - - 0 - 0.00%
2005-11-07 0 0.200 0.181 - - - 100 17 0.1700 0.092 0.083 - - - 218 0.0780 0.00%
2005-11-04 0 0.200 0.200 - 0.200 0.200 12,000 2,400 0.2000 0.092 0.092 - 0.092 0.092 26,147 0.0918 4.71%
2005-11-03 0 0.191 0.190 - - - 0 0 - 0.088 0.087 - - - 0 - 0.00%
2005-11-02 0 0.191 0.191 - 0.174 0.174 2,700 464 0.1719 0.088 0.088 - 0.080 0.080 5,883 0.0789 -13.18%
2005-11-01 0 0.220 0.200 - - - 0 0 - 0.101 0.092 - - - 0 - 0.00%
2005-10-31 0 0.220 0.150 - - - 0 0 - 0.101 0.069 - - - 0 - 0.00%
2005-10-28 0 0.220 0.200 - - - 0 0 - 0.101 0.092 - - - 0 - 0.00%
2005-10-27 0 0.220 0.210 0.340 0.220 0.240 56,000 12,920 0.2307 0.101 0.096 0.156 0.101 0.110 122,019 0.1059 -8.33%
2005-10-26 0 0.240 0.220 - - - 0 0 - 0.110 0.101 - - - 0 - 0.00%
2005-10-25 0 0.240 0.240 0.340 0.220 0.240 92,000 22,040 0.2396 0.110 0.110 0.156 0.101 0.110 200,460 0.1099 9.09%
2005-10-24 0 0.220 0.200 - - - 1,800 351 0.1950 0.101 0.092 - - - 3,922 0.0895 0.00%
2005-10-21 0 0.220 0.220 - 0.220 0.240 223,000 53,393 0.2394 0.101 0.101 - 0.101 0.110 485,897 0.1099 -8.33%
2005-10-20 0 0.240 0.220 - 0.240 0.240 50,000 12,000 0.2400 0.110 0.101 - 0.110 0.110 108,946 0.1101 -0.83%
2005-10-19 0 0.242 0.242 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2005-10-18 0 0.242 0.242 - - - 0 0 - 0.111 0.111 - - - 0 - 0.83%
2005-10-17 0 0.240 0.240 0.340 0.240 0.280 169,500 41,925 0.2473 0.110 0.110 0.156 0.110 0.129 369,325 0.1135 -4.00%
2005-10-14 0 0.250 0.240 0.250 - - 0 0 - 0.115 0.110 0.115 - - 0 - 0.00%
2005-10-13 0 0.250 0.230 0.270 - - 4,716 1,078 0.2286 0.115 0.106 0.124 - - 10,276 0.1049 0.00%
2005-10-12 0 0.250 0.240 0.300 0.250 0.250 30,000 7,500 0.2500 0.115 0.110 0.138 0.115 0.115 65,367 0.1147 -21.87%
2005-10-10 0 0.320 0.320 - 0.320 0.320 90,000 28,800 0.3200 0.147 0.147 - 0.147 0.147 196,102 0.1469 0.00%
2005-10-07 0 0.320 0.250 0.320 - - 0 0 - 0.147 0.115 0.147 - - 0 - 0.00%
2005-10-06 0 0.320 0.250 0.320 - - 0 0 - 0.147 0.115 0.147 - - 0 - 0.00%
2005-10-05 0 0.320 0.250 0.320 - - 0 0 - 0.147 0.115 0.147 - - 0 - 0.00%
2005-10-04 0 0.320 0.255 0.330 - - 0 0 - 0.147 0.117 0.151 - - 0 - 0.00%
2005-10-03 0 0.320 0.250 0.320 - - 0 0 - 0.147 0.115 0.147 - - 0 - -3.03%
2005-09-30 0 0.330 0.260 0.330 - - 0 0 - 0.151 0.119 0.151 - - 0 - -2.94%
2005-09-29 0 0.340 0.255 0.340 - - 364 91 0.2500 0.156 0.117 0.156 - - 793 0.1147 0.00%
2005-09-28 0 0.340 0.250 0.380 - - 0 0 - 0.156 0.115 0.174 - - 0 - 0.00%
2005-09-27 0 0.340 0.255 0.340 - - 0 0 - 0.156 0.117 0.156 - - 0 - 0.00%
2005-09-26 0 0.340 0.250 0.400 0.340 0.340 24,000 8,160 0.3400 0.156 0.115 0.184 0.156 0.156 52,294 0.1560 9.68%
2005-09-23 0 0.310 0.250 0.360 - - 0 0 - 0.142 0.115 0.165 - - 0 - 0.00%
2005-09-22 0 0.310 0.255 0.360 - - 0 0 - 0.142 0.117 0.165 - - 0 - 0.00%
2005-09-21 0 0.310 0.255 0.400 - - 0 0 - 0.142 0.117 0.184 - - 0 - 0.00%
2005-09-20 0 0.310 0.260 0.400 - - 0 0 - 0.142 0.119 0.184 - - 0 - 0.00%
2005-09-16 0 0.310 0.310 0.350 0.300 0.310 74,500 22,435 0.3011 0.142 0.142 0.161 0.138 0.142 162,329 0.1382 3.33%
2005-09-15 0 0.300 0.300 0.340 0.300 0.300 186,000 55,050 0.2960 0.138 0.138 0.156 0.138 0.138 405,277 0.1358 -1.64%
2005-09-14 0 0.305 0.305 0.320 0.290 0.295 20,000 5,850 0.2925 0.140 0.140 0.147 0.133 0.135 43,578 0.1342 -7.58%
2005-09-13 0 0.330 0.290 0.340 0.310 0.330 21,106 6,659 0.3155 0.151 0.133 0.156 0.142 0.151 45,988 0.1448 10.00%
2005-09-12 0 0.300 0.265 0.330 0.300 0.300 46,000 13,800 0.3000 0.138 0.122 0.151 0.138 0.138 100,230 0.1377 7.14%
2005-09-09 0 0.280 0.260 0.300 - - 0 0 - 0.129 0.119 0.138 - - 0 - 0.00%
2005-09-08 0 0.280 0.260 0.280 0.248 0.280 378,000 100,576 0.2661 0.129 0.119 0.129 0.114 0.129 823,628 0.1221 12.00%
2005-09-07 0 0.250 0.250 0.300 0.250 0.250 5,000 1,240 0.2480 0.115 0.115 0.138 0.115 0.115 10,895 0.1138 0.00%
2005-09-06 0 0.250 0.250 0.285 0.250 0.250 2,003 501 0.2501 0.115 0.115 0.131 0.115 0.115 4,364 0.1148 -1.96%
2005-09-05 0 0.255 0.250 0.280 - - 1,000 240 0.2400 0.117 0.115 0.129 - - 2,179 0.1101 0.00%
2005-09-02 0 0.255 0.255 0.280 0.238 0.255 66,500 16,506 0.2482 0.117 0.117 0.129 0.109 0.117 144,898 0.1139 2.00%
2005-09-01 0 0.250 0.232 0.255 0.245 0.250 42,000 10,340 0.2462 0.115 0.106 0.117 0.112 0.115 91,514 0.1130 7.76%
2005-08-31 0 0.232 0.232 0.250 0.232 0.245 22,000 5,260 0.2391 0.106 0.106 0.115 0.106 0.112 47,936 0.1097 0.00%
2005-08-30 0 0.232 0.232 - 0.230 0.232 50,000 11,516 0.2303 0.106 0.106 - 0.106 0.106 108,946 0.1057 1.75%
2005-08-29 0 0.228 0.230 - 0.212 0.230 619,012 136,605 0.2207 0.105 0.106 - 0.097 0.106 1,348,772 0.1013 3.64%
2005-08-26 0 0.220 0.220 0.255 0.214 0.220 74,364 16,126 0.2169 0.101 0.101 0.117 0.098 0.101 162,033 0.0995 1.85%
2005-08-25 0 0.216 0.216 0.225 0.201 0.228 284,584 61,803 0.2172 0.099 0.099 0.103 0.092 0.105 620,083 0.0997 -5.26%
2005-08-24 0 0.228 0.227 0.235 0.220 0.245 712,673 162,019 0.2273 0.105 0.104 0.108 0.101 0.112 1,552,851 0.1043 1.79%
2005-08-23 0 0.224 0.224 0.255 0.201 0.238 1,746,993 383,030 0.2193 0.103 0.103 0.117 0.092 0.109 3,806,543 0.1006 -10.40%
2005-08-22 0 0.250 0.220 0.250 - - 0 0 - 0.115 0.101 0.115 - - 0 - -7.41%
2005-08-19 0 0.270 - 0.270 - - 0 0 - 0.124 - 0.124 - - 0 - -1.82%
2005-08-18 0 0.275 0.250 0.275 - - 1,000 240 0.2400 0.126 0.115 0.126 - - 2,179 0.1101 0.00%
2005-08-17 0 0.275 - 0.275 0.280 0.280 40,000 11,200 0.2800 0.126 - 0.126 0.129 0.129 87,156 0.1285 -1.79%
2005-08-16 0 0.280 0.240 0.280 0.240 0.280 55,000 13,980 0.2542 0.129 0.110 0.129 0.110 0.129 119,840 0.1167 16.67%
2005-08-15 0 0.240 0.240 0.280 0.240 0.250 117,500 28,485 0.2424 0.110 0.110 0.129 0.110 0.115 256,022 0.1113 -7.69%
2005-08-12 0 0.260 0.250 0.300 0.205 0.280 110,500 27,922 0.2527 0.119 0.115 0.138 0.094 0.129 240,770 0.1160 -25.71%
2005-08-11 0 0.350 0.280 0.370 0.350 0.350 10,800 3,708 0.3433 0.161 0.129 0.170 0.161 0.161 23,532 0.1576 0.00%
2005-08-10 0 0.350 0.300 0.400 0.231 0.350 27,000 8,106 0.3002 0.161 0.138 0.184 0.106 0.161 58,831 0.1378 72.41%
2005-08-09 0 0.203 0.203 0.370 0.200 0.200 10,000 2,000 0.2000 0.093 0.093 0.170 0.092 0.092 21,789 0.0918 -46.58%
2005-08-08 0 0.380 - 0.380 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-08-05 0 0.380 0.380 0.400 0.380 0.400 93,000 35,530 0.3820 0.174 0.174 0.184 0.174 0.184 202,639 0.1753 0.00%
2005-08-04 0 0.380 0.380 0.450 0.380 0.450 52,000 23,030 0.4429 0.174 0.174 0.207 0.174 0.207 113,303 0.2033 -20.83%
2005-08-03 0 0.480 0.380 - - - 0 0 - 0.220 0.174 - - - 0 - 0.00%
2005-08-02 0 0.480 - 0.480 - - 0 0 - 0.220 - 0.220 - - 0 - -12.73%
2005-08-01 0 0.550 - 0.550 - - 0 0 - 0.252 - 0.252 - - 0 - -6.78%
2005-07-29 0 0.590 - 0.590 - - 0 0 - 0.271 - 0.271 - - 0 - -1.67%
2005-07-28 0 0.600 - 0.600 - - 2,000 1,000 0.5000 0.275 - 0.275 - - 4,358 0.2295 0.00%
2005-07-27 0 0.600 - 0.640 - - 0 0 - 0.275 - 0.294 - - 0 - 0.00%
2005-07-26 0 0.850 - 0.850 - - 210 168 0.8000 0.275 - 0.275 - - 648 0.2592 0.00%
2005-07-25 0 0.850 - 0.850 0.850 0.850 29,000 24,510 0.8452 0.275 - 0.275 0.275 0.275 89,517 0.2738 0.00%
2005-07-22 0 0.850 0.700 0.900 0.850 0.850 2,270 1,926 0.8485 0.275 0.227 0.292 0.275 0.275 7,007 0.2749 -7.61%
2005-07-21 0 0.920 0.630 0.920 0.900 0.920 6,000 5,090 0.8483 0.298 0.204 0.298 0.292 0.298 18,521 0.2748 27.78%
2005-07-20 0 0.720 0.720 0.900 0.680 1.000 129,020 90,783 0.7036 0.233 0.233 0.292 0.220 0.324 398,258 0.2280 16.13%
2005-07-19 0 0.620 0.620 - 0.600 0.610 9,500 5,595 0.5889 0.201 0.201 - 0.194 0.198 29,325 0.1908 12.73%
2005-07-18 0 0.550 0.550 - - - 1,200 610 0.5083 0.178 0.178 - - - 3,704 0.1647 0.00%
2005-07-15 0 0.550 0.500 - - - 0 0 - 0.178 0.162 - - - 0 - 0.00%
2005-07-14 0 0.550 0.500 - - - 2,000 960 0.4800 0.178 0.162 - - - 6,174 0.1555 0.00%
2005-07-13 0 0.550 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2005-07-12 0 0.550 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2005-07-11 0 0.550 - - 0.550 0.550 2,750 1,543 0.5611 0.178 - - 0.178 0.178 8,489 0.1818 -8.33%
2005-07-08 0 0.600 0.450 - 0.600 0.600 3,000 1,700 0.5667 0.194 0.146 - 0.194 0.194 9,260 0.1836 0.00%
2005-07-07 1 - - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-07-05 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-07-04 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-06-30 0 0.600 - - 0.600 0.600 7,500 4,350 0.5800 0.194 - - 0.194 0.194 23,151 0.1879 0.00%
2005-06-29 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-06-28 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-06-27 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-06-24 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.194 0.194 - 0.194 0.194 30,868 0.1944 -7.69%
2005-06-23 0 0.650 0.650 - - - 0 0 - 0.211 0.211 - - - 0 - 3.17%
2005-06-22 0 0.630 - 0.630 - - 0 0 - 0.204 - 0.204 - - 0 - -8.70%
2005-06-21 0 0.690 - 0.690 0.690 0.690 2,000 1,380 0.6900 0.224 - 0.224 0.224 0.224 6,174 0.2235 -8.00%
2005-06-20 0 0.750 - 0.750 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2005-06-17 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-16 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-15 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-14 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-13 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-10 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-09 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-08 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-07 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-06 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-03 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-02 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-06-01 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-05-31 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-05-30 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-05-27 0 0.750 0.650 - 0.730 0.750 62,300 46,627 0.7484 0.243 0.211 - 0.236 0.243 192,307 0.2425 -3.85%
2005-05-26 0 0.780 - 0.780 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2005-05-25 0 0.780 - 0.780 - - 0 0 - 0.253 - 0.253 - - 0 - -2.50%
2005-05-24 0 0.800 - 0.800 - - 0 0 - 0.259 - 0.259 - - 0 - -3.61%
2005-05-23 0 0.830 - 0.830 - - 0 0 - 0.269 - 0.269 - - 0 - -2.35%
2005-05-20 0 0.850 - 0.850 - - 0 0 - 0.275 - 0.275 - - 0 - -3.41%
2005-05-19 0 0.880 - 0.880 - - 0 0 - 0.285 - 0.285 - - 0 - -1.12%
2005-05-18 0 0.890 - 0.890 - - 0 0 - 0.288 - 0.288 - - 0 - -8.25%
2005-05-17 0 0.970 - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2005-05-13 0 0.970 - 0.970 - - 0 0 - 0.314 - 0.314 - - 0 - -1.02%
2005-05-12 0 0.980 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
2005-05-11 0 0.980 - 0.980 - - 0 0 - 0.317 - 0.317 - - 0 - -2.00%
2005-05-10 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-05-09 0 1.000 0.900 1.000 - - 0 0 - 0.324 0.292 0.324 - - 0 - 0.00%
2005-05-06 0 1.000 - - - - 500 450 0.9000 0.324 - - - - 1,543 0.2916 0.00%
2005-05-05 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-05-04 0 1.000 0.900 - - - 0 0 - 0.324 0.292 - - - 0 - 0.00%
2005-05-03 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-29 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-28 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-27 0 1.000 - 1.000 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2005-04-26 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-25 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-22 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-21 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-20 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-19 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-18 0 1.000 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-04-15 0 1.000 0.900 1.060 - - 0 0 - 0.324 0.292 0.343 - - 0 - 0.00%
2005-04-14 0 1.000 0.900 1.000 - - 1,000 900 0.9000 0.324 0.292 0.324 - - 3,087 0.2916 0.00%
2005-04-13 0 1.000 1.000 1.070 0.800 1.000 38,500 31,880 0.8281 0.324 0.324 0.347 0.259 0.324 118,841 0.2683 25.00%
2005-04-12 0 0.800 0.730 - - - 0 0 - 0.259 0.236 - - - 0 - 0.00%
2005-04-11 0 0.800 - - 0.800 0.800 10,000 8,000 0.8000 0.259 - - 0.259 0.259 30,868 0.2592 0.00%
2005-04-08 0 0.800 - - 0.800 0.800 4,000 3,200 0.8000 0.259 - - 0.259 0.259 12,347 0.2592 6.67%
2005-04-07 0 0.750 0.600 - 0.750 0.750 6,500 4,800 0.7385 0.243 0.194 - 0.243 0.243 20,064 0.2392 -6.25%
2005-04-06 0 0.800 0.610 - 0.750 0.800 6,255 4,850 0.7754 0.259 0.198 - 0.243 0.259 19,308 0.2512 6.67%
2005-04-04 0 0.750 0.610 - - - 500 295 0.5900 0.243 0.198 - - - 1,543 0.1911 0.00%
2005-04-01 0 0.750 0.750 - - - 0 0 - 0.243 0.243 - - - 0 - 1.35%
2005-03-31 0 0.740 0.740 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2005-03-30 0 0.740 0.740 0.850 0.740 0.850 100,500 76,355 0.7598 0.240 0.240 0.275 0.240 0.275 310,222 0.2461 8.82%
2005-03-29 0 0.680 0.600 - - - 0 0 - 0.220 0.194 - - - 0 - 0.00%
2005-03-24 0 0.680 0.600 - 0.680 0.680 80,000 54,400 0.6800 0.220 0.194 - 0.220 0.220 246,943 0.2203 -9.33%
2005-03-23 0 0.750 0.680 - - - 0 0 - 0.243 0.220 - - - 0 - 0.00%
2005-03-22 0 0.750 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2005-03-21 0 0.750 0.680 - - - 0 0 - 0.243 0.220 - - - 0 - 0.00%
2005-03-18 0 0.750 0.680 - 0.750 0.750 3,000 2,210 0.7367 0.243 0.220 - 0.243 0.243 9,260 0.2387 -6.25%
2005-03-17 0 0.800 - 0.800 - - 2,500 1,625 0.6500 0.259 - 0.259 - - 7,717 0.2106 0.00%
2005-03-16 0 0.800 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2005-03-15 0 0.800 - 0.830 - - 0 0 - 0.259 - 0.269 - - 0 - 0.00%
2005-03-14 0 0.800 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2005-03-11 0 0.800 - 0.890 0.800 0.800 76,000 60,800 0.8000 0.259 - 0.288 0.259 0.259 234,596 0.2592 -9.09%
2005-03-10 0 0.880 - 0.900 - - 0 0 - 0.285 - 0.292 - - 0 - 0.00%
2005-03-09 0 0.880 - 0.880 - - 0 0 - 0.285 - 0.285 - - 0 - -2.22%
2005-03-08 0 0.900 - 0.900 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2005-03-07 0 0.900 - 0.900 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2005-03-04 0 0.900 0.760 0.950 0.900 0.900 60,000 54,000 0.9000 0.292 0.246 0.308 0.292 0.292 185,207 0.2916 0.00%
2005-03-03 0 0.900 - 0.900 0.950 1.000 106,644 106,197 0.9958 0.292 - 0.292 0.308 0.324 329,188 0.3226 12.50%
2005-03-02 0 0.800 0.750 - 0.800 0.800 4,000 3,200 0.8000 0.259 0.243 - 0.259 0.259 12,347 0.2592 14.29%
2005-03-01 0 0.700 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-02-28 0 0.700 0.700 - - - 1,500 990 0.6600 0.227 0.227 - - - 4,630 0.2138 0.00%
2005-02-25 0 0.700 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-02-24 0 0.700 0.700 - - - 0 0 - 0.227 0.227 - - - 0 - 16.67%
2005-02-23 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-02-22 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-02-21 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-02-18 0 0.600 0.520 - - - 0 0 - 0.194 0.168 - - - 0 - 0.00%
2005-02-17 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-02-16 0 0.600 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2005-02-15 0 0.600 - - 0.600 0.600 6,000 3,600 0.6000 0.194 - - 0.194 0.194 18,521 0.1944 7.14%
2005-02-14 0 0.560 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2005-02-08 0 0.560 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2005-02-07 0 0.560 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2005-02-04 0 0.560 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2005-02-03 0 0.560 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2005-02-02 0 0.560 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2005-02-01 0 0.560 - - 0.560 0.560 116,000 64,960 0.5600 0.181 - - 0.181 0.181 358,068 0.1814 0.00%
2005-01-31 0 0.560 - 0.600 - - 0 0 - 0.181 - 0.194 - - 0 - 0.00%
2005-01-28 0 0.560 0.560 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2005-01-27 0 0.560 0.560 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2005-01-26 0 0.560 0.520 - - - 0 0 - 0.181 0.168 - - - 0 - 0.00%
2005-01-25 0 0.560 0.520 - - - 0 0 - 0.181 0.168 - - - 0 - 0.00%
2005-01-24 0 0.560 0.520 - - - 0 0 - 0.181 0.168 - - - 0 - 0.00%
2005-01-21 0 0.560 0.560 - 0.560 0.560 5,500 3,020 0.5491 0.181 0.181 - 0.181 0.181 16,977 0.1779 -6.67%
2005-01-20 0 0.600 0.520 0.620 - - 1,500 735 0.4900 0.194 0.168 0.201 - - 4,630 0.1587 0.00%
2005-01-19 0 0.600 0.520 - 0.600 0.600 5,000 3,000 0.6000 0.194 0.168 - 0.194 0.194 15,434 0.1944 7.14%
2005-01-18 0 0.560 0.500 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2005-01-17 0 0.560 0.500 0.600 - - 500 240 0.4800 0.181 0.162 0.194 - - 1,543 0.1555 0.00%
2005-01-14 0 0.560 0.500 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2005-01-13 0 0.560 0.500 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2005-01-12 0 0.560 0.500 - 0.560 0.560 54,000 30,240 0.5600 0.181 0.162 - 0.181 0.181 166,687 0.1814 -3.45%
2005-01-11 0 0.580 0.480 - - - 400 184 0.4600 0.188 0.156 - - - 1,235 0.1490 0.00%
2005-01-10 0 0.580 0.500 0.580 - - 0 0 - 0.188 0.162 0.188 - - 0 - 0.00%
2005-01-07 0 0.580 0.420 0.580 0.580 0.580 18,200 10,468 0.5752 0.188 0.136 0.188 0.188 0.188 56,180 0.1863 0.00%
2005-01-06 0 0.580 0.580 - - - 600 252 0.4200 0.188 0.188 - - - 1,852 0.1361 20.83%
2005-01-05 0 0.480 0.480 - 0.440 0.480 83,500 38,990 0.4669 0.156 0.156 - 0.143 0.156 257,747 0.1513 6.67%
2005-01-04 0 0.450 0.450 - 0.450 0.450 50,000 22,500 0.4500 0.146 0.146 - 0.146 0.146 154,340 0.1458 7.14%
2005-01-03 0 0.420 0.420 - - - 0 0 - 0.136 0.136 - - - 0 - 6.33%
2004-12-31 0 0.395 0.395 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-12-30 0 0.395 0.395 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-12-29 0 0.395 0.395 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-12-28 0 0.395 0.395 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-12-24 0 0.395 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-12-23 0 0.395 0.395 - 0.395 0.395 4,000 1,580 0.3950 0.128 0.128 - 0.128 0.128 12,347 0.1280 0.00%
2004-12-22 0 0.395 0.390 0.400 - - 1,500 555 0.3700 0.128 0.126 0.130 - - 4,630 0.1199 0.00%
2004-12-21 0 0.395 0.395 - - - 500 180 0.3600 0.128 0.128 - - - 1,543 0.1166 0.00%
2004-12-20 0 0.395 0.395 - - - 1,100 396 0.3600 0.128 0.128 - - - 3,395 0.1166 0.00%
2004-12-17 0 0.395 0.395 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-12-16 0 0.395 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-12-15 0 0.395 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-12-14 0 0.395 0.395 0.420 0.395 0.395 25,000 9,855 0.3942 0.128 0.128 0.136 0.128 0.128 77,170 0.1277 -3.66%
2004-12-13 0 0.410 0.380 - - - 0 0 - 0.133 0.123 - - - 0 - 0.00%
2004-12-10 0 0.410 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-09 0 0.410 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-08 0 0.410 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-07 0 0.410 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-06 0 0.410 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-03 0 0.410 0.400 - 0.410 0.410 4,200 1,716 0.4086 0.133 0.130 - 0.133 0.133 12,965 0.1324 -2.38%
2004-12-02 0 0.420 - 0.420 - - 1,400 532 0.3800 0.136 - 0.136 - - 4,322 0.1231 -2.33%
2004-12-01 0 0.430 - 0.430 - - 0 0 - 0.139 - 0.139 - - 0 - -2.27%
2004-11-30 0 0.440 - 0.450 - - 0 0 - 0.143 - 0.146 - - 0 - 0.00%
2004-11-29 0 0.440 - 0.450 - - 0 0 - 0.143 - 0.146 - - 0 - 0.00%
2004-11-26 0 0.440 0.400 - 0.400 0.440 89,300 38,814 0.4346 0.143 0.130 - 0.130 0.143 275,650 0.1408 10.00%
2004-11-25 0 0.400 0.400 - 0.400 0.400 4,800 1,896 0.3950 0.130 0.130 - 0.130 0.130 14,817 0.1280 0.00%
2004-11-24 0 0.400 0.400 - - - 1,000 370 0.3700 0.130 0.130 - - - 3,087 0.1199 1.27%
2004-11-23 0 0.395 0.395 - 0.395 0.395 71,000 28,010 0.3945 0.128 0.128 - 0.128 0.128 219,162 0.1278 0.00%
2004-11-22 0 0.395 0.380 - - - 0 0 - 0.128 0.123 - - - 0 - 0.00%
2004-11-19 0 0.395 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-11-18 0 0.395 - - - - 1,500 480 0.3200 0.128 - - - - 4,630 0.1037 0.00%
2004-11-17 0 0.395 0.395 - - - 0 0 - 0.128 0.128 - - - 0 - 3.95%
2004-11-16 0 0.380 0.380 - 0.350 0.380 75,600 27,144 0.3590 0.123 0.123 - 0.113 0.123 233,361 0.1163 70.40%
2004-11-15 0 0.223 0.223 - - - 0 0 - 0.072 0.072 - - - 0 - 5.69%
2004-11-12 0 0.211 0.200 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
2004-11-11 0 0.211 0.211 - 0.210 0.210 4,000 840 0.2100 0.068 0.068 - 0.068 0.068 12,347 0.0680 3.43%
2004-11-10 0 0.204 0.204 0.280 0.200 0.200 53,300 13,876 0.2603 0.066 0.066 0.091 0.065 0.065 164,526 0.0843 -27.14%
2004-11-09 0 0.280 - 0.280 - - 0 0 - 0.091 - 0.091 - - 0 - -3.45%
2004-11-08 0 0.290 - 0.290 - - 0 0 - 0.094 - 0.094 - - 0 - -3.33%
2004-11-05 0 0.300 0.200 - - - 1,600 320 0.2000 0.097 0.065 - - - 4,939 0.0648 0.00%
2004-11-04 0 0.300 0.200 - - - 0 0 - 0.097 0.065 - - - 0 - 0.00%
2004-11-03 0 0.300 0.200 - - - 0 0 - 0.097 0.065 - - - 0 - 0.00%
2004-11-02 0 0.300 0.200 - - - 0 0 - 0.097 0.065 - - - 0 - 0.00%
2004-11-01 0 0.300 0.200 - - - 1,500 270 0.1800 0.097 0.065 - - - 4,630 0.0583 0.00%
2004-10-29 0 0.300 0.200 - - - 0 0 - 0.097 0.065 - - - 0 - 0.00%
2004-10-28 0 0.300 0.300 - 0.300 0.300 77,500 23,205 0.2994 0.097 0.097 - 0.097 0.097 239,226 0.0970 11.11%
2004-10-27 0 0.270 0.260 0.300 0.200 0.290 21,000 4,690 0.2233 0.087 0.084 0.097 0.065 0.094 64,823 0.0724 -6.90%
2004-10-26 0 0.290 0.200 0.300 - - 0 0 - 0.094 0.065 0.097 - - 0 - 0.00%
2004-10-25 0 0.290 0.200 0.290 - - 0 0 - 0.094 0.065 0.094 - - 0 - -3.33%
2004-10-21 0 0.300 0.200 0.300 - - 0 0 - 0.097 0.065 0.097 - - 0 - 0.00%
2004-10-20 0 0.300 0.265 0.300 0.300 0.300 180,000 54,000 0.3000 0.097 0.086 0.097 0.097 0.097 555,622 0.0972 0.00%
2004-10-19 0 0.300 0.300 0.400 - - 0 0 - 0.097 0.097 0.130 - - 0 - 0.00%
2004-10-18 0 0.300 0.300 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2004-10-15 0 0.300 0.300 0.400 - - 0 0 - 0.097 0.097 0.130 - - 0 - 15.38%
2004-10-14 0 0.260 0.200 0.400 - - 0 0 - 0.084 0.065 0.130 - - 0 - 0.00%
2004-10-13 0 0.260 0.200 0.400 0.260 0.260 4,500 1,130 0.2511 0.084 0.065 0.130 0.084 0.084 13,891 0.0814 -14.75%
2004-10-12 0 0.305 - 0.400 - - 0 0 - 0.099 - 0.130 - - 0 - 0.00%
2004-10-11 0 0.305 0.250 0.400 - - 0 0 - 0.099 0.081 0.130 - - 0 - 0.00%
2004-10-08 0 0.305 0.300 0.400 - - 0 0 - 0.099 0.097 0.130 - - 0 - 0.00%
2004-10-07 0 0.305 0.305 0.395 0.300 0.300 4,000 1,200 0.3000 0.099 0.099 0.128 0.097 0.097 12,347 0.0972 1.67%
2004-10-06 0 0.300 0.260 - 0.300 0.300 13,000 3,720 0.2862 0.097 0.084 - 0.097 0.097 40,128 0.0927 -14.29%
2004-10-05 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-10-04 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-30 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-28 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-27 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-24 0 0.350 0.200 0.350 - - 0 0 - 0.113 0.065 0.113 - - 0 - 0.00%
2004-09-23 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-22 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-21 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-20 0 0.350 0.200 - - - 0 0 - 0.113 0.065 - - - 0 - 0.00%
2004-09-17 0 0.350 0.201 0.900 - - 0 0 - 0.113 0.065 0.292 - - 0 - 0.00%
2004-09-16 0 0.350 - 0.900 - - 200 60 0.3000 0.113 - 0.292 - - 617 0.0972 0.00%
2004-09-15 0 0.350 - 0.900 - - 0 0 - 0.113 - 0.292 - - 0 - 0.00%
2004-09-14 0 0.350 0.250 0.900 - - 0 0 - 0.113 0.081 0.292 - - 0 - 0.00%
2004-09-13 0 0.350 0.300 0.900 0.350 0.350 8,000 2,800 0.3500 0.113 0.097 0.292 0.113 0.113 24,694 0.1134 -12.50%
2004-09-10 0 0.400 0.200 0.400 - - 0 0 - 0.130 0.065 0.130 - - 0 - -9.09%
2004-09-09 0 0.440 0.250 0.440 - - 0 0 - 0.143 0.081 0.143 - - 0 - -4.35%
2004-09-08 0 0.460 0.210 0.460 - - 0 0 - 0.149 0.068 0.149 - - 0 - -4.17%
2004-09-07 0 0.480 0.200 0.500 - - 0 0 - 0.156 0.065 0.162 - - 0 - 0.00%
2004-09-06 0 0.480 0.210 0.500 - - 0 0 - 0.156 0.068 0.162 - - 0 - 0.00%
2004-09-03 0 0.480 0.200 0.480 - - 0 0 - 0.156 0.065 0.156 - - 0 - -11.11%
2004-09-02 0 0.540 - 0.550 - - 0 0 - 0.175 - 0.178 - - 0 - 0.00%
2004-09-01 0 0.540 0.200 0.900 - - 0 0 - 0.175 0.065 0.292 - - 0 - 0.00%
2004-08-31 0 0.540 0.200 0.540 - - 0 0 - 0.175 0.065 0.175 - - 0 - 0.00%
2004-08-30 0 0.540 0.200 0.550 - - 0 0 - 0.175 0.065 0.178 - - 0 - 0.00%
2004-08-27 0 0.540 - 0.540 - - 600 324 0.5400 0.175 - 0.175 - - 1,852 0.1749 -1.82%
2004-08-26 0 0.550 0.200 0.550 - - 0 0 - 0.178 0.065 0.178 - - 0 - 0.00%
2004-08-25 0 0.550 - 0.600 - - 1,500 750 0.5000 0.178 - 0.194 - - 4,630 0.1620 0.00%
2004-08-24 0 0.550 0.200 0.550 0.600 0.600 31,700 18,280 0.5767 0.178 0.065 0.178 0.194 0.194 97,851 0.1868 10.00%
2004-08-23 0 0.500 0.200 0.900 - - 0 0 - 0.162 0.065 0.292 - - 0 - 0.00%
2004-08-20 0 0.500 0.200 0.500 - - 0 0 - 0.162 0.065 0.162 - - 0 - 0.00%
2004-08-19 0 0.500 0.200 0.900 - - 3,500 1,400 0.4000 0.162 0.065 0.292 - - 10,804 0.1296 0.00%
2004-08-18 0 0.500 0.200 0.900 - - 0 0 - 0.162 0.065 0.292 - - 0 - 0.00%
2004-08-17 0 0.500 0.200 0.580 - - 0 0 - 0.162 0.065 0.188 - - 0 - 0.00%
2004-08-16 0 0.500 0.200 - - - 0 0 - 0.162 0.065 - - - 0 - 0.00%
2004-08-13 0 0.500 0.200 0.900 - - 0 0 - 0.162 0.065 0.292 - - 0 - 0.00%
2004-08-12 0 0.500 0.200 0.700 - - 0 0 - 0.162 0.065 0.227 - - 0 - 0.00%
2004-08-11 0 0.500 - 0.580 - - 1,200 480 0.4000 0.162 - 0.188 - - 3,704 0.1296 0.00%
2004-08-10 0 0.500 0.200 0.900 - - 0 0 - 0.162 0.065 0.292 - - 0 - 0.00%
2004-08-09 0 0.500 0.201 0.580 - - 0 0 - 0.162 0.065 0.188 - - 0 - 0.00%
2004-08-06 0 0.500 0.200 0.900 - - 0 0 - 0.162 0.065 0.292 - - 0 - 0.00%
2004-08-05 0 0.500 0.200 0.900 - - 0 0 - 0.162 0.065 0.292 - - 0 - 0.00%
2004-08-04 0 0.500 0.200 0.900 - - 0 0 - 0.162 0.065 0.292 - - 0 - 0.00%
2004-08-03 0 0.500 - 0.900 - - 0 0 - 0.162 - 0.292 - - 0 - 0.00%
2004-08-02 0 0.500 0.500 0.600 0.500 0.580 2,600 1,316 0.5062 0.162 0.162 0.194 0.162 0.188 8,026 0.1640 -26.47%
2004-07-30 0 0.680 - 0.680 - - 0 0 - 0.220 - 0.220 - - 0 - -2.86%
2004-07-29 0 0.700 - 0.700 - - 0 0 - 0.227 - 0.227 - - 0 - -2.78%
2004-07-28 0 0.720 - 0.900 - - 0 0 - 0.233 - 0.292 - - 0 - 0.00%
2004-07-27 0 0.720 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2004-07-26 0 0.720 - 0.900 - - 0 0 - 0.233 - 0.292 - - 0 - 0.00%
2004-07-23 0 0.036 - 0.042 - - 0 0 - 0.233 - 0.272 - - 0 - 0.00%
2004-07-22 0 0.036 0.036 0.045 - - 0 0 - 0.233 0.233 0.292 - - 0 - 0.00%
2004-07-21 0 0.036 0.036 0.045 0.036 0.036 154,000 5,544 0.0360 0.233 0.233 0.292 0.233 0.233 23,768 0.2333 38.46%
2004-07-20 0 0.026 0.026 - 0.026 0.026 10,000 260 0.0260 0.168 0.168 - 0.168 0.168 1,543 0.1685 0.00%
2004-07-19 0 0.026 0.026 0.036 0.026 0.026 20,000 520 0.0260 0.168 0.168 0.233 0.168 0.168 3,087 0.1685 0.00%
2004-07-16 0 0.026 0.026 0.035 - - 0 0 - 0.168 0.168 0.227 - - 0 - 4.00%
2004-07-15 0 0.025 0.025 0.045 - - 0 0 - 0.162 0.162 0.292 - - 0 - 25.00%
2004-07-14 0 0.020 0.020 0.040 0.020 0.035 104,000 3,580 0.0344 0.130 0.130 0.259 0.130 0.227 16,051 0.2230 -42.86%
2004-07-13 0 0.035 0.030 0.035 0.030 0.030 10,000 300 0.0300 0.227 0.194 0.227 0.194 0.194 1,543 0.1944 0.00%
2004-07-12 0 0.035 0.020 0.035 0.035 0.035 100,000 3,500 0.0350 0.227 0.130 0.227 0.227 0.227 15,434 0.2268 16.67%
2004-07-09 0 0.030 0.022 0.036 - - 0 0 - 0.194 0.143 0.233 - - 0 - 0.00%
2004-07-08 0 0.030 0.024 0.040 - - 0 0 - 0.194 0.156 0.259 - - 0 - 0.00%
2004-07-07 0 0.030 0.024 0.030 - - 0 0 - 0.194 0.156 0.194 - - 0 - 0.00%
2004-07-06 0 0.030 0.030 0.040 0.030 0.030 10,000 300 0.0300 0.194 0.194 0.259 0.194 0.194 1,543 0.1944 0.00%
2004-07-05 0 0.030 0.030 0.036 0.030 0.030 100,000 3,000 0.0300 0.194 0.194 0.233 0.194 0.194 15,434 0.1944 -3.23%
2004-07-02 0 0.031 0.023 0.031 0.023 0.031 130,000 3,850 0.0296 0.201 0.149 0.201 0.149 0.201 20,064 0.1919 29.17%
2004-06-30 0 0.024 0.024 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
2004-06-29 0 0.024 0.024 0.040 0.024 0.024 10,000 240 0.0240 0.156 0.156 0.259 0.156 0.156 1,543 0.1555 -25.00%
2004-06-28 0 0.032 0.032 0.042 0.032 0.039 150,000 5,640 0.0376 0.207 0.207 0.272 0.207 0.253 23,151 0.2436 -20.00%
2004-06-25 0 0.040 0.032 0.040 0.020 0.040 762,000 25,240 0.0331 0.259 0.207 0.259 0.130 0.259 117,607 0.2146 0.00%
2004-06-24 0 0.040 0.024 0.040 0.022 0.042 42,000 1,556 0.0370 0.259 0.156 0.259 0.143 0.272 6,482 0.2400 -4.76%
2004-06-23 0 0.042 0.035 0.042 - - 0 0 - 0.272 0.227 0.272 - - 0 - 0.00%
2004-06-21 0 0.042 0.036 0.042 0.040 0.042 670,000 27,940 0.0417 0.272 0.233 0.272 0.259 0.272 103,407 0.2702 0.00%
2004-06-18 0 0.042 0.042 0.048 0.041 0.060 4,637,658 231,268 0.0499 0.272 0.272 0.311 0.266 0.389 715,774 0.3231 -17.65%
2004-06-17 0 0.051 0.051 0.060 0.050 0.051 350,000 17,650 0.0504 0.330 0.330 0.389 0.324 0.330 54,019 0.3267 -29.17%
2004-06-16 0 0.072 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2004-06-15 0 0.072 0.052 - - - 0 0 - 0.467 0.337 - - - 0 - 0.00%
2004-06-14 0 0.072 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2004-06-11 0 0.072 0.055 - - - 0 0 - 0.467 0.356 - - - 0 - 0.00%
2004-06-10 0 0.072 - 0.079 - - 0 0 - 0.467 - 0.512 - - 0 - 0.00%
2004-06-09 0 0.072 0.051 - - - 0 0 - 0.467 0.330 - - - 0 - 0.00%
2004-06-08 0 0.072 0.053 0.080 0.072 0.072 2,000 144 0.0720 0.467 0.343 0.518 0.467 0.467 309 0.4665 0.00%
2004-06-07 0 0.072 0.053 0.080 0.072 0.072 430,000 30,960 0.0720 0.467 0.343 0.518 0.467 0.467 66,366 0.4665 20.00%
2004-06-04 0 0.060 0.052 - - - 0 0 - 0.389 0.337 - - - 0 - 0.00%
2004-06-03 0 0.060 0.054 0.080 - - 0 0 - 0.389 0.350 0.518 - - 0 - 0.00%
2004-06-02 0 0.060 0.051 0.090 0.060 0.060 50,000 3,000 0.0600 0.389 0.330 0.583 0.389 0.389 7,717 0.3888 0.00%
2004-06-01 0 0.060 0.051 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2004-05-31 0 0.060 0.055 - - - 0 0 - 0.389 0.356 - - - 0 - 0.00%
2004-05-28 0 0.060 0.053 - - - 0 0 - 0.389 0.343 - - - 0 - 0.00%
2004-05-27 0 0.060 0.050 0.090 - - 0 0 - 0.389 0.324 0.583 - - 0 - 0.00%
2004-05-25 0 0.060 0.052 - - - 0 0 - 0.389 0.337 - - - 0 - 0.00%
2004-05-24 0 0.060 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2004-05-21 0 0.060 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2004-05-20 0 0.060 - - 0.060 0.060 200,000 12,000 0.0600 0.389 - - 0.389 0.389 30,868 0.3888 0.00%
2004-05-19 0 0.060 - 0.070 0.060 0.060 160,000 9,600 0.0600 0.389 - 0.454 0.389 0.389 24,694 0.3888 0.00%
2004-05-18 0 0.060 0.046 0.060 - - 0 0 - 0.389 0.298 0.389 - - 0 - -7.69%
2004-05-17 0 0.065 0.045 0.065 - - 0 0 - 0.421 0.292 0.421 - - 0 - -5.80%
2004-05-14 0 0.069 - 0.070 - - 0 0 - 0.447 - 0.454 - - 0 - 0.00%
2004-05-13 0 0.069 - 0.075 - - 0 0 - 0.447 - 0.486 - - 0 - 0.00%
2004-05-12 0 0.069 0.055 0.075 - - 0 0 - 0.447 0.356 0.486 - - 0 - 0.00%
2004-05-11 0 0.069 - 0.075 - - 0 0 - 0.447 - 0.486 - - 0 - 0.00%
2004-05-10 0 0.069 0.050 0.075 - - 0 0 - 0.447 0.324 0.486 - - 0 - 0.00%
2004-05-07 0 0.069 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2004-05-06 0 0.069 0.056 0.069 - - 0 0 - 0.447 0.363 0.447 - - 0 - 0.00%
2004-05-05 0 0.069 - 0.080 0.069 0.069 60,000 4,140 0.0690 0.447 - 0.518 0.447 0.447 9,260 0.4471 -2.82%
2004-05-04 0 0.071 0.071 0.077 0.069 0.069 38,000 2,622 0.0690 0.460 0.460 0.499 0.447 0.447 5,865 0.4471 2.90%
2004-05-03 0 0.069 0.069 0.080 - - 830,000 60,590 0.0730 0.447 0.447 0.518 - - 128,102 0.4730 0.00%
2004-04-30 0 0.069 0.069 0.075 - - 0 0 - 0.447 0.447 0.486 - - 0 - 1.47%
2004-04-29 0 0.068 0.062 0.075 - - 0 0 - 0.441 0.402 0.486 - - 0 - 0.00%
2004-04-28 0 0.068 0.062 0.078 0.068 0.068 300,000 20,400 0.0680 0.441 0.402 0.505 0.441 0.441 46,302 0.4406 -2.86%
2004-04-27 0 0.070 - 0.080 0.070 0.070 350,000 24,500 0.0700 0.454 - 0.518 0.454 0.454 54,019 0.4535 0.00%
2004-04-26 0 0.070 0.070 0.080 0.070 0.075 298,000 21,710 0.0729 0.454 0.454 0.518 0.454 0.486 45,993 0.4720 -6.67%
2004-04-23 0 0.075 0.074 0.075 0.070 0.077 530,000 38,160 0.0720 0.486 0.479 0.486 0.454 0.499 81,800 0.4665 -13.79%
2004-04-22 0 0.087 0.060 0.087 - - 0 0 - 0.564 0.389 0.564 - - 0 - -1.14%
2004-04-21 0 0.088 0.060 0.089 - - 0 0 - 0.570 0.389 0.577 - - 0 - 0.00%
2004-04-20 0 0.088 0.072 0.088 - - 0 0 - 0.570 0.467 0.570 - - 0 - 0.00%
2004-04-19 0 0.088 - 0.089 - - 0 0 - 0.570 - 0.577 - - 0 - 0.00%
2004-04-16 0 0.088 0.074 0.089 - - 0 0 - 0.570 0.479 0.577 - - 0 - 0.00%
2004-04-15 0 0.088 0.075 0.088 - - 0 0 - 0.570 0.486 0.570 - - 0 - 0.00%
2004-04-14 0 0.088 0.072 0.088 0.072 0.088 610,000 49,426 0.0810 0.570 0.467 0.570 0.467 0.570 94,147 0.5250 10.00%
2004-04-13 0 0.080 0.072 0.088 0.071 0.080 520,000 37,200 0.0715 0.518 0.467 0.570 0.460 0.518 80,257 0.4635 -11.11%
2004-04-08 0 0.090 - 0.090 0.090 0.090 600,000 54,000 0.0900 0.583 - 0.583 0.583 0.583 92,604 0.5831 1.12%
2004-04-07 0 0.089 - 0.089 - - 0 0 - 0.577 - 0.577 - - 0 - 0.00%
2004-04-06 0 0.089 - 0.090 - - 0 0 - 0.577 - 0.583 - - 0 - 0.00%
2004-04-02 0 0.089 - 0.090 - - 0 0 - 0.577 - 0.583 - - 0 - 0.00%
2004-04-01 0 0.089 0.066 0.089 - - 0 0 - 0.577 0.428 0.577 - - 0 - 0.00%
2004-03-31 0 0.089 0.063 0.089 - - 0 0 - 0.577 0.408 0.577 - - 0 - -1.11%
2004-03-30 0 0.090 0.062 0.090 - - 0 0 - 0.583 0.402 0.583 - - 0 - 0.00%
2004-03-29 0 0.090 - 0.090 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2004-03-26 0 0.090 - 0.095 - - 0 0 - 0.583 - 0.616 - - 0 - 0.00%
2004-03-25 0 0.090 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2004-03-24 0 0.090 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2004-03-23 0 0.090 - 0.095 - - 0 0 - 0.583 - 0.616 - - 0 - 0.00%
2004-03-22 0 0.090 - 0.090 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2004-03-19 0 0.090 - 0.098 - - 0 0 - 0.583 - 0.635 - - 0 - 0.00%
2004-03-18 0 0.090 0.090 0.097 - - 0 0 - 0.583 0.583 0.628 - - 0 - 12.50%
2004-03-17 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - -11.11%
2004-03-16 0 0.090 - 0.098 - - 0 0 - 0.583 - 0.635 - - 0 - 0.00%
2004-03-15 0 0.090 - 0.099 - - 0 0 - 0.583 - 0.641 - - 0 - 0.00%
2004-03-12 0 0.090 0.081 0.090 - - 400,000 36,000 0.0900 0.583 0.525 0.583 - - 61,736 0.5831 -6.25%
2004-03-11 0 0.096 - 0.100 - - 0 0 - 0.622 - 0.648 - - 0 - 0.00%
2004-03-10 0 0.096 0.085 0.100 - - 0 0 - 0.622 0.551 0.648 - - 0 - 0.00%
2004-03-09 0 0.096 0.096 0.100 0.088 0.091 110,000 9,986 0.0908 0.622 0.622 0.648 0.570 0.590 16,977 0.5882 0.00%
2004-03-08 0 0.096 0.096 0.104 0.095 0.105 798,000 76,872 0.0963 0.622 0.622 0.674 0.616 0.680 123,163 0.6241 -2.04%
2004-03-05 0 0.098 0.084 0.098 0.084 0.098 114,000 10,232 0.0898 0.635 0.544 0.635 0.544 0.635 17,595 0.5815 22.50%
2004-03-04 0 0.080 0.080 - 0.080 0.080 150,000 12,000 0.0800 0.518 0.518 - 0.518 0.518 23,151 0.5183 -2.44%
2004-03-03 0 0.082 0.080 0.100 - - 0 0 - 0.531 0.518 0.648 - - 0 - 0.00%
2004-03-02 0 0.082 0.079 0.090 - - 0 0 - 0.531 0.512 0.583 - - 0 - 0.00%
2004-03-01 0 0.082 0.076 0.082 0.082 0.082 100,000 8,200 0.0820 0.531 0.492 0.531 0.531 0.531 15,434 0.5313 0.00%
2004-02-27 0 0.082 0.079 0.090 0.078 0.083 180,000 14,810 0.0823 0.531 0.512 0.583 0.505 0.538 27,781 0.5331 -1.20%
2004-02-26 0 0.083 0.083 - 0.082 0.087 32,000 2,774 0.0867 0.538 0.538 - 0.531 0.564 4,939 0.5617 -17.00%
2004-02-25 0 0.100 0.080 0.100 - - 0 0 - 0.648 0.518 0.648 - - 0 - 0.00%
2004-02-24 0 0.100 0.081 0.100 0.100 0.100 20,000 2,000 0.1000 0.648 0.525 0.648 0.648 0.648 3,087 0.6479 2.04%
2004-02-23 0 0.098 0.075 0.100 - - 0 0 - 0.635 0.486 0.648 - - 0 - 0.00%
2004-02-20 0 0.098 - 0.100 - - 0 0 - 0.635 - 0.648 - - 0 - 0.00%
2004-02-19 0 0.098 - 0.100 - - 0 0 - 0.635 - 0.648 - - 0 - 0.00%
2004-02-18 0 0.098 - 0.098 - - 0 0 - 0.635 - 0.635 - - 0 - -2.00%
2004-02-17 0 0.100 0.083 0.100 0.078 0.100 278,000 22,590 0.0813 0.648 0.538 0.648 0.505 0.648 42,906 0.5265 36.99%
2004-02-16 0 0.073 0.073 0.084 0.070 0.070 10,000 700 0.0700 0.473 0.473 0.544 0.454 0.454 1,543 0.4535 -6.41%
2004-02-13 0 0.078 0.078 0.085 0.072 0.072 4,000 288 0.0720 0.505 0.505 0.551 0.467 0.467 617 0.4665 0.00%
2004-02-12 0 0.078 0.071 0.080 - - 0 0 - 0.505 0.460 0.518 - - 0 - 0.00%
2004-02-11 0 0.078 0.074 0.086 0.071 0.078 204,000 15,160 0.0743 0.505 0.479 0.557 0.460 0.505 31,485 0.4815 0.00%
2004-02-10 0 0.078 0.078 - 0.078 0.078 2,000 156 0.0780 0.505 0.505 - 0.505 0.505 309 0.5054 -10.34%
2004-02-09 0 0.087 0.080 0.095 - - 0 0 - 0.564 0.518 0.616 - - 0 - 0.00%
2004-02-06 0 0.087 0.084 0.098 0.082 0.090 470,000 40,850 0.0869 0.564 0.544 0.635 0.531 0.583 72,540 0.5631 8.75%
2004-02-05 0 0.080 0.078 0.085 0.070 0.090 355,004 28,170 0.0794 0.518 0.505 0.551 0.454 0.583 54,791 0.5141 5.26%
2004-02-04 0 0.076 0.076 - 0.076 0.080 350,000 27,800 0.0794 0.492 0.492 - 0.492 0.518 54,019 0.5146 -5.00%
2004-02-03 0 0.080 - 0.084 - - 0 0 - 0.518 - 0.544 - - 0 - 0.00%
2004-02-02 0 0.080 0.065 0.084 - - 0 0 - 0.518 0.421 0.544 - - 0 - 0.00%
2004-01-30 0 0.080 0.072 - 0.080 0.080 804,000 64,320 0.0800 0.518 0.467 - 0.518 0.518 124,089 0.5183 0.00%
2004-01-29 0 0.080 0.072 - 0.080 0.080 102,000 8,160 0.0800 0.518 0.467 - 0.518 0.518 15,743 0.5183 0.00%
2004-01-28 0 0.080 0.072 0.088 - - 0 0 - 0.518 0.467 0.570 - - 0 - 0.00%
2004-01-27 0 0.080 0.072 - - - 0 0 - 0.518 0.467 - - - 0 - 0.00%
2004-01-26 0 0.080 0.073 - - - 0 0 - 0.518 0.473 - - - 0 - 0.00%
2004-01-21 0 0.080 0.080 0.088 0.075 0.080 113,419 8,985 0.0792 0.518 0.518 0.570 0.486 0.518 17,505 0.5133 0.00%
2004-01-20 0 0.080 0.080 - 0.076 0.080 50,000 3,920 0.0784 0.518 0.518 - 0.492 0.518 7,717 0.5080 -4.76%
2004-01-19 0 0.084 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2004-01-16 0 0.084 - 0.092 - - 0 0 - 0.544 - 0.596 - - 0 - 0.00%
2004-01-15 0 0.084 0.081 0.094 0.084 0.084 300,000 25,200 0.0840 0.544 0.525 0.609 0.544 0.544 46,302 0.5443 -2.33%
2004-01-14 0 0.086 0.086 0.098 0.086 0.090 60,000 5,200 0.0867 0.557 0.557 0.635 0.557 0.583 9,260 0.5615 -4.44%
2004-01-13 0 0.090 - 0.098 - - 0 0 - 0.583 - 0.635 - - 0 - 0.00%
2004-01-12 0 0.090 - 0.098 - - 0 0 - 0.583 - 0.635 - - 0 - 0.00%
2004-01-09 0 0.090 - - 0.088 0.090 2,426,000 216,340 0.0892 0.583 - - 0.570 0.583 374,428 0.5778 2.27%
2004-01-08 0 0.088 0.050 - - - 0 0 - 0.570 0.324 - - - 0 - 0.00%
2004-01-07 0 0.088 - 0.096 - - 0 0 - 0.570 - 0.622 - - 0 - 0.00%
2004-01-06 0 0.088 0.060 0.090 - - 0 0 - 0.570 0.389 0.583 - - 0 - 0.00%
2004-01-05 0 0.088 0.084 0.090 0.083 0.088 500,000 42,000 0.0840 0.570 0.544 0.583 0.538 0.570 77,170 0.5443 4.76%
2004-01-02 0 0.084 0.050 0.090 - - 0 0 - 0.544 0.324 0.583 - - 0 - 0.00%
2003-12-31 0 0.084 - 0.090 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2003-12-30 0 0.084 - 0.090 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2003-12-29 0 0.084 - 0.084 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
2003-12-24 0 0.084 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2003-12-23 0 0.084 - 0.092 - - 0 0 - 0.544 - 0.596 - - 0 - 0.00%
2003-12-22 0 0.084 0.084 0.092 0.084 0.084 556,000 46,704 0.0840 0.544 0.544 0.596 0.544 0.544 85,813 0.5443 0.00%
2003-12-19 0 0.084 - 0.084 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
2003-12-18 0 0.084 - 0.085 - - 0 0 - 0.544 - 0.551 - - 0 - 0.00%
2003-12-17 0 0.084 - 0.090 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2003-12-16 0 0.084 - 0.090 - - 200,000 18,000 0.0900 0.544 - 0.583 - - 30,868 0.5831 0.00%
2003-12-15 0 0.084 - 0.090 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2003-12-12 0 0.084 0.076 - - - 0 0 - 0.544 0.492 - - - 0 - 0.00%
2003-12-11 0 0.084 0.084 - 0.083 0.084 179,577 15,020 0.0836 0.544 0.544 - 0.538 0.544 27,716 0.5419 -4.55%
2003-12-10 0 0.088 - 0.088 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2003-12-09 0 0.088 0.052 0.088 - - 0 0 - 0.570 0.337 0.570 - - 0 - 0.00%
2003-12-08 0 0.088 - 0.088 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2003-12-05 0 0.088 - 0.100 - - 0 0 - 0.570 - 0.648 - - 0 - 0.00%
2003-12-04 0 0.088 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2003-12-03 0 0.088 - 0.098 - - 0 0 - 0.570 - 0.635 - - 0 - 0.00%
2003-12-02 0 0.088 0.080 0.098 - - 0 0 - 0.570 0.518 0.635 - - 0 - 0.00%
2003-12-01 0 0.088 0.088 0.090 0.081 0.082 896,000 73,416 0.0819 0.570 0.570 0.583 0.525 0.531 138,288 0.5309 7.32%
2003-11-28 0 0.082 0.082 - - - 0 0 - 0.531 0.531 - - - 0 - 5.13%
2003-11-27 0 0.078 0.078 - 0.078 0.078 100,000 7,800 0.0780 0.505 0.505 - 0.505 0.505 15,434 0.5054 -2.50%
2003-11-26 0 0.080 0.080 - 0.080 0.080 210,000 16,800 0.0800 0.518 0.518 - 0.518 0.518 32,411 0.5183 -2.44%
2003-11-25 0 0.082 - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2003-11-24 0 0.082 0.075 - - - 0 0 - 0.531 0.486 - - - 0 - 0.00%
2003-11-21 0 0.082 0.080 - - - 0 0 - 0.531 0.518 - - - 0 - 0.00%
2003-11-20 0 0.082 0.080 - - - 0 0 - 0.531 0.518 - - - 0 - 0.00%
2003-11-19 0 0.082 0.082 - 0.080 0.080 10,000 800 0.0800 0.531 0.531 - 0.518 0.518 1,543 0.5183 2.50%
2003-11-18 0 0.080 0.080 - 0.080 0.080 20,000 1,600 0.0800 0.518 0.518 - 0.518 0.518 3,087 0.5183 -2.44%
2003-11-17 0 0.082 0.080 0.094 0.082 0.082 200,000 16,400 0.0820 0.531 0.518 0.609 0.531 0.531 30,868 0.5313 -6.82%
2003-11-14 0 0.088 0.088 - - - 0 0 - 0.570 0.570 - - - 0 - 1.15%
2003-11-13 0 0.087 0.087 0.094 0.087 0.091 620,000 55,120 0.0889 0.564 0.564 0.609 0.564 0.590 95,691 0.5760 -4.40%
2003-11-12 0 0.091 0.091 - 0.090 0.090 20,000 1,800 0.0900 0.590 0.590 - 0.583 0.583 3,087 0.5831 -4.21%
2003-11-11 0 0.095 0.095 0.100 0.095 0.095 76,000 7,220 0.0950 0.616 0.616 0.648 0.616 0.616 11,730 0.6155 -5.00%
2003-11-10 0 0.100 0.100 0.108 0.100 0.100 180,000 18,000 0.1000 0.648 0.648 0.700 0.648 0.648 27,781 0.6479 -9.09%
2003-11-07 0 0.110 0.101 0.117 - - 0 0 - 0.713 0.654 0.758 - - 0 - 0.00%
2003-11-06 1 0.110 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
2003-11-05 0 0.110 0.110 - 0.100 0.110 70,000 7,100 0.1014 0.713 0.713 - 0.648 0.713 10,804 0.6572 -1.79%
2003-11-04 0 0.112 - 0.112 - - 0 0 - 0.726 - 0.726 - - 0 - -1.75%
2003-11-03 0 0.114 - 0.115 0.114 0.114 80,000 9,120 0.1140 0.739 - 0.745 0.739 0.739 12,347 0.7386 1.79%
2003-10-31 0 0.112 - 0.120 - - 0 0 - 0.726 - 0.778 - - 0 - 0.00%
2003-10-30 0 0.112 0.105 0.120 - - 0 0 - 0.726 0.680 0.778 - - 0 - 0.00%
2003-10-29 0 0.112 0.112 0.119 0.107 0.119 2,720,000 308,800 0.1135 0.726 0.726 0.771 0.693 0.771 419,804 0.7356 3.70%
2003-10-28 0 0.108 0.101 0.108 0.101 0.108 1,660,000 168,480 0.1015 0.700 0.654 0.700 0.654 0.700 256,204 0.6576 0.00%
2003-10-27 0 0.108 0.105 0.112 0.100 0.112 5,502,000 581,684 0.1057 0.700 0.680 0.726 0.648 0.726 849,176 0.6850 6.93%
2003-10-24 0 0.101 0.095 0.101 0.095 0.102 210,000 20,650 0.0983 0.654 0.616 0.654 0.616 0.661 32,411 0.6371 1.00%
2003-10-23 0 0.100 0.094 0.102 0.092 0.102 382,000 35,876 0.0939 0.648 0.609 0.661 0.596 0.661 58,958 0.6085 0.00%
2003-10-22 0 0.100 0.095 0.105 0.095 0.100 2,288,000 226,012 0.0988 0.648 0.616 0.680 0.616 0.648 353,129 0.6400 11.11%
2003-10-21 0 0.090 0.088 0.093 0.090 0.102 1,132,000 110,174 0.0973 0.583 0.570 0.603 0.583 0.661 174,712 0.6306 -10.00%
2003-10-20 0 0.100 - 0.100 0.088 0.100 1,850,000 167,584 0.0906 0.648 - 0.648 0.570 0.648 285,528 0.5869 5.26%
2003-10-17 0 0.095 0.095 0.100 0.075 0.110 5,326,000 531,656 0.0998 0.616 0.616 0.648 0.486 0.713 822,012 0.6468 58.33%
2003-10-16 0 0.060 0.060 - 0.050 0.058 102,000 5,116 0.0502 0.389 0.389 - 0.324 0.376 15,743 0.3250 17.65%
2003-10-15 0 0.051 0.051 - - - 0 0 - 0.330 0.330 - - - 0 - 2.00%
2003-10-14 0 0.050 0.050 - 0.050 0.050 100,000 5,000 0.0500 0.324 0.324 - 0.324 0.324 15,434 0.3240 0.00%
2003-10-13 0 0.050 0.050 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
2003-10-10 0 0.050 0.040 - - - 0 0 - 0.324 0.259 - - - 0 - 0.00%
2003-10-09 0 0.050 0.050 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
2003-10-08 0 0.050 0.050 - 0.050 0.050 66,000 3,300 0.0500 0.324 0.324 - 0.324 0.324 10,186 0.3240 -1.96%
2003-10-07 0 0.051 0.043 - - - 0 0 - 0.330 0.279 - - - 0 - 0.00%
2003-10-06 0 0.051 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2003-10-03 0 0.051 0.051 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2003-10-02 0 0.051 0.051 - - - 0 0 - 0.330 0.330 - - - 0 - 2.00%
2003-09-30 0 0.050 0.050 0.075 0.050 0.050 6,000 300 0.0500 0.324 0.324 0.486 0.324 0.324 926 0.3240 -20.63%
2003-09-29 0 0.063 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
2003-09-26 0 0.063 0.055 - - - 0 0 - 0.408 0.356 - - - 0 - 0.00%
2003-09-25 0 0.063 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
2003-09-24 0 0.063 0.055 0.078 - - 0 0 - 0.408 0.356 0.505 - - 0 - 0.00%
2003-09-23 0 0.063 0.056 0.063 - - 0 0 - 0.408 0.363 0.408 - - 0 - -3.08%
2003-09-22 0 0.065 0.055 - - - 0 0 - 0.421 0.356 - - - 0 - 0.00%
2003-09-19 0 0.065 0.052 0.075 - - 0 0 - 0.421 0.337 0.486 - - 0 - 0.00%
2003-09-18 0 0.065 0.056 0.065 0.075 0.075 12,000 900 0.0750 0.421 0.363 0.421 0.486 0.486 1,852 0.4859 0.00%
2003-09-17 0 0.065 0.058 - - - 0 0 - 0.421 0.376 - - - 0 - 0.00%
2003-09-16 0 0.065 0.058 0.075 - - 0 0 - 0.421 0.376 0.486 - - 0 - 0.00%
2003-09-15 0 0.065 0.065 0.073 - - 0 0 - 0.421 0.421 0.473 - - 0 - 0.00%
2003-09-11 0 0.065 0.062 0.065 0.080 0.080 4,000 320 0.0800 0.421 0.402 0.421 0.518 0.518 617 0.5183 -7.14%
2003-09-10 0 0.070 0.066 0.075 0.070 0.080 164,000 12,422 0.0757 0.454 0.428 0.486 0.454 0.518 25,312 0.4908 -2.78%
2003-09-09 0 0.072 0.077 0.078 0.071 0.075 370,000 27,010 0.0730 0.467 0.499 0.505 0.460 0.486 57,106 0.4730 -15.29%
2003-09-08 0 0.085 0.060 0.085 - - 0 0 - 0.551 0.389 0.551 - - 0 - -15.00%
2003-09-05 0 0.100 - 0.100 - - 0 0 - 0.648 - 0.648 - - 0 - 0.00%
2003-09-04 0 0.100 0.091 0.100 0.100 0.126 2,840,000 320,560 0.1129 0.648 0.590 0.648 0.648 0.816 438,324 0.7313 -5.66%
2003-09-03 0 0.106 0.106 0.110 0.088 0.106 2,198,000 213,144 0.0970 0.687 0.687 0.713 0.570 0.687 339,238 0.6283 35.90%
2003-09-02 0 0.078 0.069 0.086 0.078 0.078 100,000 7,800 0.0780 0.505 0.447 0.557 0.505 0.505 15,434 0.5054 11.43%
2003-09-01 0 0.070 0.070 0.071 0.056 0.063 142,000 7,966 0.0561 0.454 0.454 0.460 0.363 0.408 21,916 0.3635 16.67%
2003-08-29 0 0.060 0.051 - 0.055 0.060 400,000 23,000 0.0575 0.389 0.330 - 0.356 0.389 61,736 0.3726 0.00%
2003-08-28 0 0.060 - - 0.060 0.060 200,000 12,000 0.0600 0.389 - - 0.389 0.389 30,868 0.3888 -7.69%
2003-08-27 0 0.065 0.053 0.065 - - 0 0 - 0.421 0.343 0.421 - - 0 - 0.00%
2003-08-26 0 0.065 0.060 0.065 0.050 0.065 14,000 850 0.0607 0.421 0.389 0.421 0.324 0.421 2,161 0.3934 10.17%
2003-08-25 0 0.059 0.055 0.067 - - 0 0 - 0.382 0.356 0.434 - - 0 - 0.00%
2003-08-22 0 0.059 0.058 0.067 0.059 0.059 130,000 7,670 0.0590 0.382 0.376 0.434 0.382 0.382 20,064 0.3823 15.69%
2003-08-21 0 0.051 0.051 - 0.050 0.050 100,000 5,000 0.0500 0.330 0.330 - 0.324 0.324 15,434 0.3240 -8.93%
2003-08-20 0 0.056 0.051 0.060 - - 0 0 - 0.363 0.330 0.389 - - 0 - 0.00%
2003-08-19 0 0.056 0.056 0.060 0.050 0.056 1,320,000 71,600 0.0542 0.363 0.363 0.389 0.324 0.363 203,728 0.3514 1.82%
2003-08-18 0 0.055 0.052 0.065 - - 0 0 - 0.356 0.337 0.421 - - 0 - 0.00%
2003-08-15 0 0.055 0.045 0.065 - - 0 0 - 0.356 0.292 0.421 - - 0 - 0.00%
2003-08-14 0 0.055 0.043 - - - 20,000 1,100 0.0550 0.356 0.279 - - - 3,087 0.3564 0.00%
2003-08-13 0 0.055 0.045 - - - 0 0 - 0.356 0.292 - - - 0 - 0.00%
2003-08-12 0 0.055 0.055 0.060 0.055 0.055 38,000 2,090 0.0550 0.356 0.356 0.389 0.356 0.356 5,865 0.3564 0.00%
2003-08-11 0 0.055 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
2003-08-08 0 0.055 - 0.055 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2003-08-07 0 0.055 0.045 0.055 - - 0 0 - 0.356 0.292 0.356 - - 0 - 0.00%
2003-08-06 0 0.055 0.045 0.059 - - 0 0 - 0.356 0.292 0.382 - - 0 - 0.00%
2003-08-05 0 0.055 0.045 0.055 - - 0 0 - 0.356 0.292 0.356 - - 0 - 0.00%
2003-08-04 0 0.055 0.045 0.065 0.055 0.055 200,000 11,000 0.0550 0.356 0.292 0.421 0.356 0.356 30,868 0.3564 -5.17%
2003-08-01 0 0.058 0.047 0.058 - - 0 0 - 0.376 0.305 0.376 - - 0 - 0.00%
2003-07-31 0 0.058 0.050 0.058 0.047 0.058 90,000 4,780 0.0531 0.376 0.324 0.376 0.305 0.376 13,891 0.3441 20.83%
2003-07-30 0 0.048 0.045 0.055 - - 0 0 - 0.311 0.292 0.356 - - 0 - 0.00%
2003-07-29 0 0.048 0.048 0.060 0.045 0.046 230,000 10,550 0.0459 0.311 0.311 0.389 0.292 0.298 35,498 0.2972 4.35%
2003-07-28 0 0.046 0.046 0.054 0.045 0.045 6,000 270 0.0450 0.298 0.298 0.350 0.292 0.292 926 0.2916 12.20%
2003-07-25 0 0.041 0.041 - 0.040 0.040 508,000 20,320 0.0400 0.266 0.266 - 0.259 0.259 78,404 0.2592 -8.89%
2003-07-24 0 0.045 0.045 - 0.041 0.045 150,000 6,550 0.0437 0.292 0.292 - 0.266 0.292 23,151 0.2829 4.65%
2003-07-23 0 0.043 0.040 0.046 - - 0 0 - 0.279 0.259 0.298 - - 0 - 0.00%
2003-07-22 0 0.043 0.040 0.048 - - 0 0 - 0.279 0.259 0.311 - - 0 - 0.00%
2003-07-21 0 0.043 0.043 0.050 0.043 0.043 20,000 860 0.0430 0.279 0.279 0.324 0.279 0.279 3,087 0.2786 -14.00%
2003-07-18 0 0.050 0.050 0.055 0.040 0.040 200,000 8,000 0.0400 0.324 0.324 0.356 0.259 0.259 30,868 0.2592 -16.67%
2003-07-17 0 0.060 0.040 0.060 0.060 0.060 14,000 840 0.0600 0.389 0.259 0.389 0.389 0.389 2,161 0.3888 0.00%
2003-07-16 0 0.060 0.057 0.060 0.060 0.060 106,000 6,330 0.0597 0.389 0.369 0.389 0.389 0.389 16,360 0.3869 9.09%
2003-07-15 0 0.055 0.055 0.060 0.055 0.055 20,000 1,100 0.0550 0.356 0.356 0.389 0.356 0.356 3,087 0.3564 10.00%
2003-07-14 0 0.050 - 0.060 - - 0 0 - 0.324 - 0.389 - - 0 - 0.00%
2003-07-11 0 0.050 - 0.058 0.050 0.051 1,012,000 51,600 0.0510 0.324 - 0.376 0.324 0.330 156,192 0.3304 11.11%
2003-07-10 0 0.045 0.045 0.055 - - 0 0 - 0.292 0.292 0.356 - - 0 - 12.50%
2003-07-09 0 0.040 0.040 0.050 0.035 0.035 660,000 23,100 0.0350 0.259 0.259 0.324 0.227 0.227 101,864 0.2268 11.11%
2003-07-08 0 0.036 0.036 0.050 0.035 0.035 10,000 350 0.0350 0.233 0.233 0.324 0.227 0.227 1,543 0.2268 -28.00%
2003-07-07 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-07-04 0 0.050 - 0.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2003-07-03 0 0.050 0.050 0.058 - - 0 0 - 0.324 0.324 0.376 - - 0 - 4.17%
2003-07-02 0 0.048 0.048 0.050 0.035 0.042 22,000 784 0.0356 0.311 0.311 0.324 0.227 0.272 3,395 0.2309 33.33%
2003-06-30 0 0.036 0.036 0.048 0.035 0.036 60,000 2,156 0.0359 0.233 0.233 0.311 0.227 0.233 9,260 0.2328 -20.00%
2003-06-27 0 0.045 0.036 0.045 0.045 0.045 4,000 180 0.0450 0.292 0.233 0.292 0.292 0.292 617 0.2916 0.00%
2003-06-26 0 0.045 0.042 0.050 0.030 0.045 1,550,000 54,450 0.0351 0.292 0.272 0.324 0.194 0.292 239,226 0.2276 -10.00%
2003-06-25 0 0.050 0.030 0.050 - - 0 0 - 0.324 0.194 0.324 - - 0 - 0.00%
2003-06-24 0 0.050 0.033 0.058 - - 0 0 - 0.324 0.214 0.376 - - 0 - 0.00%
2003-06-23 0 0.050 0.050 0.055 0.050 0.050 50,000 2,500 0.0500 0.324 0.324 0.356 0.324 0.324 7,717 0.3240 0.00%
2003-06-20 0 0.050 0.050 - 0.050 0.050 312,000 15,600 0.0500 0.324 0.324 - 0.324 0.324 48,154 0.3240 66.67%
2003-06-19 0 0.030 0.030 0.040 0.030 0.030 12,000 360 0.0300 0.194 0.194 0.259 0.194 0.194 1,852 0.1944 -40.00%
2003-06-18 0 0.050 0.040 0.050 - - 0 0 - 0.324 0.259 0.324 - - 0 - 0.00%
2003-06-17 0 0.050 0.036 0.058 0.025 0.050 1,348,000 60,900 0.0452 0.324 0.233 0.376 0.162 0.324 208,050 0.2927 92.31%
2003-06-16 0 0.026 0.026 0.040 - - 0 0 - 0.168 0.168 0.259 - - 0 - 4.00%
2003-06-13 0 0.025 0.025 - 0.025 0.025 200,000 5,000 0.0250 0.162 0.162 - 0.162 0.162 30,868 0.1620 0.00%
2003-06-12 0 0.025 0.025 - 0.025 0.025 100,000 2,500 0.0250 0.162 0.162 - 0.162 0.162 15,434 0.1620 -37.50%
2003-06-11 0 0.040 0.032 0.040 - - 30,000 1,200 0.0400 0.259 0.207 0.259 - - 4,630 0.2592 0.00%
2003-06-10 0 0.040 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2003-06-09 0 0.040 - 0.040 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
2003-06-06 0 0.040 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2003-06-05 0 0.040 0.030 0.040 0.030 0.040 102,000 3,080 0.0302 0.259 0.194 0.259 0.194 0.259 15,743 0.1956 0.00%
2003-06-03 0 0.040 0.027 - - - 0 0 - 0.259 0.175 - - - 0 - 0.00%
2003-06-02 0 0.040 - 0.040 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
2003-05-30 0 0.040 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2003-05-29 0 0.040 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2003-05-28 0 0.040 0.025 - 0.040 0.040 2,000 80 0.0400 0.259 0.162 - 0.259 0.259 309 0.2592 25.00%
2003-05-27 0 0.032 0.032 - 0.032 0.032 200,000 6,400 0.0320 0.207 0.207 - 0.207 0.207 30,868 0.2073 -20.00%
2003-05-26 0 0.040 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2003-05-23 0 0.040 - 0.048 - - 0 0 - 0.259 - 0.311 - - 0 - 0.00%
2003-05-22 0 0.040 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2003-05-21 0 0.040 - 0.048 - - 0 0 - 0.259 - 0.311 - - 0 - 0.00%
2003-05-20 0 0.040 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2003-05-19 0 0.040 0.026 0.040 0.030 0.040 20,000 700 0.0350 0.259 0.168 0.259 0.194 0.259 3,087 0.2268 14.29%
2003-05-16 0 0.035 0.028 0.040 - - 0 0 - 0.227 0.181 0.259 - - 0 - 0.00%
2003-05-15 0 0.035 0.030 0.040 - - 0 0 - 0.227 0.194 0.259 - - 0 - 0.00%
2003-05-14 0 0.035 0.030 0.040 - - 0 0 - 0.227 0.194 0.259 - - 0 - 0.00%
2003-05-13 0 0.035 0.032 - - - 0 0 - 0.227 0.207 - - - 0 - 0.00%
2003-05-12 0 0.035 0.032 0.040 - - 0 0 - 0.227 0.207 0.259 - - 0 - 0.00%
2003-05-09 0 0.035 0.030 0.040 - - 0 0 - 0.227 0.194 0.259 - - 0 - 0.00%
2003-05-07 0 0.035 0.031 0.040 - - 0 0 - 0.227 0.201 0.259 - - 0 - 0.00%
2003-05-06 0 0.035 0.035 0.043 0.030 0.030 10,000 300 0.0300 0.227 0.227 0.279 0.194 0.194 1,543 0.1944 -30.00%
2003-05-05 0 0.050 - 0.055 - - 0 0 - 0.324 - 0.356 - - 0 - 0.00%
2003-05-02 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-04-30 0 0.050 - 0.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2003-04-29 0 0.050 0.020 0.055 - - 0 0 - 0.324 0.130 0.356 - - 0 - 0.00%
2003-04-28 0 0.050 0.020 - - - 0 0 - 0.324 0.130 - - - 0 - 0.00%
2003-04-25 0 0.050 - 0.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2003-04-24 0 0.050 - 0.055 - - 0 0 - 0.324 - 0.356 - - 0 - 0.00%
2003-04-23 0 0.050 - 0.055 - - 0 0 - 0.324 - 0.356 - - 0 - 0.00%
2003-04-22 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-04-17 0 0.050 - 0.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2003-04-16 0 0.050 - 0.055 - - 0 0 - 0.324 - 0.356 - - 0 - 0.00%
2003-04-15 0 0.050 0.030 0.055 - - 0 0 - 0.324 0.194 0.356 - - 0 - 0.00%
2003-04-14 0 0.050 - 0.055 - - 0 0 - 0.324 - 0.356 - - 0 - 0.00%
2003-04-11 0 0.050 0.030 0.050 - - 0 0 - 0.324 0.194 0.324 - - 0 - 0.00%
2003-04-10 0 0.050 - 0.055 - - 0 0 - 0.324 - 0.356 - - 0 - 0.00%
2003-04-09 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-04-08 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-04-07 0 0.050 0.020 - - - 0 0 - 0.324 0.130 - - - 0 - 0.00%
2003-04-04 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-04-03 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-04-02 0 0.050 0.020 - - - 0 0 - 0.324 0.130 - - - 0 - 0.00%
2003-04-01 0 0.050 0.020 - - - 0 0 - 0.324 0.130 - - - 0 - 0.00%
2003-03-31 0 0.050 0.020 - - - 0 0 - 0.324 0.130 - - - 0 - 0.00%
2003-03-28 0 0.050 0.020 - - - 0 0 - 0.324 0.130 - - - 0 - 0.00%
2003-03-27 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-03-26 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-03-25 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-03-24 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-03-21 0 0.050 0.025 0.050 - - 0 0 - 0.324 0.162 0.324 - - 0 - 0.00%
2003-03-20 0 0.050 0.025 0.050 - - 0 0 - 0.324 0.162 0.324 - - 0 - 0.00%
2003-03-19 0 0.050 - 0.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2003-03-18 0 0.050 0.025 0.050 - - 0 0 - 0.324 0.162 0.324 - - 0 - 0.00%
2003-03-17 0 0.050 - 0.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2003-03-14 0 0.050 0.050 - 0.030 0.050 870,000 31,630 0.0364 0.324 0.324 - 0.194 0.324 134,275 0.2356 78.57%
2003-03-13 0 0.028 0.028 0.050 0.023 0.023 60,000 1,380 0.0230 0.181 0.181 0.324 0.149 0.149 9,260 0.1490 -44.00%
2003-03-12 0 0.050 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2003-03-11 0 0.050 0.026 0.050 - - 0 0 - 0.324 0.168 0.324 - - 0 - 0.00%
2003-03-10 0 0.050 0.025 0.050 - - 0 0 - 0.324 0.162 0.324 - - 0 - 0.00%
2003-03-07 0 0.050 0.025 0.050 - - 0 0 - 0.324 0.162 0.324 - - 0 - 0.00%
2003-03-06 0 0.050 0.028 - - - 0 0 - 0.324 0.181 - - - 0 - 0.00%
2003-03-05 0 0.050 0.028 0.055 - - 0 0 - 0.324 0.181 0.356 - - 0 - 0.00%
2003-03-04 0 0.050 0.035 0.055 - - 0 0 - 0.324 0.227 0.356 - - 0 - 0.00%
2003-03-03 0 0.050 0.028 0.055 - - 0 0 - 0.324 0.181 0.356 - - 0 - 0.00%
2003-02-28 0 0.050 - 0.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2003-02-27 0 0.050 - 0.054 - - 0 0 - 0.324 - 0.350 - - 0 - 0.00%
2003-02-26 0 0.050 - 0.054 - - 0 0 - 0.324 - 0.350 - - 0 - 0.00%
2003-02-25 0 0.050 - 0.055 - - 0 0 - 0.324 - 0.356 - - 0 - 0.00%
2003-02-24 0 0.050 0.041 0.050 0.050 0.050 300,000 15,000 0.0500 0.324 0.266 0.324 0.324 0.324 46,302 0.3240 19.05%
2003-02-21 0 0.042 0.040 0.050 - - 0 0 - 0.272 0.259 0.324 - - 0 - 0.00%
2003-02-20 0 0.042 0.042 0.050 0.040 0.040 100,000 4,000 0.0400 0.272 0.272 0.324 0.259 0.259 15,434 0.2592 20.00%
2003-02-19 0 0.035 0.044 0.050 0.028 0.028 8,000 224 0.0280 0.227 0.285 0.324 0.181 0.181 1,235 0.1814 -20.45%
2003-02-18 0 0.044 0.028 0.050 - - 0 0 - 0.285 0.181 0.324 - - 0 - 0.00%
2003-02-17 0 0.044 0.034 0.050 - - 0 0 - 0.285 0.220 0.324 - - 0 - 0.00%
2003-02-14 0 0.044 0.036 0.050 - - 0 0 - 0.285 0.233 0.324 - - 0 - 0.00%
2003-02-13 0 0.044 0.043 0.044 - - 0 0 - 0.285 0.279 0.285 - - 0 - -12.00%
2003-02-12 0 0.050 0.036 0.055 0.043 0.050 304,000 15,172 0.0499 0.324 0.233 0.356 0.279 0.324 46,919 0.3234 0.00%
2003-02-11 0 0.050 0.043 - 0.028 0.050 12,000 380 0.0317 0.324 0.279 - 0.181 0.324 1,852 0.2052 2.04%
2003-02-10 0 0.049 0.030 0.050 - - 0 0 - 0.317 0.194 0.324 - - 0 - 0.00%
2003-02-07 0 0.049 0.033 0.049 - - 0 0 - 0.317 0.214 0.317 - - 0 - -2.00%
2003-02-06 0 0.050 0.030 - - - 0 0 - 0.324 0.194 - - - 0 - 0.00%
2003-02-05 0 0.050 0.031 0.060 - - 0 0 - 0.324 0.201 0.389 - - 0 - 0.00%
2003-02-04 0 0.050 0.035 0.060 - - 0 0 - 0.324 0.227 0.389 - - 0 - 0.00%
2003-01-30 0 0.050 0.035 0.053 - - 0 0 - 0.324 0.227 0.343 - - 0 - 0.00%
2003-01-29 0 0.050 0.040 0.056 - - 0 0 - 0.324 0.259 0.363 - - 0 - 0.00%
2003-01-28 0 0.050 0.040 0.057 - - 0 0 - 0.324 0.259 0.369 - - 0 - 0.00%
2003-01-27 0 0.050 0.040 0.060 - - 0 0 - 0.324 0.259 0.389 - - 0 - 0.00%
2003-01-24 0 0.050 0.040 0.060 - - 0 0 - 0.324 0.259 0.389 - - 0 - 0.00%
2003-01-23 0 0.050 0.055 0.060 0.050 0.050 100,000 5,000 0.0500 0.324 0.356 0.389 0.324 0.324 15,434 0.3240 -9.09%
2003-01-22 0 0.055 0.042 0.055 0.048 0.060 150,000 7,800 0.0520 0.356 0.272 0.356 0.311 0.389 23,151 0.3369 -1.79%
2003-01-21 0 0.056 0.044 0.056 0.039 0.060 1,776,000 76,878 0.0433 0.363 0.285 0.363 0.253 0.389 274,107 0.2805 -1.75%
2003-01-20 0 0.057 0.057 0.060 0.040 0.040 10,000 400 0.0400 0.369 0.369 0.389 0.259 0.259 1,543 0.2592 -3.39%
2003-01-17 0 0.059 0.051 0.060 - - 0 0 - 0.382 0.330 0.389 - - 0 - 0.00%
2003-01-16 0 0.059 0.042 0.060 - - 0 0 - 0.382 0.272 0.389 - - 0 - 0.00%
2003-01-15 0 0.059 0.045 0.060 - - 0 0 - 0.382 0.292 0.389 - - 0 - 0.00%
2003-01-14 0 0.059 0.044 0.065 - - 0 0 - 0.382 0.285 0.421 - - 0 - 0.00%
2003-01-13 0 0.059 0.050 0.065 - - 0 0 - 0.382 0.324 0.421 - - 0 - 0.00%
2003-01-10 0 0.059 0.050 0.060 0.040 0.059 1,060,000 57,580 0.0543 0.382 0.324 0.389 0.259 0.382 163,600 0.3520 7.27%
2003-01-09 0 0.055 0.040 0.060 - - 0 0 - 0.356 0.259 0.389 - - 0 - 0.00%
2003-01-08 0 0.055 0.055 0.060 0.055 0.055 100,000 5,500 0.0550 0.356 0.356 0.389 0.356 0.356 15,434 0.3564 -15.38%
2003-01-07 0 0.065 - 0.073 - - 0 0 - 0.421 - 0.473 - - 0 - 0.00%
2003-01-06 0 0.065 - 0.065 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2003-01-03 0 0.065 - 0.073 - - 0 0 - 0.421 - 0.473 - - 0 - 0.00%
2003-01-02 0 0.065 0.055 0.073 - - 0 0 - 0.421 0.356 0.473 - - 0 - 0.00%
2002-12-31 0 0.065 0.060 0.065 - - 0 0 - 0.421 0.389 0.421 - - 0 - 0.00%
2002-12-30 0 0.065 - 0.073 - - 0 0 - 0.421 - 0.473 - - 0 - 0.00%
2002-12-27 0 0.065 0.058 0.073 - - 0 0 - 0.421 0.376 0.473 - - 0 - 0.00%
2002-12-24 0 0.065 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2002-12-23 0 0.065 0.057 - 0.065 0.065 100,000 6,500 0.0650 0.421 0.369 - 0.421 0.421 15,434 0.4211 18.18%
2002-12-20 0 0.055 0.050 - - - 0 0 - 0.356 0.324 - - - 0 - 0.00%
2002-12-19 0 0.055 0.049 - - - 0 0 - 0.356 0.317 - - - 0 - 0.00%
2002-12-18 0 0.055 0.055 - - - 0 0 - 0.356 0.356 - - - 0 - 3.77%
2002-12-17 0 0.053 0.060 - 0.052 0.052 20,000 1,040 0.0520 0.343 0.389 - 0.337 0.337 3,087 0.3369 -11.67%
2002-12-16 0 0.060 0.052 - - - 0 0 - 0.389 0.337 - - - 0 - 0.00%
2002-12-13 0 0.060 - 0.065 - - 8,000 480 0.0600 0.389 - 0.421 - - 1,235 0.3888 0.00%
2002-12-12 0 0.060 0.053 0.065 - - 0 0 - 0.389 0.343 0.421 - - 0 - 0.00%
2002-12-11 0 0.060 0.052 0.065 0.060 0.060 692,000 41,520 0.0600 0.389 0.337 0.421 0.389 0.389 106,803 0.3888 3.45%
2002-12-10 0 0.058 0.064 0.065 0.058 0.058 100,000 5,800 0.0580 0.376 0.415 0.421 0.376 0.376 15,434 0.3758 -10.77%
2002-12-09 0 0.065 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2002-12-06 0 0.065 0.060 - 0.065 0.066 1,738,000 113,720 0.0654 0.421 0.389 - 0.421 0.428 268,242 0.4239 8.33%
2002-12-05 0 0.060 - 0.065 - - 0 0 - 0.389 - 0.421 - - 0 - 0.00%
2002-12-04 0 0.060 0.060 0.068 0.052 0.052 40,000 2,080 0.0520 0.389 0.389 0.441 0.337 0.337 6,174 0.3369 0.00%
2002-12-03 0 0.060 - 0.065 0.060 0.060 100,000 6,000 0.0600 0.389 - 0.421 0.389 0.389 15,434 0.3888 -7.69%
2002-12-02 0 0.065 0.060 - - - 0 0 - 0.421 0.389 - - - 0 - 0.00%
2002-11-29 0 0.065 - 0.070 0.065 0.070 2,100,000 139,000 0.0662 0.421 - 0.454 0.421 0.454 324,113 0.4289 6.56%
2002-11-28 0 0.061 0.061 0.072 0.060 0.060 30,000 1,800 0.0600 0.395 0.395 0.467 0.389 0.389 4,630 0.3888 -6.15%
2002-11-27 0 0.065 0.060 0.072 - - 0 0 - 0.421 0.389 0.467 - - 0 - 0.00%
2002-11-26 0 0.065 0.065 0.072 0.065 0.065 100,000 6,500 0.0650 0.421 0.421 0.467 0.421 0.421 15,434 0.4211 -9.72%
2002-11-25 0 0.072 - 0.072 - - 0 0 - 0.467 - 0.467 - - 0 - 0.00%
2002-11-22 0 0.072 - 0.072 - - 0 0 - 0.467 - 0.467 - - 0 - 0.00%
2002-11-21 0 0.072 0.060 0.075 0.060 0.072 500,000 35,976 0.0720 0.467 0.389 0.486 0.389 0.467 77,170 0.4662 10.77%
2002-11-20 0 0.065 0.065 0.072 0.065 0.065 90,000 5,850 0.0650 0.421 0.421 0.467 0.421 0.421 13,891 0.4211 -7.14%
2002-11-19 0 0.070 0.070 0.075 0.070 0.070 450,000 31,500 0.0700 0.454 0.454 0.486 0.454 0.454 69,453 0.4535 9.37%
2002-11-18 0 0.064 0.064 0.070 - - 0 0 - 0.415 0.415 0.454 - - 0 - 6.67%
2002-11-15 0 0.060 0.060 0.072 0.060 0.070 218,000 15,080 0.0692 0.389 0.389 0.467 0.389 0.454 33,646 0.4482 -11.76%
2002-11-14 0 0.068 0.061 - - - 0 0 - 0.441 0.395 - - - 0 - 0.00%
2002-11-13 0 0.068 0.060 - 0.068 0.068 20,000 1,360 0.0680 0.441 0.389 - 0.441 0.441 3,087 0.4406 0.00%
2002-11-12 0 0.068 0.054 - - - 0 0 - 0.441 0.350 - - - 0 - 0.00%
2002-11-11 0 0.068 0.068 - 0.060 0.060 200,000 12,000 0.0600 0.441 0.441 - 0.389 0.389 30,868 0.3888 4.62%
2002-11-08 0 0.065 0.070 0.076 0.065 0.065 200,000 13,000 0.0650 0.421 0.454 0.492 0.421 0.421 30,868 0.4211 -7.14%
2002-11-07 0 0.070 - 0.070 0.070 0.100 692,000 56,816 0.0821 0.454 - 0.454 0.454 0.648 106,803 0.5320 -32.69%
2002-11-06 0 0.104 0.100 0.104 - - 0 0 - 0.674 0.648 0.674 - - 0 - -0.95%
2002-11-05 0 0.105 - 0.105 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2002-11-04 0 0.105 0.105 - - - 0 0 - 0.680 0.680 - - - 0 - 2.94%
2002-11-01 0 0.102 - - - - 0 0 - 0.661 - - - - 0 - 0.00%
2002-10-31 0 0.102 - 0.102 - - 0 0 - 0.661 - 0.661 - - 0 - -0.97%
2002-10-30 0 0.103 - 0.103 0.099 0.103 212,000 21,036 0.0992 0.667 - 0.667 0.641 0.667 32,720 0.6429 -1.90%
2002-10-29 0 0.105 - 0.105 0.105 0.105 10,000 1,050 0.1050 0.680 - 0.680 0.680 0.680 1,543 0.6803 0.00%
2002-10-28 0 0.105 - 0.105 0.105 0.105 2,000 210 0.1050 0.680 - 0.680 0.680 0.680 309 0.6803 0.00%
2002-10-25 0 0.105 - 0.105 0.105 0.108 200,000 21,300 0.1065 0.680 - 0.680 0.680 0.700 30,868 0.6900 5.00%
2002-10-24 0 0.100 0.100 - 0.095 0.100 108,000 10,760 0.0996 0.648 0.648 - 0.616 0.648 16,669 0.6455 11.11%
2002-10-23 0 0.090 - - 0.080 0.090 1,570,000 137,324 0.0875 0.583 - - 0.518 0.583 242,313 0.5667 13.92%
2002-10-22 0 0.079 - 0.080 0.075 0.090 424,000 32,868 0.0775 0.512 - 0.518 0.486 0.583 65,440 0.5023 -1.25%
2002-10-21 0 0.080 - 0.080 0.070 0.080 816,000 57,248 0.0702 0.518 - 0.518 0.454 0.518 125,941 0.4546 15.94%
2002-10-18 0 0.069 0.060 0.070 0.060 0.069 504,000 34,740 0.0689 0.447 0.389 0.454 0.389 0.447 77,787 0.4466 0.00%
2002-10-17 0 0.069 - 0.069 0.070 0.070 2,000 140 0.0700 0.447 - 0.447 0.454 0.454 309 0.4535 0.00%
2002-10-16 0 0.069 - 0.070 - - 0 0 - 0.447 - 0.454 - - 0 - 0.00%
2002-10-15 0 0.069 - 0.069 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
2002-10-11 0 0.069 - 0.069 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
2002-10-10 0 0.069 - 0.069 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
2002-10-09 0 0.069 - 0.069 0.070 0.070 240,000 16,800 0.0700 0.447 - 0.447 0.454 0.454 37,041 0.4535 -13.75%
2002-10-08 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-10-07 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-10-04 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-10-03 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-10-02 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-09-30 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-09-27 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-09-26 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-09-25 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-09-24 0 0.080 - 0.080 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2002-09-23 0 0.080 - 0.085 - - 0 0 - 0.518 - 0.551 - - 0 - 0.00%
2002-09-20 0 0.080 - 0.088 - - 0 0 - 0.518 - 0.570 - - 0 - 0.00%
2002-09-19 0 0.080 0.083 0.090 - - 0 0 - 0.518 0.538 0.583 - - 0 - 0.00%
2002-09-18 0 0.080 0.080 0.090 0.080 0.080 2,624,000 209,920 0.0800 0.518 0.518 0.583 0.518 0.518 404,987 0.5183 -3.61%
2002-09-17 0 0.083 - 0.090 - - 0 0 - 0.538 - 0.583 - - 0 - 0.00%
2002-09-16 0 0.083 - 0.090 - - 0 0 - 0.538 - 0.583 - - 0 - 0.00%
2002-09-13 0 0.083 - 0.090 - - 0 0 - 0.538 - 0.583 - - 0 - 0.00%
2002-09-12 0 0.083 - 0.090 - - 0 0 - 0.538 - 0.583 - - 0 - 0.00%
2002-09-11 0 0.083 - 0.088 - - 0 0 - 0.538 - 0.570 - - 0 - 0.00%
2002-09-10 0 0.083 0.078 0.083 0.085 0.090 300,000 26,000 0.0867 0.538 0.505 0.538 0.551 0.583 46,302 0.5615 -2.35%
2002-09-09 0 0.085 - 0.090 - - 0 0 - 0.551 - 0.583 - - 0 - 0.00%
2002-09-06 0 0.085 - 0.085 0.085 0.085 50,000 4,250 0.0850 0.551 - 0.551 0.551 0.551 7,717 0.5507 -5.56%
2002-09-05 0 0.090 - 0.098 - - 0 0 - 0.583 - 0.635 - - 0 - 0.00%
2002-09-04 0 0.090 - 0.100 0.080 0.090 6,000 520 0.0867 0.583 - 0.648 0.518 0.583 926 0.5615 0.00%
2002-09-03 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-09-02 0 0.090 0.090 - 0.085 0.085 10,000 850 0.0850 0.583 0.583 - 0.551 0.551 1,543 0.5507 0.00%
2002-08-30 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-08-29 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-08-28 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-08-27 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-08-26 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-08-23 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-08-22 0 0.090 - 0.090 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2002-08-21 0 0.090 - 0.090 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2002-08-20 0 0.090 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2002-08-19 0 0.090 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2002-08-16 0 0.090 0.080 0.090 0.090 0.090 200,000 18,000 0.0900 0.583 0.518 0.583 0.583 0.583 30,868 0.5831 5.88%
2002-08-15 0 0.085 0.070 0.090 - - 0 0 - 0.551 0.454 0.583 - - 0 - 0.00%
2002-08-14 0 0.085 - 0.090 - - 0 0 - 0.551 - 0.583 - - 0 - 0.00%
2002-08-13 0 0.085 - 0.094 0.085 0.085 270,000 22,950 0.0850 0.551 - 0.609 0.551 0.551 41,672 0.5507 -5.56%
2002-08-12 0 0.090 - 0.090 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2002-08-09 0 0.090 - 0.090 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2002-08-08 0 0.090 - 0.098 0.090 0.090 1,000,000 90,000 0.0900 0.583 - 0.635 0.583 0.583 154,340 0.5831 0.00%
2002-08-07 0 0.090 - 0.100 - - 0 0 - 0.583 - 0.648 - - 0 - 0.00%
2002-08-06 0 0.090 - 0.097 - - 100,000 9,000 0.0900 0.583 - 0.628 - - 15,434 0.5831 0.00%
2002-08-05 0 0.090 - 0.090 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2002-08-02 0 0.090 0.090 0.095 0.088 0.104 1,606,000 147,552 0.0919 0.583 0.583 0.616 0.570 0.674 247,869 0.5953 -19.64%
2002-08-01 0 0.112 0.105 0.118 0.112 0.112 400,000 44,800 0.1120 0.726 0.680 0.765 0.726 0.726 61,736 0.7257 -6.67%
2002-07-31 0 0.120 - 0.120 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2002-07-30 0 0.120 - 0.125 0.120 0.125 700,000 84,650 0.1209 0.778 - 0.810 0.778 0.810 108,038 0.7835 0.00%
2002-07-29 0 0.120 0.120 0.142 0.119 0.128 1,494,000 181,560 0.1215 0.778 0.778 0.920 0.771 0.829 230,583 0.7874 -11.11%
2002-07-26 0 0.135 - 0.142 - - 0 0 - 0.875 - 0.920 - - 0 - 0.00%
2002-07-25 0 0.135 0.128 0.142 - - 0 0 - 0.875 0.829 0.920 - - 0 - 0.00%
2002-07-24 0 0.135 0.135 0.145 0.131 0.142 592,000 79,868 0.1349 0.875 0.875 0.939 0.849 0.920 91,369 0.8741 -15.62%
2002-07-23 0 0.160 - 0.160 - - 0 0 - 1.037 - 1.037 - - 0 - -1.23%
2002-07-22 0 0.162 - 0.165 - - 0 0 - 1.050 - 1.069 - - 0 - 0.00%
2002-07-19 0 0.162 - 0.170 - - 0 0 - 1.050 - 1.101 - - 0 - 0.00%
2002-07-18 0 0.162 - 0.170 0.162 0.162 200,000 32,400 0.1620 1.050 - 1.101 1.050 1.050 30,868 1.0496 0.00%
2002-07-17 0 0.162 0.162 - 0.141 0.162 408,000 61,888 0.1517 1.050 1.050 - 0.914 1.050 62,971 0.9828 -6.90%
2002-07-16 0 0.174 - - - - 0 0 - 1.127 - - - - 0 - 0.00%
2002-07-15 0 0.174 - - - - 0 0 - 1.127 - - - - 0 - 0.00%
2002-07-12 0 0.174 0.166 0.174 0.174 0.174 90,000 15,660 0.1740 1.127 1.076 1.127 1.127 1.127 13,891 1.1274 -4.40%
2002-07-11 0 0.182 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2002-07-10 0 0.182 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2002-07-09 0 0.182 0.177 - 0.182 0.182 10,000 1,820 0.1820 1.179 1.147 - 1.179 1.179 1,543 1.1792 -4.21%
2002-07-08 0 0.190 - 0.198 - - 0 0 - 1.231 - 1.283 - - 0 - 0.00%
2002-07-05 0 0.190 - - - - 0 0 - 1.231 - - - - 0 - 0.00%
2002-07-04 0 0.190 - 0.193 - - 0 0 - 1.231 - 1.250 - - 0 - 0.00%
2002-07-03 0 0.190 - 0.194 - - 0 0 - 1.231 - 1.257 - - 0 - 0.00%
2002-07-02 0 0.190 - - - - 0 0 - 1.231 - - - - 0 - 0.00%
2002-06-28 0 0.190 - 0.195 - - 0 0 - 1.231 - 1.263 - - 0 - 0.00%
2002-06-27 0 0.190 - 0.194 - - 0 0 - 1.231 - 1.257 - - 0 - 0.00%
2002-06-26 0 0.190 - 0.195 - - 0 0 - 1.231 - 1.263 - - 0 - 0.00%
2002-06-25 0 0.190 - 0.193 - - 0 0 - 1.231 - 1.250 - - 0 - 0.00%
2002-06-24 0 0.190 - 0.193 - - 0 0 - 1.231 - 1.250 - - 0 - 0.00%
2002-06-21 0 0.190 - 0.194 - - 0 0 - 1.231 - 1.257 - - 0 - 0.00%
2002-06-20 0 0.190 - 0.190 - - 0 0 - 1.231 - 1.231 - - 0 - -2.06%
2002-06-19 0 0.194 - 0.194 0.194 0.194 200,000 38,800 0.1940 1.257 - 1.257 1.257 1.257 30,868 1.2570 0.00%
2002-06-18 0 0.194 - 0.195 - - 0 0 - 1.257 - 1.263 - - 0 - 0.00%
2002-06-17 0 0.194 - 0.195 - - 0 0 - 1.257 - 1.263 - - 0 - 0.00%
2002-06-14 0 0.194 0.178 0.194 0.180 0.194 200,000 37,400 0.1870 1.257 1.153 1.257 1.166 1.257 30,868 1.2116 4.30%
2002-06-13 0 0.186 0.180 0.198 - - 0 0 - 1.205 1.166 1.283 - - 0 - 0.00%
2002-06-12 0 0.186 0.180 0.194 - - 0 0 - 1.205 1.166 1.257 - - 0 - 0.00%
2002-06-11 0 0.186 0.184 0.192 - - 0 0 - 1.205 1.192 1.244 - - 0 - 0.00%
2002-06-10 0 0.186 0.186 0.198 0.186 0.199 1,696,000 329,916 0.1945 1.205 1.205 1.283 1.205 1.289 261,760 1.2604 -0.53%
2002-06-07 0 0.187 0.187 0.200 0.185 0.190 2,428,000 455,492 0.1876 1.212 1.212 1.296 1.199 1.231 374,736 1.2155 -7.88%
2002-06-06 0 0.203 0.203 0.204 0.180 0.203 2,560,000 502,992 0.1965 1.315 1.315 1.322 1.166 1.315 395,109 1.2730 8.56%
2002-06-05 0 0.187 0.178 0.188 0.187 0.187 200,000 37,400 0.1870 1.212 1.153 1.218 1.212 1.212 30,868 1.2116 3.89%
2002-06-04 0 0.180 0.177 0.188 0.180 0.180 200,000 36,000 0.1800 1.166 1.147 1.218 1.166 1.166 30,868 1.1663 -2.70%
2002-06-03 0 0.185 0.178 0.192 - - 0 0 - 1.199 1.153 1.244 - - 0 - 0.00%
2002-05-31 0 0.185 0.182 0.190 0.185 0.186 800,000 148,300 0.1854 1.199 1.179 1.231 1.199 1.205 123,472 1.2011 -0.54%
2002-05-30 0 0.186 0.186 0.193 0.185 0.190 610,000 113,750 0.1865 1.205 1.205 1.250 1.199 1.231 94,147 1.2082 -2.11%
2002-05-29 0 0.190 0.184 0.195 0.190 0.195 280,000 53,640 0.1916 1.231 1.192 1.263 1.231 1.263 43,215 1.2412 2.70%
2002-05-28 0 0.185 0.181 0.193 0.182 0.185 840,000 154,530 0.1840 1.199 1.173 1.250 1.179 1.199 129,645 1.1919 5.11%
2002-05-27 0 0.176 0.176 0.185 0.176 0.185 510,000 92,260 0.1809 1.140 1.140 1.199 1.140 1.199 78,713 1.1721 -4.35%
2002-05-24 0 0.184 0.178 0.185 0.180 0.184 138,000 25,040 0.1814 1.192 1.153 1.199 1.166 1.192 21,299 1.1756 -0.54%
2002-05-23 0 0.185 0.178 0.190 0.180 0.185 250,000 45,650 0.1826 1.199 1.153 1.231 1.166 1.199 38,585 1.1831 1.09%
2002-05-22 0 0.183 0.175 0.185 0.175 0.183 110,000 20,050 0.1823 1.186 1.134 1.199 1.134 1.186 16,977 1.1810 2.81%
2002-05-21 0 0.178 0.178 0.182 0.177 0.179 272,000 48,406 0.1780 1.153 1.153 1.179 1.147 1.160 41,980 1.1531 -3.78%
2002-05-17 0 0.185 0.180 0.185 0.179 0.185 550,000 100,900 0.1835 1.199 1.166 1.199 1.160 1.199 84,887 1.1886 1.65%
2002-05-16 0 0.182 0.178 0.190 0.182 0.190 100,000 18,600 0.1860 1.179 1.153 1.231 1.179 1.231 15,434 1.2051 -4.21%
2002-05-15 0 0.190 0.180 - 0.190 0.190 50,000 9,500 0.1900 1.231 1.166 - 1.231 1.231 7,717 1.2311 3.83%
2002-05-14 0 0.183 0.180 0.185 0.178 0.185 1,042,000 186,690 0.1792 1.186 1.166 1.199 1.153 1.199 160,822 1.1609 1.67%
2002-05-13 0 0.180 0.178 0.185 0.180 0.190 1,512,000 274,280 0.1814 1.166 1.153 1.199 1.166 1.231 233,361 1.1753 -1.10%
2002-05-10 0 0.182 0.182 0.190 0.182 0.191 6,868,000 1,292,884 0.1882 1.179 1.179 1.231 1.179 1.238 1,060,004 1.2197 -6.67%
2002-05-09 0 0.195 0.195 0.199 0.180 0.198 13,426,000 2,549,808 0.1899 1.263 1.263 1.289 1.166 1.283 2,072,163 1.2305 -2.01%
2002-05-08 0 0.199 0.193 0.195 0.188 0.199 160,000 31,048 0.1941 1.289 1.250 1.263 1.218 1.289 24,694 1.2573 3.65%
2002-05-07 0 0.192 0.192 0.197 0.190 0.192 184,000 35,244 0.1915 1.244 1.244 1.276 1.231 1.244 28,398 1.2411 -8.57%
2002-05-06 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - -2.78%
2002-05-03 0 0.216 0.181 0.216 0.189 0.218 1,040,000 218,690 0.2103 1.400 1.173 1.400 1.225 1.412 160,513 1.3624 16.76%
2002-05-02 0 0.185 0.178 0.193 0.177 0.185 7,502,000 1,334,404 0.1779 1.199 1.153 1.250 1.147 1.199 1,157,855 1.1525 0.00%
2002-04-30 0 0.185 0.185 0.192 0.180 0.185 550,000 99,250 0.1805 1.199 1.199 1.244 1.166 1.199 84,887 1.1692 2.78%
2002-04-29 0 0.180 0.173 - - - 0 0 - 1.166 1.121 - - - 0 - 0.00%
2002-04-26 0 0.180 0.176 0.200 0.180 0.193 200,000 37,100 0.1855 1.166 1.140 1.296 1.166 1.250 30,868 1.2019 -10.00%
2002-04-25 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 1.296 - 1.296 1.296 1.296 15,434 1.2958 -0.99%
2002-04-24 0 0.202 0.186 0.202 0.184 0.205 3,686,000 741,468 0.2012 1.309 1.205 1.309 1.192 1.328 568,896 1.3033 1.00%
2002-04-23 0 0.200 - 0.208 - - 0 0 - 1.296 - 1.348 - - 0 - 0.00%
2002-04-22 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - -4.76%
2002-04-19 0 0.210 0.208 0.215 - - 0 0 - 1.361 1.348 1.393 - - 0 - 0.00%
2002-04-18 0 0.210 - 0.215 - - 0 0 - 1.361 - 1.393 - - 0 - 0.00%
2002-04-17 0 0.210 - 0.215 - - 0 0 - 1.361 - 1.393 - - 0 - 0.00%
2002-04-16 0 0.210 - 0.210 0.218 0.218 150,000 32,700 0.2180 1.361 - 1.361 1.412 1.412 23,151 1.4125 0.00%
2002-04-15 0 0.210 0.197 0.215 0.180 0.305 12,034,000 3,090,090 0.2568 1.361 1.276 1.393 1.166 1.976 1,857,322 1.6637 18.64%
2002-04-12 0 0.177 - 0.180 0.177 0.180 460,000 82,080 0.1784 1.147 - 1.166 1.147 1.166 70,996 1.1561 0.00%
2002-04-11 0 0.177 0.177 0.178 0.169 0.177 30,000 5,150 0.1717 1.147 1.147 1.153 1.095 1.147 4,630 1.1123 0.00%
2002-04-10 0 0.177 - 0.177 - - 0 0 - 1.147 - 1.147 - - 0 - -0.56%
2002-04-09 0 0.178 - 0.178 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
2002-04-08 0 0.178 - 0.178 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
2002-04-04 0 0.178 - 0.178 - - 0 0 - 1.153 - 1.153 - - 0 - -1.11%
2002-04-03 0 0.180 - 0.180 - - 0 0 - 1.166 - 1.166 - - 0 - 0.00%
2002-04-02 0 0.180 - 0.180 - - 0 0 - 1.166 - 1.166 - - 0 - -0.55%
2002-03-28 0 0.181 - - 0.181 0.181 10,000 1,810 0.1810 1.173 - - 1.173 1.173 1,543 1.1727 2.26%
2002-03-27 0 0.177 0.169 - 0.176 0.177 135,000 23,774 0.1761 1.147 1.095 - 1.140 1.147 20,836 1.1410 0.00%
2002-03-26 0 0.177 0.175 0.177 0.177 0.180 1,050,000 186,738 0.1778 1.147 1.134 1.147 1.147 1.166 162,057 1.1523 -1.67%
2002-03-25 0 0.180 0.175 - 0.180 0.180 148,000 26,640 0.1800 1.166 1.134 - 1.166 1.166 22,842 1.1663 0.00%
2002-03-22 0 0.180 0.179 0.188 0.180 0.180 468,000 84,240 0.1800 1.166 1.160 1.218 1.166 1.166 72,231 1.1663 -4.26%
2002-03-21 0 0.188 - - - - 0 0 - 1.218 - - - - 0 - 0.00%
2002-03-20 0 0.188 - - - - 0 0 - 1.218 - - - - 0 - 0.00%
2002-03-19 0 0.188 - 0.192 - - 0 0 - 1.218 - 1.244 - - 0 - 0.00%
2002-03-18 0 0.188 - 0.192 - - 0 0 - 1.218 - 1.244 - - 0 - 0.00%
2002-03-15 0 0.188 0.185 0.192 0.188 0.196 512,000 97,856 0.1911 1.218 1.199 1.244 1.218 1.270 79,022 1.2383 0.00%
2002-03-14 0 0.188 0.180 0.188 0.188 0.188 50,000 9,400 0.1880 1.218 1.166 1.218 1.218 1.218 7,717 1.2181 0.00%
2002-03-13 0 0.188 0.180 0.193 - - 0 0 - 1.218 1.166 1.250 - - 0 - 0.00%
2002-03-12 0 0.188 0.176 0.190 0.176 0.188 184,235 34,345 0.1864 1.218 1.140 1.231 1.140 1.218 28,435 1.2079 4.44%
2002-03-11 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 1.166 - 1.166 1.166 1.166 7,717 1.1663 4.05%
2002-03-08 0 0.173 0.173 0.180 0.173 0.173 138,000 23,874 0.1730 1.121 1.121 1.166 1.121 1.121 21,299 1.1209 0.00%
2002-03-07 0 0.173 - 0.180 0.173 0.180 4,000 706 0.1765 1.121 - 1.166 1.121 1.166 617 1.1436 0.58%
2002-03-06 0 0.172 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2002-03-05 0 0.172 0.164 - - - 0 0 - 1.114 1.063 - - - 0 - 0.00%
2002-03-04 0 0.172 0.172 0.183 0.172 0.172 30,000 5,160 0.1720 1.114 1.114 1.186 1.114 1.114 4,630 1.1144 -4.44%
2002-03-01 0 0.180 - 0.182 0.180 0.183 40,000 7,260 0.1815 1.166 - 1.179 1.166 1.186 6,174 1.1760 -1.64%
2002-02-28 0 0.183 - 0.183 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
2002-02-27 0 0.183 - 0.183 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
2002-02-26 0 0.183 - - - - 0 0 - 1.186 - - - - 0 - 0.00%
2002-02-25 0 0.183 - 0.183 0.183 0.183 20,000 3,660 0.1830 1.186 - 1.186 1.186 1.186 3,087 1.1857 0.00%
2002-02-22 0 0.183 0.180 0.185 0.183 0.183 100,000 18,300 0.1830 1.186 1.166 1.199 1.186 1.186 15,434 1.1857 2.81%
2002-02-21 0 0.178 0.178 0.185 0.178 0.178 4,000 712 0.1780 1.153 1.153 1.199 1.153 1.153 617 1.1533 -3.78%
2002-02-20 0 0.185 0.180 0.185 - - 0 0 - 1.199 1.166 1.199 - - 0 - 0.00%
2002-02-19 0 0.185 0.180 0.185 - - 0 0 - 1.199 1.166 1.199 - - 0 - 0.00%
2002-02-18 0 0.185 0.183 - 0.180 0.185 200,000 36,750 0.1838 1.199 1.186 - 1.166 1.199 30,868 1.1906 2.21%
2002-02-15 0 0.181 0.176 - - - 0 0 - 1.173 1.140 - - - 0 - 0.00%
2002-02-11 0 0.181 0.176 - - - 0 0 - 1.173 1.140 - - - 0 - 0.00%
2002-02-08 0 0.181 0.181 - - - 0 0 - 1.173 1.173 - - - 0 - 0.56%
2002-02-07 0 0.180 0.180 0.193 0.176 0.180 140,000 25,210 0.1801 1.166 1.166 1.250 1.140 1.166 21,608 1.1667 -1.10%
2002-02-06 0 0.182 0.180 0.190 0.171 0.186 470,000 85,066 0.1810 1.179 1.166 1.231 1.108 1.205 72,540 1.1727 1.68%
2002-02-05 0 0.179 0.179 0.200 0.179 0.188 770,000 140,880 0.1830 1.160 1.160 1.296 1.160 1.218 118,841 1.1854 -6.77%
2002-02-04 0 0.192 0.184 - 0.192 0.192 212,000 40,704 0.1920 1.244 1.192 - 1.244 1.244 32,720 1.2440 -4.00%
2002-02-01 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - 0.00%
2002-01-31 0 0.200 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2002-01-30 0 0.200 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2002-01-29 0 0.200 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2002-01-28 0 0.200 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2002-01-25 0 0.200 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2002-01-24 0 0.200 - 0.200 0.198 0.200 150,000 29,900 0.1993 1.296 - 1.296 1.283 1.296 23,151 1.2915 0.00%
2002-01-23 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - 0.00%
2002-01-22 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - 0.00%
2002-01-21 0 0.200 - 0.200 0.190 0.210 126,000 24,840 0.1971 1.296 - 1.296 1.231 1.361 19,447 1.2773 0.00%
2002-01-18 0 0.200 0.200 0.212 0.200 0.201 800,000 160,100 0.2001 1.296 1.296 1.374 1.296 1.302 123,472 1.2967 -0.50%
2002-01-17 0 0.201 0.201 0.210 0.192 0.200 222,000 42,660 0.1922 1.302 1.302 1.361 1.244 1.296 34,263 1.2451 -4.29%
2002-01-16 0 0.210 0.210 - 0.210 0.210 192,000 40,320 0.2100 1.361 1.361 - 1.361 1.361 29,633 1.3606 -4.55%
2002-01-15 0 0.220 0.220 - - - 0 0 - 1.425 1.425 - - - 0 - 0.92%
2002-01-14 0 0.218 0.218 0.223 0.218 0.243 652,000 147,666 0.2265 1.412 1.412 1.445 1.412 1.574 100,629 1.4674 -7.23%
2002-01-11 0 0.235 - 0.250 0.235 0.235 200,000 47,000 0.2350 1.523 - 1.620 1.523 1.523 30,868 1.5226 -2.49%
2002-01-10 0 0.241 0.235 0.255 - - 0 0 - 1.561 1.523 1.652 - - 0 - 0.00%
2002-01-09 0 0.241 0.241 0.250 0.241 0.241 250,000 60,250 0.2410 1.561 1.561 1.620 1.561 1.561 38,585 1.5615 -1.63%
2002-01-08 0 0.245 0.240 0.245 0.233 0.245 430,000 104,490 0.2430 1.587 1.555 1.587 1.510 1.587 66,366 1.5745 2.08%
2002-01-07 0 0.240 0.238 0.245 0.240 0.250 300,000 73,500 0.2450 1.555 1.542 1.587 1.555 1.620 46,302 1.5874 -3.23%
2002-01-04 0 0.248 0.241 0.250 0.245 0.248 600,000 147,700 0.2462 1.607 1.561 1.620 1.587 1.607 92,604 1.5950 0.81%
2002-01-03 0 0.246 - 0.250 0.246 0.250 760,000 188,000 0.2474 1.594 - 1.620 1.594 1.620 117,298 1.6028 0.41%
2002-01-02 0 0.245 0.245 0.260 0.245 0.245 270,000 66,150 0.2450 1.587 1.587 1.685 1.587 1.587 41,672 1.5874 0.00%
2001-12-31 0 0.245 0.238 0.250 - - 0 0 - 1.587 1.542 1.620 - - 0 - 0.00%
2001-12-28 0 0.245 - 0.255 0.245 0.245 200,000 49,000 0.2450 1.587 - 1.652 1.587 1.587 30,868 1.5874 -2.00%
2001-12-27 0 0.250 0.245 0.260 0.250 0.250 80,000 20,000 0.2500 1.620 1.587 1.685 1.620 1.620 12,347 1.6198 2.04%
2001-12-24 0 0.245 0.245 0.265 0.245 0.245 20,000 4,900 0.2450 1.587 1.587 1.717 1.587 1.587 3,087 1.5874 0.00%
2001-12-21 0 0.245 0.245 0.265 0.245 0.270 250,000 63,830 0.2553 1.587 1.587 1.717 1.587 1.749 38,585 1.6543 -3.92%
2001-12-20 0 0.255 0.250 0.280 - - 0 0 - 1.652 1.620 1.814 - - 0 - 0.00%
2001-12-19 0 0.255 0.245 0.275 - - 0 0 - 1.652 1.587 1.782 - - 0 - 0.00%
2001-12-18 0 0.255 0.245 0.280 - - 0 0 - 1.652 1.587 1.814 - - 0 - 0.00%
2001-12-17 0 0.255 0.250 0.280 0.255 0.270 220,000 57,600 0.2618 1.652 1.620 1.814 1.652 1.749 33,955 1.6964 -3.77%
2001-12-14 0 0.265 0.265 0.295 - - 0 0 - 1.717 1.717 1.911 - - 0 - 1.92%
2001-12-13 0 0.260 0.260 0.300 0.255 0.280 1,008,000 264,170 0.2621 1.685 1.685 1.944 1.652 1.814 155,574 1.6980 -3.70%
2001-12-12 0 0.270 0.250 0.270 0.270 0.270 280,000 75,600 0.2700 1.749 1.620 1.749 1.749 1.749 43,215 1.7494 0.00%
2001-12-11 0 0.270 0.270 0.295 0.270 0.270 120,000 32,400 0.2700 1.749 1.749 1.911 1.749 1.749 18,521 1.7494 -8.47%
2001-12-10 0 0.295 0.290 0.295 0.290 0.320 510,000 155,000 0.3039 1.911 1.879 1.911 1.879 2.073 78,713 1.9692 -1.67%
2001-12-07 0 0.300 0.295 0.305 0.290 0.300 744,000 219,030 0.2944 1.944 1.911 1.976 1.879 1.944 114,829 1.9075 3.45%
2001-12-06 0 0.290 0.280 0.300 0.290 0.320 2,600,000 783,390 0.3013 1.879 1.814 1.944 1.879 2.073 401,283 1.9522 -3.33%
2001-12-05 0 0.300 0.295 0.305 0.260 0.315 4,260,000 1,262,100 0.2963 1.944 1.911 1.976 1.685 2.041 657,486 1.9196 13.21%
2001-12-04 0 0.265 0.265 0.280 0.265 0.265 60,000 15,900 0.2650 1.717 1.717 1.814 1.717 1.717 9,260 1.7170 -5.36%
2001-12-03 0 0.280 0.260 0.280 0.265 0.280 476,000 127,890 0.2687 1.814 1.685 1.814 1.717 1.814 73,466 1.7408 9.80%
2001-11-30 0 0.255 0.255 0.260 0.255 0.255 250,000 64,250 0.2570 1.652 1.652 1.685 1.652 1.652 38,585 1.6652 0.00%
2001-11-29 0 0.255 0.255 0.265 0.250 0.260 246,000 63,150 0.2567 1.652 1.652 1.717 1.620 1.685 37,968 1.6633 0.00%
2001-11-28 0 0.255 0.250 0.270 0.255 0.255 550,000 140,250 0.2550 1.652 1.620 1.749 1.652 1.652 84,887 1.6522 -3.77%
2001-11-27 0 0.265 0.265 0.270 0.250 0.275 580,000 151,500 0.2612 1.717 1.717 1.749 1.620 1.782 89,517 1.6924 6.00%
2001-11-26 0 0.250 0.250 0.270 0.250 0.250 120,000 30,000 0.2500 1.620 1.620 1.749 1.620 1.620 18,521 1.6198 0.00%
2001-11-23 0 0.250 0.245 0.260 0.245 0.250 140,000 34,400 0.2457 1.620 1.587 1.685 1.587 1.620 21,608 1.5920 0.00%
2001-11-22 0 0.250 0.245 0.270 - - 0 0 - 1.620 1.587 1.749 - - 0 - 0.00%
2001-11-21 0 0.250 0.245 0.260 0.245 0.260 1,180,000 293,100 0.2484 1.620 1.587 1.685 1.587 1.685 182,121 1.6094 -3.85%
2001-11-20 0 0.260 0.260 0.270 0.260 0.265 280,000 73,300 0.2618 1.685 1.685 1.749 1.685 1.717 43,215 1.6962 -5.45%
2001-11-19 0 0.275 0.270 0.285 0.270 0.285 350,000 96,250 0.2750 1.782 1.749 1.847 1.749 1.847 54,019 1.7818 -3.51%
2001-11-16 0 0.285 0.275 0.290 0.270 0.285 1,550,000 431,000 0.2781 1.847 1.782 1.879 1.749 1.847 239,226 1.8016 5.56%
2001-11-15 0 0.270 0.270 0.275 0.260 0.290 252,000 68,470 0.2717 1.749 1.749 1.782 1.685 1.879 38,894 1.7604 -6.90%
2001-11-14 0 0.290 0.280 0.295 0.275 0.300 4,496,000 1,291,470 0.2872 1.879 1.814 1.911 1.782 1.944 693,911 1.8611 7.41%
2001-11-13 0 0.270 0.265 0.275 0.265 0.280 3,880,000 1,051,030 0.2709 1.749 1.717 1.782 1.717 1.814 598,837 1.7551 -1.82%
2001-11-12 0 0.275 0.265 0.275 0.240 0.275 8,534,000 2,195,082 0.2572 1.782 1.717 1.782 1.555 1.782 1,317,134 1.6666 13.17%
2001-11-09 0 0.243 0.240 0.250 0.215 0.260 9,922,000 2,427,116 0.2446 1.574 1.555 1.620 1.393 1.685 1,531,357 1.5849 13.02%
2001-11-08 0 0.215 0.214 0.223 0.202 0.238 5,284,000 1,136,172 0.2150 1.393 1.387 1.445 1.309 1.542 815,530 1.3932 -10.04%
2001-11-07 0 0.239 0.229 0.239 0.171 0.244 119,400,000 18,574,564 0.1556 1.549 1.484 1.549 1.108 1.581 18,428,142 1.0079 40.59%
2001-11-06 0 0.170 0.178 - 0.170 0.179 2,168,000 381,742 0.1761 1.101 1.153 - 1.101 1.160 334,608 1.1409 -5.56%
2001-11-05 0 0.180 0.180 0.185 0.180 0.195 1,710,000 319,720 0.1870 1.166 1.166 1.199 1.166 1.263 263,921 1.2114 -5.26%
2001-11-02 0 0.190 0.190 - 0.185 0.190 1,120,000 212,550 0.1898 1.231 1.231 - 1.199 1.231 172,860 1.2296 -2.56%
2001-11-01 0 0.195 0.195 0.200 0.193 0.218 820,000 166,136 0.2026 1.263 1.263 1.296 1.250 1.412 126,558 1.3127 -13.33%
2001-10-31 0 0.225 - 0.225 - - 0 0 - 1.458 - 1.458 - - 0 - -2.17%
2001-10-30 0 0.230 - 0.230 0.230 0.230 60,000 13,800 0.2300 1.490 - 1.490 1.490 1.490 9,260 1.4902 -4.17%
2001-10-29 0 0.240 - 0.240 - - 0 0 - 1.555 - 1.555 - - 0 - -9.43%
2001-10-26 0 0.265 - 0.265 - - 0 0 - 1.717 - 1.717 - - 0 - -8.62%
2001-10-24 0 0.290 0.260 0.290 0.260 0.290 116,000 31,890 0.2749 1.879 1.685 1.879 1.685 1.879 17,903 1.7812 7.41%
2001-10-23 0 0.270 0.275 0.280 0.250 0.270 1,072,000 276,210 0.2577 1.749 1.782 1.814 1.620 1.749 165,452 1.6694 11.57%
2001-10-22 0 0.242 0.236 0.242 0.238 0.260 720,000 175,500 0.2438 1.568 1.529 1.568 1.542 1.685 111,124 1.5793 2.54%
2001-10-19 0 0.236 0.236 - - - 0 0 - 1.529 1.529 - - - 0 - 3.51%
2001-10-18 0 0.228 0.228 - 0.210 0.220 196,000 42,960 0.2192 1.477 1.477 - 1.361 1.425 30,251 1.4201 3.64%
2001-10-17 0 0.220 0.220 0.231 0.190 0.225 1,114,000 230,300 0.2067 1.425 1.425 1.497 1.231 1.458 171,934 1.3395 15.79%
2001-10-16 0 0.190 - 0.195 - - 0 0 - 1.231 - 1.263 - - 0 - 0.00%
2001-10-15 0 0.190 - 0.195 - - 0 0 - 1.231 - 1.263 - - 0 - 0.00%
2001-10-12 0 0.190 - 0.190 0.190 0.190 30,000 5,700 0.1900 1.231 - 1.231 1.231 1.231 4,630 1.2311 -5.00%
2001-10-11 0 0.200 0.195 0.200 0.200 0.200 2,000 400 0.2000 1.296 1.263 1.296 1.296 1.296 309 1.2958 5.26%
2001-10-10 0 0.190 0.182 0.190 - - 0 0 - 1.231 1.179 1.231 - - 0 - 0.00%
2001-10-09 0 0.190 0.182 0.198 - - 0 0 - 1.231 1.179 1.283 - - 0 - 0.00%
2001-10-08 0 0.190 - 0.190 0.190 0.190 200,000 38,000 0.1900 1.231 - 1.231 1.231 1.231 30,868 1.2311 0.00%
2001-10-05 0 0.190 - 0.190 - - 200,000 38,000 0.1900 1.231 - 1.231 - - 30,868 1.2311 0.00%
2001-10-04 0 0.190 0.198 0.200 0.190 0.190 150,000 28,500 0.1900 1.231 1.283 1.296 1.231 1.231 23,151 1.2311 -4.04%
2001-10-03 0 0.198 0.202 0.205 - - 0 0 - 1.283 1.309 1.328 - - 0 - 0.00%
2001-09-28 0 0.198 0.196 0.198 0.198 0.198 60,000 11,880 0.1980 1.283 1.270 1.283 1.283 1.283 9,260 1.2829 4.21%
2001-09-27 0 0.190 - - 0.188 0.190 180,000 34,040 0.1891 1.231 - - 1.218 1.231 27,781 1.2253 5.56%
2001-09-26 0 0.180 - 0.180 0.180 0.180 800,000 144,000 0.1800 1.166 - 1.166 1.166 1.166 123,472 1.1663 2.86%
2001-09-25 0 0.175 0.175 0.189 0.175 0.175 440,000 82,600 0.1877 1.134 1.134 1.225 1.134 1.134 67,909 1.2163 -7.89%
2001-09-24 0 0.190 0.195 - - - 0 0 - 1.231 1.263 - - - 0 - 3.83%
2001-09-21 0 0.183 0.183 0.185 0.175 0.180 190,000 33,800 0.1779 1.186 1.186 1.199 1.134 1.166 29,325 1.1526 -3.68%
2001-09-20 0 0.190 0.190 - 0.175 0.180 100,000 17,900 0.1790 1.231 1.231 - 1.134 1.166 15,434 1.1598 1.06%
2001-09-19 0 0.188 0.188 0.200 0.186 0.186 40,000 7,440 0.1860 1.218 1.218 1.296 1.205 1.205 6,174 1.2051 -3.09%
2001-09-18 0 0.194 0.194 0.209 0.194 0.202 60,000 11,960 0.1993 1.257 1.257 1.354 1.257 1.309 9,260 1.2915 -7.62%
2001-09-17 0 0.210 - - - - 0 0 - 1.361 - - - - 0 - 0.00%
2001-09-14 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
2001-09-13 0 0.210 - 0.218 - - 916,000 192,360 0.2100 1.361 - 1.412 - - 141,375 1.3606 0.00%
2001-09-12 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
2001-09-11 0 0.210 - 0.220 - - 0 0 - 1.361 - 1.425 - - 0 - 0.00%
2001-09-10 0 0.210 - 0.210 0.210 0.210 2,650,000 556,500 0.2100 1.361 - 1.361 1.361 1.361 409,000 1.3606 0.00%
2001-09-07 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
2001-09-06 0 0.210 - 0.210 0.210 0.210 60,000 12,600 0.2100 1.361 - 1.361 1.361 1.361 9,260 1.3606 0.96%
2001-09-05 0 0.208 0.200 - 0.200 0.208 360,000 73,600 0.2044 1.348 1.296 - 1.296 1.348 55,562 1.3246 4.00%
2001-09-04 0 0.200 0.196 - 0.196 0.208 490,000 99,560 0.2032 1.296 1.270 - 1.270 1.348 75,626 1.3165 -7.41%
2001-09-03 0 0.216 0.212 0.222 0.216 0.223 200,000 43,900 0.2195 1.400 1.374 1.438 1.400 1.445 30,868 1.4222 -6.49%
2001-08-31 0 0.231 - 0.270 0.231 0.240 1,000,000 235,500 0.2355 1.497 - 1.749 1.497 1.555 154,340 1.5259 -7.60%
2001-08-30 0 0.250 0.242 0.270 0.242 0.242 100,000 24,200 0.2420 1.620 1.568 1.749 1.568 1.568 15,434 1.5680 0.00%
2001-08-29 0 0.250 - 0.255 - - 1,234,000 312,650 0.2534 1.620 - 1.652 - - 190,455 1.6416 0.00%
2001-08-28 0 0.250 - 0.280 - - 0 0 - 1.620 - 1.814 - - 0 - 0.00%
2001-08-27 0 0.250 - 0.280 - - 0 0 - 1.620 - 1.814 - - 0 - 0.00%
2001-08-24 0 0.250 - 0.250 - - 0 0 - 1.620 - 1.620 - - 0 - 0.00%
2001-08-23 0 0.250 - 0.260 - - 0 0 - 1.620 - 1.685 - - 0 - 0.00%
2001-08-22 0 0.250 - 0.250 - - 0 0 - 1.620 - 1.620 - - 0 - 0.00%
2001-08-21 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 1.620 - 1.685 1.620 1.620 15,434 1.6198 0.00%
2001-08-20 0 0.250 - 0.250 - - 0 0 - 1.620 - 1.620 - - 0 - -3.85%
2001-08-17 0 0.260 0.250 - - - 0 0 - 1.685 1.620 - - - 0 - 0.00%
2001-08-16 0 0.260 0.250 - - - 0 0 - 1.685 1.620 - - - 0 - 0.00%
2001-08-15 0 0.260 0.260 0.270 - - 0 0 - 1.685 1.685 1.749 - - 0 - 1.96%
2001-08-14 0 0.255 0.255 0.280 0.255 0.255 260,000 66,300 0.2550 1.652 1.652 1.814 1.652 1.652 40,128 1.6522 -3.77%
2001-08-13 0 0.265 0.250 - 0.249 0.265 40,000 10,280 0.2570 1.717 1.620 - 1.613 1.717 6,174 1.6652 0.00%
2001-08-10 0 0.265 0.260 0.275 0.265 0.280 1,000,000 272,500 0.2725 1.717 1.685 1.782 1.717 1.814 154,340 1.7656 -10.17%
2001-08-09 0 0.295 0.300 0.310 0.250 0.290 360,000 93,400 0.2594 1.911 1.944 2.009 1.620 1.879 55,562 1.6810 1.72%
2001-08-08 0 0.290 0.265 0.290 - - 0 0 - 1.879 1.717 1.879 - - 0 - 0.00%
2001-08-07 0 0.290 - 0.300 - - 0 0 - 1.879 - 1.944 - - 0 - 0.00%
2001-08-06 0 0.290 - 0.300 - - 0 0 - 1.879 - 1.944 - - 0 - 0.00%
2001-08-03 0 0.290 0.290 - 0.290 0.290 100,000 29,000 0.2900 1.879 1.879 - 1.879 1.879 15,434 1.8790 0.00%
2001-08-02 0 0.290 0.290 0.300 0.290 0.290 470,000 136,300 0.2900 1.879 1.879 1.944 1.879 1.879 72,540 1.8790 0.00%
2001-08-01 0 0.290 0.275 - - - 0 0 - 1.879 1.782 - - - 0 - 0.00%
2001-07-31 0 0.290 - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2001-07-30 0 0.290 - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2001-07-27 0 0.290 0.290 0.320 - - 0 0 - 1.879 1.879 2.073 - - 0 - 0.00%
2001-07-26 0 0.290 - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2001-07-24 0 0.290 0.285 0.320 - - 0 0 - 1.879 1.847 2.073 - - 0 - 0.00%
2001-07-23 0 0.290 0.250 0.320 0.290 0.290 260,000 76,000 0.2923 1.879 1.620 2.073 1.879 1.879 40,128 1.8939 0.00%
2001-07-20 0 0.290 0.290 - - - 0 0 - 1.879 1.879 - - - 0 - 1.75%
2001-07-19 0 0.285 - - - - 0 0 - 1.847 - - - - 0 - 0.00%
2001-07-18 0 0.285 0.285 0.300 0.285 0.300 50,000 14,850 0.2970 1.847 1.847 1.944 1.847 1.944 7,717 1.9243 -1.72%
2001-07-17 0 0.290 0.290 - 0.290 0.300 476,000 139,800 0.2937 1.879 1.879 - 1.879 1.944 73,466 1.9029 -3.33%
2001-07-16 0 0.300 0.300 0.320 0.300 0.300 102,000 30,600 0.3000 1.944 1.944 2.073 1.944 1.944 15,743 1.9438 -6.25%
2001-07-13 0 0.320 - 0.340 - - 0 0 - 2.073 - 2.203 - - 0 - 0.00%
2001-07-12 0 0.320 0.280 0.340 - - 0 0 - 2.073 1.814 2.203 - - 0 - 0.00%
2001-07-11 0 0.320 0.285 0.340 - - 0 0 - 2.073 1.847 2.203 - - 0 - 0.00%
2001-07-10 0 0.320 0.280 0.340 0.300 0.320 204,000 65,200 0.3196 2.073 1.814 2.203 1.944 2.073 31,485 2.0708 6.67%
2001-07-09 0 0.300 0.300 0.350 0.300 0.310 286,000 87,300 0.3052 1.944 1.944 2.268 1.944 2.009 44,141 1.9777 0.00%
2001-07-05 0 0.300 0.300 0.330 0.280 0.305 220,000 65,700 0.2986 1.944 1.944 2.138 1.814 1.976 33,955 1.9349 -6.25%
2001-07-04 0 0.320 0.320 0.340 0.320 0.340 416,000 136,920 0.3291 2.073 2.073 2.203 2.073 2.203 64,205 2.1325 -3.03%
2001-07-03 0 0.330 0.310 0.360 0.330 0.330 200,000 66,000 0.3300 2.138 2.009 2.333 2.138 2.138 30,868 2.1381 -7.04%
2001-06-29 0 0.355 0.355 0.365 0.350 0.355 1,186,000 418,550 0.3529 2.300 2.300 2.365 2.268 2.300 183,047 2.2866 -2.74%
2001-06-28 0 0.365 - 0.370 - - 0 0 - 2.365 - 2.397 - - 0 - 0.00%
2001-06-27 0 0.365 0.345 0.365 0.360 0.365 150,000 54,250 0.3617 2.365 2.235 2.365 2.333 2.365 23,151 2.3433 -1.35%
2001-06-26 0 0.370 0.340 0.370 - - 100,000 37,000 0.3700 2.397 2.203 2.397 - - 15,434 2.3973 0.00%
2001-06-22 0 0.370 0.340 0.370 0.370 0.370 300,000 111,000 0.3700 2.397 2.203 2.397 2.397 2.397 46,302 2.3973 4.23%
2001-06-21 0 0.355 0.350 0.370 0.350 0.355 400,000 141,520 0.3538 2.300 2.268 2.397 2.268 2.300 61,736 2.2923 -2.74%
2001-06-20 0 0.365 0.355 0.380 0.350 0.380 960,000 355,720 0.3705 2.365 2.300 2.462 2.268 2.462 148,166 2.4008 10.61%
2001-06-19 0 0.330 0.330 0.350 0.315 0.350 506,000 171,490 0.3389 2.138 2.138 2.268 2.041 2.268 78,096 2.1959 -2.94%
2001-06-18 0 0.340 0.310 0.350 0.315 0.340 180,000 58,700 0.3261 2.203 2.009 2.268 2.041 2.203 27,781 2.1129 13.33%
2001-06-15 0 0.300 0.300 0.350 0.300 0.300 176,000 52,800 0.3000 1.944 1.944 2.268 1.944 1.944 27,164 1.9438 -10.45%
2001-06-14 0 0.335 0.335 0.390 0.335 0.350 100,000 33,560 0.3356 2.171 2.171 2.527 2.171 2.268 15,434 2.1744 -4.29%
2001-06-13 0 0.350 0.350 0.395 0.350 0.400 48,000 17,800 0.3708 2.268 2.268 2.559 2.268 2.592 7,408 2.4027 -10.26%
2001-06-12 0 0.390 0.360 0.390 0.360 0.390 160,000 59,400 0.3713 2.527 2.333 2.527 2.333 2.527 24,694 2.4054 8.33%
2001-06-11 0 0.360 - 0.400 0.360 0.360 100,000 36,000 0.3600 2.333 - 2.592 2.333 2.333 15,434 2.3325 -5.26%
2001-06-08 0 0.380 0.380 0.390 0.360 0.360 100,000 36,000 0.3600 2.462 2.462 2.527 2.333 2.333 15,434 2.3325 2.70%
2001-06-07 0 0.370 0.340 0.400 - - 0 0 - 2.397 2.203 2.592 - - 0 - 0.00%
2001-06-06 0 0.370 0.370 0.390 0.360 0.380 290,000 107,980 0.3723 2.397 2.397 2.527 2.333 2.462 44,758 2.4125 -2.63%
2001-06-05 0 0.380 0.380 0.400 0.380 0.395 458,000 175,740 0.3837 2.462 2.462 2.592 2.462 2.559 70,688 2.4862 0.00%
2001-06-04 0 0.380 0.380 0.400 0.380 0.415 246,000 100,340 0.4079 2.462 2.462 2.592 2.462 2.689 37,968 2.6428 -3.80%
2001-06-01 0 0.395 0.385 0.400 0.370 0.395 590,000 227,200 0.3851 2.559 2.494 2.592 2.397 2.559 91,060 2.4950 5.33%
2001-05-31 0 0.375 0.370 0.400 0.350 0.410 608,000 229,680 0.3778 2.430 2.397 2.592 2.268 2.656 93,838 2.4476 0.00%
2001-05-30 0 0.375 0.375 0.390 0.350 0.370 410,000 149,250 0.3640 2.430 2.430 2.527 2.268 2.397 63,279 2.3586 -1.32%
2001-05-29 0 0.380 0.380 0.405 0.375 0.390 290,000 110,800 0.3821 2.462 2.462 2.624 2.430 2.527 44,758 2.4755 -7.32%
2001-05-28 0 0.410 0.410 0.420 0.400 0.425 2,102,000 866,470 0.4122 2.656 2.656 2.721 2.592 2.754 324,422 2.6708 -2.38%
2001-05-25 0 0.420 0.415 0.420 0.375 0.420 3,788,000 1,542,220 0.4071 2.721 2.689 2.721 2.430 2.721 584,638 2.6379 16.67%
2001-05-24 0 0.360 0.360 0.370 0.340 0.360 1,510,000 520,630 0.3448 2.333 2.333 2.397 2.203 2.333 233,053 2.2340 2.86%
2001-05-23 0 0.350 0.320 0.365 0.330 0.350 370,000 126,200 0.3411 2.268 2.073 2.365 2.138 2.268 57,106 2.2099 7.69%
2001-05-22 0 0.325 0.320 0.335 - - 0 0 - 2.106 2.073 2.171 - - 0 - 0.00%
2001-05-21 0 0.325 0.325 0.335 0.325 0.325 160,000 52,000 0.3250 2.106 2.106 2.171 2.106 2.106 24,694 2.1057 0.00%
2001-05-18 0 0.325 0.325 0.345 0.320 0.320 20,000 6,400 0.3200 2.106 2.106 2.235 2.073 2.073 3,087 2.0734 -5.80%
2001-05-17 0 0.345 0.325 0.350 0.315 0.345 490,000 165,150 0.3370 2.235 2.106 2.268 2.041 2.235 75,626 2.1838 11.29%
2001-05-16 0 0.310 0.310 0.350 0.310 0.310 30,000 9,300 0.3100 2.009 2.009 2.268 2.009 2.009 4,630 2.0086 -1.59%
2001-05-15 0 0.315 0.315 0.350 - - 0 0 - 2.041 2.041 2.268 - - 0 - 0.00%
2001-05-14 0 0.315 0.300 0.335 0.315 0.315 200,000 62,500 0.3125 2.041 1.944 2.171 2.041 2.041 30,868 2.0248 0.00%
2001-05-11 0 0.315 0.315 0.330 0.315 0.330 250,000 80,000 0.3200 2.041 2.041 2.138 2.041 2.138 38,585 2.0734 -4.55%
2001-05-10 0 0.330 0.300 0.350 - - 0 0 - 2.138 1.944 2.268 - - 0 - 0.00%
2001-05-09 0 0.330 0.310 0.340 0.310 0.330 380,000 121,400 0.3195 2.138 2.009 2.203 2.009 2.138 58,649 2.0699 3.13%
2001-05-08 0 0.320 0.320 0.330 0.310 0.315 280,000 87,300 0.3118 2.073 2.073 2.138 2.009 2.041 43,215 2.0201 -3.03%
2001-05-07 0 0.330 0.325 0.350 0.320 0.345 250,000 82,500 0.3300 2.138 2.106 2.268 2.073 2.235 38,585 2.1381 -7.04%
2001-05-04 0 0.355 0.355 0.360 0.350 0.360 550,000 195,700 0.3558 2.300 2.300 2.333 2.268 2.333 84,887 2.3054 -1.39%
2001-05-03 0 0.360 0.355 0.375 0.360 0.380 1,240,000 468,000 0.3774 2.333 2.300 2.430 2.333 2.462 191,381 2.4454 0.00%
2001-05-02 0 0.360 0.360 0.370 0.350 0.365 506,000 180,240 0.3562 2.333 2.333 2.397 2.268 2.365 78,096 2.3079 9.09%
2001-04-27 0 0.330 0.325 0.365 - - 0 0 - 2.138 2.106 2.365 - - 0 - 0.00%
2001-04-26 0 0.330 0.330 0.360 0.330 0.370 184,000 66,070 0.3591 2.138 2.138 2.333 2.138 2.397 28,398 2.3265 -2.94%
2001-04-25 0 0.340 0.330 0.355 0.300 0.340 570,000 181,500 0.3184 2.203 2.138 2.300 1.944 2.203 87,974 2.0631 1.49%
2001-04-24 0 0.335 0.335 0.360 0.330 0.400 4,986,000 1,862,660 0.3736 2.171 2.171 2.333 2.138 2.592 769,537 2.4205 1.52%
2001-04-23 0 0.330 0.300 0.330 0.245 0.330 1,922,000 528,850 0.2752 2.138 1.944 2.138 1.587 2.138 296,641 1.7828 26.92%
2001-04-20 0 0.260 0.260 0.270 0.225 0.260 784,000 197,450 0.2518 1.685 1.685 1.749 1.458 1.685 121,002 1.6318 18.18%
2001-04-19 0 0.220 0.220 0.224 0.220 0.220 60,000 13,200 0.2200 1.425 1.425 1.451 1.425 1.425 9,260 1.4254 0.00%
2001-04-18 0 0.220 - 0.220 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2001-04-17 0 0.220 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
2001-04-12 0 0.220 - 0.220 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2001-04-11 0 0.220 - 0.220 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2001-04-10 0 0.220 - 0.220 0.220 0.220 314,000 69,080 0.2200 1.425 - 1.425 1.425 1.425 48,463 1.4254 0.00%
2001-04-09 0 0.220 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
2001-04-06 0 0.220 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
2001-04-04 0 0.220 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
2001-04-03 0 0.220 0.220 - 0.220 0.228 320,000 72,800 0.2275 1.425 1.425 - 1.425 1.477 49,389 1.4740 -7.56%
2001-04-02 0 0.238 - 0.242 0.238 0.238 160,000 38,080 0.2380 1.542 - 1.568 1.542 1.542 24,694 1.5421 0.00%
2001-03-30 0 0.238 0.238 - 0.213 0.238 590,000 132,300 0.2242 1.542 1.542 - 1.380 1.542 91,060 1.4529 19.00%
2001-03-29 0 0.200 0.200 - 0.100 0.204 674,000 136,600 0.2027 1.296 1.296 - 0.648 1.322 104,025 1.3131 0.00%
2001-03-28 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - -1.96%
2001-03-27 0 0.204 - 0.208 0.204 0.204 972,000 198,288 0.2040 1.322 - 1.348 1.322 1.322 150,018 1.3218 3.03%
2001-03-26 0 0.198 0.198 - 0.158 0.198 82,000 13,626 0.1662 1.283 1.283 - 1.024 1.283 12,656 1.0767 32.00%
2001-03-23 0 0.150 0.150 0.200 0.150 0.150 2,000 300 0.1500 0.972 0.972 1.296 0.972 0.972 309 0.9719 -25.00%
2001-03-22 0 0.200 - 0.200 - - 18,000 3,600 0.2000 1.296 - 1.296 - - 2,778 1.2958 0.00%
2001-03-21 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - 0.00%
2001-03-20 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - 0.00%
2001-03-19 0 0.200 - 0.200 - - 0 0 - 1.296 - 1.296 - - 0 - 0.00%
2001-03-16 0 0.200 - 0.208 - - 0 0 - 1.296 - 1.348 - - 0 - 0.00%
2001-03-15 0 0.200 - 0.200 0.200 0.200 420,000 84,000 0.2000 1.296 - 1.296 1.296 1.296 64,823 1.2958 0.50%
2001-03-14 0 0.199 - 0.199 - - 60,000 12,600 0.2100 1.289 - 1.289 - - 9,260 1.3606 -9.55%
2001-03-13 0 0.220 0.210 - 0.200 0.220 50,000 10,200 0.2040 1.425 1.361 - 1.296 1.425 7,717 1.3218 0.00%
2001-03-12 0 0.220 - 0.220 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2001-03-09 0 0.220 - 0.228 - - 0 0 - 1.425 - 1.477 - - 0 - 0.00%
2001-03-08 0 0.220 - 0.220 0.220 0.220 200,000 44,000 0.2200 1.425 - 1.425 1.425 1.425 30,868 1.4254 0.00%
2001-03-07 0 0.220 - 0.228 - - 78,000 17,160 0.2200 1.425 - 1.477 - - 12,038 1.4254 0.00%
2001-03-06 0 0.220 - 0.220 0.220 0.220 160,000 35,200 0.2200 1.425 - 1.425 1.425 1.425 24,694 1.4254 0.00%
2001-03-05 0 0.220 - 0.220 0.220 0.220 200,000 44,000 0.2200 1.425 - 1.425 1.425 1.425 30,868 1.4254 0.00%
2001-03-02 0 0.220 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
2001-03-01 0 0.220 0.220 0.224 0.220 0.220 190,000 41,800 0.2200 1.425 1.425 1.451 1.425 1.425 29,325 1.4254 0.00%
2001-02-28 0 0.220 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
2001-02-27 0 0.220 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
2001-02-26 0 0.220 - 0.226 0.220 0.220 10,000 2,200 0.2200 1.425 - 1.464 1.425 1.425 1,543 1.4254 -2.65%
2001-02-23 0 0.226 - 0.226 0.226 0.226 10,000 2,260 0.2260 1.464 - 1.464 1.464 1.464 1,543 1.4643 -1.74%
2001-02-22 0 0.230 - 0.230 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-02-21 0 0.230 - 0.230 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-02-20 0 0.230 - 0.230 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-02-19 0 0.230 - 0.230 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-02-16 0 0.230 - 0.230 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-02-15 0 0.230 - 0.234 - - 0 0 - 1.490 - 1.516 - - 0 - 0.00%
2001-02-14 0 0.230 0.230 - 0.230 0.230 620,000 142,600 0.2300 1.490 1.490 - 1.490 1.490 95,691 1.4902 -1.71%
2001-02-13 0 0.234 0.230 0.234 0.230 0.234 450,000 103,740 0.2305 1.516 1.490 1.516 1.490 1.516 69,453 1.4937 1.74%
2001-02-12 0 0.230 0.230 - 0.230 0.230 308,000 70,840 0.2300 1.490 1.490 - 1.490 1.490 47,537 1.4902 0.00%
2001-02-09 0 0.230 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-02-08 0 0.230 0.224 0.233 0.230 0.233 860,000 199,388 0.2318 1.490 1.451 1.510 1.490 1.510 132,732 1.5022 -2.54%
2001-02-07 0 0.236 - 0.240 0.236 0.238 500,000 118,500 0.2370 1.529 - 1.555 1.529 1.542 77,170 1.5356 -2.07%
2001-02-06 0 0.241 0.246 - 0.241 0.241 20,000 4,820 0.2410 1.561 1.594 - 1.561 1.561 3,087 1.5615 -1.63%
2001-02-05 0 0.245 - 0.245 - - 0 0 - 1.587 - 1.587 - - 0 - 0.00%
2001-02-02 0 0.245 0.249 - 0.240 0.245 150,000 36,400 0.2427 1.587 1.613 - 1.555 1.587 23,151 1.5723 3.38%
2001-02-01 0 0.237 0.237 - 0.233 0.238 290,000 67,780 0.2337 1.536 1.536 - 1.510 1.542 44,758 1.5144 3.04%
2001-01-31 0 0.230 0.230 - 0.230 0.230 100,000 23,000 0.2300 1.490 1.490 - 1.490 1.490 15,434 1.4902 0.00%
2001-01-30 0 0.230 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-01-29 0 0.230 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-01-23 0 0.230 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-01-22 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 1.490 1.490 - 1.490 1.490 9,260 1.4902 0.88%
2001-01-19 0 0.228 - - - - 0 0 - 1.477 - - - - 0 - 0.00%
2001-01-18 0 0.228 - 0.230 - - 0 0 - 1.477 - 1.490 - - 0 - 0.00%
2001-01-17 0 0.228 - 0.228 - - 0 0 - 1.477 - 1.477 - - 0 - 0.00%
2001-01-16 0 0.228 - - 0.228 0.228 30,000 6,840 0.2280 1.477 - - 1.477 1.477 4,630 1.4773 0.00%
2001-01-15 0 0.228 - - - - 0 0 - 1.477 - - - - 0 - 0.00%
2001-01-12 0 0.228 - - 0.228 0.230 86,000 19,720 0.2293 1.477 - - 1.477 1.490 13,273 1.4857 -2.15%
2001-01-11 0 0.233 - 0.233 0.233 0.233 600,000 139,800 0.2330 1.510 - 1.510 1.510 1.510 92,604 1.5097 -1.27%
2001-01-10 0 0.236 - 0.236 0.236 0.245 336,000 80,846 0.2406 1.529 - 1.529 1.529 1.587 51,858 1.5590 -4.84%
2001-01-09 0 0.248 - 0.248 0.245 0.248 50,000 12,346 0.2469 1.607 - 1.607 1.587 1.607 7,717 1.5998 2.48%
2001-01-08 0 0.242 - - - - 0 0 - 1.568 - - - - 0 - 0.00%
2001-01-05 0 0.242 - 0.242 - - 0 0 - 1.568 - 1.568 - - 0 - 0.00%
2001-01-04 0 0.242 0.235 - 0.230 0.242 378,000 90,158 0.2385 1.568 1.523 - 1.490 1.568 58,340 1.5454 0.83%
2001-01-03 0 0.240 - 0.240 - - 0 0 - 1.555 - 1.555 - - 0 - -3.23%
2001-01-02 0 0.248 - 0.248 - - 0 0 - 1.607 - 1.607 - - 0 - 0.00%
2000-12-29 0 0.248 - 0.249 0.248 0.248 250,000 62,000 0.2480 1.607 - 1.613 1.607 1.607 38,585 1.6068 -8.15%
2000-12-28 0 0.270 - 0.270 0.270 0.270 40,000 10,800 0.2700 1.749 - 1.749 1.749 1.749 6,174 1.7494 0.00%
2000-12-27 0 0.270 - 0.270 - - 0 0 - 1.749 - 1.749 - - 0 - -1.82%
2000-12-22 0 0.275 - 0.280 0.275 0.275 100,000 27,500 0.2750 1.782 - 1.814 1.782 1.782 15,434 1.7818 0.00%
2000-12-21 0 0.275 0.255 0.280 0.275 0.280 144,000 40,070 0.2783 1.782 1.652 1.814 1.782 1.814 22,225 1.8029 -6.78%
2000-12-20 0 0.295 - 0.295 - - 0 0 - 1.911 - 1.911 - - 0 - -7.81%
2000-12-19 0 0.320 - 0.330 - - 0 0 - 2.073 - 2.138 - - 0 - 0.00%
2000-12-18 0 0.320 - 0.320 - - 0 0 - 2.073 - 2.073 - - 0 - 0.00%
2000-12-15 0 0.320 - 0.320 - - 0 0 - 2.073 - 2.073 - - 0 - 0.00%
2000-12-14 0 0.320 0.300 0.330 0.320 0.320 280,000 89,600 0.3200 2.073 1.944 2.138 2.073 2.073 43,215 2.0734 -5.88%
2000-12-13 0 0.340 0.305 0.350 - - 0 0 - 2.203 1.976 2.268 - - 0 - 0.00%
2000-12-12 0 0.340 - 0.350 - - 0 0 - 2.203 - 2.268 - - 0 - 0.00%
2000-12-11 0 0.340 0.305 0.340 0.340 0.340 22,000 7,480 0.3400 2.203 1.976 2.203 2.203 2.203 3,395 2.2029 0.00%
2000-12-08 0 0.340 0.320 - - - 0 0 - 2.203 2.073 - - - 0 - 0.00%
2000-12-07 0 0.340 0.320 0.360 - - 0 0 - 2.203 2.073 2.333 - - 0 - 0.00%
2000-12-06 0 0.340 0.340 0.355 0.340 0.340 606,000 206,040 0.3400 2.203 2.203 2.300 2.203 2.203 93,530 2.2029 -8.11%
2000-12-05 0 0.370 0.320 0.380 0.310 0.370 454,000 150,780 0.3321 2.397 2.073 2.462 2.009 2.397 70,070 2.1518 -7.50%
2000-12-04 0 0.400 0.400 0.410 0.380 0.380 470,000 178,600 0.3800 2.592 2.592 2.656 2.462 2.462 72,540 2.4621 -2.44%
2000-12-01 0 0.410 0.370 0.415 - - 0 0 - 2.656 2.397 2.689 - - 0 - 0.00%
2000-11-30 0 0.410 - 0.410 - - 0 0 - 2.656 - 2.656 - - 0 - -1.20%
2000-11-29 0 0.415 - 0.415 0.400 0.415 170,000 68,750 0.4044 2.689 - 2.689 2.592 2.689 26,238 2.6203 7.79%
2000-11-28 0 0.385 - 0.385 - - 48,000 18,240 0.3800 2.494 - 2.494 - - 7,408 2.4621 0.00%
2000-11-27 0 0.385 - 0.385 0.385 0.385 30,000 11,550 0.3850 2.494 - 2.494 2.494 2.494 4,630 2.4945 -1.28%
2000-11-24 0 0.390 - 0.390 - - 0 0 - 2.527 - 2.527 - - 0 - -2.50%
2000-11-23 0 0.400 0.360 0.400 - - 0 0 - 2.592 2.333 2.592 - - 0 - -4.76%
2000-11-22 0 0.420 0.360 0.420 - - 0 0 - 2.721 2.333 2.721 - - 0 - 0.00%
2000-11-21 0 0.420 - 0.420 0.420 0.420 50,000 21,000 0.4200 2.721 - 2.721 2.721 2.721 7,717 2.7213 -1.18%
2000-11-20 0 0.425 0.380 0.425 - - 0 0 - 2.754 2.462 2.754 - - 0 - 0.00%
2000-11-17 0 0.425 0.360 0.430 0.425 0.425 70,000 29,750 0.4250 2.754 2.333 2.786 2.754 2.754 10,804 2.7537 11.84%
2000-11-16 0 0.380 0.380 0.385 0.380 0.390 380,000 146,860 0.3865 2.462 2.462 2.494 2.462 2.527 58,649 2.5040 -2.56%
2000-11-15 0 0.390 0.380 0.425 0.390 0.390 200,000 78,000 0.3900 2.527 2.462 2.754 2.527 2.527 30,868 2.5269 0.00%
2000-11-14 0 0.390 - 0.425 - - 0 0 - 2.527 - 2.754 - - 0 - 0.00%
2000-11-13 0 0.390 - 0.425 - - 0 0 - 2.527 - 2.754 - - 0 - 0.00%
2000-11-10 0 0.390 0.390 0.420 0.375 0.380 92,000 34,940 0.3798 2.527 2.527 2.721 2.430 2.462 14,199 2.4607 0.00%
2000-11-09 0 0.390 0.390 0.430 0.390 0.430 100,000 41,800 0.4180 2.527 2.527 2.786 2.527 2.786 15,434 2.7083 -13.33%
2000-11-08 0 0.450 0.450 0.460 0.450 0.470 1,000,000 459,350 0.4594 2.916 2.916 2.980 2.916 3.045 154,340 2.9762 -1.10%
2000-11-07 0 0.455 0.430 0.465 0.400 0.455 1,304,000 545,160 0.4181 2.948 2.786 3.013 2.592 2.948 201,259 2.7088 9.64%
2000-11-06 0 0.415 0.410 0.415 0.400 0.430 1,418,000 590,440 0.4164 2.689 2.656 2.689 2.592 2.786 218,853 2.6979 6.41%
2000-11-03 0 0.390 - 0.390 0.390 0.395 398,000 156,920 0.3943 2.527 - 2.527 2.527 2.559 61,427 2.5546 2.63%
2000-11-02 0 0.380 0.380 - 0.370 0.380 58,000 21,960 0.3786 2.462 2.462 - 2.397 2.462 8,952 2.4532 4.11%
2000-11-01 0 0.365 0.365 0.420 0.360 0.360 600,000 216,000 0.3600 2.365 2.365 2.721 2.333 2.333 92,604 2.3325 -1.35%
2000-10-31 0 0.370 0.360 0.370 - - 0 0 - 2.397 2.333 2.397 - - 0 - 0.00%
2000-10-30 0 0.370 0.360 0.410 0.360 0.390 260,000 95,900 0.3688 2.397 2.333 2.656 2.333 2.527 40,128 2.3898 -2.63%
2000-10-27 0 0.380 - 0.380 0.390 0.390 10,000 3,900 0.3900 2.462 - 2.462 2.527 2.527 1,543 2.5269 -2.56%
2000-10-26 0 0.390 0.350 0.390 0.390 0.390 2,000 780 0.3900 2.527 2.268 2.527 2.527 2.527 309 2.5269 5.41%
2000-10-25 0 0.370 0.330 0.390 0.320 0.370 212,000 72,760 0.3432 2.397 2.138 2.527 2.073 2.397 32,720 2.2237 2.78%
2000-10-24 0 0.360 - 0.360 - - 0 0 - 2.333 - 2.333 - - 0 - 0.00%
2000-10-23 0 0.360 0.360 0.380 0.340 0.360 3,130,000 1,126,640 0.3599 2.333 2.333 2.462 2.203 2.333 483,083 2.3322 0.00%
2000-10-20 0 0.360 0.380 0.400 0.360 0.430 618,000 236,640 0.3829 2.333 2.462 2.592 2.333 2.786 95,382 2.4810 -5.26%
2000-10-19 0 0.380 - 0.380 0.375 0.390 290,000 110,870 0.3823 2.462 - 2.462 2.430 2.527 44,758 2.4771 0.00%
2000-10-18 0 0.380 - 0.400 0.380 0.380 34,000 12,920 0.3800 2.462 - 2.592 2.462 2.462 5,248 2.4621 -5.00%
2000-10-17 0 0.400 0.400 0.410 0.355 0.430 550,000 218,670 0.3976 2.592 2.592 2.656 2.300 2.786 84,887 2.5760 -11.11%
2000-10-16 0 0.450 0.430 0.450 0.450 0.460 310,000 141,560 0.4566 2.916 2.786 2.916 2.916 2.980 47,845 2.9587 -2.17%
2000-10-13 0 0.460 0.440 0.460 0.445 0.490 432,000 199,500 0.4618 2.980 2.851 2.980 2.883 3.175 66,675 2.9921 -9.80%
2000-10-12 0 0.510 0.500 0.550 0.510 0.510 520,000 260,200 0.5004 3.304 3.240 3.564 3.304 3.304 80,257 3.2421 0.00%
2000-10-11 0 0.510 0.510 0.530 0.510 0.520 240,000 124,300 0.5179 3.304 3.304 3.434 3.304 3.369 37,041 3.3557 -7.27%
2000-10-10 0 0.550 0.550 0.570 0.520 0.520 30,000 15,600 0.5200 3.564 3.564 3.693 3.369 3.369 4,630 3.3692 0.00%
2000-10-09 0 0.550 0.550 0.570 0.550 0.570 202,000 112,980 0.5593 3.564 3.564 3.693 3.564 3.693 31,177 3.6239 -3.51%
2000-10-05 0 0.570 0.570 0.600 0.570 0.570 240,000 136,800 0.5700 3.693 3.693 3.888 3.693 3.693 37,041 3.6932 -3.39%
2000-10-04 0 0.590 0.570 0.590 0.570 0.590 276,000 161,220 0.5841 3.823 3.693 3.823 3.693 3.823 42,598 3.7847 -1.67%
2000-10-03 0 0.600 0.570 0.600 - - 0 0 - 3.888 3.693 3.888 - - 0 - -3.23%
2000-09-29 0 0.620 0.570 0.620 0.560 0.630 764,000 463,580 0.6068 4.017 3.693 4.017 3.628 4.082 117,915 3.9315 0.00%
2000-09-28 0 0.620 0.570 0.620 0.560 0.620 872,000 503,480 0.5774 4.017 3.693 4.017 3.628 4.017 134,584 3.7410 8.77%
2000-09-27 0 0.570 0.550 0.580 0.520 0.580 2,280,000 1,282,520 0.5625 3.693 3.564 3.758 3.369 3.758 351,894 3.6446 1.79%
2000-09-26 0 0.560 0.520 0.560 0.520 0.560 1,008,000 533,740 0.5295 3.628 3.369 3.628 3.369 3.628 155,574 3.4308 0.00%
2000-09-25 0 0.560 0.560 0.570 0.560 0.570 1,128,000 640,280 0.5676 3.628 3.628 3.693 3.628 3.693 174,095 3.6778 5.66%
2000-09-22 0 0.530 0.530 0.550 0.530 0.580 1,708,000 943,040 0.5521 3.434 3.434 3.564 3.434 3.758 263,612 3.5774 -8.62%
2000-09-21 0 0.580 0.580 0.590 0.580 0.630 4,014,117 2,398,844 0.5976 3.758 3.758 3.823 3.758 4.082 619,537 3.8720 -6.45%
2000-09-20 0 0.620 0.610 0.650 0.600 0.660 5,660,000 3,517,500 0.6215 4.017 3.952 4.211 3.888 4.276 873,562 4.0266 -3.12%
2000-09-19 0 0.640 0.620 0.640 0.600 0.680 2,036,000 1,250,580 0.6142 4.147 4.017 4.147 3.888 4.406 314,235 3.9798 4.92%
2000-09-18 0 0.610 0.600 0.610 0.600 0.630 1,876,000 1,145,860 0.6108 3.952 3.888 3.952 3.888 4.082 289,541 3.9575 -4.69%
2000-09-15 0 0.640 0.640 0.650 0.640 0.650 888,000 570,320 0.6423 4.147 4.147 4.211 4.147 4.211 137,054 4.1613 0.00%
2000-09-14 0 0.640 0.640 0.650 0.640 0.660 2,604,000 1,684,000 0.6467 4.147 4.147 4.211 4.147 4.276 401,900 4.1901 -1.54%
2000-09-12 0 0.650 0.640 0.660 0.640 0.670 2,554,000 1,675,060 0.6559 4.211 4.147 4.276 4.147 4.341 394,183 4.2494 -4.41%
2000-09-11 0 0.680 0.670 0.680 0.680 0.690 2,200,000 1,499,000 0.6814 4.406 4.341 4.406 4.406 4.471 339,547 4.4147 -1.45%
2000-09-08 0 0.690 0.690 0.700 0.690 0.730 6,330,000 4,473,000 0.7066 4.471 4.471 4.535 4.471 4.730 976,969 4.5784 -2.82%
2000-09-07 0 0.710 0.710 0.720 0.710 0.720 4,305,373 3,070,460 0.7132 4.600 4.600 4.665 4.600 4.665 664,489 4.6208 -4.05%
2000-09-06 0 0.740 0.720 0.740 0.720 0.740 5,962,000 4,351,620 0.7299 4.795 4.665 4.795 4.665 4.795 920,172 4.7291 2.78%
2000-09-05 0 0.720 0.720 0.730 0.720 0.750 6,044,000 4,434,340 0.7337 4.665 4.665 4.730 4.665 4.859 932,828 4.7537 -4.00%
2000-09-04 0 0.750 0.740 0.750 0.700 0.750 19,862,000 14,510,820 0.7306 4.859 4.795 4.859 4.535 4.859 3,065,492 4.7336 7.14%
2000-09-01 0 0.700 0.690 0.700 0.650 0.700 8,152,000 5,577,380 0.6842 4.535 4.471 4.535 4.211 4.535 1,258,176 4.4329 9.38%
2000-08-31 0 0.640 0.640 0.650 0.640 0.650 656,000 421,340 0.6423 4.147 4.147 4.211 4.147 4.211 101,247 4.1615 0.00%
2000-08-30 0 0.640 0.640 0.650 0.640 0.650 2,460,000 1,592,400 0.6473 4.147 4.147 4.211 4.147 4.211 379,675 4.1941 -4.48%
2000-08-29 0 0.670 0.660 0.670 0.650 0.670 4,594,000 3,027,820 0.6591 4.341 4.276 4.341 4.211 4.341 709,036 4.2703 3.08%
2000-08-28 0 0.650 0.640 0.650 0.620 0.660 7,026,000 4,466,900 0.6358 4.211 4.147 4.211 4.017 4.276 1,084,390 4.1193 1.56%
2000-08-25 0 0.640 0.640 0.650 0.610 0.660 3,406,000 2,167,500 0.6364 4.147 4.147 4.211 3.952 4.276 525,680 4.1232 -3.03%
2000-08-24 0 0.660 0.660 0.680 0.660 0.690 918,000 619,800 0.6752 4.276 4.276 4.406 4.276 4.471 141,684 4.3745 -4.35%
2000-08-23 0 0.690 0.690 0.700 0.690 0.730 2,704,000 1,897,160 0.7016 4.471 4.471 4.535 4.471 4.730 417,334 4.5459 -1.43%
2000-08-22 0 0.700 0.700 0.710 0.690 0.720 2,548,000 1,799,660 0.7063 4.535 4.535 4.600 4.471 4.665 393,257 4.5763 1.45%
2000-08-21 0 0.690 0.680 0.690 0.680 0.700 2,072,000 1,432,860 0.6915 4.471 4.406 4.471 4.406 4.535 319,792 4.4806 0.00%
2000-08-18 0 0.690 0.680 0.690 0.680 0.700 1,228,000 847,380 0.6900 4.471 4.406 4.471 4.406 4.535 189,529 4.4710 0.00%
2000-08-17 0 0.690 0.680 0.690 0.680 0.700 1,288,000 889,140 0.6903 4.471 4.406 4.471 4.406 4.535 198,789 4.4728 -1.43%
2000-08-16 0 0.700 0.680 0.700 0.670 0.710 4,114,000 2,803,040 0.6813 4.535 4.406 4.535 4.341 4.600 634,953 4.4146 1.45%
2000-08-15 0 0.690 0.690 0.700 0.690 0.710 2,660,000 1,858,100 0.6985 4.471 4.471 4.535 4.471 4.600 410,543 4.5260 0.00%
2000-08-14 0 0.690 0.680 0.700 0.680 0.710 4,654,000 3,231,320 0.6943 4.471 4.406 4.535 4.406 4.600 718,296 4.4986 4.55%
2000-08-11 0 0.660 0.650 0.660 0.640 0.670 2,080,000 1,369,280 0.6583 4.276 4.211 4.276 4.147 4.341 321,026 4.2653 -1.49%
2000-08-10 0 0.670 0.660 0.670 0.650 0.690 5,468,000 3,690,620 0.6749 4.341 4.276 4.341 4.211 4.471 843,929 4.3731 1.52%
2000-08-09 0 0.660 0.650 0.660 0.610 0.660 4,778,000 3,037,740 0.6358 4.276 4.211 4.276 3.952 4.276 737,434 4.1193 8.20%
2000-08-08 0 0.610 0.610 0.620 0.590 0.620 2,544,000 1,541,400 0.6059 3.952 3.952 4.017 3.823 4.017 392,640 3.9257 1.67%
2000-08-07 0 0.600 0.600 0.610 0.570 0.610 2,388,000 1,414,420 0.5923 3.888 3.888 3.952 3.693 3.952 368,563 3.8377 5.26%
2000-08-04 0 0.570 0.570 0.590 0.570 0.600 1,168,000 683,220 0.5849 3.693 3.693 3.823 3.693 3.888 180,269 3.7900 -1.72%
2000-08-03 0 0.580 0.570 0.590 0.560 0.600 1,740,000 1,024,720 0.5889 3.758 3.693 3.823 3.628 3.888 268,551 3.8157 0.00%
2000-08-02 0 0.580 0.580 0.600 0.580 0.630 2,722,000 1,655,040 0.6080 3.758 3.758 3.888 3.758 4.082 420,112 3.9395 -7.94%
2000-08-01 0 0.630 0.630 0.650 0.610 0.650 3,276,000 2,090,380 0.6381 4.082 4.082 4.211 3.952 4.211 505,616 4.1343 0.00%
2000-07-31 0 0.630 0.630 0.660 0.630 0.650 1,400,000 898,880 0.6421 4.082 4.082 4.276 4.082 4.211 216,075 4.1600 -1.56%
2000-07-28 0 0.640 0.640 0.650 0.630 0.690 2,772,000 1,807,580 0.6521 4.147 4.147 4.211 4.082 4.471 427,829 4.2250 -1.54%
2000-07-27 0 0.650 0.650 0.670 0.650 0.690 2,636,000 1,767,600 0.6706 4.211 4.211 4.341 4.211 4.471 406,839 4.3447 -7.14%
2000-07-26 0 0.700 0.690 0.700 0.680 0.760 47,446,326 29,790,949 0.6279 4.535 4.471 4.535 4.406 4.924 7,322,844 4.0682 7.69%
2000-07-25 0 0.650 0.640 0.650 0.640 0.680 3,638,000 2,408,900 0.6621 4.211 4.147 4.211 4.147 4.406 561,487 4.2902 0.00%
2000-07-24 0 0.650 0.650 0.660 0.610 0.680 9,652,000 6,217,680 0.6442 4.211 4.211 4.276 3.952 4.406 1,489,685 4.1738 3.17%
2000-07-21 0 0.630 0.630 0.640 0.630 0.670 1,316,000 849,260 0.6453 4.082 4.082 4.147 4.082 4.341 203,111 4.1813 -4.55%
2000-07-20 0 0.660 0.630 0.660 0.620 0.660 1,982,000 1,251,780 0.6316 4.276 4.082 4.276 4.017 4.276 305,901 4.0921 0.00%
2000-07-19 0 0.660 0.660 0.670 0.650 0.680 1,556,000 1,032,260 0.6634 4.276 4.276 4.341 4.211 4.406 240,152 4.2984 -2.94%
2000-07-18 0 0.680 0.660 0.680 0.670 0.680 1,772,000 1,202,460 0.6786 4.406 4.276 4.406 4.341 4.406 273,490 4.3967 0.00%
2000-07-17 0 0.680 0.690 0.700 0.650 0.700 4,300,000 2,944,820 0.6848 4.406 4.471 4.535 4.211 4.535 663,660 4.4372 4.62%
2000-07-14 0 0.650 0.650 0.660 0.650 0.710 3,960,000 2,643,600 0.6676 4.211 4.211 4.276 4.211 4.600 611,185 4.3254 -2.99%
2000-07-13 0 0.670 0.660 0.670 0.660 0.700 3,774,000 2,551,660 0.6761 4.341 4.276 4.341 4.276 4.535 582,477 4.3807 -1.47%
2000-07-12 0 0.680 0.670 0.680 0.660 0.700 5,010,000 3,462,860 0.6912 4.406 4.341 4.406 4.276 4.535 773,241 4.4784 3.03%
2000-07-11 0 0.660 0.660 0.680 0.660 0.690 2,336,000 1,571,320 0.6727 4.276 4.276 4.406 4.276 4.471 360,537 4.3583 -5.71%
2000-07-10 0 0.700 0.690 0.710 0.690 0.720 2,032,000 1,430,840 0.7042 4.535 4.471 4.600 4.471 4.665 313,618 4.5624 -1.41%
2000-07-07 0 0.710 0.700 0.710 0.680 0.730 1,984,000 1,382,380 0.6968 4.600 4.535 4.600 4.406 4.730 306,210 4.5145 2.90%
2000-07-06 0 0.690 0.690 0.700 0.690 0.730 2,590,000 1,832,580 0.7076 4.471 4.471 4.535 4.471 4.730 399,739 4.5844 -5.48%
2000-07-05 0 0.730 0.730 0.740 0.730 0.750 7,964,000 5,900,440 0.7409 4.730 4.730 4.795 4.730 4.859 1,229,160 4.8004 4.29%
2000-07-04 0 0.700 0.690 0.710 0.690 0.730 3,270,000 2,325,040 0.7110 4.535 4.471 4.600 4.471 4.730 504,690 4.6069 0.00%
2000-07-03 0 0.700 0.700 0.720 0.700 0.750 3,088,000 2,234,760 0.7237 4.535 4.535 4.665 4.535 4.859 476,601 4.6890 -6.67%
2000-06-30 0 0.750 0.750 0.760 0.700 0.760 27,836,000 20,728,820 0.7447 4.859 4.859 4.924 4.535 4.924 4,296,196 4.8249 5.63%
2000-06-29 0 0.710 0.700 0.710 0.700 0.790 24,322,000 18,000,780 0.7401 4.600 4.535 4.600 4.535 5.119 3,753,846 4.7953 -7.79%
2000-06-28 0 0.770 0.760 0.770 0.600 0.810 50,734,000 38,849,820 0.7658 4.989 4.924 4.989 3.888 5.248 7,830,262 4.9615 11.59%
2000-06-27 1 0.690 - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2000-06-26 1 0.690 0.680 0.700 0.680 0.690 1,010,000 692,100 0.6852 4.471 4.406 4.535 4.406 4.471 155,883 4.4399 0.00%
2000-06-23 0 0.690 0.690 0.700 0.680 0.760 13,864,000 9,797,780 0.7067 4.471 4.471 4.535 4.406 4.924 2,139,763 4.5789 1.47%
2000-06-22 0 0.680 0.670 0.680 0.670 0.720 10,596,000 7,225,180 0.6819 4.406 4.341 4.406 4.341 4.665 1,635,382 4.4180 -1.45%
2000-06-21 0 0.690 0.690 0.700 0.690 0.710 6,638,000 4,631,980 0.6978 4.471 4.471 4.535 4.471 4.600 1,024,506 4.5212 0.00%
2000-06-20 0 0.690 0.690 0.700 0.690 0.780 19,214,000 14,119,600 0.7349 4.471 4.471 4.535 4.471 5.054 2,965,480 4.7613 -5.48%
2000-06-19 0 0.730 0.720 0.730 0.680 0.750 10,778,000 7,762,720 0.7202 4.730 4.665 4.730 4.406 4.859 1,663,472 4.6666 7.35%
2000-06-16 0 0.680 0.680 0.690 0.670 0.700 6,548,000 4,481,700 0.6844 4.406 4.406 4.471 4.341 4.535 1,010,615 4.4346 1.49%
2000-06-15 0 0.670 0.670 0.680 0.650 0.740 8,822,000 6,124,420 0.6942 4.341 4.341 4.406 4.211 4.795 1,361,583 4.4980 -5.63%
2000-06-14 0 0.710 0.690 0.700 0.640 0.770 26,427,000 18,995,660 0.7188 4.600 4.471 4.535 4.147 4.989 4,078,731 4.6572 12.70%
2000-06-13 0 0.630 0.630 0.640 0.560 0.670 10,780,000 6,795,440 0.6304 4.082 4.082 4.147 3.628 4.341 1,663,780 4.0843 10.53%
2000-06-12 0 0.570 0.570 0.580 0.560 0.590 696,000 394,800 0.5672 3.693 3.693 3.758 3.628 3.823 107,420 3.6753 -1.72%
2000-06-09 0 0.580 0.570 0.590 0.560 0.590 316,000 182,220 0.5766 3.758 3.693 3.823 3.628 3.823 48,771 3.7362 1.75%
2000-06-08 0 0.570 0.570 0.590 0.570 0.630 1,198,000 708,740 0.5916 3.693 3.693 3.823 3.693 4.082 184,899 3.8331 -5.00%
2000-06-07 0 0.600 0.590 0.600 0.540 0.610 1,694,000 999,940 0.5903 3.888 3.823 3.888 3.499 3.952 261,451 3.8246 3.45%
2000-06-05 0 0.580 0.570 0.590 0.570 0.630 2,556,000 1,534,040 0.6002 3.758 3.693 3.823 3.693 4.082 394,492 3.8886 5.45%
2000-06-02 0 0.550 0.540 0.560 0.480 0.560 1,886,000 984,020 0.5217 3.564 3.499 3.628 3.110 3.628 291,084 3.3805 17.02%
2000-06-01 0 0.470 0.470 0.480 0.470 0.500 364,000 176,360 0.4845 3.045 3.045 3.110 3.045 3.240 56,180 3.1392 0.00%
2000-05-31 0 0.470 0.465 0.480 0.460 0.500 2,022,000 953,380 0.4715 3.045 3.013 3.110 2.980 3.240 312,075 3.0550 11.90%
2000-05-30 0 0.420 0.420 0.460 0.420 0.470 1,316,000 574,600 0.4366 2.721 2.721 2.980 2.721 3.045 203,111 2.8290 1.20%
2000-05-29 0 0.415 0.415 0.430 0.400 0.450 652,000 282,210 0.4328 2.689 2.689 2.786 2.592 2.916 100,629 2.8044 -7.78%
2000-05-26 0 0.450 0.435 0.460 0.430 0.460 996,000 448,310 0.4501 2.916 2.818 2.980 2.786 2.980 153,722 2.9164 -2.17%
2000-05-25 0 0.460 0.450 0.460 0.430 0.500 1,788,000 850,930 0.4759 2.980 2.916 2.980 2.786 3.240 275,959 3.0835 -7.07%
2000-05-24 0 0.495 0.495 0.520 0.485 0.550 1,246,000 642,820 0.5159 3.207 3.207 3.369 3.142 3.564 192,307 3.3427 -4.81%
2000-05-23 0 0.520 0.500 0.530 0.520 0.550 616,000 327,780 0.5321 3.369 3.240 3.434 3.369 3.564 95,073 3.4477 -5.45%
2000-05-22 0 0.550 0.540 0.560 0.510 0.570 326,000 178,460 0.5474 3.564 3.499 3.628 3.304 3.693 50,315 3.5469 -5.17%
2000-05-19 0 0.580 0.550 0.580 0.550 0.580 172,000 97,660 0.5678 3.758 3.564 3.758 3.564 3.758 26,546 3.6788 0.00%
2000-05-18 0 0.580 0.570 0.580 0.540 0.600 1,520,000 850,540 0.5596 3.758 3.693 3.758 3.499 3.888 234,596 3.6256 0.00%
2000-05-17 0 0.580 0.580 0.590 0.580 0.620 1,524,000 894,860 0.5872 3.758 3.758 3.823 3.758 4.017 235,213 3.8045 -1.69%
2000-05-16 0 0.590 0.590 0.610 0.590 0.610 878,000 525,860 0.5989 3.823 3.823 3.952 3.823 3.952 135,510 3.8806 -4.84%
2000-05-15 0 0.620 0.600 0.640 0.610 0.640 570,000 355,000 0.6228 4.017 3.888 4.147 3.952 4.147 87,974 4.0353 3.33%
2000-05-12 0 0.600 0.600 0.620 0.580 0.640 1,048,000 630,660 0.6018 3.888 3.888 4.017 3.758 4.147 161,748 3.8990 -4.76%
2000-05-10 0 0.630 0.630 0.640 0.630 0.680 746,000 476,500 0.6387 4.082 4.082 4.147 4.082 4.406 115,137 4.1385 -5.97%
2000-05-09 0 0.670 0.660 0.670 0.630 0.670 570,000 373,560 0.6554 4.341 4.276 4.341 4.082 4.341 87,974 4.2463 0.00%
2000-05-08 0 0.670 0.670 0.690 0.670 0.750 3,486,000 2,479,300 0.7112 4.341 4.341 4.471 4.341 4.859 538,028 4.6081 -8.22%
2000-05-05 0 0.730 0.720 0.730 0.700 0.770 4,350,000 3,237,220 0.7442 4.730 4.665 4.730 4.535 4.989 671,377 4.8218 5.80%
2000-05-04 0 0.690 0.690 0.700 0.680 0.720 1,062,000 738,060 0.6950 4.471 4.471 4.535 4.406 4.665 163,909 4.5029 2.99%
2000-05-03 0 0.670 0.670 0.680 0.660 0.710 1,588,000 1,080,860 0.6806 4.341 4.341 4.406 4.276 4.600 245,091 4.4100 -5.63%
2000-05-02 0 0.710 0.710 0.720 0.700 0.730 4,856,000 3,460,740 0.7127 4.600 4.600 4.665 4.535 4.730 749,473 4.6176 2.90%
2000-04-28 0 0.690 0.690 0.700 0.600 0.740 5,792,000 3,961,160 0.6839 4.471 4.471 4.535 3.888 4.795 893,935 4.4312 15.00%
2000-04-27 0 0.600 0.590 0.600 0.580 0.600 840,000 498,600 0.5936 3.888 3.823 3.888 3.758 3.888 129,645 3.8459 0.00%
2000-04-26 0 0.600 0.580 0.600 0.570 0.630 4,840,000 2,918,020 0.6029 3.888 3.758 3.888 3.693 4.082 747,003 3.9063 7.14%
2000-04-25 0 0.560 0.550 0.570 0.550 0.650 3,326,000 1,989,040 0.5980 3.628 3.564 3.693 3.564 4.211 513,333 3.8748 -13.85%
2000-04-20 0 0.650 0.650 0.660 0.480 0.660 4,934,000 2,733,810 0.5541 4.211 4.211 4.276 3.110 4.276 761,511 3.5900 14.04%
2000-04-19 0 0.570 0.570 0.580 0.550 0.700 8,178,000 4,943,240 0.6045 3.693 3.693 3.758 3.564 4.535 1,262,189 3.9164 -12.31%
2000-04-18 0 0.650 0.650 0.660 0.640 0.770 8,576,000 6,044,560 0.7048 4.211 4.211 4.276 4.147 4.989 1,323,616 4.5667 -1.52%
2000-04-17 0 0.660 0.650 0.680 0.640 0.730 7,264,000 4,923,400 0.6778 4.276 4.211 4.406 4.147 4.730 1,121,122 4.3915 -25.84%
2000-04-14 0 0.890 0.890 0.900 0.850 0.920 5,086,000 4,535,580 0.8918 5.767 5.767 5.831 5.507 5.961 784,971 5.7780 -3.26%
2000-04-13 0 0.920 0.910 0.930 0.910 1.020 12,350,000 12,017,160 0.9730 5.961 5.896 6.026 5.896 6.609 1,906,093 6.3046 -11.54%
2000-04-12 0 1.040 1.040 1.050 1.020 1.090 16,908,000 17,762,700 1.0506 6.738 6.738 6.803 6.609 7.062 2,609,573 6.8067 0.00%
2000-04-11 0 1.040 1.040 1.050 1.030 1.120 14,812,000 15,693,680 1.0595 6.738 6.738 6.803 6.674 7.257 2,286,077 6.8649 -7.14%
2000-04-10 0 1.120 1.130 1.140 1.080 1.220 90,646,000 94,406,040 1.0415 7.257 7.322 7.386 6.998 7.905 13,990,262 6.7480 6.67%
2000-04-07 0 1.050 1.030 1.050 1.030 1.170 16,864,000 18,481,380 1.0959 6.803 6.674 6.803 6.674 7.581 2,602,782 7.1006 -0.94%
2000-04-06 0 1.060 1.040 1.050 1.010 1.230 19,870,000 22,300,560 1.1223 6.868 6.738 6.803 6.544 7.969 3,066,727 7.2718 6.00%
2000-04-05 0 1.000 1.020 1.030 0.860 1.070 16,572,000 16,537,380 0.9979 6.479 6.609 6.674 5.572 6.933 2,557,715 6.4657 -10.71%
2000-04-03 0 1.120 1.100 1.120 1.100 2.200 40,564,000 59,234,680 1.4603 7.257 7.127 7.257 7.127 14.25 6,260,629 9.4615 -46.02%
2000-03-31 0 2.075 2.075 2.100 2.050 2.375 12,310,000 27,123,300 2.2034 13.44 13.44 13.61 13.28 15.39 1,899,920 14.276 -10.75%
2000-03-30 0 2.325 2.325 2.350 2.000 2.475 36,158,000 83,461,050 2.3082 15.06 15.06 15.23 12.96 16.04 5,580,609 14.956 9.41%
2000-03-29 0 2.125 2.100 2.200 2.075 2.625 29,468,000 68,477,850 2.3238 13.77 13.61 14.25 13.44 17.01 4,548,078 15.056 -12.37%
2000-03-28 0 2.425 2.375 2.425 2.200 2.725 50,104,000 126,998,650 2.5347 15.71 15.39 15.71 14.25 17.66 7,733,029 16.423 6.59%
2000-03-27 0 2.275 2.250 2.275 1.950 2.300 26,868,000 56,219,510 2.0924 14.74 14.58 14.74 12.63 14.90 4,146,795 13.557 17.88%
2000-03-24 0 1.930 1.930 1.950 1.750 2.075 25,514,000 49,685,830 1.9474 12.50 12.50 12.63 11.34 13.44 3,937,819 12.618 8.43%
2000-03-23 0 1.780 1.770 1.790 1.630 1.880 18,432,000 32,134,640 1.7434 11.53 11.47 11.60 10.56 12.18 2,844,786 11.296 1.71%
2000-03-22 0 1.750 1.720 1.750 1.120 2.025 47,450,000 85,706,240 1.8062 11.34 11.14 11.34 7.257 13.12 7,323,411 11.703 57.66%
2000-03-21 0 1.110 1.110 1.120 1.030 1.160 3,184,000 3,526,660 1.1076 7.192 7.192 7.257 6.674 7.516 491,417 7.1765 -0.89%
2000-03-20 0 1.120 1.110 1.120 1.050 1.170 4,322,000 4,838,600 1.1195 7.257 7.192 7.257 6.803 7.581 667,056 7.2537 2.75%
2000-03-17 0 1.090 1.070 1.090 0.980 1.100 3,114,000 3,269,520 1.0499 7.062 6.933 7.062 6.350 7.127 480,613 6.8028 3.81%
2000-03-16 0 1.050 1.040 1.110 1.030 1.210 2,602,000 2,957,440 1.1366 6.803 6.738 7.192 6.674 7.840 401,591 7.3643 -12.50%
2000-03-15 0 1.200 1.180 1.200 1.180 1.250 994,000 1,201,080 1.2083 7.775 7.645 7.775 7.645 8.099 153,414 7.8290 -0.83%
2000-03-14 0 1.210 1.210 1.240 1.160 1.300 1,282,000 1,571,520 1.2258 7.840 7.840 8.034 7.516 8.423 197,863 7.9425 0.00%
2000-03-13 0 1.210 1.200 1.240 1.180 1.390 1,470,000 1,835,860 1.2489 7.840 7.775 8.034 7.645 9.006 226,879 8.0918 -11.68%
2000-03-10 0 1.370 1.350 1.390 1.280 1.540 3,462,000 4,751,800 1.3726 8.877 8.747 9.006 8.293 9.978 534,324 8.8931 3.01%
2000-03-09 0 1.330 1.330 1.360 1.330 1.460 1,358,000 1,883,020 1.3866 8.617 8.617 8.812 8.617 9.460 209,593 8.9842 -6.99%
2000-03-08 0 1.430 1.430 1.510 1.380 1.620 2,006,000 3,008,380 1.4997 9.265 9.265 9.784 8.941 10.50 309,605 9.7168 -2.72%
2000-03-07 0 1.470 1.430 1.470 1.400 1.540 2,594,000 3,778,580 1.4567 9.524 9.265 9.524 9.071 9.978 400,357 9.4380 -6.96%
2000-03-06 0 1.580 1.530 1.540 1.530 1.750 6,762,000 11,278,780 1.6680 10.24 9.913 9.978 9.913 11.34 1,043,644 10.807 -1.25%
2000-03-03 0 1.600 1.600 1.610 1.530 1.710 7,384,000 11,939,320 1.6169 10.37 10.37 10.43 9.913 11.08 1,139,643 10.476 5.26%
2000-03-02 0 1.520 1.520 1.540 1.190 1.770 16,318,000 24,998,620 1.5320 9.848 9.848 9.978 7.710 11.47 2,518,513 9.9259 32.17%
2000-03-01 0 1.150 1.120 1.160 1.120 1.230 4,154,000 4,873,120 1.1731 7.451 7.257 7.516 7.257 7.969 641,126 7.6009 0.00%
2000-02-29 0 1.150 1.110 1.150 0.930 1.160 4,420,000 4,787,600 1.0832 7.451 7.192 7.451 6.026 7.516 682,181 7.0181 23.66%
2000-02-28 0 0.930 0.910 0.960 0.750 1.190 7,278,000 6,783,760 0.9321 6.026 5.896 6.220 4.859 7.710 1,123,283 6.0392 -21.85%
2000-02-25 0 1.190 1.180 1.200 1.130 1.370 5,262,500 6,445,970 1.2249 7.710 7.645 7.775 7.322 8.877 812,212 7.9363 -11.19%
2000-02-24 0 1.340 1.330 1.350 1.260 1.680 8,930,000 12,984,740 1.4541 8.682 8.617 8.747 8.164 10.89 1,378,252 9.4212 -14.65%
2000-02-23 0 1.570 1.570 1.600 1.570 1.830 9,896,000 16,626,840 1.6802 10.17 10.17 10.37 10.17 11.86 1,527,344 10.886 -5.42%
2000-02-22 0 1.660 1.670 1.690 1.550 2.250 19,098,000 32,366,090 1.6947 10.76 10.82 10.95 10.04 14.58 2,947,577 10.981 -27.03%
2000-02-21 0 2.275 2.225 2.250 2.175 2.750 5,294,000 12,800,550 2.4179 14.74 14.42 14.58 14.09 17.82 817,074 15.666 -9.00%
2000-02-18 0 2.500 2.500 2.525 2.150 2.925 21,718,000 55,883,350 2.5731 16.20 16.20 16.36 13.93 18.95 3,351,946 16.672 8.70%
2000-02-17 0 2.300 2.250 2.325 2.200 2.700 10,065,000 24,292,375 2.4135 14.90 14.58 15.06 14.25 17.49 1,553,428 15.638 -7.07%
2000-02-16 0 2.475 2.500 2.525 2.350 3.400 6,730,000 18,596,500 2.7632 16.04 16.20 16.36 15.23 22.03 1,038,705 17.904 -17.50%
2000-02-15 0 3.000 3.000 3.050 2.800 3.500 13,493,000 41,112,900 3.0470 19.44 19.44 19.76 18.14 22.68 2,082,503 19.742 -13.67%
2000-02-14 0 3.475 3.475 3.500 1.550 4.200 37,310,400 132,183,320 3.5428 22.52 22.52 22.68 10.04 27.21 5,758,470 22.955 192.02%
2000-02-11 1 1.190 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2000-02-10 1 1.190 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2000-02-09 1 1.190 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2000-02-08 1 1.190 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2000-02-03 1 1.190 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2000-02-02 1 1.190 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2000-02-01 1 1.190 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2000-01-31 0 1.190 1.170 1.200 0.540 1.320 58,055,499 64,597,615 1.1127 7.710 7.581 7.775 3.499 8.553 8,960,259 7.2093 128.85%
2000-01-28 0 0.520 0.520 0.540 0.500 0.540 5,046,000 2,606,380 0.5165 3.369 3.369 3.499 3.240 3.499 778,797 3.3467 -1.89%
2000-01-27 0 0.530 0.500 0.580 0.500 0.600 4,204,000 2,302,180 0.5476 3.434 3.240 3.758 3.240 3.888 648,843 3.5481 -13.11%
2000-01-26 0 0.610 0.600 0.610 0.550 0.630 7,296,000 4,228,220 0.5795 3.952 3.888 3.952 3.564 4.082 1,126,061 3.7549 7.02%
2000-01-25 0 0.570 0.560 0.570 0.520 0.680 10,604,000 6,445,680 0.6079 3.693 3.628 3.693 3.369 4.406 1,636,617 3.9384 -3.39%
2000-01-24 0 0.590 0.590 0.600 0.350 0.650 31,966,000 18,396,790 0.5755 3.823 3.823 3.888 2.268 4.211 4,933,618 3.7289 73.53%
2000-01-21 0 0.340 0.340 0.360 0.330 0.350 1,710,000 591,000 0.3456 2.203 2.203 2.333 2.138 2.268 263,921 2.2393 -2.86%
2000-01-20 0 0.350 0.340 0.350 0.330 0.365 4,260,000 1,503,830 0.3530 2.268 2.203 2.268 2.138 2.365 657,486 2.2872 6.06%
2000-01-19 0 0.330 0.330 0.340 0.315 0.360 4,466,000 1,534,040 0.3435 2.138 2.138 2.203 2.041 2.333 689,280 2.2256 4.76%
2000-01-18 0 0.315 0.315 0.330 0.315 0.340 4,200,000 1,367,330 0.3256 2.041 2.041 2.138 2.041 2.203 648,226 2.1093 0.00%
2000-01-17 0 0.315 0.305 0.320 0.290 0.320 1,788,000 553,260 0.3094 2.041 1.976 2.073 1.879 2.073 275,959 2.0049 3.28%
2000-01-14 0 0.305 0.305 0.310 0.300 0.345 4,280,000 1,363,940 0.3187 1.976 1.976 2.009 1.944 2.235 660,573 2.0648 0.00%
2000-01-13 0 0.305 0.305 0.335 0.280 0.375 12,030,000 3,823,090 0.3178 1.976 1.976 2.171 1.814 2.430 1,856,705 2.0591 -7.58%
2000-01-12 0 0.330 0.310 0.350 0.280 0.400 15,578,000 5,267,870 0.3382 2.138 2.009 2.268 1.814 2.592 2,404,301 2.1910 20.00%
2000-01-11 1 0.275 - - - - 0 0 - 1.782 - - - - 0 - 0.00%
2000-01-10 0 0.275 0.270 0.275 0.240 0.275 9,070,000 2,302,050 0.2538 1.782 1.749 1.782 1.555 1.782 1,399,860 1.6445 14.58%
2000-01-07 0 0.240 - 0.240 0.214 0.240 2,580,000 603,200 0.2338 1.555 - 1.555 1.387 1.555 398,196 1.5148 4.80%
2000-01-06 0 0.229 0.228 0.229 0.232 0.236 60,000 14,120 0.2353 1.484 1.477 1.484 1.503 1.529 9,260 1.5248 -4.58%
2000-01-05 0 0.240 - 0.240 0.240 0.250 160,000 39,300 0.2456 1.555 - 1.555 1.555 1.620 24,694 1.5915 0.00%
2000-01-04 0 0.240 0.233 0.250 0.220 0.270 4,992,000 1,221,288 0.2446 1.555 1.510 1.620 1.425 1.749 770,463 1.5851 9.09%
2000-01-03 0 0.220 0.220 - 0.175 0.220 3,522,000 683,594 0.1941 1.425 1.425 - 1.134 1.425 543,584 1.2576 32.53%
1999-12-30 0 0.166 0.166 - 0.166 0.170 50,000 8,316 0.1663 1.076 1.076 - 1.076 1.101 7,717 1.0776 -2.35%
1999-12-29 0 0.170 0.168 0.170 0.168 0.172 1,340,000 227,680 0.1699 1.101 1.089 1.101 1.089 1.114 206,815 1.1009 1.19%
1999-12-28 0 0.168 0.168 0.172 0.168 0.172 200,000 34,000 0.1700 1.089 1.089 1.114 1.089 1.114 30,868 1.1015 0.00%
1999-12-24 0 0.168 - 0.172 0.168 0.168 100,000 16,800 0.1680 1.089 - 1.114 1.089 1.089 15,434 1.0885 0.00%
1999-12-23 0 0.168 - 0.169 0.158 0.168 700,000 114,600 0.1637 1.089 - 1.095 1.024 1.089 108,038 1.0607 0.00%
1999-12-22 0 0.168 0.160 0.169 0.164 0.168 450,000 74,050 0.1646 1.089 1.037 1.095 1.063 1.089 69,453 1.0662 2.44%
1999-12-21 0 0.164 0.160 0.164 0.156 0.165 970,000 154,780 0.1596 1.063 1.037 1.063 1.011 1.069 149,709 1.0339 -0.61%
1999-12-20 0 0.165 - 0.165 - - 0 0 - 1.069 - 1.069 - - 0 - -1.79%
1999-12-17 0 0.168 - 0.168 - - 0 0 - 1.089 - 1.089 - - 0 - -0.59%
1999-12-16 0 0.169 - - - - 0 0 - 1.095 - - - - 0 - 0.00%
1999-12-15 0 0.169 - 0.169 - - 0 0 - 1.095 - 1.095 - - 0 - -3.43%
1999-12-14 0 0.175 - 0.175 - - 0 0 - 1.134 - 1.134 - - 0 - 0.00%
1999-12-13 0 0.175 - 0.175 - - 0 0 - 1.134 - 1.134 - - 0 - 0.00%
1999-12-10 0 0.175 - 0.178 - - 0 0 - 1.134 - 1.153 - - 0 - 0.00%
1999-12-09 0 0.175 - 0.179 - - 0 0 - 1.134 - 1.160 - - 0 - 0.00%
1999-12-08 0 0.175 - 0.179 - - 0 0 - 1.134 - 1.160 - - 0 - 0.00%
1999-12-07 0 0.175 - 0.179 - - 0 0 - 1.134 - 1.160 - - 0 - 0.00%
1999-12-06 0 0.175 0.168 0.178 0.168 0.178 5,100,000 867,200 0.1700 1.134 1.089 1.153 1.089 1.153 787,132 1.1017 6.06%
1999-12-03 0 0.165 - 0.168 - - 0 0 - 1.069 - 1.089 - - 0 - 0.00%
1999-12-02 0 0.165 0.165 0.168 0.164 0.170 1,480,000 246,050 0.1663 1.069 1.069 1.089 1.063 1.101 228,423 1.0772 -2.94%
1999-12-01 0 0.170 0.170 0.175 0.153 0.175 89,690,000 10,844,176 0.1209 1.101 1.101 1.134 0.991 1.134 13,842,714 0.7834 10.39%
1999-11-30 0 0.154 0.153 0.160 0.153 0.170 1,151,200 189,620 0.1647 0.998 0.991 1.037 0.991 1.101 177,676 1.0672 -0.65%
1999-11-29 0 0.155 0.151 0.155 0.155 0.160 1,450,000 228,900 0.1579 1.004 0.978 1.004 1.004 1.037 223,792 1.0228 0.00%
1999-11-26 0 0.155 0.154 0.155 0.154 0.164 750,000 118,100 0.1575 1.004 0.998 1.004 0.998 1.063 115,755 1.0203 -0.64%
1999-11-25 0 0.156 0.156 0.164 0.156 0.156 350,000 54,600 0.1560 1.011 1.011 1.063 1.011 1.011 54,019 1.0108 -2.50%
1999-11-24 0 0.160 0.160 0.165 0.156 0.165 620,000 99,800 0.1610 1.037 1.037 1.069 1.011 1.069 95,691 1.0429 -2.44%
1999-11-23 0 0.164 0.161 0.168 - - 0 0 - 1.063 1.043 1.089 - - 0 - 0.00%
1999-11-22 0 0.164 - 0.171 0.164 0.164 30,000 4,920 0.1640 1.063 - 1.108 1.063 1.063 4,630 1.0626 -2.96%
1999-11-19 0 0.169 - 0.172 - - 0 0 - 1.095 - 1.114 - - 0 - 0.00%
1999-11-18 0 0.169 0.164 0.171 - - 0 0 - 1.095 1.063 1.108 - - 0 - 0.00%
1999-11-17 0 0.169 - 0.172 - - 0 0 - 1.095 - 1.114 - - 0 - 0.00%
1999-11-16 0 0.169 - 0.170 0.169 0.169 200,000 33,800 0.1690 1.095 - 1.101 1.095 1.095 30,868 1.0950 -0.59%
1999-11-15 0 0.170 - 0.170 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1999-11-12 0 0.170 - 0.174 0.173 0.173 200,000 34,600 0.1730 1.101 - 1.127 1.121 1.121 30,868 1.1209 0.00%
1999-11-11 0 0.170 - 0.179 - - 0 0 - 1.101 - 1.160 - - 0 - 0.00%
1999-11-10 0 0.170 0.166 0.174 0.162 0.170 300,000 49,800 0.1660 1.101 1.076 1.127 1.050 1.101 46,302 1.0756 2.41%
1999-11-09 0 0.166 0.162 0.174 0.166 0.166 260,000 42,920 0.1651 1.076 1.050 1.127 1.076 1.076 40,128 1.0696 -2.35%
1999-11-08 0 0.170 0.166 0.174 0.170 0.170 100,000 17,000 0.1700 1.101 1.076 1.127 1.101 1.101 15,434 1.1015 -1.16%
1999-11-05 0 0.172 0.168 0.183 0.172 0.176 200,000 34,800 0.1740 1.114 1.089 1.186 1.114 1.140 30,868 1.1274 -4.44%
1999-11-04 0 0.180 - 0.183 - - 0 0 - 1.166 - 1.186 - - 0 - 0.00%
1999-11-03 0 0.180 - 0.183 - - 0 0 - 1.166 - 1.186 - - 0 - 0.00%
1999-11-02 0 0.180 - 0.185 0.180 0.180 100,000 18,000 0.1800 1.166 - 1.199 1.166 1.166 15,434 1.1663 -2.70%
1999-11-01 0 0.185 - 0.185 0.186 0.186 100,000 18,600 0.1860 1.199 - 1.199 1.205 1.205 15,434 1.2051 -0.54%
1999-10-29 0 0.186 - 0.186 - - 0 0 - 1.205 - 1.205 - - 0 - -0.53%
1999-10-28 0 0.187 0.184 0.187 - - 0 0 - 1.212 1.192 1.212 - - 0 - -0.53%
1999-10-27 0 0.188 - 0.188 0.188 0.188 300,000 56,400 0.1880 1.218 - 1.218 1.218 1.218 46,302 1.2181 -0.53%
1999-10-26 0 0.189 - 0.190 - - 0 0 - 1.225 - 1.231 - - 0 - 0.00%
1999-10-25 0 0.189 0.184 0.191 0.185 0.189 904,000 168,040 0.1859 1.225 1.192 1.238 1.199 1.225 139,523 1.2044 1.07%
1999-10-22 0 0.187 0.187 0.191 0.186 0.192 1,460,000 276,300 0.1892 1.212 1.212 1.238 1.205 1.244 225,336 1.2262 -1.58%
1999-10-21 0 0.190 0.184 0.190 0.174 0.190 2,270,000 424,100 0.1868 1.231 1.192 1.231 1.127 1.231 350,351 1.2105 11.76%
1999-10-20 0 0.170 0.170 0.176 0.163 0.175 1,380,000 233,760 0.1694 1.101 1.101 1.140 1.056 1.134 212,989 1.0975 -2.86%
1999-10-19 0 0.175 - 0.179 - - 0 0 - 1.134 - 1.160 - - 0 - 0.00%
1999-10-15 0 0.175 0.175 0.186 0.175 0.183 1,192,000 214,600 0.1800 1.134 1.134 1.205 1.134 1.186 183,973 1.1665 -5.91%
1999-10-14 0 0.186 0.179 0.190 0.186 0.189 1,250,000 233,990 0.1872 1.205 1.160 1.231 1.205 1.225 192,924 1.2129 -2.11%
1999-10-13 0 0.190 0.190 0.194 0.157 0.188 2,620,000 460,730 0.1759 1.231 1.231 1.257 1.017 1.218 404,370 1.1394 9.83%
1999-10-12 0 0.173 0.160 - 0.170 0.173 200,000 34,300 0.1715 1.121 1.037 - 1.101 1.121 30,868 1.1112 0.58%
1999-10-11 0 0.172 - 0.180 - - 0 0 - 1.114 - 1.166 - - 0 - 0.00%
1999-10-08 0 0.172 0.164 0.178 0.170 0.182 520,000 90,240 0.1735 1.114 1.063 1.153 1.101 1.179 80,257 1.1244 -4.44%
1999-10-07 0 0.180 0.180 0.189 0.180 0.190 1,650,000 310,100 0.1879 1.166 1.166 1.225 1.166 1.231 254,660 1.2177 -5.76%
1999-10-06 0 0.191 - 0.195 - - 0 0 - 1.238 - 1.263 - - 0 - 0.00%
1999-10-05 0 0.191 - 0.193 - - 0 0 - 1.238 - 1.250 - - 0 - 0.00%
1999-10-04 0 0.191 - 0.191 - - 0 0 - 1.238 - 1.238 - - 0 - -1.04%
1999-09-30 0 0.193 0.192 0.197 0.180 0.198 3,132,000 594,524 0.1898 1.250 1.244 1.276 1.166 1.283 483,391 1.2299 6.04%
1999-09-29 0 0.182 0.180 0.192 0.182 0.192 840,000 156,040 0.1858 1.179 1.166 1.244 1.179 1.244 129,645 1.2036 -6.67%
1999-09-28 0 0.195 0.191 0.195 0.190 0.195 2,610,000 504,120 0.1931 1.263 1.238 1.263 1.231 1.263 402,826 1.2515 0.00%
1999-09-27 0 0.195 0.195 0.200 0.190 0.200 2,782,000 539,058 0.1938 1.263 1.263 1.296 1.231 1.296 429,373 1.2555 -2.50%
1999-09-24 0 0.200 0.198 0.210 0.195 0.219 3,950,000 809,560 0.2050 1.296 1.283 1.361 1.263 1.419 609,641 1.3279 -6.98%
1999-09-23 0 0.215 0.207 0.215 0.170 0.220 15,374,000 3,110,642 0.2023 1.393 1.341 1.393 1.101 1.425 2,372,816 1.3109 26.47%
1999-09-22 0 0.170 0.170 0.180 0.167 0.180 6,178,000 1,086,388 0.1758 1.101 1.101 1.166 1.082 1.166 953,510 1.1394 -8.60%
1999-09-21 0 0.186 0.185 0.186 0.159 0.189 20,524,000 3,670,088 0.1788 1.205 1.199 1.205 1.030 1.225 3,167,665 1.1586 20.00%
1999-09-20 0 0.155 0.153 0.156 0.140 0.156 5,536,000 814,086 0.1471 1.004 0.991 1.011 0.907 1.011 854,424 0.9528 13.14%
1999-09-17 0 0.137 0.132 0.140 0.130 0.138 1,192,000 159,992 0.1342 0.888 0.855 0.907 0.842 0.894 183,973 0.8697 1.48%
1999-09-15 0 0.135 0.135 0.137 0.128 0.136 1,190,000 158,390 0.1331 0.875 0.875 0.888 0.829 0.881 183,664 0.8624 -1.46%
1999-09-14 0 0.137 0.137 0.138 0.135 0.142 5,350,000 740,722 0.1385 0.888 0.888 0.894 0.875 0.920 825,717 0.8971 -1.44%
1999-09-13 0 0.139 0.138 0.139 0.128 0.139 5,188,000 681,586 0.1314 0.901 0.894 0.901 0.829 0.901 800,714 0.8512 10.32%
1999-09-10 0 0.126 0.123 0.134 0.123 0.156 14,018,000 1,946,074 0.1388 0.816 0.797 0.868 0.797 1.011 2,163,532 0.8995 -8.70%
1999-09-09 0 0.138 0.137 0.141 0.120 0.144 9,614,000 1,283,570 0.1335 0.894 0.888 0.914 0.778 0.933 1,483,820 0.8650 15.00%
1999-09-08 0 0.120 0.120 0.123 0.113 0.125 3,901,000 458,540 0.1175 0.778 0.778 0.797 0.732 0.810 602,079 0.7616 7.14%
1999-09-07 0 0.112 0.112 0.121 0.112 0.116 568,000 65,376 0.1151 0.726 0.726 0.784 0.726 0.752 87,665 0.7457 -5.08%
1999-09-06 0 0.118 0.117 0.119 0.115 0.125 4,680,000 551,246 0.1178 0.765 0.758 0.771 0.745 0.810 722,309 0.7632 -5.60%
1999-09-03 0 0.125 - 0.129 - - 0 0 - 0.810 - 0.836 - - 0 - 0.00%
1999-09-02 0 0.125 0.116 0.139 0.120 0.130 3,160,000 392,450 0.1242 0.810 0.752 0.901 0.778 0.842 487,713 0.8047 -2.34%
1999-09-01 0 0.128 0.122 - 0.120 0.128 898,000 111,060 0.1237 0.829 0.790 - 0.778 0.829 138,597 0.8013 1.59%
1999-08-31 0 0.126 - 0.130 - - 0 0 - 0.816 - 0.842 - - 0 - 0.00%
1999-08-30 0 0.126 0.126 0.133 0.126 0.133 2,370,000 299,794 0.1265 0.816 0.816 0.862 0.816 0.862 365,785 0.8196 0.00%
1999-08-27 0 0.126 - 0.143 0.126 0.145 2,260,000 309,340 0.1369 0.816 - 0.927 0.816 0.939 348,807 0.8869 -3.08%
1999-08-26 0 0.130 - 0.134 - - 0 0 - 0.842 - 0.868 - - 0 - 0.00%
1999-08-25 0 0.130 0.126 0.130 0.110 0.132 1,960,000 237,200 0.1210 0.842 0.816 0.842 0.713 0.855 302,506 0.7841 -3.70%
1999-08-24 0 0.135 0.124 0.135 0.106 0.135 3,026,000 366,840 0.1212 0.875 0.803 0.875 0.687 0.875 467,031 0.7855 -0.74%
1999-08-23 0 0.136 0.130 0.136 0.131 0.155 1,800,000 253,500 0.1408 0.881 0.842 0.881 0.849 1.004 277,811 0.9125 -22.29%
1999-08-20 0 0.175 0.156 0.175 0.160 0.175 1,100,000 182,300 0.1657 1.134 1.011 1.134 1.037 1.134 169,773 1.0738 -3.85%
1999-08-19 0 0.182 0.173 0.190 0.162 0.190 300,000 54,100 0.1803 1.179 1.121 1.231 1.050 1.231 46,302 1.1684 0.00%
1999-08-18 0 0.182 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1999-08-17 0 0.182 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1999-08-16 0 0.182 - 0.182 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-08-13 0 0.182 - 0.186 - - 0 0 - 1.179 - 1.205 - - 0 - 0.00%
1999-08-12 0 0.182 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1999-08-11 0 0.182 - 0.182 - - 0 0 - 1.179 - 1.179 - - 0 - -8.08%
1999-08-10 0 0.198 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1999-08-09 0 0.198 - 0.198 - - 0 0 - 1.283 - 1.283 - - 0 - 0.00%
1999-08-06 0 0.198 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1999-08-05 0 0.198 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1999-08-04 0 0.198 - 0.200 - - 0 0 - 1.283 - 1.296 - - 0 - 0.00%
1999-08-03 0 0.198 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
1999-08-02 0 0.198 - 0.198 0.202 0.230 204,000 46,808 0.2295 1.283 - 1.283 1.309 1.490 31,485 1.4867 -20.80%
1999-07-30 0 0.250 0.250 - - - 0 0 - 1.620 1.620 - - - 0 - 23.76%
1999-07-29 1 0.202 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
1999-07-28 1 0.202 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
1999-07-27 1 0.202 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
1999-07-26 1 0.202 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
1999-07-23 0 0.202 - 0.202 - - 0 0 - 1.309 - 1.309 - - 0 - -2.88%
1999-07-22 0 0.208 - 0.208 0.208 0.208 100,000 20,800 0.2080 1.348 - 1.348 1.348 1.348 15,434 1.3477 0.00%
1999-07-21 0 0.208 - - - - 0 0 - 1.348 - - - - 0 - 0.00%
1999-07-20 0 0.208 - 0.210 0.208 0.208 100,000 20,800 0.2080 1.348 - 1.361 1.348 1.348 15,434 1.3477 -0.95%
1999-07-19 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
1999-07-16 0 0.210 - - - - 0 0 - 1.361 - - - - 0 - 0.00%
1999-07-15 0 0.210 0.206 0.210 - - 0 0 - 1.361 1.335 1.361 - - 0 - 0.00%
1999-07-14 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
1999-07-13 0 0.210 - - - - 0 0 - 1.361 - - - - 0 - 0.00%
1999-07-12 0 0.210 - 0.210 0.210 0.210 10,000 2,100 0.2100 1.361 - 1.361 1.361 1.361 1,543 1.3606 0.00%
1999-07-09 0 0.210 - 0.210 0.210 0.210 140,000 29,400 0.2100 1.361 - 1.361 1.361 1.361 21,608 1.3606 0.00%
1999-07-08 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
1999-07-07 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
1999-07-06 0 0.210 0.210 0.213 0.206 0.210 530,000 110,900 0.2092 1.361 1.361 1.380 1.335 1.361 81,800 1.3557 0.00%
1999-07-05 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - -2.33%
1999-07-02 0 0.215 - 0.215 0.205 0.222 836,000 176,932 0.2116 1.393 - 1.393 1.328 1.438 129,028 1.3713 2.38%
1999-06-30 0 0.210 - 0.210 - - 0 0 - 1.361 - 1.361 - - 0 - -4.55%
1999-06-29 0 0.220 - 0.220 - - 0 0 - 1.425 - 1.425 - - 0 - -3.08%
1999-06-28 0 0.227 - 0.227 0.227 0.231 4,000 916 0.2290 1.471 - 1.471 1.471 1.497 617 1.4837 -3.40%
1999-06-25 0 0.235 - - - - 0 0 - 1.523 - - - - 0 - 0.00%
1999-06-24 0 0.235 - 0.235 - - 0 0 - 1.523 - 1.523 - - 0 - -1.26%
1999-06-23 0 0.238 - 0.240 0.238 0.238 50,000 11,900 0.2380 1.542 - 1.555 1.542 1.542 7,717 1.5421 2.15%
1999-06-22 0 0.233 - 0.244 - - 0 0 - 1.510 - 1.581 - - 0 - 0.00%
1999-06-21 0 0.233 - 0.241 - - 0 0 - 1.510 - 1.561 - - 0 - 0.00%
1999-06-17 0 0.233 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
1999-06-16 0 0.233 - - - - 0 0 - 1.510 - - - - 0 - -0.14%
1999-06-15 0 0.240 0.240 0.270 0.240 0.240 70,000 16,800 0.2400 1.512 1.512 1.701 1.512 1.512 11,112 1.5118 -11.11%
1999-06-14 0 0.270 - 0.270 0.243 0.270 86,000 21,330 0.2480 1.701 - 1.701 1.531 1.701 13,652 1.5624 9.31%
1999-06-11 0 0.247 - 0.247 0.244 0.248 210,000 51,280 0.2442 1.556 - 1.556 1.537 1.562 33,337 1.5382 4.66%
1999-06-10 0 0.236 0.232 - 0.236 0.236 200,000 47,200 0.2360 1.487 1.461 - 1.487 1.487 31,750 1.4866 0.00%
1999-06-09 0 0.236 0.236 0.240 - - 0 0 - 1.487 1.487 1.512 - - 0 - 0.00%
1999-06-08 0 0.236 0.230 - 0.232 0.240 500,000 118,000 0.2360 1.487 1.449 - 1.461 1.512 79,375 1.4866 5.36%
1999-06-07 0 0.224 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1999-06-04 0 0.224 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1999-06-03 0 0.224 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1999-06-02 0 0.224 - 0.224 0.224 0.224 150,000 33,600 0.2240 1.411 - 1.411 1.411 1.411 23,812 1.4110 -0.88%
1999-06-01 0 0.226 - 0.230 0.226 0.230 138,000 31,340 0.2271 1.424 - 1.449 1.424 1.449 21,907 1.4306 -0.88%
1999-05-31 0 0.228 - 0.234 0.228 0.235 1,052,000 244,610 0.2325 1.436 - 1.474 1.436 1.480 167,004 1.4647 -6.94%
1999-05-28 0 0.245 - 0.245 - - 0 0 - 1.543 - 1.543 - - 0 - -1.61%
1999-05-27 0 0.249 - 0.249 - - 0 0 - 1.569 - 1.569 - - 0 - -2.35%
1999-05-26 0 0.255 - 0.255 0.255 0.255 100,000 25,500 0.2550 1.606 - 1.606 1.606 1.606 15,875 1.6063 0.00%
1999-05-25 0 0.255 0.240 0.270 0.230 0.255 1,396,000 337,060 0.2414 1.606 1.512 1.701 1.449 1.606 221,614 1.5209 0.00%
1999-05-24 0 0.255 0.236 0.255 0.236 0.270 870,000 209,680 0.2410 1.606 1.487 1.606 1.487 1.701 138,112 1.5182 5.81%
1999-05-21 0 0.241 0.237 0.250 0.241 0.250 1,750,000 435,950 0.2491 1.518 1.493 1.575 1.518 1.575 277,811 1.5692 -7.31%
1999-05-20 0 0.260 0.255 0.275 0.250 0.280 750,000 191,000 0.2547 1.638 1.606 1.732 1.575 1.764 119,062 1.6042 4.00%
1999-05-19 0 0.250 0.250 0.265 0.250 0.250 650,000 162,500 0.2500 1.575 1.575 1.669 1.575 1.575 103,187 1.5748 0.00%
1999-05-18 0 0.250 0.250 0.270 0.250 0.250 500,000 125,000 0.2500 1.575 1.575 1.701 1.575 1.575 79,375 1.5748 -3.85%
1999-05-17 0 0.260 0.250 0.270 0.260 0.290 254,000 70,920 0.2792 1.638 1.575 1.701 1.638 1.827 40,322 1.7588 -7.14%
1999-05-14 0 0.280 0.260 0.280 0.250 0.290 2,720,000 722,690 0.2657 1.764 1.638 1.764 1.575 1.827 431,798 1.6737 5.66%
1999-05-13 0 0.265 0.265 0.275 0.250 0.295 4,504,000 1,221,610 0.2712 1.669 1.669 1.732 1.575 1.858 715,007 1.7085 1.92%
1999-05-12 0 0.260 0.249 0.260 0.240 0.270 2,618,000 664,246 0.2537 1.638 1.569 1.638 1.512 1.701 415,606 1.5983 11.11%
1999-05-11 0 0.234 0.224 0.234 0.212 0.234 4,534,000 999,342 0.2204 1.474 1.411 1.474 1.335 1.474 719,769 1.3884 11.43%
1999-05-10 0 0.210 0.198 0.210 0.196 0.210 3,750,000 749,850 0.2000 1.323 1.247 1.323 1.235 1.323 595,310 1.2596 7.14%
1999-05-07 0 0.196 0.193 0.196 0.196 0.215 3,100,000 634,048 0.2045 1.235 1.216 1.235 1.235 1.354 492,123 1.2884 2.08%
1999-05-06 0 0.192 0.188 0.192 0.191 0.218 2,366,000 483,022 0.2042 1.209 1.184 1.209 1.203 1.373 375,601 1.2860 0.52%
1999-05-05 0 0.191 - 0.191 0.191 0.191 170,000 32,470 0.1910 1.203 - 1.203 1.203 1.203 26,987 1.2032 -2.05%
1999-05-04 0 0.195 0.188 - 0.195 0.195 140,000 27,300 0.1950 1.228 1.184 - 1.228 1.228 22,225 1.2284 2.09%
1999-05-03 0 0.191 0.187 0.196 0.191 0.203 400,000 78,800 0.1970 1.203 1.178 1.235 1.203 1.279 63,500 1.2410 -8.61%
1999-04-30 0 0.209 - 0.209 - - 0 0 - 1.317 - 1.317 - - 0 - -0.48%
1999-04-29 0 0.210 0.195 0.210 0.195 0.210 1,088,000 216,646 0.1991 1.323 1.228 1.323 1.228 1.323 172,719 1.2543 0.00%
1999-04-28 0 0.210 - 0.210 - - 0 0 - 1.323 - 1.323 - - 0 - 0.00%
1999-04-27 0 0.210 - 0.210 - - 0 0 - 1.323 - 1.323 - - 0 - 0.00%
1999-04-26 0 0.210 0.197 0.210 - - 0 0 - 1.323 1.241 1.323 - - 0 - 0.00%
1999-04-23 0 0.210 0.178 - 0.179 0.210 678,000 127,070 0.1874 1.323 1.121 - 1.128 1.323 107,632 1.1806 10.53%
1999-04-22 0 0.190 0.186 0.190 0.190 0.190 100,000 19,000 0.1900 1.197 1.172 1.197 1.197 1.197 15,875 1.1969 -2.56%
1999-04-21 0 0.195 0.184 0.202 0.195 0.199 100,000 19,700 0.1970 1.228 1.159 1.272 1.228 1.254 15,875 1.2410 -6.25%
1999-04-20 0 0.208 - - - - 0 0 - 1.310 - - - - 0 - 0.00%
1999-04-19 0 0.208 - 0.209 - - 0 0 - 1.310 - 1.317 - - 0 - 0.00%
1999-04-16 0 0.208 0.187 0.208 0.212 0.212 100,000 21,200 0.2120 1.310 1.178 1.310 1.335 1.335 15,875 1.3354 9.47%
1999-04-15 0 0.190 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
1999-04-14 0 0.190 0.186 - 0.186 0.190 1,300,000 246,000 0.1892 1.197 1.172 - 1.172 1.197 206,374 1.1920 0.00%
1999-04-13 0 0.190 0.181 0.190 0.192 0.211 640,000 123,828 0.1935 1.197 1.140 1.197 1.209 1.329 101,600 1.2188 -10.38%
1999-04-12 0 0.212 0.196 0.212 0.200 0.220 800,000 168,704 0.2109 1.335 1.235 1.335 1.260 1.386 126,999 1.3284 -6.19%
1999-04-09 0 0.226 - 0.229 0.225 0.226 300,000 67,600 0.2253 1.424 - 1.443 1.417 1.424 47,625 1.4194 -0.44%
1999-04-08 0 0.227 - 0.230 0.227 0.230 600,000 137,500 0.2292 1.430 - 1.449 1.430 1.449 95,250 1.4436 -0.44%
1999-04-07 0 0.228 0.228 0.234 0.226 0.235 1,828,000 423,480 0.2317 1.436 1.436 1.474 1.424 1.480 290,194 1.4593 -0.87%
1999-04-01 0 0.230 0.219 0.230 0.221 0.230 782,000 174,496 0.2231 1.449 1.380 1.449 1.392 1.449 124,142 1.4056 0.44%
1999-03-31 0 0.229 0.225 0.233 0.229 0.229 201,689 46,163 0.2289 1.443 1.417 1.468 1.443 1.443 32,018 1.4418 -4.58%
1999-03-30 0 0.240 0.235 0.242 0.229 0.240 880,000 203,090 0.2308 1.512 1.480 1.524 1.443 1.512 139,699 1.4538 0.84%
1999-03-29 0 0.238 0.226 0.240 0.230 0.238 550,000 129,700 0.2358 1.499 1.424 1.512 1.449 1.499 87,312 1.4855 5.78%
1999-03-26 0 0.225 0.225 0.238 0.209 0.238 3,360,000 746,120 0.2221 1.417 1.417 1.499 1.317 1.499 533,397 1.3988 7.66%
1999-03-25 0 0.209 0.208 0.213 0.200 0.209 1,350,000 274,450 0.2033 1.317 1.310 1.342 1.260 1.317 214,311 1.2806 3.47%
1999-03-24 0 0.202 0.200 0.206 0.202 0.202 124,000 25,048 0.2020 1.272 1.260 1.298 1.272 1.272 19,685 1.2724 2.02%
1999-03-23 0 0.198 0.200 0.206 0.198 0.205 1,821,000 368,914 0.2026 1.247 1.260 1.298 1.247 1.291 289,082 1.2762 -1.98%
1999-03-22 0 0.202 0.202 0.206 0.200 0.204 1,120,000 227,340 0.2030 1.272 1.272 1.298 1.260 1.285 177,799 1.2786 1.00%
1999-03-19 0 0.200 0.197 0.203 0.195 0.200 2,012,000 398,828 0.1982 1.260 1.241 1.279 1.228 1.260 319,403 1.2487 2.56%
1999-03-18 0 0.195 0.190 0.200 0.190 0.200 2,404,000 470,660 0.1958 1.228 1.197 1.260 1.197 1.260 381,633 1.2333 0.00%
1999-03-17 0 0.195 0.179 0.198 0.184 0.195 2,725,000 517,284 0.1898 1.228 1.128 1.247 1.159 1.228 432,592 1.1958 8.33%
1999-03-16 0 0.180 0.165 0.182 0.170 0.180 2,294,000 398,270 0.1736 1.134 1.039 1.146 1.071 1.134 364,171 1.0936 5.88%
1999-03-15 0 0.170 0.165 0.174 0.165 0.170 300,000 50,500 0.1683 1.071 1.039 1.096 1.039 1.071 47,625 1.0604 0.59%
1999-03-12 0 0.169 0.159 - 0.158 0.169 686,000 110,750 0.1614 1.065 1.002 - 0.995 1.065 108,902 1.0170 2.42%
1999-03-11 0 0.165 0.155 0.165 0.154 0.165 202,000 32,248 0.1596 1.039 0.976 1.039 0.970 1.039 32,067 1.0056 10.00%
1999-03-10 0 0.150 0.141 - 0.140 0.150 422,000 61,830 0.1465 0.945 0.888 - 0.882 0.945 66,992 0.9229 10.29%
1999-03-09 0 0.136 0.135 0.141 0.135 0.139 754,000 102,670 0.1362 0.857 0.850 0.888 0.850 0.876 119,697 0.8577 2.26%
1999-03-08 0 0.133 0.128 0.133 0.127 0.133 2,150,000 279,084 0.1298 0.838 0.806 0.838 0.800 0.838 341,311 0.8177 12.71%
1999-03-05 0 0.118 0.118 0.120 - - 0 0 - 0.743 0.743 0.756 - - 0 - 0.00%
1999-03-04 0 0.118 0.118 0.119 0.118 0.126 2,722,000 327,846 0.1204 0.743 0.743 0.750 0.743 0.794 432,115 0.7587 -4.07%
1999-03-03 0 0.123 0.123 0.126 0.123 0.127 1,428,000 177,912 0.1246 0.775 0.775 0.794 0.775 0.800 226,694 0.7848 0.82%
1999-03-02 0 0.122 - 0.123 0.122 0.128 2,950,000 369,800 0.1254 0.769 - 0.775 0.769 0.806 468,310 0.7896 -4.69%
1999-03-01 0 0.128 0.126 0.130 0.118 0.128 3,394,000 428,228 0.1262 0.806 0.794 0.819 0.743 0.806 538,795 0.7948 6.67%
1999-02-26 0 0.120 0.120 0.128 0.120 0.133 4,418,000 573,622 0.1298 0.756 0.756 0.806 0.756 0.838 701,354 0.8179 -7.69%
1999-02-25 0 0.130 0.120 0.130 0.121 0.138 1,714,000 223,752 0.1305 0.819 0.756 0.819 0.762 0.869 272,096 0.8223 -5.11%
1999-02-24 0 0.137 - 0.137 0.135 0.138 1,190,000 161,800 0.1360 0.863 - 0.863 0.850 0.869 188,912 0.8565 -3.52%
1999-02-23 0 0.142 0.140 0.145 0.131 0.142 416,000 57,936 0.1393 0.894 0.882 0.913 0.825 0.894 66,040 0.8773 5.19%
1999-02-22 0 0.135 0.135 0.142 0.135 0.149 1,820,000 257,786 0.1416 0.850 0.850 0.894 0.850 0.939 288,924 0.8922 3.85%
1999-02-19 0 0.130 0.125 - 0.130 0.130 70,000 9,100 0.1300 0.819 0.787 - 0.819 0.819 11,112 0.8189 1.56%
1999-02-15 0 0.128 0.128 0.134 0.128 0.130 496,000 64,288 0.1296 0.806 0.806 0.844 0.806 0.819 78,740 0.8165 -1.54%
1999-02-12 0 0.130 - 0.130 0.132 0.132 4,000 528 0.1320 0.819 - 0.819 0.832 0.832 635 0.8315 1.56%
1999-02-11 0 0.128 0.121 0.135 0.116 0.128 400,000 49,200 0.1230 0.806 0.762 0.850 0.731 0.806 63,500 0.7748 3.78%
1999-02-10 0 0.135 0.132 0.140 0.135 0.140 800,000 108,500 0.1356 0.777 0.760 0.806 0.777 0.806 139,013 0.7805 -4.93%
1999-02-09 0 0.142 0.140 0.145 0.142 0.156 2,724,000 404,394 0.1485 0.817 0.806 0.834 0.817 0.898 473,339 0.8543 -11.25%
1999-02-08 0 0.160 0.149 0.168 0.152 0.168 412,000 64,600 0.1568 0.921 0.857 0.967 0.875 0.967 71,592 0.9023 -6.98%
1999-02-05 0 0.172 0.165 - 0.172 0.176 240,000 41,760 0.1740 0.990 0.950 - 0.990 1.013 41,704 1.0013 -4.44%
1999-02-04 0 0.180 0.167 0.180 0.162 0.184 520,000 89,040 0.1712 1.036 0.961 1.036 0.932 1.059 90,358 0.9854 5.88%
1999-02-03 0 0.170 0.158 0.170 0.162 0.180 302,000 50,128 0.1660 0.978 0.909 0.978 0.932 1.036 52,477 0.9552 -5.56%
1999-02-02 0 0.180 - - 0.180 0.190 152,000 27,580 0.1814 1.036 - - 1.036 1.093 26,412 1.0442 -6.25%
1999-02-01 0 0.192 - 0.192 - - 0 0 - 1.105 - 1.105 - - 0 - 0.00%
1999-01-29 0 0.192 - 0.192 0.194 0.194 40,000 7,760 0.1940 1.105 - 1.105 1.116 1.116 6,951 1.1164 1.05%
1999-01-28 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-01-27 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-01-26 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-01-25 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-01-22 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-01-21 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-01-20 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-01-19 0 0.190 0.186 - - - 0 0 - 1.093 1.070 - - - 0 - 0.00%
1999-01-18 0 0.190 0.186 - - - 0 0 - 1.093 1.070 - - - 0 - 0.00%
1999-01-15 0 0.190 0.190 - 0.190 0.190 188,000 35,720 0.1900 1.093 1.093 - 1.093 1.093 32,668 1.0934 -3.06%
1999-01-14 0 0.196 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
1999-01-13 0 0.196 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
1999-01-12 0 0.196 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
1999-01-11 0 0.196 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
1999-01-08 0 0.196 0.192 - - - 0 0 - 1.128 1.105 - - - 0 - 0.00%
1999-01-07 0 0.196 0.183 - - - 0 0 - 1.128 1.053 - - - 0 - 0.00%
1999-01-06 0 0.196 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
1999-01-05 0 0.196 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
1999-01-04 0 0.196 0.186 - - - 0 0 - 1.128 1.070 - - - 0 - 0.00%
1998-12-31 0 0.196 0.192 0.210 0.196 0.200 140,000 27,720 0.1980 1.128 1.105 1.209 1.128 1.151 24,327 1.1395 -6.67%
1998-12-30 0 0.210 0.210 0.214 0.206 0.210 426,000 89,092 0.2091 1.209 1.209 1.232 1.186 1.209 74,024 1.2036 0.00%
1998-12-29 0 0.210 - 0.210 - - 0 0 - 1.209 - 1.209 - - 0 - 0.00%
1998-12-28 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 1.209 - 1.209 1.209 1.209 17,377 1.2085 0.00%
1998-12-24 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-23 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-22 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-21 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-18 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-17 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-16 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-15 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-14 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-11 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-10 0 0.210 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1998-12-09 0 0.210 0.210 - 0.200 0.200 50,000 10,000 0.2000 1.209 1.209 - 1.151 1.151 8,688 1.1510 10.53%
1998-12-08 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-12-07 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-12-04 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-12-03 0 0.190 0.186 - - - 0 0 - 1.093 1.070 - - - 0 - 0.00%
1998-12-02 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-12-01 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-11-30 0 0.190 0.190 - 0.188 0.200 54,000 10,632 0.1969 1.093 1.093 - 1.082 1.151 9,383 1.1331 -10.80%
1998-11-27 0 0.213 0.213 0.216 0.208 0.213 210,000 44,610 0.2124 1.226 1.226 1.243 1.197 1.226 36,491 1.2225 12.11%
1998-11-26 0 0.190 0.190 - - - 0 0 - 1.093 1.093 - - - 0 - 5.56%
1998-11-25 1 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-24 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-23 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-20 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-19 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-18 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-17 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-16 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-13 0 0.180 0.180 - 0.180 0.180 50,000 9,000 0.1800 1.036 1.036 - 1.036 1.036 8,688 1.0359 0.00%
1998-11-12 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-11-11 0 0.180 0.180 - - - 0 0 - 1.036 1.036 - - - 0 - 0.00%
1998-11-10 0 0.180 0.177 - - - 0 0 - 1.036 1.019 - - - 0 - 0.00%
1998-11-09 0 0.180 0.180 - 0.180 0.180 130,000 23,400 0.1800 1.036 1.036 - 1.036 1.036 22,590 1.0359 -2.17%
1998-11-06 0 0.184 - - - - 0 0 - 1.059 - - - - 0 - 0.00%
1998-11-05 0 0.184 - - 0.184 0.184 60,000 11,040 0.1840 1.059 - - 1.059 1.059 10,426 1.0589 2.22%
1998-11-04 0 0.180 - 0.184 - - 0 0 - 1.036 - 1.059 - - 0 - 0.00%
1998-11-03 0 0.180 - 0.184 - - 0 0 - 1.036 - 1.059 - - 0 - 0.00%
1998-11-02 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-30 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-29 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-27 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-26 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-23 0 0.180 - 0.180 - - 0 0 - 1.036 - 1.036 - - 0 - 0.00%
1998-10-22 0 0.180 0.166 - - - 0 0 - 1.036 0.955 - - - 0 - 0.00%
1998-10-21 0 0.180 0.173 0.189 0.176 0.188 520,000 93,840 0.1805 1.036 0.996 1.088 1.013 1.082 90,358 1.0385 0.00%
1998-10-20 0 0.180 - 0.220 - - 0 0 - 1.036 - 1.266 - - 0 - 0.00%
1998-10-19 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-16 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-15 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-14 0 0.180 - 0.220 - - 0 0 - 1.036 - 1.266 - - 0 - 0.00%
1998-10-13 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-10-12 0 0.180 - 0.220 - - 0 0 - 1.036 - 1.266 - - 0 - 0.00%
1998-10-09 0 0.180 - 0.184 - - 0 0 - 1.036 - 1.059 - - 0 - 0.00%
1998-10-08 0 0.180 - 0.200 - - 0 0 - 1.036 - 1.151 - - 0 - 0.00%
1998-10-07 0 0.180 - 0.180 - - 0 0 - 1.036 - 1.036 - - 0 - 0.00%
1998-10-05 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-09-30 0 0.180 - 0.184 - - 0 0 - 1.036 - 1.059 - - 0 - 0.00%
1998-09-29 0 0.180 - 0.180 - - 0 0 - 1.036 - 1.036 - - 0 - 0.00%
1998-09-28 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-09-25 0 0.180 0.180 - 0.160 0.180 370,000 61,600 0.1665 1.036 1.036 - 0.921 1.036 64,293 0.9581 12.50%
1998-09-24 0 0.160 - - 0.160 0.160 200,000 32,000 0.1600 0.921 - - 0.921 0.921 34,753 0.9208 6.67%
1998-09-23 0 0.150 - - 0.150 0.150 1,030,000 154,500 0.1500 0.863 - - 0.863 0.863 178,979 0.8632 -6.25%
1998-09-22 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-21 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-18 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-17 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-16 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-15 0 0.160 - 0.160 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
1998-09-14 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-11 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-10 0 0.160 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-09-09 0 0.160 0.160 0.265 0.130 0.130 50,000 6,500 0.1300 0.921 0.921 1.525 0.748 0.748 8,688 0.7481 31.15%
1998-09-08 0 0.122 0.122 0.275 - - 0 0 - 0.702 0.702 1.583 - - 0 - 10.91%
1998-09-07 0 0.110 - 0.300 - - 0 0 - 0.633 - 1.726 - - 0 - 0.00%
1998-09-04 0 0.110 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1998-09-03 0 0.110 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1998-09-02 0 0.110 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1998-09-01 0 0.110 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1998-08-31 0 0.110 0.106 - - - 0 0 - 0.633 0.610 - - - 0 - 0.00%
1998-08-28 0 0.110 0.100 - - - 0 0 - 0.633 0.575 - - - 0 - 0.00%
1998-08-27 0 0.110 0.100 0.119 0.110 0.110 100,000 11,000 0.1100 0.633 0.575 0.685 0.633 0.633 17,377 0.6330 -6.78%
1998-08-26 0 0.118 - 0.125 0.114 0.126 400,000 48,000 0.1200 0.679 - 0.719 0.656 0.725 69,506 0.6906 -9.23%
1998-08-25 0 0.130 - - 0.130 0.130 100,000 13,000 0.1300 0.748 - - 0.748 0.748 17,377 0.7481 -2.99%
1998-08-24 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-21 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-20 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-19 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-18 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-14 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-13 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-12 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-11 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-10 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-07 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-06 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-05 0 0.134 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1998-08-04 0 0.134 - 0.134 - - 0 0 - 0.771 - 0.771 - - 0 - -2.90%
1998-08-03 0 0.138 - 0.138 - - 0 0 - 0.794 - 0.794 - - 0 - -1.43%
1998-07-31 0 0.140 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1998-07-30 0 0.140 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1998-07-29 0 0.140 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1998-07-28 0 0.140 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1998-07-27 0 0.140 0.136 - - - 0 0 - 0.806 0.783 - - - 0 - 0.00%
1998-07-24 0 0.140 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1998-07-23 0 0.140 - 0.140 - - 0 0 - 0.806 - 0.806 - - 0 - 0.00%
1998-07-22 0 0.140 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1998-07-21 0 0.140 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1998-07-20 0 0.140 - 0.150 - - 0 0 - 0.806 - 0.863 - - 0 - 0.00%
1998-07-17 0 0.140 - 0.150 0.135 0.140 130,000 17,700 0.1362 0.806 - 0.863 0.777 0.806 22,590 0.7835 7.69%
1998-07-16 0 0.130 0.130 - - - 0 0 - 0.748 0.748 - - - 0 - 18.18%
1998-07-15 0 0.110 0.110 - 0.100 0.112 1,000,000 102,800 0.1028 0.633 0.633 - 0.575 0.645 173,766 0.5916 10.00%
1998-07-14 0 0.100 - 0.100 0.100 0.100 180,000 18,000 0.1000 0.575 - 0.575 0.575 0.575 31,278 0.5755 0.00%
1998-07-13 0 0.100 - - 0.100 0.115 800,000 82,700 0.1034 0.575 - - 0.575 0.662 139,013 0.5949 -9.09%
1998-07-10 0 0.110 - 0.110 - - 0 0 - 0.633 - 0.633 - - 0 - 0.00%
1998-07-09 0 0.110 - 0.110 0.100 0.110 1,920,000 192,200 0.1001 0.633 - 0.633 0.575 0.633 333,631 0.5761 0.00%
1998-07-08 0 0.110 0.110 - 0.100 0.106 690,000 70,600 0.1023 0.633 0.633 - 0.575 0.610 119,899 0.5888 3.77%
1998-07-07 0 0.106 - 0.114 0.106 0.141 1,900,000 226,696 0.1193 0.610 - 0.656 0.610 0.811 330,156 0.6866 -28.86%
1998-07-06 0 0.149 - 0.150 - - 0 0 - 0.857 - 0.863 - - 0 - 0.00%
1998-07-03 0 0.149 - - 0.149 0.170 1,100,000 177,800 0.1616 0.857 - - 0.857 0.978 191,143 0.9302 -14.86%
1998-07-02 0 0.175 - - - - 0 0 - 1.007 - - - - 0 - 0.00%
1998-06-30 0 0.175 - 0.178 - - 0 0 - 1.007 - 1.024 - - 0 - 0.00%
1998-06-29 0 0.175 - 0.178 - - 0 0 - 1.007 - 1.024 - - 0 - 0.00%
1998-06-26 0 0.175 - 0.178 - - 0 0 - 1.007 - 1.024 - - 0 - 0.00%
1998-06-25 0 0.175 - 0.175 - - 0 0 - 1.007 - 1.007 - - 0 - 0.00%
1998-06-24 0 0.175 - 0.175 - - 0 0 - 1.007 - 1.007 - - 0 - 0.00%
1998-06-23 0 0.175 - 0.175 - - 0 0 - 1.007 - 1.007 - - 0 - 0.00%
1998-06-22 0 0.175 - 0.175 - - 0 0 - 1.007 - 1.007 - - 0 - -1.69%
1998-06-19 0 0.178 - 0.178 - - 0 0 - 1.024 - 1.024 - - 0 - -0.56%
1998-06-18 0 0.179 - 0.179 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
1998-06-17 0 0.179 - 0.187 0.179 0.183 400,000 72,400 0.1810 1.030 - 1.076 1.030 1.053 69,506 1.0416 -5.79%
1998-06-16 0 0.190 - 0.190 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
1998-06-15 0 0.190 - 0.190 - - 0 0 - 1.093 - 1.093 - - 0 - -2.56%
1998-06-12 0 0.195 - 0.195 - - 0 0 - 1.122 - 1.122 - - 0 - 0.00%
1998-06-11 0 0.195 - 0.195 - - 0 0 - 1.122 - 1.122 - - 0 - -2.01%
1998-06-10 0 0.199 - 0.200 - - 0 0 - 1.145 - 1.151 - - 0 - 0.00%
1998-06-09 0 0.199 - 0.200 - - 0 0 - 1.145 - 1.151 - - 0 - 0.00%
1998-06-08 0 0.199 - 0.200 - - 0 0 - 1.145 - 1.151 - - 0 - 0.00%
1998-06-05 0 0.199 - 0.200 - - 0 0 - 1.145 - 1.151 - - 0 - 0.00%
1998-06-04 0 0.199 - 0.200 - - 0 0 - 1.145 - 1.151 - - 0 - 0.00%
1998-06-03 0 0.199 - 0.200 - - 0 0 - 1.145 - 1.151 - - 0 - 0.00%
1998-06-02 0 0.199 - 0.199 0.174 0.200 1,900,000 339,996 0.1789 1.145 - 1.145 1.001 1.151 330,156 1.0298 4.74%
1998-06-01 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-05-29 0 0.190 - 0.200 - - 0 0 - 1.093 - 1.151 - - 0 - 0.00%
1998-05-28 0 0.190 - 0.200 0.190 0.190 600,000 114,000 0.1900 1.093 - 1.151 1.093 1.093 104,260 1.0934 0.00%
1998-05-27 0 0.190 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-05-26 0 0.190 0.185 0.200 0.190 0.200 150,000 29,000 0.1933 1.093 1.065 1.151 1.093 1.151 26,065 1.1126 -13.64%
1998-05-25 0 0.220 - 0.220 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
1998-05-22 0 0.220 - 0.220 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
1998-05-21 0 0.220 - 0.220 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
1998-05-20 0 0.220 - - 0.210 0.220 1,150,000 247,000 0.2148 1.266 - - 1.209 1.266 199,831 1.2360 -8.33%
1998-05-19 0 0.240 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
1998-05-18 0 0.240 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
1998-05-15 0 0.240 - 0.250 - - 0 0 - 1.381 - 1.439 - - 0 - 0.00%
1998-05-14 0 0.240 - 0.245 - - 0 0 - 1.381 - 1.410 - - 0 - 0.00%
1998-05-13 0 0.240 0.220 0.230 0.240 0.240 100,000 24,000 0.2400 1.381 1.266 1.324 1.381 1.381 17,377 1.3812 0.00%
1998-05-12 0 0.240 0.230 0.245 0.240 0.260 300,000 74,000 0.2467 1.381 1.324 1.410 1.381 1.496 52,130 1.4195 -11.11%
1998-05-11 0 0.270 - 0.270 0.250 0.270 550,000 141,500 0.2573 1.554 - 1.554 1.439 1.554 95,571 1.4806 -10.00%
1998-05-08 0 0.300 0.280 0.310 0.300 0.300 100,000 30,000 0.3000 1.726 1.611 1.784 1.726 1.726 17,377 1.7265 -3.23%
1998-05-07 0 0.310 0.280 0.310 - - 0 0 - 1.784 1.611 1.784 - - 0 - 0.00%
1998-05-06 0 0.310 0.260 0.310 - - 0 0 - 1.784 1.496 1.784 - - 0 - 0.00%
1998-05-05 0 0.310 0.295 0.315 0.295 0.315 2,286,000 698,210 0.3054 1.784 1.698 1.813 1.698 1.813 397,229 1.7577 1.64%
1998-05-04 0 0.305 0.290 0.310 0.280 0.305 700,000 201,500 0.2879 1.755 1.669 1.784 1.611 1.755 121,636 1.6566 5.17%
1998-05-01 0 0.290 0.280 0.300 0.265 0.290 550,000 155,750 0.2832 1.669 1.611 1.726 1.525 1.669 95,571 1.6297 1.75%
1998-04-30 0 0.285 0.285 0.300 0.285 0.285 750,000 213,750 0.2850 1.640 1.640 1.726 1.640 1.640 130,325 1.6401 -5.00%
1998-04-29 0 0.300 0.250 0.320 - - 0 0 - 1.726 1.439 1.842 - - 0 - 0.00%
1998-04-28 0 0.300 0.265 0.310 - - 0 0 - 1.726 1.525 1.784 - - 0 - 0.00%
1998-04-27 0 0.300 0.280 0.320 0.280 0.300 500,000 146,000 0.2920 1.726 1.611 1.842 1.611 1.726 86,883 1.6804 -6.25%
1998-04-24 0 0.320 0.300 0.320 0.280 0.320 920,000 282,700 0.3073 1.842 1.726 1.842 1.611 1.842 159,865 1.7684 10.34%
1998-04-23 0 0.290 0.270 0.300 0.280 0.300 1,536,000 436,130 0.2839 1.669 1.554 1.726 1.611 1.726 266,905 1.6340 -3.33%
1998-04-22 0 0.300 0.295 0.310 0.270 0.300 560,000 164,000 0.2929 1.726 1.698 1.784 1.554 1.726 97,309 1.6854 7.14%
1998-04-21 0 0.280 0.280 0.310 0.270 0.300 574,000 164,700 0.2869 1.611 1.611 1.784 1.554 1.726 99,742 1.6513 -6.67%
1998-04-20 0 0.300 0.300 - 0.265 0.300 652,000 191,680 0.2940 1.726 1.726 - 1.525 1.726 113,295 1.6919 13.21%
1998-04-17 0 0.265 0.265 - 0.245 0.245 150,000 36,750 0.2450 1.525 1.525 - 1.410 1.410 26,065 1.4099 8.16%
1998-04-16 0 0.245 0.242 0.300 0.245 0.265 900,000 227,700 0.2530 1.410 1.393 1.726 1.410 1.525 156,389 1.4560 -12.50%
1998-04-15 0 0.280 0.270 0.280 0.250 0.280 700,000 184,770 0.2640 1.611 1.554 1.611 1.439 1.611 121,636 1.5190 12.00%
1998-04-14 0 0.250 0.250 0.260 0.250 0.250 98,000 24,500 0.2500 1.439 1.439 1.496 1.439 1.439 17,029 1.4387 0.40%
1998-04-09 0 0.249 0.241 - 0.249 0.249 100,000 24,900 0.2490 1.433 1.387 - 1.433 1.433 17,377 1.4330 1.63%
1998-04-08 0 0.245 0.245 - - - 0 0 - 1.410 1.410 - - - 0 - 2.94%
1998-04-07 0 0.238 0.238 - 0.238 0.238 20,000 4,760 0.2380 1.370 1.370 - 1.370 1.370 3,475 1.3697 -1.24%
1998-04-03 0 0.241 0.241 0.250 0.240 0.246 476,000 116,240 0.2442 1.387 1.387 1.439 1.381 1.416 82,713 1.4053 -2.43%
1998-04-02 0 0.247 0.247 0.270 0.245 0.246 500,000 122,900 0.2458 1.421 1.421 1.554 1.410 1.416 86,883 1.4145 -1.20%
1998-04-01 0 0.250 0.246 0.270 0.250 0.250 200,000 50,000 0.2500 1.439 1.416 1.554 1.439 1.439 34,753 1.4387 0.00%
1998-03-31 0 0.250 0.248 0.270 0.248 0.250 1,472,000 367,176 0.2494 1.439 1.427 1.554 1.427 1.439 255,784 1.4355 -3.85%
1998-03-30 0 0.260 0.255 0.260 0.260 0.260 110,000 28,600 0.2600 1.496 1.467 1.496 1.496 1.496 19,114 1.4963 1.96%
1998-03-27 0 0.255 0.250 0.265 0.250 0.265 360,000 91,110 0.2531 1.467 1.439 1.525 1.439 1.525 62,556 1.4565 6.25%
1998-03-26 0 0.240 0.240 - 0.239 0.239 98,000 23,422 0.2390 1.381 1.381 - 1.375 1.375 17,029 1.3754 0.84%
1998-03-25 0 0.238 0.238 - - - 0 0 - 1.370 1.370 - - - 0 - 1.71%
1998-03-24 0 0.234 0.232 - 0.234 0.234 200,000 46,800 0.2340 1.347 1.335 - 1.347 1.347 34,753 1.3466 -0.85%
1998-03-23 0 0.236 0.236 - - - 0 0 - 1.358 1.358 - - - 0 - 0.00%
1998-03-20 0 0.236 - - - - 0 0 - 1.358 - - - - 0 - 0.00%
1998-03-19 0 0.236 0.236 - 0.220 0.225 152,000 33,930 0.2232 1.358 1.358 - 1.266 1.295 26,412 1.2846 2.61%
1998-03-18 0 0.230 0.226 - 0.230 0.246 430,000 101,940 0.2371 1.324 1.301 - 1.324 1.416 74,719 1.3643 -8.00%
1998-03-17 0 0.250 0.246 0.280 0.250 0.250 200,000 50,000 0.2500 1.439 1.416 1.611 1.439 1.439 34,753 1.4387 0.00%
1998-03-16 0 0.250 0.240 - - - 0 0 - 1.439 1.381 - - - 0 - 0.00%
1998-03-13 0 0.250 0.250 - 0.230 0.240 230,000 53,900 0.2343 1.439 1.439 - 1.324 1.381 39,966 1.3486 10.62%
1998-03-12 0 0.226 0.226 - 0.226 0.230 300,000 68,600 0.2287 1.301 1.301 - 1.301 1.324 52,130 1.3159 -1.74%
1998-03-11 0 0.230 0.218 - - - 0 0 - 1.324 1.255 - - - 0 - 0.00%
1998-03-10 0 0.230 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1998-03-09 0 0.230 0.230 - 0.230 0.230 80,000 18,400 0.2300 1.324 1.324 - 1.324 1.324 13,901 1.3236 -1.71%
1998-03-06 0 0.234 - 0.250 0.234 0.240 200,000 47,400 0.2370 1.347 - 1.439 1.347 1.381 34,753 1.3639 -1.68%
1998-03-05 0 0.238 0.234 0.242 0.238 0.246 300,000 72,600 0.2420 1.370 1.347 1.393 1.370 1.416 52,130 1.3927 -4.80%
1998-03-04 0 0.250 0.246 0.260 - - 0 0 - 1.439 1.416 1.496 - - 0 - 0.00%
1998-03-03 0 0.250 - 0.275 - - 0 0 - 1.439 - 1.583 - - 0 - 0.00%
1998-03-02 0 0.250 - 0.270 0.250 0.270 420,000 109,000 0.2595 1.439 - 1.554 1.439 1.554 72,982 1.4935 -3.85%
1998-02-27 0 0.260 0.246 0.260 0.250 0.260 150,000 38,000 0.2533 1.496 1.416 1.496 1.439 1.496 26,065 1.4579 4.00%
1998-02-26 0 0.250 0.250 0.255 0.240 0.250 680,000 168,100 0.2472 1.439 1.439 1.467 1.381 1.439 118,161 1.4226 8.23%
1998-02-25 0 0.231 0.230 0.242 0.230 0.235 180,000 42,010 0.2334 1.329 1.324 1.393 1.324 1.352 31,278 1.3431 0.00%
1998-02-24 0 0.231 0.220 0.235 0.231 0.231 100,000 23,100 0.2310 1.329 1.266 1.352 1.329 1.329 17,377 1.3294 3.59%
1998-02-23 0 0.223 0.220 0.227 - - 0 0 - 1.283 1.266 1.306 - - 0 - 0.00%
1998-02-20 0 0.223 0.220 0.228 0.223 0.223 200,000 44,600 0.2230 1.283 1.266 1.312 1.283 1.283 34,753 1.2833 -3.46%
1998-02-19 0 0.231 0.227 0.239 0.231 0.231 100,000 23,100 0.2310 1.329 1.306 1.375 1.329 1.329 17,377 1.3294 -1.70%
1998-02-18 0 0.235 - 0.239 - - 0 0 - 1.352 - 1.375 - - 0 - 0.00%
1998-02-17 0 0.235 0.222 0.238 0.235 0.235 100,000 23,500 0.2350 1.352 1.278 1.370 1.352 1.352 17,377 1.3524 3.52%
1998-02-16 0 0.227 0.224 0.235 0.227 0.231 200,000 45,800 0.2290 1.306 1.289 1.352 1.306 1.329 34,753 1.3179 -3.40%
1998-02-13 0 0.235 0.224 - 0.224 0.235 150,000 34,700 0.2313 1.352 1.289 - 1.289 1.352 26,065 1.3313 1.73%
1998-02-12 0 0.231 0.231 - 0.231 0.231 50,000 11,550 0.2310 1.329 1.329 - 1.329 1.329 8,688 1.3294 -1.70%
1998-02-11 0 0.235 0.227 - 0.235 0.235 100,000 23,500 0.2350 1.352 1.306 - 1.352 1.352 17,377 1.3524 0.00%
1998-02-10 0 0.235 0.235 - 0.229 0.229 254,000 58,166 0.2290 1.352 1.352 - 1.318 1.318 44,137 1.3179 2.62%
1998-02-09 0 0.229 0.210 0.229 0.200 0.229 886,000 185,010 0.2088 1.318 1.209 1.318 1.151 1.318 153,957 1.2017 8.53%
1998-02-06 0 0.211 0.208 0.219 0.211 0.215 150,000 32,050 0.2137 1.214 1.197 1.260 1.214 1.237 26,065 1.2296 -0.47%
1998-02-05 0 0.212 0.204 0.212 0.200 0.212 682,000 140,136 0.2055 1.220 1.174 1.220 1.151 1.220 118,508 1.1825 6.00%
1998-02-04 0 0.200 0.200 0.208 0.200 0.200 60,000 12,000 0.2000 1.151 1.151 1.197 1.151 1.151 10,426 1.1510 2.04%
1998-02-03 0 0.196 0.189 0.196 0.189 0.200 554,000 108,230 0.1954 1.128 1.088 1.128 1.088 1.151 96,266 1.1243 2.08%
1998-02-02 0 0.192 0.180 0.200 0.170 0.192 448,000 80,670 0.1801 1.105 1.036 1.151 0.978 1.105 77,847 1.0363 6.67%
1998-01-27 0 0.180 - - - - 0 0 - 1.036 - - - - 0 - 0.00%
1998-01-26 0 0.180 0.176 - - - 0 0 - 1.036 1.013 - - - 0 - 0.00%
1998-01-23 0 0.180 0.160 0.180 0.170 0.182 1,094,000 193,732 0.1771 1.036 0.921 1.036 0.978 1.047 190,100 1.0191 -2.70%
1998-01-22 0 0.185 0.181 0.185 0.185 0.190 42,000 7,928 0.1888 1.065 1.042 1.065 1.065 1.093 7,298 1.0863 -4.15%
1998-01-21 0 0.193 0.170 0.193 0.144 0.196 2,222,000 390,766 0.1759 1.111 0.978 1.111 0.829 1.128 386,108 1.0121 -3.50%
1998-01-20 0 0.200 0.184 0.200 0.188 0.200 130,000 25,152 0.1935 1.151 1.059 1.151 1.082 1.151 22,590 1.1134 -4.31%
1998-01-19 0 0.209 0.209 0.210 0.190 0.206 160,000 32,040 0.2003 1.203 1.203 1.209 1.093 1.186 27,803 1.1524 -2.79%
1998-01-16 0 0.215 - 0.215 0.215 0.220 250,000 54,750 0.2190 1.237 - 1.237 1.237 1.266 43,442 1.2603 -2.27%
1998-01-15 0 0.220 - 0.220 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
1998-01-14 0 0.220 - 0.220 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
1998-01-13 0 0.220 - 0.220 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
1998-01-12 0 0.220 - 0.224 - - 0 0 - 1.266 - 1.289 - - 0 - 0.00%
1998-01-09 0 0.220 0.204 0.220 0.204 0.220 342,000 72,000 0.2105 1.266 1.174 1.266 1.174 1.266 59,428 1.2116 0.00%
1998-01-08 0 0.220 0.216 0.240 0.220 0.240 350,000 80,800 0.2309 1.266 1.243 1.381 1.266 1.381 60,818 1.3286 -12.00%
1998-01-07 0 0.250 - 0.250 0.238 0.255 220,000 53,146 0.2416 1.439 - 1.439 1.370 1.467 38,229 1.3902 0.00%
1998-01-06 0 0.250 0.250 0.275 0.250 0.280 42,000 10,560 0.2514 1.439 1.439 1.583 1.439 1.611 7,298 1.4469 -3.85%
1998-01-05 0 0.260 0.250 0.300 0.260 0.260 50,000 13,000 0.2600 1.496 1.439 1.726 1.496 1.496 8,688 1.4963 -7.14%
1998-01-02 0 0.280 0.280 0.285 0.260 0.280 890,000 242,650 0.2726 1.611 1.611 1.640 1.496 1.611 154,652 1.5690 3.70%
1997-12-31 0 0.270 0.270 0.280 0.255 0.290 322,000 89,740 0.2787 1.554 1.554 1.611 1.467 1.669 55,953 1.6039 8.00%
1997-12-30 0 0.250 0.250 - - - 0 0 - 1.439 1.439 - - - 0 - 0.00%
1997-12-29 0 0.250 0.248 0.270 - - 0 0 - 1.439 1.427 1.554 - - 0 - 0.00%
1997-12-24 0 0.250 0.245 0.265 0.250 0.255 500,000 125,500 0.2510 1.439 1.410 1.525 1.439 1.467 86,883 1.4445 -7.41%
1997-12-23 0 0.270 0.255 0.280 - - 0 0 - 1.554 1.467 1.611 - - 0 - 0.00%
1997-12-22 0 0.270 0.260 0.280 0.270 0.270 100,000 27,000 0.2700 1.554 1.496 1.611 1.554 1.554 17,377 1.5538 -6.90%
1997-12-19 0 0.290 0.255 0.300 0.270 0.290 150,000 41,680 0.2779 1.669 1.467 1.726 1.554 1.669 26,065 1.5991 0.00%
1997-12-18 0 0.290 0.290 0.300 0.260 0.260 50,000 13,000 0.2600 1.669 1.669 1.726 1.496 1.496 8,688 1.4963 3.57%
1997-12-17 0 0.280 0.260 0.300 - - 0 0 - 1.611 1.496 1.726 - - 0 - 0.00%
1997-12-16 0 0.280 0.280 0.290 0.250 0.290 862,000 219,970 0.2552 1.611 1.611 1.669 1.439 1.669 149,786 1.4686 0.00%
1997-12-15 0 0.280 0.280 0.320 0.280 0.280 10,000 2,800 0.2800 1.611 1.611 1.842 1.611 1.611 1,738 1.6114 -6.67%
1997-12-12 0 0.300 0.285 0.320 - - 0 0 - 1.726 1.640 1.842 - - 0 - 0.00%
1997-12-11 0 0.300 0.300 - 0.260 0.280 20,000 5,400 0.2700 1.726 1.726 - 1.496 1.611 3,475 1.5538 0.00%
1997-12-10 0 0.300 - 0.320 - - 0 0 - 1.726 - 1.842 - - 0 - 0.00%
1997-12-09 0 0.300 - 0.300 - - 0 0 - 1.726 - 1.726 - - 0 - -3.23%
1997-12-08 0 0.310 - 0.330 - - 0 0 - 1.784 - 1.899 - - 0 - 0.00%
1997-12-05 0 0.310 0.300 0.330 - - 0 0 - 1.784 1.726 1.899 - - 0 - 0.00%
1997-12-04 0 0.310 0.310 0.320 - - 0 0 - 1.784 1.784 1.842 - - 0 - 3.33%
1997-12-03 0 0.300 0.295 0.320 - - 0 0 - 1.726 1.698 1.842 - - 0 - 0.00%
1997-12-02 0 0.300 0.300 0.320 0.300 0.300 88,000 26,400 0.3000 1.726 1.726 1.842 1.726 1.726 15,291 1.7265 -9.09%
1997-12-01 0 0.330 0.330 0.350 0.300 0.330 270,000 84,000 0.3111 1.899 1.899 2.014 1.726 1.899 46,917 1.7904 3.13%
1997-11-28 0 0.320 0.300 0.330 - - 0 0 - 1.842 1.726 1.899 - - 0 - 0.00%
1997-11-27 0 0.320 0.320 - 0.280 0.320 212,000 64,580 0.3046 1.842 1.842 - 1.611 1.842 36,838 1.7531 3.23%
1997-11-26 0 0.310 0.290 0.330 - - 0 0 - 1.784 1.669 1.899 - - 0 - 0.00%
1997-11-25 0 0.310 0.290 0.330 0.310 0.310 60,000 18,600 0.3100 1.784 1.669 1.899 1.784 1.784 10,426 1.7840 -6.06%
1997-11-24 0 0.330 0.310 0.330 0.330 0.330 480,000 158,400 0.3300 1.899 1.784 1.899 1.899 1.899 83,408 1.8991 3.13%
1997-11-21 0 0.320 0.300 0.340 0.320 0.320 50,000 16,000 0.3200 1.842 1.726 1.957 1.842 1.842 8,688 1.8416 0.00%
1997-11-20 0 0.320 0.310 0.340 0.320 0.320 150,000 48,000 0.3200 1.842 1.784 1.957 1.842 1.842 26,065 1.8416 -3.03%
1997-11-19 0 0.330 0.280 0.340 0.300 0.330 100,000 31,500 0.3150 1.899 1.611 1.957 1.726 1.899 17,377 1.8128 3.13%
1997-11-18 0 0.320 0.290 0.340 0.300 0.350 668,000 215,520 0.3226 1.842 1.669 1.957 1.726 2.014 116,076 1.8567 -5.88%
1997-11-17 0 0.340 0.330 0.350 0.340 0.350 458,000 157,200 0.3432 1.957 1.899 2.014 1.957 2.014 79,585 1.9753 -2.86%
1997-11-14 0 0.350 0.350 0.390 0.350 0.400 238,000 90,200 0.3790 2.014 2.014 2.244 2.014 2.302 41,356 2.1810 -7.89%
1997-11-13 0 0.380 0.360 0.390 0.330 0.380 200,000 71,800 0.3590 2.187 2.072 2.244 1.899 2.187 34,753 2.0660 8.57%
1997-11-12 0 0.350 0.350 0.395 0.350 0.430 228,000 89,800 0.3939 2.014 2.014 2.273 2.014 2.475 39,619 2.2666 -19.54%
1997-11-11 0 0.435 0.435 0.440 0.435 0.450 230,000 102,000 0.4435 2.503 2.503 2.532 2.503 2.590 39,966 2.5522 -7.45%
1997-11-10 0 0.470 0.460 0.500 0.460 0.480 600,000 283,000 0.4717 2.705 2.647 2.877 2.647 2.762 104,260 2.7144 -6.00%
1997-11-07 0 0.500 0.500 - 0.480 0.490 1,160,000 557,800 0.4809 2.877 2.877 - 2.762 2.820 201,569 2.7673 -3.85%
1997-11-06 0 0.520 0.520 0.550 0.510 0.520 96,000 49,220 0.5127 2.993 2.993 3.165 2.935 2.993 16,682 2.9506 0.00%
1997-11-05 0 0.520 0.510 0.570 0.520 0.570 334,000 180,880 0.5416 2.993 2.935 3.280 2.993 3.280 58,038 3.1166 -1.89%
1997-11-04 0 0.530 0.520 0.570 0.530 0.540 270,000 143,600 0.5319 3.050 2.993 3.280 3.050 3.108 46,917 3.0607 1.92%
1997-11-03 0 0.520 0.490 0.560 0.480 0.560 370,000 190,840 0.5158 2.993 2.820 3.223 2.762 3.223 64,293 2.9683 4.00%
1997-10-31 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 2.877 - 2.877 2.877 2.877 3,475 2.8774 0.00%
1997-10-30 0 0.500 - 0.500 - - 0 0 - 2.877 - 2.877 - - 0 - 0.00%
1997-10-29 0 0.500 - - - - 0 0 - 2.877 - - - - 0 - 0.00%
1997-10-28 0 0.500 - 0.500 - - 0 0 - 2.877 - 2.877 - - 0 - -1.96%
1997-10-27 0 0.510 - 0.550 - - 0 0 - 2.935 - 3.165 - - 0 - 0.00%
1997-10-24 0 0.510 - 0.550 - - 0 0 - 2.935 - 3.165 - - 0 - 0.00%
1997-10-23 0 0.510 - 0.510 - - 0 0 - 2.935 - 2.935 - - 0 - 0.00%
1997-10-22 0 0.510 - 0.550 0.510 0.510 100,000 51,000 0.5100 2.935 - 3.165 2.935 2.935 17,377 2.9350 -1.92%
1997-10-21 0 0.520 0.520 0.590 0.520 0.560 184,000 99,680 0.5417 2.993 2.993 3.395 2.993 3.223 31,973 3.1176 -7.14%
1997-10-20 0 0.560 0.560 0.650 0.560 0.560 100,000 56,000 0.5600 3.223 3.223 3.741 3.223 3.223 17,377 3.2227 -6.67%
1997-10-17 0 0.600 0.600 - - - 0 0 - 3.453 3.453 - - - 0 - 1.69%
1997-10-16 0 0.590 0.590 0.620 0.580 0.580 770,000 446,600 0.5800 3.395 3.395 3.568 3.338 3.338 133,800 3.3378 5.36%
1997-10-15 0 0.560 0.560 0.630 0.560 0.600 346,000 201,300 0.5818 3.223 3.223 3.626 3.223 3.453 60,123 3.3481 -6.67%
1997-10-14 0 0.600 0.560 0.670 0.600 0.640 300,000 185,340 0.6178 3.453 3.223 3.856 3.453 3.683 52,130 3.5554 -10.45%
1997-10-13 0 0.670 0.640 0.710 0.630 0.670 208,000 133,040 0.6396 3.856 3.683 4.086 3.626 3.856 36,143 3.6809 1.52%
1997-10-09 0 0.660 0.660 0.690 0.660 0.700 470,000 318,800 0.6783 3.798 3.798 3.971 3.798 4.028 81,670 3.9035 -8.33%
1997-10-08 0 0.720 0.720 0.750 0.720 0.720 82,000 59,040 0.7200 4.144 4.144 4.316 4.144 4.144 14,249 4.1435 -4.00%
1997-10-07 0 0.750 0.730 0.750 0.700 0.750 392,000 286,900 0.7319 4.316 4.201 4.316 4.028 4.316 68,116 4.2119 2.74%
1997-10-06 0 0.730 - 0.750 0.730 0.740 490,000 359,500 0.7337 4.201 - 4.316 4.201 4.259 85,145 4.2222 -5.19%
1997-10-03 0 0.770 0.750 0.770 0.760 0.790 568,000 438,560 0.7721 4.431 4.316 4.431 4.374 4.546 98,699 4.4434 1.32%
1997-09-30 0 0.760 0.760 0.800 0.740 0.760 150,000 113,000 0.7533 4.374 4.374 4.604 4.259 4.374 26,065 4.3353 -2.56%
1997-09-29 0 0.780 0.760 0.780 0.780 0.800 170,000 134,400 0.7906 4.489 4.374 4.489 4.489 4.604 29,540 4.5497 -7.14%
1997-09-26 0 0.840 0.800 0.840 0.800 0.870 470,000 383,000 0.8149 4.834 4.604 4.834 4.604 5.007 81,670 4.6896 -6.67%
1997-09-25 0 0.900 0.850 - 0.680 0.900 4,482,000 3,532,400 0.7881 5.179 4.892 - 3.913 5.179 778,820 4.5356 26.76%
1997-09-24 0 0.710 0.690 0.710 0.700 0.780 2,386,000 1,729,900 0.7250 4.086 3.971 4.086 4.028 4.489 414,606 4.1724 -8.97%
1997-09-23 0 0.780 0.780 0.800 0.780 0.850 1,654,000 1,359,360 0.8219 4.489 4.489 4.604 4.489 4.892 287,409 4.7297 -9.30%
1997-09-22 0 0.860 0.840 0.860 0.850 1.000 2,734,000 2,416,480 0.8839 4.949 4.834 4.949 4.892 5.755 475,076 5.0865 -10.42%
1997-09-19 0 0.960 0.930 0.960 0.880 1.020 15,414,000 14,644,380 0.9501 5.525 5.352 5.525 5.064 5.870 2,678,430 5.4675 6.67%
1997-09-18 0 0.900 0.900 0.920 0.800 0.900 2,146,000 1,817,780 0.8471 5.179 5.179 5.294 4.604 5.179 372,902 4.8747 1.12%
1997-09-16 0 0.890 0.890 0.910 0.820 0.970 8,072,000 7,154,200 0.8863 5.122 5.122 5.237 4.719 5.582 1,402,640 5.1005 -6.32%
1997-09-15 0 0.950 0.920 0.970 0.750 0.960 15,262,000 13,605,400 0.8915 5.467 5.294 5.582 4.316 5.525 2,652,018 5.1302 33.80%
1997-09-12 0 0.710 0.710 0.720 0.690 0.710 1,190,000 831,300 0.6986 4.086 4.086 4.144 3.971 4.086 206,782 4.0202 1.43%
1997-09-11 0 0.700 0.680 0.730 0.700 0.740 470,000 339,200 0.7217 4.028 3.913 4.201 4.028 4.259 81,670 4.1533 -4.11%
1997-09-10 0 0.730 0.770 0.780 0.700 0.780 1,560,000 1,178,000 0.7551 4.201 4.431 4.489 4.028 4.489 271,075 4.3457 -6.41%
1997-09-09 0 0.780 - 0.780 0.800 0.800 100,000 80,000 0.8000 4.489 - 4.489 4.604 4.604 17,377 4.6039 -3.70%
1997-09-08 0 0.810 - 0.810 - - 0 0 - 4.661 - 4.661 - - 0 - 0.00%
1997-09-05 0 0.810 - 0.810 0.810 0.810 60,000 48,600 0.8100 4.661 - 4.661 4.661 4.661 10,426 4.6614 -2.41%
1997-09-04 0 0.830 - 0.830 0.830 0.840 360,000 300,400 0.8344 4.777 - 4.777 4.777 4.834 62,556 4.8021 5.06%
1997-09-03 0 0.790 0.790 0.800 0.750 0.850 1,430,000 1,149,900 0.8041 4.546 4.546 4.604 4.316 4.892 248,485 4.6276 0.00%
1997-09-02 0 0.790 0.680 0.790 0.700 0.790 170,000 129,000 0.7588 4.546 3.913 4.546 4.028 4.546 29,540 4.3669 -1.25%
1997-09-01 0 0.800 0.800 0.860 0.800 0.860 546,000 441,840 0.8092 4.604 4.604 4.949 4.604 4.949 94,876 4.6570 -6.98%
1997-08-29 0 0.860 0.860 0.880 0.850 0.900 1,386,000 1,214,420 0.8762 4.949 4.949 5.064 4.892 5.179 240,840 5.0424 -2.27%
1997-08-28 0 0.880 0.880 0.900 0.880 0.970 7,686,000 7,035,160 0.9153 5.064 5.064 5.179 5.064 5.582 1,335,566 5.2675 3.53%
1997-08-27 0 0.850 0.850 0.880 0.780 0.860 3,104,000 2,577,340 0.8303 4.892 4.892 5.064 4.489 4.949 539,370 4.7784 8.97%
1997-08-26 0 0.780 0.780 0.810 0.740 0.810 1,328,000 1,008,200 0.7592 4.489 4.489 4.661 4.259 4.661 230,761 4.3690 4.00%
1997-08-25 0 0.750 - 0.750 0.750 0.750 200,000 150,000 0.7500 4.316 - 4.316 4.316 4.316 34,753 4.3161 -1.32%
1997-08-22 0 0.760 0.680 - 0.760 0.760 100,000 76,000 0.7600 4.374 3.913 - 4.374 4.374 17,377 4.3737 0.00%
1997-08-21 0 0.760 - 0.760 - - 0 0 - 4.374 - 4.374 - - 0 - 0.00%
1997-08-20 0 0.760 0.720 0.780 - - 0 0 - 4.374 4.144 4.489 - - 0 - 0.00%
1997-08-19 0 0.760 0.720 0.760 0.760 0.760 100,000 76,000 0.7600 4.374 4.144 4.374 4.374 4.374 17,377 4.3737 -3.80%
1997-08-15 0 0.790 0.790 0.840 0.780 0.810 210,000 169,200 0.8057 4.546 4.546 4.834 4.489 4.661 36,491 4.6368 -2.47%
1997-08-14 0 0.810 0.800 0.840 0.800 0.810 290,000 232,500 0.8017 4.661 4.604 4.834 4.604 4.661 50,392 4.6138 1.25%
1997-08-13 0 0.800 0.800 0.820 0.790 0.830 1,176,000 960,960 0.8171 4.604 4.604 4.719 4.546 4.777 204,349 4.7025 -3.61%
1997-08-12 0 0.830 0.830 0.850 0.830 0.830 138,000 114,540 0.8300 4.777 4.777 4.892 4.777 4.777 23,980 4.7765 0.00%
1997-08-11 0 0.830 0.830 0.850 0.820 0.850 400,000 330,100 0.8253 4.777 4.777 4.892 4.719 4.892 69,506 4.7492 -1.19%
1997-08-08 0 0.840 0.830 0.840 0.800 0.860 1,326,000 1,115,180 0.8410 4.834 4.777 4.834 4.604 4.949 230,414 4.8399 -1.18%
1997-08-07 0 0.850 0.810 0.850 0.830 0.850 956,000 807,000 0.8441 4.892 4.661 4.892 4.777 4.892 166,120 4.8579 2.41%
1997-08-06 0 0.830 0.820 0.830 0.830 0.850 1,530,000 1,281,500 0.8376 4.777 4.719 4.777 4.777 4.892 265,862 4.8202 -2.35%
1997-08-05 0 0.850 0.800 0.880 0.790 0.850 346,000 284,640 0.8227 4.892 4.604 5.064 4.546 4.892 60,123 4.7343 1.19%
1997-08-04 0 0.840 0.800 0.870 - - 0 0 - 4.834 4.604 5.007 - - 0 - 0.00%
1997-08-01 0 0.840 0.840 0.850 0.840 0.890 1,620,000 1,403,900 0.8666 4.834 4.834 4.892 4.834 5.122 281,501 4.9872 -2.33%
1997-07-31 0 0.860 0.850 0.880 0.790 0.880 2,212,000 1,849,640 0.8362 4.949 4.892 5.064 4.546 5.064 384,371 4.8121 8.86%
1997-07-30 0 0.790 0.760 0.800 0.760 0.810 1,588,000 1,240,300 0.7810 4.546 4.374 4.604 4.374 4.661 275,941 4.4948 -3.66%
1997-07-29 0 0.820 0.810 0.820 0.820 0.920 3,790,000 3,294,380 0.8692 4.719 4.661 4.719 4.719 5.294 658,573 5.0023 -8.89%
1997-07-28 0 0.900 0.880 0.900 0.790 0.900 6,126,000 5,162,820 0.8428 5.179 5.064 5.179 4.546 5.179 1,064,491 4.8500 21.62%
1997-07-25 0 0.740 0.730 0.740 0.700 0.780 1,460,000 1,064,220 0.7289 4.259 4.201 4.259 4.028 4.489 253,698 4.1948 5.71%
1997-07-24 0 0.700 0.690 0.730 0.660 0.710 1,158,000 803,860 0.6942 4.028 3.971 4.201 3.798 4.086 201,221 3.9949 6.06%
1997-07-23 0 0.660 0.660 0.690 0.650 0.680 330,000 216,900 0.6573 3.798 3.798 3.971 3.741 3.913 57,343 3.7825 -2.94%
1997-07-22 0 0.680 0.660 0.680 0.680 0.690 74,000 50,720 0.6854 3.913 3.798 3.913 3.913 3.971 12,859 3.9444 -2.86%
1997-07-21 0 0.700 0.680 0.700 0.700 0.730 530,000 376,500 0.7104 4.028 3.913 4.028 4.028 4.201 92,096 4.0881 2.94%
1997-07-18 0 0.680 0.650 0.700 0.670 0.700 826,000 559,260 0.6771 3.913 3.741 4.028 3.856 4.028 143,531 3.8964 -2.86%
1997-07-17 0 0.700 0.660 0.700 - - 0 0 - 4.028 3.798 4.028 - - 0 - 0.00%
1997-07-16 0 0.700 - 0.720 0.700 0.730 72,000 51,660 0.7175 4.028 - 4.144 4.028 4.201 12,511 4.1291 -4.11%
1997-07-15 0 0.730 0.690 0.730 0.690 0.740 310,000 223,080 0.7196 4.201 3.971 4.201 3.971 4.259 53,867 4.1413 -1.35%
1997-07-14 0 0.740 0.700 0.740 0.750 0.760 120,000 90,200 0.7517 4.259 4.028 4.259 4.316 4.374 20,852 4.3257 2.78%
1997-07-11 0 0.720 0.700 0.730 0.700 0.740 3,178,000 2,294,100 0.7219 4.144 4.028 4.201 4.028 4.259 552,229 4.1543 4.35%
1997-07-10 0 0.690 - 0.690 - - 0 0 - 3.971 - 3.971 - - 0 - 0.00%
1997-07-09 0 0.690 0.690 0.730 0.690 0.720 190,000 134,120 0.7059 3.971 3.971 4.201 3.971 4.144 33,016 4.0623 -4.17%
1997-07-08 0 0.720 - 0.720 0.730 0.730 10,000 7,300 0.7300 4.144 - 4.144 4.201 4.201 1,738 4.2011 -2.70%
1997-07-07 0 0.740 - 0.750 - - 0 0 - 4.259 - 4.316 - - 0 - 0.00%
1997-07-04 0 0.740 - 0.740 0.700 0.740 112,000 80,580 0.7195 4.259 - 4.259 4.028 4.259 19,462 4.1404 0.00%
1997-07-03 0 0.740 0.700 0.740 0.740 0.750 130,000 96,500 0.7423 4.259 4.028 4.259 4.259 4.316 22,590 4.2719 5.71%
1997-06-27 0 0.700 - 0.740 - - 0 0 - 4.028 - 4.259 - - 0 - 0.00%
1997-06-26 0 0.700 0.690 0.730 0.700 0.760 780,000 567,000 0.7269 4.028 3.971 4.201 4.028 4.374 135,538 4.1833 -1.41%
1997-06-25 0 0.710 0.700 0.710 0.710 0.780 9,732,000 7,092,460 0.7288 4.086 4.028 4.086 4.086 4.489 1,691,091 4.1940 -7.79%
1997-06-24 0 0.770 - 0.780 - - 0 0 - 4.431 - 4.489 - - 0 - 0.00%
1997-06-23 0 0.770 0.740 0.770 0.770 0.780 268,000 207,360 0.7737 4.431 4.259 4.431 4.431 4.489 46,569 4.4527 1.32%
1997-06-20 0 0.760 0.720 0.760 0.740 0.760 298,000 225,200 0.7557 4.374 4.144 4.374 4.259 4.374 51,782 4.3490 1.33%
1997-06-19 0 0.750 0.710 0.750 0.760 0.760 100,000 76,000 0.7600 4.316 4.086 4.316 4.374 4.374 17,377 4.3737 1.35%
1997-06-18 0 0.740 0.710 0.740 0.700 0.740 1,216,000 879,980 0.7237 4.259 4.086 4.259 4.028 4.259 211,300 4.1646 1.37%
1997-06-17 0 0.730 0.680 0.730 0.670 0.730 288,000 201,660 0.7002 4.201 3.913 4.201 3.856 4.201 50,045 4.0296 14.06%
1997-06-16 0 0.640 0.600 0.690 0.640 0.640 50,000 32,000 0.6400 3.683 3.453 3.971 3.683 3.683 8,688 3.6831 -4.48%
1997-06-13 0 0.670 0.600 0.690 0.670 0.750 450,000 309,500 0.6878 3.856 3.453 3.971 3.856 4.316 78,195 3.9581 -8.22%
1997-06-12 0 0.730 0.640 0.740 0.640 0.750 622,000 458,280 0.7368 4.201 3.683 4.259 3.683 4.316 108,082 4.2401 -6.41%
1997-06-11 0 0.780 0.700 0.780 0.750 0.780 168,000 127,360 0.7581 4.489 4.028 4.489 4.316 4.489 29,193 4.3627 0.00%
1997-06-10 0 0.780 0.710 0.780 0.690 0.830 888,000 670,320 0.7549 4.489 4.086 4.489 3.971 4.777 154,304 4.3441 -2.50%
1997-06-06 0 0.800 - 0.800 - - 0 0 - 4.604 - 4.604 - - 0 - -2.44%
1997-06-05 0 0.820 - 0.820 - - 0 0 - 4.719 - 4.719 - - 0 - 0.00%
1997-06-04 0 0.820 0.750 0.820 0.780 0.820 250,000 197,000 0.7880 4.719 4.316 4.719 4.489 4.719 43,442 4.5348 0.00%
1997-06-03 0 0.820 0.740 0.820 - - 0 0 - 4.719 4.259 4.719 - - 0 - -1.20%
1997-06-02 0 0.830 0.750 0.830 0.830 0.830 300,000 249,000 0.8300 4.777 4.316 4.777 4.777 4.777 52,130 4.7765 -2.35%
1997-05-30 0 0.850 0.780 0.850 0.850 0.850 154,000 130,900 0.8500 4.892 4.489 4.892 4.892 4.892 26,760 4.8916 0.00%
1997-05-29 0 0.850 0.800 0.860 0.800 0.870 768,000 655,900 0.8540 4.892 4.604 4.949 4.604 5.007 133,452 4.9149 0.00%
1997-05-28 0 0.850 0.820 0.850 0.830 0.890 784,000 665,040 0.8483 4.892 4.719 4.892 4.777 5.122 136,233 4.8817 -2.30%
1997-05-27 0 0.870 0.850 0.870 0.850 0.870 748,000 638,600 0.8537 5.007 4.892 5.007 4.892 5.007 129,977 4.9132 2.35%
1997-05-26 0 0.850 0.850 0.860 0.850 0.860 190,000 161,900 0.8521 4.892 4.892 4.949 4.892 4.949 33,016 4.9037 -1.16%
1997-05-23 0 0.860 0.850 0.860 0.860 0.870 286,000 246,980 0.8636 4.949 4.892 4.949 4.949 5.007 49,697 4.9697 -3.37%
1997-05-22 0 0.890 0.850 0.900 0.870 0.910 738,000 657,760 0.8913 5.122 4.892 5.179 5.007 5.237 128,239 5.1292 0.00%
1997-05-21 0 0.890 0.850 0.890 0.820 0.920 1,152,000 995,060 0.8638 5.122 4.892 5.122 4.719 5.294 200,179 4.9709 -3.26%
1997-05-20 0 0.920 0.910 0.970 0.920 1.020 948,000 911,560 0.9616 5.294 5.237 5.582 5.294 5.870 164,730 5.5337 -8.00%
1997-05-19 0 1.000 0.960 1.000 - - 0 0 - 5.755 5.525 5.755 - - 0 - -0.99%
1997-05-16 0 1.010 0.960 1.050 0.920 1.040 1,418,000 1,393,280 0.9826 5.812 5.525 6.043 5.294 5.985 246,400 5.6545 1.00%
1997-05-15 0 1.000 - 1.000 1.030 1.030 130,000 133,900 1.0300 5.755 - 5.755 5.928 5.928 22,590 5.9275 -3.85%
1997-05-14 0 1.040 - 1.040 - - 0 0 - 5.985 - 5.985 - - 0 - 0.00%
1997-05-13 0 1.040 1.030 1.080 1.040 1.100 250,000 269,260 1.0770 5.985 5.928 6.215 5.985 6.330 43,442 6.1982 -2.80%
1997-05-12 0 1.070 1.050 1.090 1.060 1.130 1,910,000 2,119,720 1.1098 6.158 6.043 6.273 6.100 6.503 331,893 6.3868 -3.60%
1997-05-09 0 1.110 1.090 1.130 0.990 1.110 4,444,000 4,691,300 1.0556 6.388 6.273 6.503 5.697 6.388 772,216 6.0751 12.12%
1997-05-08 0 0.990 0.950 1.000 0.990 0.990 128,000 126,720 0.9900 5.697 5.467 5.755 5.697 5.697 22,242 5.6973 -1.00%
1997-05-07 0 1.000 - 1.000 1.010 1.010 140,000 141,400 1.0100 5.755 - 5.755 5.812 5.812 24,327 5.8124 -0.99%
1997-05-06 0 1.010 0.970 1.010 0.910 1.020 772,000 771,220 0.9990 5.812 5.582 5.812 5.237 5.870 134,147 5.7490 0.00%
1997-05-05 0 1.010 0.990 1.020 0.990 1.030 674,000 683,120 1.0135 5.812 5.697 5.870 5.697 5.928 117,118 5.8327 2.02%
1997-05-02 0 0.990 1.010 - 0.930 1.060 1,896,000 1,861,560 0.9818 5.697 5.812 - 5.352 6.100 329,460 5.6503 3.13%
1997-05-01 0 0.960 0.950 1.000 0.960 1.040 396,000 386,940 0.9771 5.525 5.467 5.755 5.525 5.985 68,811 5.6232 -4.95%
1997-04-30 0 1.010 1.000 1.010 1.020 1.030 280,000 287,900 1.0282 5.812 5.755 5.812 5.870 5.928 48,654 5.9172 1.00%
1997-04-29 0 1.000 0.990 1.010 1.000 1.090 1,658,000 1,713,660 1.0336 5.755 5.697 5.812 5.755 6.273 288,104 5.9481 -3.66%
1997-04-28 0 1.090 1.070 1.090 1.040 1.090 2,944,000 3,115,180 1.0581 5.974 5.864 5.974 5.700 5.974 537,195 5.7990 4.81%
1997-04-25 0 1.040 1.020 1.080 0.960 1.040 2,456,000 2,453,760 0.9991 5.700 5.590 5.919 5.261 5.700 448,149 5.4753 9.47%
1997-04-24 0 0.950 0.940 0.950 0.920 0.960 830,000 783,800 0.9443 5.206 5.152 5.206 5.042 5.261 151,451 5.1753 0.00%
1997-04-23 0 0.950 0.940 0.950 0.940 0.970 710,000 678,400 0.9555 5.206 5.152 5.206 5.152 5.316 129,554 5.2364 -1.04%
1997-04-22 0 0.960 0.920 0.960 0.910 0.970 556,000 529,360 0.9521 5.261 5.042 5.261 4.987 5.316 101,454 5.2177 1.05%
1997-04-21 0 0.950 0.940 0.990 0.920 1.010 522,000 504,400 0.9663 5.206 5.152 5.426 5.042 5.535 95,250 5.2955 4.40%
1997-04-18 0 0.910 0.910 0.980 0.910 0.950 462,000 438,740 0.9497 4.987 4.987 5.371 4.987 5.206 84,302 5.2044 -2.15%
1997-04-17 0 0.930 - 0.950 0.930 0.950 100,000 94,000 0.9400 5.097 - 5.206 5.097 5.206 18,247 5.1515 -2.11%
1997-04-16 0 0.950 0.930 0.960 0.930 0.990 1,090,000 1,034,980 0.9495 5.206 5.097 5.261 5.097 5.426 198,894 5.2037 -1.04%
1997-04-15 0 0.960 0.940 0.960 0.940 0.970 410,000 394,180 0.9614 5.261 5.152 5.261 5.152 5.316 74,813 5.2689 -2.04%
1997-04-14 0 0.980 0.960 0.980 0.960 0.980 304,000 294,200 0.9678 5.371 5.261 5.371 5.261 5.371 55,471 5.3037 -3.92%
1997-04-11 0 1.020 0.970 1.020 0.980 1.040 262,000 264,640 1.0101 5.590 5.316 5.590 5.371 5.700 47,807 5.5355 -1.92%
1997-04-10 0 1.040 0.970 - 0.960 1.040 426,000 427,580 1.0037 5.700 5.316 - 5.261 5.700 77,733 5.5006 4.00%
1997-04-09 0 1.000 1.000 1.020 1.000 1.050 370,000 380,200 1.0276 5.480 5.480 5.590 5.480 5.754 67,514 5.6314 -3.85%
1997-04-08 0 1.040 1.010 1.050 1.000 1.040 1,810,000 1,860,900 1.0281 5.700 5.535 5.754 5.480 5.700 330,273 5.6344 4.00%
1997-04-07 0 1.000 0.950 1.000 0.980 1.000 566,000 559,360 0.9883 5.480 5.206 5.480 5.371 5.480 103,279 5.4160 3.09%
1997-04-04 0 0.970 - 0.980 0.970 0.970 170,000 164,900 0.9700 5.316 - 5.371 5.316 5.316 31,020 5.3159 -1.02%
1997-04-03 0 0.980 - 0.980 0.980 0.980 30,000 29,400 0.9800 5.371 - 5.371 5.371 5.371 5,474 5.3707 -2.00%
1997-04-02 0 1.000 0.960 1.000 0.970 1.030 650,000 649,500 0.9992 5.480 5.261 5.480 5.316 5.645 118,606 5.4761 0.00%
1997-04-01 0 1.000 1.000 1.010 1.000 1.030 454,000 457,800 1.0084 5.480 5.480 5.535 5.480 5.645 82,842 5.5262 -2.91%
1997-03-27 0 1.030 1.000 1.030 1.010 1.070 554,000 578,320 1.0439 5.645 5.480 5.645 5.535 5.864 101,089 5.7209 -3.74%
1997-03-26 0 1.070 1.010 1.090 1.020 1.070 1,728,000 1,798,040 1.0405 5.864 5.535 5.974 5.590 5.864 315,310 5.7025 1.90%
1997-03-25 0 1.050 1.020 1.080 0.970 1.050 1,704,000 1,711,700 1.0045 5.754 5.590 5.919 5.316 5.754 310,931 5.5051 9.37%
1997-03-24 0 0.960 0.910 0.960 0.890 0.960 760,000 706,800 0.9300 5.261 4.987 5.261 4.877 5.261 138,678 5.0967 3.23%
1997-03-21 0 0.930 0.900 0.930 0.930 0.960 598,000 565,220 0.9452 5.097 4.932 5.097 5.097 5.261 109,118 5.1799 -1.06%
1997-03-20 0 0.940 0.880 0.940 0.890 0.970 2,336,000 2,137,920 0.9152 5.152 4.823 5.152 4.877 5.316 426,253 5.0156 -3.09%
1997-03-19 0 0.970 0.930 0.970 0.900 0.970 976,000 902,540 0.9247 5.316 5.097 5.316 4.932 5.316 178,092 5.0678 0.00%
1997-03-18 0 0.970 0.960 0.970 0.900 0.980 1,540,000 1,464,300 0.9508 5.316 5.261 5.316 4.932 5.371 281,006 5.2109 -3.96%
1997-03-17 0 1.010 1.000 1.010 1.010 1.030 2,876,000 2,879,480 1.0012 5.535 5.480 5.535 5.535 5.645 524,787 5.4870 -5.61%
1997-03-14 0 1.070 - 1.070 1.070 1.070 150,000 160,500 1.0700 5.864 - 5.864 5.864 5.864 27,371 5.8639 0.00%
1997-03-13 0 1.070 1.050 1.070 1.050 1.080 1,316,000 1,407,560 1.0696 5.864 5.754 5.864 5.754 5.919 240,132 5.8616 -1.83%
1997-03-12 0 1.090 - 1.100 1.090 1.100 582,000 638,400 1.0969 5.974 - 6.028 5.974 6.028 106,198 6.0114 1.87%
1997-03-11 0 1.070 - 1.100 1.070 1.140 384,000 425,760 1.1088 5.864 - 6.028 5.864 6.248 70,069 6.0763 -2.73%
1997-03-10 0 1.100 1.050 1.140 1.040 1.140 768,000 834,200 1.0862 6.028 5.754 6.248 5.700 6.248 140,138 5.9527 3.77%
1997-03-07 0 1.060 - 1.060 1.000 1.080 766,000 808,800 1.0559 5.809 - 5.809 5.480 5.919 139,773 5.7865 -3.64%
1997-03-06 0 1.100 1.050 1.100 1.050 1.100 374,000 400,500 1.0709 6.028 5.754 6.028 5.754 6.028 68,244 5.8686 -0.90%
1997-03-05 0 1.110 1.090 1.110 1.040 1.130 750,000 820,840 1.0945 6.083 5.974 6.083 5.700 6.193 136,853 5.9980 -1.77%
1997-03-04 0 1.130 1.100 1.130 1.080 1.180 1,374,000 1,560,900 1.1360 6.193 6.028 6.193 5.919 6.467 250,715 6.2258 -4.24%
1997-03-03 0 1.180 1.180 1.190 1.180 1.230 220,000 265,680 1.2076 6.467 6.467 6.522 6.467 6.741 40,144 6.6182 -1.67%
1997-02-28 0 1.200 1.170 1.210 1.180 1.230 900,000 1,082,800 1.2031 6.576 6.412 6.631 6.467 6.741 164,224 6.5934 -2.44%
1997-02-27 0 1.230 1.190 1.230 1.210 1.280 1,512,000 1,879,940 1.2433 6.741 6.522 6.741 6.631 7.015 275,896 6.8139 -3.15%
1997-02-26 0 1.270 1.250 1.270 1.180 1.270 4,734,000 5,753,680 1.2154 6.960 6.850 6.960 6.467 6.960 863,818 6.6608 6.72%
1997-02-25 0 1.190 1.130 1.190 1.170 1.240 754,000 923,980 1.2254 6.522 6.193 6.522 6.412 6.796 137,583 6.7158 -4.80%
1997-02-24 0 1.250 1.220 1.250 1.250 1.280 106,000 135,380 1.2772 6.850 6.686 6.850 6.850 7.015 19,342 6.9993 -1.57%
1997-02-21 0 1.270 1.260 1.270 1.260 1.320 3,116,000 3,970,360 1.2742 6.960 6.905 6.960 6.905 7.234 568,580 6.9829 1.60%
1997-02-20 0 1.250 1.210 1.260 1.220 1.250 250,000 309,420 1.2377 6.850 6.631 6.905 6.686 6.850 45,618 6.7829 -1.57%
1997-02-19 0 1.270 1.240 1.270 1.220 1.270 1,774,000 2,201,040 1.2407 6.960 6.796 6.960 6.686 6.960 323,704 6.7996 4.96%
1997-02-18 0 1.210 1.190 1.220 1.190 1.260 752,000 927,200 1.2330 6.631 6.522 6.686 6.522 6.905 137,218 6.7571 -4.72%
1997-02-17 0 1.270 1.250 1.280 1.200 1.270 2,322,000 2,894,920 1.2467 6.960 6.850 7.015 6.576 6.960 423,698 6.8325 7.63%
1997-02-14 0 1.180 1.140 1.200 1.080 1.180 808,000 913,240 1.1302 6.467 6.248 6.576 5.919 6.467 147,437 6.1941 5.36%
1997-02-13 0 1.120 1.110 1.120 1.120 1.120 86,000 96,320 1.1200 6.138 6.083 6.138 6.138 6.138 15,693 6.1380 -2.61%
1997-02-12 0 1.150 1.100 1.150 1.100 1.150 1,522,000 1,735,400 1.1402 6.302 6.028 6.302 6.028 6.302 277,721 6.2487 -2.54%
1997-02-11 0 1.180 1.180 1.200 1.100 1.220 416,000 495,100 1.1901 6.467 6.467 6.576 6.028 6.686 75,908 6.5224 -4.07%
1997-02-10 0 1.230 - 1.230 1.230 1.230 192,000 236,160 1.2300 6.741 - 6.741 6.741 6.741 35,034 6.7408 2.50%
1997-02-05 0 1.200 1.180 1.240 1.200 1.270 452,000 560,100 1.2392 6.576 6.467 6.796 6.576 6.960 82,477 6.7910 -5.51%
1997-02-04 0 1.270 1.230 1.270 1.330 1.330 230,000 304,300 1.3230 6.960 6.741 6.960 7.289 7.289 41,968 7.2507 -2.31%
1997-02-03 0 1.300 1.220 1.300 1.220 1.370 1,488,000 1,962,100 1.3186 7.124 6.686 7.124 6.686 7.508 271,517 7.2264 0.78%
1997-01-31 0 1.290 1.270 1.300 1.270 1.350 1,534,000 2,004,780 1.3069 7.070 6.960 7.124 6.960 7.398 279,911 7.1622 -4.44%
1997-01-30 0 1.350 1.340 1.360 1.250 1.390 2,920,000 3,829,460 1.3115 7.398 7.344 7.453 6.850 7.618 532,816 7.1872 0.00%
1997-01-29 0 1.350 1.350 1.390 1.280 1.470 6,826,000 9,588,980 1.4048 7.398 7.398 7.618 7.015 8.056 1,245,548 7.6986 -8.16%
1997-01-28 0 1.470 1.470 1.480 1.400 1.480 9,304,000 13,420,880 1.4425 8.056 8.056 8.111 7.672 8.111 1,697,711 7.9053 4.26%
1997-01-27 0 1.410 1.400 1.410 1.380 1.410 2,902,000 4,055,760 1.3976 7.727 7.672 7.727 7.563 7.727 529,531 7.6592 0.00%
1997-01-24 0 1.410 1.400 1.420 1.390 1.410 2,592,000 3,621,280 1.3971 7.727 7.672 7.782 7.618 7.727 472,965 7.6565 1.44%
1997-01-23 0 1.390 1.380 1.390 1.340 1.390 3,700,000 5,047,600 1.3642 7.618 7.563 7.618 7.344 7.618 675,143 7.4763 2.21%
1997-01-22 0 1.360 1.320 1.360 1.320 1.360 2,232,000 2,981,160 1.3356 7.453 7.234 7.453 7.234 7.453 407,276 7.3198 3.82%
1997-01-21 0 1.310 1.280 1.320 1.080 1.450 9,682,000 12,764,360 1.3184 7.179 7.015 7.234 5.919 7.946 1,766,685 7.2250 -7.75%
1997-01-20 0 1.420 1.390 1.420 1.400 1.490 3,602,000 5,241,660 1.4552 7.782 7.618 7.782 7.672 8.166 657,261 7.9750 -4.70%
1997-01-17 0 1.490 1.440 1.490 1.410 1.560 4,524,000 6,648,920 1.4697 8.166 7.892 8.166 7.727 8.549 825,499 8.0544 -3.87%
1997-01-16 0 1.550 1.530 1.550 1.540 1.610 4,234,000 6,611,600 1.5615 8.494 8.385 8.494 8.440 8.823 772,583 8.5578 -3.13%
1997-01-15 0 1.600 1.590 1.600 1.590 1.650 5,538,000 8,930,480 1.6126 8.769 8.714 8.769 8.714 9.043 1,010,525 8.8375 -0.62%
1997-01-14 0 1.610 1.590 1.600 1.550 1.610 13,710,000 21,533,820 1.5707 8.823 8.714 8.769 8.494 8.823 2,501,679 8.6077 2.55%
1997-01-13 0 1.570 1.550 1.570 1.500 1.570 15,312,000 23,402,840 1.5284 8.604 8.494 8.604 8.220 8.604 2,793,998 8.3761 3.97%
1997-01-10 0 1.510 1.500 1.510 1.490 1.530 4,228,000 6,362,480 1.5048 8.275 8.220 8.275 8.166 8.385 771,488 8.2470 0.00%
1997-01-09 0 1.510 1.490 1.510 1.470 1.540 11,034,000 16,505,820 1.4959 8.275 8.166 8.275 8.056 8.440 2,013,386 8.1980 -0.66%
1997-01-08 0 1.520 1.520 1.540 1.420 1.530 19,068,000 28,143,580 1.4760 8.330 8.330 8.440 7.782 8.385 3,479,359 8.0887 5.56%
1997-01-07 0 1.440 1.430 1.440 1.390 1.460 12,228,000 17,458,220 1.4277 7.892 7.837 7.892 7.618 8.001 2,231,257 7.8244 1.41%
1997-01-06 0 1.420 1.400 1.420 1.380 1.440 5,950,000 8,384,920 1.4092 7.782 7.672 7.782 7.563 7.892 1,085,703 7.7230 -0.70%
1997-01-03 0 1.430 1.400 1.420 1.390 1.500 9,124,000 12,963,040 1.4208 7.837 7.672 7.782 7.618 8.220 1,664,866 7.7862 -2.05%
1997-01-02 0 1.460 1.450 1.470 1.360 1.470 17,460,000 24,757,520 1.4180 8.001 7.946 8.056 7.453 8.056 3,185,946 7.7709 5.80%
1996-12-31 0 1.380 1.370 1.380 1.330 1.380 5,928,000 8,022,080 1.3533 7.563 7.508 7.563 7.289 7.563 1,081,689 7.4163 2.99%
1996-12-30 0 1.340 1.340 1.350 1.320 1.350 6,324,000 8,448,220 1.3359 7.344 7.344 7.398 7.234 7.398 1,153,947 7.3211 0.75%
1996-12-27 0 1.330 1.310 1.340 1.290 1.340 3,188,000 4,177,780 1.3105 7.289 7.179 7.344 7.070 7.344 581,718 7.1818 -0.75%
1996-12-24 0 1.340 1.340 1.350 1.310 1.340 3,174,000 4,199,280 1.3230 7.344 7.344 7.398 7.179 7.344 579,163 7.2506 0.00%
1996-12-23 0 1.340 1.320 1.340 1.320 1.360 6,666,000 8,812,220 1.3220 7.344 7.234 7.344 7.234 7.453 1,216,352 7.2448 -0.74%
1996-12-20 0 1.350 1.340 1.350 1.270 1.360 18,352,000 24,169,800 1.3170 7.398 7.344 7.398 6.960 7.453 3,348,710 7.2176 5.47%
1996-12-19 0 1.280 1.270 1.280 1.170 1.280 11,008,000 13,463,200 1.2230 7.015 6.960 7.015 6.412 7.015 2,008,642 6.7026 4.92%
1996-12-18 0 1.220 1.210 1.230 1.060 1.220 16,310,000 18,833,060 1.1547 6.686 6.631 6.741 5.809 6.686 2,976,104 6.3281 15.09%
1996-12-17 0 1.060 1.050 1.070 1.040 1.070 2,066,000 2,182,340 1.0563 5.809 5.754 5.864 5.700 5.864 376,985 5.7889 -1.85%
1996-12-16 0 1.080 1.070 1.080 1.040 1.100 7,116,000 7,613,780 1.0700 5.919 5.864 5.919 5.700 6.028 1,298,464 5.8637 3.85%
1996-12-13 0 1.040 1.020 - 0.990 1.040 3,958,000 4,007,100 1.0124 5.700 5.590 - 5.426 5.700 722,221 5.5483 4.00%
1996-12-12 0 1.000 1.000 1.010 0.970 1.020 2,660,000 2,669,400 1.0035 5.480 5.480 5.535 5.316 5.590 485,373 5.4997 0.00%
1996-12-11 0 1.000 0.980 1.000 0.950 1.020 4,144,000 4,101,920 0.9898 5.480 5.371 5.480 5.206 5.590 756,160 5.4247 -2.91%
1996-12-10 0 1.030 1.010 1.030 0.900 1.040 8,660,000 8,365,740 0.9660 5.645 5.535 5.645 4.932 5.700 1,580,200 5.2941 15.73%
1996-12-09 0 0.890 0.880 0.890 0.840 0.890 1,756,000 1,520,720 0.8660 4.877 4.823 4.877 4.603 4.877 320,419 4.7460 8.54%
1996-12-06 0 0.820 0.820 0.840 0.820 0.850 320,000 270,400 0.8450 4.494 4.494 4.603 4.494 4.658 58,391 4.6309 -4.65%
1996-12-05 0 0.860 0.860 0.870 0.860 0.900 544,000 470,240 0.8644 4.713 4.713 4.768 4.713 4.932 99,264 4.7373 -1.15%
1996-12-04 0 0.870 0.820 0.870 - - 0 0 - 4.768 4.494 4.768 - - 0 - 0.00%
1996-12-03 0 0.870 0.820 0.890 0.820 0.870 120,000 100,400 0.8367 4.768 4.494 4.877 4.494 4.768 21,897 4.5852 0.00%
1996-12-02 0 0.870 0.870 0.900 0.870 0.870 20,000 17,400 0.8700 4.768 4.768 4.932 4.768 4.768 3,649 4.7679 -1.14%
1996-11-29 0 0.880 0.880 0.910 0.870 0.880 80,000 70,200 0.8775 4.823 4.823 4.987 4.768 4.823 14,598 4.8090 0.00%
1996-11-28 0 0.880 0.850 0.880 0.870 0.880 150,000 131,800 0.8787 4.823 4.658 4.823 4.768 4.823 27,371 4.8154 2.33%
1996-11-27 0 0.860 0.850 0.890 0.860 0.890 910,000 795,800 0.8745 4.713 4.658 4.877 4.713 4.877 166,049 4.7926 -5.49%
1996-11-26 0 0.910 0.910 0.920 0.910 0.960 2,758,000 2,566,600 0.9306 4.987 4.987 5.042 4.987 5.261 503,255 5.1000 2.25%
1996-11-25 0 0.890 0.880 0.890 0.850 0.890 1,314,000 1,144,680 0.8711 4.877 4.823 4.877 4.658 4.877 239,767 4.7741 2.30%
1996-11-22 0 0.870 0.870 0.880 0.840 0.880 224,000 195,180 0.8713 4.768 4.768 4.823 4.603 4.823 40,874 4.7752 1.16%
1996-11-21 0 0.860 0.840 0.870 0.840 0.890 894,000 768,240 0.8593 4.713 4.603 4.768 4.603 4.877 163,129 4.7094 2.38%
1996-11-20 0 0.840 0.850 - 0.810 0.850 468,000 385,520 0.8238 4.603 4.658 - 4.439 4.658 85,396 4.5145 -1.18%
1996-11-19 0 0.850 0.840 0.850 0.840 0.860 960,000 823,560 0.8579 4.658 4.603 4.658 4.603 4.713 175,172 4.7014 -1.16%
1996-11-18 0 0.860 0.860 0.870 0.860 0.910 2,190,000 1,938,600 0.8852 4.713 4.713 4.768 4.713 4.987 399,612 4.8512 0.00%
1996-11-15 0 0.860 0.850 0.860 0.830 0.860 896,000 760,120 0.8483 4.713 4.658 4.713 4.549 4.713 163,494 4.6492 1.18%
1996-11-14 0 0.850 0.840 0.850 0.840 0.860 660,000 558,320 0.8459 4.658 4.603 4.658 4.603 4.713 120,431 4.6360 -3.41%
1996-11-13 0 0.880 0.860 0.880 0.840 0.900 3,362,000 2,910,180 0.8656 4.823 4.713 4.823 4.603 4.932 613,468 4.7438 0.00%
1996-11-12 0 0.880 0.870 0.880 0.790 0.880 3,560,000 3,010,360 0.8456 4.823 4.768 4.823 4.329 4.823 649,597 4.6342 11.39%
1996-11-11 0 0.790 0.780 0.800 0.670 0.800 4,616,000 3,508,060 0.7600 4.329 4.275 4.384 3.672 4.384 842,287 4.1649 12.86%
1996-11-08 0 0.700 0.640 - 0.620 0.700 990,000 633,380 0.6398 3.836 3.507 - 3.398 3.836 180,646 3.5062 0.00%
1996-11-07 0 0.700 0.620 0.700 0.700 0.700 50,000 35,000 0.7000 3.836 3.398 3.836 3.836 3.836 9,124 3.8362 -6.67%
1996-11-06 0 0.750 0.710 0.750 0.750 0.790 690,000 537,000 0.7783 4.110 3.891 4.110 4.110 4.329 125,905 4.2651 -1.32%
1996-11-05 0 0.760 - 0.750 0.790 0.790 150,000 118,500 0.7900 4.165 - 4.110 4.329 4.329 27,371 4.3295 -2.56%
1996-11-04 0 0.780 - 0.800 - - 0 0 - 4.275 - 4.384 - - 0 - 0.00%
1996-11-01 0 0.780 0.770 0.800 0.780 0.800 280,000 221,100 0.7896 4.275 4.220 4.384 4.275 4.384 51,092 4.3275 -2.50%
1996-10-31 0 0.800 0.800 0.870 0.800 0.800 400,000 320,000 0.8000 4.384 4.384 4.768 4.384 4.384 72,988 4.3843 -5.88%
1996-10-30 0 0.850 0.850 0.860 0.820 0.850 1,510,000 1,273,000 0.8430 4.658 4.658 4.713 4.494 4.658 275,531 4.6202 3.66%
1996-10-29 0 0.820 0.820 0.840 0.820 0.820 550,000 458,500 0.8336 4.494 4.494 4.603 4.494 4.494 100,359 4.5686 -3.53%
1996-10-28 0 0.850 0.840 0.850 0.830 0.870 306,000 257,260 0.8407 4.658 4.603 4.658 4.549 4.768 55,836 4.6074 1.19%
1996-10-25 0 0.840 0.830 0.850 0.820 0.860 1,594,000 1,330,920 0.8350 4.603 4.549 4.658 4.494 4.713 290,859 4.5758 -2.33%
1996-10-24 0 0.860 0.850 0.870 0.830 0.870 800,000 680,800 0.8510 4.713 4.658 4.768 4.549 4.768 145,977 4.6638 0.00%
1996-10-23 0 0.860 0.860 0.880 0.860 0.860 64,000 55,040 0.8600 4.713 4.713 4.823 4.713 4.713 11,678 4.7131 -2.27%
1996-10-22 0 0.880 0.850 0.880 0.880 0.900 528,000 468,300 0.8869 4.823 4.658 4.823 4.823 4.932 96,345 4.8607 -3.30%
1996-10-18 0 0.910 0.910 0.920 0.910 0.930 3,158,000 2,890,440 0.9153 4.987 4.987 5.042 4.987 5.097 576,244 5.0160 -2.15%
1996-10-17 0 0.930 0.920 0.940 0.900 0.930 5,622,000 5,134,860 0.9134 5.097 5.042 5.152 4.932 5.097 1,025,853 5.0055 4.49%
1996-10-16 0 0.890 0.890 0.900 0.890 0.940 7,560,000 6,858,220 0.9072 4.877 4.877 4.932 4.877 5.152 1,379,482 4.9716 1.14%
1996-10-15 0 0.880 0.880 0.890 0.850 0.890 2,538,000 2,202,160 0.8677 4.823 4.823 4.877 4.658 4.877 463,112 4.7551 0.00%
1996-10-14 0 0.880 0.880 0.890 0.850 0.890 3,294,000 2,892,720 0.8782 4.823 4.823 4.877 4.658 4.877 601,060 4.8127 -1.12%
1996-10-11 0 0.890 0.890 0.900 0.890 0.930 5,510,000 5,036,500 0.9141 4.877 4.877 4.932 4.877 5.097 1,005,416 5.0094 -3.26%
1996-10-10 0 0.920 0.910 0.920 0.820 0.920 2,384,000 2,126,080 0.8918 5.042 4.987 5.042 4.494 5.042 435,011 4.8874 10.84%
1996-10-09 0 0.830 0.830 0.850 0.820 0.860 600,000 502,200 0.8370 4.549 4.549 4.658 4.494 4.713 109,483 4.5870 -4.60%
1996-10-08 0 0.870 0.860 0.880 0.850 0.880 1,588,000 1,371,100 0.8634 4.768 4.713 4.823 4.658 4.823 289,764 4.7318 1.16%
1996-10-07 0 0.860 0.860 0.870 0.850 0.890 2,210,000 1,922,900 0.8701 4.713 4.713 4.768 4.658 4.877 403,261 4.7684 3.61%
1996-10-04 0 0.830 0.830 0.850 0.830 0.930 3,974,000 3,466,200 0.8722 4.549 4.549 4.658 4.549 5.097 725,140 4.7800 -10.75%
1996-10-03 0 0.930 0.920 0.930 0.910 1.010 6,300,000 6,016,540 0.9550 5.097 5.042 5.097 4.987 5.535 1,149,568 5.2337 -4.12%
1996-10-02 0 0.970 0.970 0.980 0.850 0.980 13,776,000 12,901,820 0.9365 5.316 5.316 5.371 4.658 5.371 2,513,722 5.1326 16.87%
1996-10-01 0 0.830 0.820 0.840 0.750 0.830 4,378,000 3,500,600 0.7996 4.549 4.494 4.603 4.110 4.549 798,859 4.3820 7.79%
1996-09-30 0 0.770 0.770 0.780 0.760 0.790 2,260,000 1,739,540 0.7697 4.220 4.220 4.275 4.165 4.329 412,385 4.2182 -2.53%
1996-09-27 0 0.790 0.790 0.800 0.740 0.810 3,432,000 2,687,940 0.7832 4.329 4.329 4.384 4.055 4.439 626,241 4.2922 2.60%
1996-09-26 0 0.770 0.770 0.780 0.750 0.810 5,106,000 4,015,660 0.7865 4.220 4.220 4.275 4.110 4.439 931,697 4.3100 8.45%
1996-09-25 0 0.710 0.710 0.740 0.620 0.740 4,696,000 3,313,180 0.7055 3.891 3.891 4.055 3.398 4.055 856,884 3.8665 12.70%
1996-09-24 0 0.630 0.620 0.640 0.620 0.640 922,000 579,740 0.6288 3.453 3.398 3.507 3.398 3.507 168,238 3.4459 0.00%
1996-09-23 0 0.630 0.620 0.640 0.630 0.630 460,000 289,800 0.6300 3.453 3.398 3.507 3.453 3.453 83,937 3.4526 1.61%
1996-09-20 0 0.620 0.620 0.640 0.600 0.640 1,274,000 793,940 0.6232 3.398 3.398 3.507 3.288 3.507 232,468 3.4153 -3.12%
1996-09-19 0 0.640 0.640 0.650 0.630 0.660 1,162,000 741,360 0.6380 3.507 3.507 3.562 3.453 3.617 212,031 3.4965 -3.03%
1996-09-18 0 0.660 0.630 0.660 0.610 0.660 2,242,000 1,447,880 0.6458 3.617 3.453 3.617 3.343 3.617 409,100 3.5392 10.00%
1996-09-17 0 0.600 0.600 0.620 0.570 0.610 444,000 262,060 0.5902 3.288 3.288 3.398 3.124 3.343 81,017 3.2346 1.69%
1996-09-16 0 0.590 0.580 0.590 0.570 0.600 1,250,000 728,500 0.5828 3.233 3.179 3.233 3.124 3.288 228,089 3.1939 -3.28%
1996-09-13 0 0.610 0.610 0.640 0.540 0.640 3,260,000 1,965,640 0.6030 3.343 3.343 3.507 2.959 3.507 594,856 3.3044 5.17%
1996-09-12 0 0.580 0.580 0.610 0.550 0.620 2,584,000 1,529,620 0.5920 3.179 3.179 3.343 3.014 3.398 471,505 3.2441 5.45%
1996-09-11 0 0.550 0.550 0.560 0.520 0.560 1,780,000 967,800 0.5437 3.014 3.014 3.069 2.850 3.069 324,799 2.9797 10.00%
1996-09-10 0 0.500 0.490 0.510 0.470 0.500 1,600,000 774,150 0.4838 2.740 2.685 2.795 2.576 2.740 291,954 2.6516 7.53%
1996-09-09 0 0.465 0.455 0.470 0.435 0.465 1,788,000 816,970 0.4569 2.548 2.494 2.576 2.384 2.548 326,258 2.5041 8.14%
1996-09-06 0 0.430 0.415 0.430 0.410 0.455 1,844,000 791,390 0.4292 2.357 2.274 2.357 2.247 2.494 336,477 2.3520 4.88%
1996-09-05 0 0.410 0.390 - 0.360 0.410 1,150,000 437,750 0.3807 2.247 2.137 - 1.973 2.247 209,842 2.0861 17.14%
1996-09-04 0 0.350 0.345 0.360 0.350 0.350 200,000 70,000 0.3500 1.918 1.891 1.973 1.918 1.918 36,494 1.9181 4.48%
1996-09-03 0 0.335 0.320 0.350 0.335 0.340 300,000 101,000 0.3367 1.836 1.754 1.918 1.836 1.863 54,741 1.8450 0.00%
1996-09-02 0 0.335 0.335 - - - 0 0 - 1.836 1.836 - - - 0 - 4.69%
1996-08-30 0 0.320 0.310 0.350 0.320 0.325 470,000 151,750 0.3229 1.754 1.699 1.918 1.754 1.781 85,761 1.7694 -1.54%
1996-08-29 0 0.325 - 0.340 0.325 0.330 400,000 130,500 0.3263 1.781 - 1.863 1.781 1.809 72,988 1.7880 -1.52%
1996-08-28 0 0.330 0.330 0.350 0.320 0.320 60,000 19,200 0.3200 1.809 1.809 1.918 1.754 1.754 10,948 1.7537 -4.35%
1996-08-27 0 0.345 0.330 0.360 0.340 0.350 336,000 116,660 0.3472 1.891 1.809 1.973 1.863 1.918 61,310 1.9028 0.00%
1996-08-23 0 0.345 - - 0.335 0.345 120,000 40,950 0.3413 1.891 - - 1.836 1.891 21,897 1.8702 0.00%
1996-08-22 0 0.345 0.345 0.350 0.345 0.350 112,000 38,800 0.3464 1.891 1.891 1.918 1.891 1.918 20,437 1.8985 -4.17%
1996-08-21 0 0.360 0.350 0.370 0.355 0.370 248,000 88,880 0.3584 1.973 1.918 2.028 1.946 2.028 45,253 1.9641 0.00%
1996-08-20 0 0.360 0.360 0.370 - - 0 0 - 1.973 1.973 2.028 - - 0 - 0.00%
1996-08-19 0 0.360 0.360 0.370 0.360 0.370 278,000 100,560 0.3617 1.973 1.973 2.028 1.973 2.028 50,727 1.9824 0.00%
1996-08-16 0 0.360 0.360 - 0.360 0.360 30,000 10,800 0.3600 1.973 1.973 - 1.973 1.973 5,474 1.9729 0.00%
1996-08-15 0 0.360 0.360 - 0.340 0.360 172,000 59,480 0.3458 1.973 1.973 - 1.863 1.973 31,385 1.8952 12.50%
1996-08-14 0 0.320 0.320 0.345 0.320 0.320 66,000 21,120 0.3200 1.754 1.754 1.891 1.754 1.754 12,043 1.7537 -1.54%
1996-08-13 0 0.325 0.315 0.340 0.315 0.325 128,000 41,100 0.3211 1.781 1.726 1.863 1.726 1.781 23,356 1.7597 4.84%
1996-08-12 0 0.310 0.310 - 0.310 0.310 94,000 29,140 0.3100 1.699 1.699 - 1.699 1.699 17,152 1.6989 -3.12%
1996-08-09 0 0.320 0.320 0.335 0.320 0.365 1,200,000 419,320 0.3494 1.754 1.754 1.836 1.754 2.000 218,965 1.9150 -3.03%
1996-08-08 0 0.330 0.330 0.340 0.275 0.320 246,000 73,420 0.2985 1.809 1.809 1.863 1.507 1.754 44,888 1.6356 22.22%
1996-08-07 0 0.270 0.270 0.275 0.270 0.270 174,000 46,980 0.2700 1.480 1.480 1.507 1.480 1.480 31,750 1.4797 0.00%
1996-08-06 0 0.270 0.270 - 0.255 0.265 84,000 21,930 0.2611 1.480 1.480 - 1.397 1.452 15,328 1.4308 8.00%
1996-08-05 0 0.250 0.245 0.260 0.250 0.250 42,000 10,500 0.2500 1.370 1.343 1.425 1.370 1.370 7,664 1.3701 4.17%
1996-08-02 0 0.240 0.240 - 0.226 0.234 108,000 25,232 0.2336 1.315 1.315 - 1.239 1.282 19,707 1.2804 4.35%
1996-08-01 0 0.230 0.200 - 0.200 0.230 130,000 27,500 0.2115 1.260 1.096 - 1.096 1.260 23,721 1.1593 0.00%
1996-07-31 0 0.230 - 0.230 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
1996-07-30 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 1.260 - 1.260 1.260 1.260 18,247 1.2605 0.00%
1996-07-29 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-26 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-25 0 0.230 - 0.230 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
1996-07-24 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-23 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-22 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-19 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-18 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-17 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-16 0 0.230 - - 0.230 0.230 100,000 23,000 0.2300 1.260 - - 1.260 1.260 18,247 1.2605 0.00%
1996-07-15 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-12 0 0.230 - - 0.230 0.232 260,000 59,920 0.2305 1.260 - - 1.260 1.271 47,442 1.2630 0.00%
1996-07-11 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 1.260 1.260 - 1.260 1.260 10,948 1.2605 0.00%
1996-07-10 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-09 0 0.230 0.230 - 0.223 0.227 396,000 89,108 0.2250 1.260 1.260 - 1.222 1.244 72,259 1.2332 0.00%
1996-07-08 0 0.230 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-07-05 0 0.230 0.229 - - - 0 0 - 1.260 1.255 - - - 0 - 0.00%
1996-07-04 0 0.230 0.229 - - - 0 0 - 1.260 1.255 - - - 0 - 0.00%
1996-07-03 0 0.230 0.227 - 0.229 0.230 750,000 172,350 0.2298 1.260 1.244 - 1.255 1.260 136,853 1.2594 0.00%
1996-07-02 0 0.230 0.230 - 0.224 0.230 670,000 152,030 0.2269 1.260 1.260 - 1.228 1.260 122,256 1.2435 0.00%
1996-07-01 0 0.230 0.228 0.230 0.184 0.230 1,002,000 230,368 0.2299 1.260 1.250 1.260 1.008 1.260 182,836 1.2600 0.00%
1996-06-28 0 0.230 - 0.230 - - 0 0 - 1.260 - 1.260 - - 0 - -4.17%
1996-06-27 0 0.240 0.226 0.240 - - 0 0 - 1.315 1.239 1.315 - - 0 - -2.04%
1996-06-26 0 0.245 0.230 0.245 0.245 0.245 40,000 9,800 0.2450 1.343 1.260 1.343 1.343 1.343 7,299 1.3427 0.00%
1996-06-25 0 0.245 0.235 0.245 0.230 0.245 502,000 119,610 0.2383 1.343 1.288 1.343 1.260 1.343 91,600 1.3058 -5.77%
1996-06-24 0 0.260 0.260 - - - 0 0 - 1.425 1.425 - - - 0 - 7.88%
1996-06-21 0 0.241 - 0.244 - - 0 0 - 1.321 - 1.337 - - 0 - 0.00%
1996-06-19 0 0.241 - 0.248 - - 0 0 - 1.321 - 1.359 - - 0 - 0.00%
1996-06-18 0 0.241 - 0.245 0.237 0.245 160,000 38,160 0.2385 1.321 - 1.343 1.299 1.343 29,195 1.3071 -3.21%
1996-06-14 0 0.249 0.239 0.250 0.249 0.249 100,000 24,900 0.2490 1.365 1.310 1.370 1.365 1.365 18,247 1.3646 1.63%
1996-06-13 0 0.245 0.245 0.250 0.244 0.250 254,000 62,280 0.2452 1.343 1.343 1.370 1.337 1.370 46,348 1.3438 -1.21%
1996-06-12 0 0.248 0.230 0.248 - - 0 0 - 1.359 1.260 1.359 - - 0 - 0.00%
1996-06-11 0 0.248 - 0.250 - - 0 0 - 1.359 - 1.370 - - 0 - 0.00%
1996-06-10 0 0.248 - 0.250 - - 0 0 - 1.359 - 1.370 - - 0 - 0.00%
1996-06-07 0 0.248 0.246 0.250 0.246 0.260 800,000 200,100 0.2501 1.359 1.348 1.370 1.348 1.425 145,977 1.3708 -4.62%
1996-06-06 0 0.260 0.250 0.260 0.240 0.260 1,452,000 365,768 0.2519 1.425 1.370 1.425 1.315 1.425 264,948 1.3805 0.00%
1996-06-05 0 0.260 - 0.260 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
1996-06-04 0 0.260 - 0.260 0.250 0.260 220,000 55,200 0.2509 1.425 - 1.425 1.370 1.425 40,144 1.3751 0.00%
1996-06-03 0 0.260 - 0.260 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
1996-05-31 0 0.260 - 0.260 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
1996-05-30 0 0.260 0.240 0.260 0.250 0.260 140,000 35,400 0.2529 1.425 1.315 1.425 1.370 1.425 25,546 1.3857 0.00%
1996-05-29 0 0.260 - 0.260 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
1996-05-28 0 0.260 - 0.260 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
1996-05-27 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 1.425 - 1.425 1.425 1.425 9,124 1.4249 0.00%
1996-05-24 0 0.260 0.260 0.270 0.260 0.270 210,000 55,100 0.2624 1.425 1.425 1.480 1.425 1.480 38,319 1.4379 -5.45%
1996-05-23 0 0.275 0.260 0.280 0.260 0.275 146,000 39,460 0.2703 1.507 1.425 1.534 1.425 1.507 26,641 1.4812 -1.79%
1996-05-22 0 0.280 0.265 0.285 0.265 0.280 140,000 38,300 0.2736 1.534 1.452 1.562 1.452 1.534 25,546 1.4993 -1.75%
1996-05-21 0 0.285 0.260 0.285 0.260 0.285 230,000 63,800 0.2774 1.562 1.425 1.562 1.425 1.562 41,968 1.5202 1.79%
1996-05-20 0 0.280 0.270 0.285 - - 0 0 - 1.534 1.480 1.562 - - 0 - 0.00%
1996-05-17 0 0.280 0.250 0.280 - - 0 0 - 1.534 1.370 1.534 - - 0 - -1.75%
1996-05-16 0 0.285 0.270 0.295 - - 0 0 - 1.562 1.480 1.617 - - 0 - 0.00%
1996-05-15 0 0.285 0.270 0.295 - - 0 0 - 1.562 1.480 1.617 - - 0 - 0.00%
1996-05-14 0 0.285 0.270 0.285 - - 0 0 - 1.562 1.480 1.562 - - 0 - -1.72%
1996-05-13 0 0.290 0.275 0.290 - - 0 0 - 1.589 1.507 1.589 - - 0 - -1.69%
1996-05-10 0 0.295 0.270 0.300 0.280 0.295 130,000 37,150 0.2858 1.617 1.480 1.644 1.534 1.617 23,721 1.5661 -1.67%
1996-05-09 0 0.300 0.280 - 0.270 0.300 50,000 14,400 0.2880 1.644 1.534 - 1.480 1.644 9,124 1.5783 1.69%
1996-05-08 0 0.295 0.275 - - - 0 0 - 1.617 1.507 - - - 0 - 0.00%
1996-05-07 0 0.295 0.280 0.295 0.280 0.300 140,000 40,800 0.2914 1.617 1.534 1.617 1.534 1.644 25,546 1.5971 -1.67%
1996-05-06 0 0.300 - - - - 0 0 - 1.644 - - - - 0 - 0.00%
1996-05-03 0 0.300 0.280 0.310 - - 0 0 - 1.644 1.534 1.699 - - 0 - 0.00%
1996-05-02 0 0.300 - - - - 0 0 - 1.644 - - - - 0 - 0.00%
1996-05-01 0 0.300 0.280 0.300 - - 0 0 - 1.644 1.534 1.644 - - 0 - 0.00%
1996-04-30 0 0.300 0.260 - - - 0 0 - 1.644 1.425 - - - 0 - 0.00%
1996-04-29 0 0.300 0.270 0.300 - - 0 0 - 1.644 1.480 1.644 - - 0 - 0.00%
1996-04-26 0 0.300 - 0.300 - - 0 0 - 1.644 - 1.644 - - 0 - 0.00%
1996-04-25 0 0.300 0.270 0.300 - - 0 0 - 1.644 1.480 1.644 - - 0 - 0.00%
1996-04-24 0 0.300 0.280 0.300 0.290 0.300 50,000 14,900 0.2980 1.644 1.534 1.644 1.589 1.644 9,124 1.6331 0.00%
1996-04-23 0 0.300 - 0.300 - - 0 0 - 1.644 - 1.644 - - 0 - 0.00%
1996-04-22 0 0.300 0.270 0.300 - - 0 0 - 1.644 1.480 1.644 - - 0 - 0.00%
1996-04-19 0 0.300 0.270 0.320 - - 0 0 - 1.644 1.480 1.754 - - 0 - 0.00%
1996-04-18 0 0.300 0.270 0.320 - - 1,000 240 0.2400 1.644 1.480 1.754 - - 182 1.3153 0.00%
1996-04-17 0 0.300 0.270 0.300 0.280 0.300 101,000 29,240 0.2895 1.644 1.480 1.644 1.534 1.644 18,430 1.5866 -6.25%
1996-04-16 0 0.320 - 0.340 - - 0 0 - 1.754 - 1.863 - - 0 - 0.00%
1996-04-15 0 0.320 - 0.340 - - 0 0 - 1.754 - 1.863 - - 0 - 0.00%
1996-04-12 0 0.320 - 0.340 - - 0 0 - 1.754 - 1.863 - - 0 - 0.00%
1996-04-11 0 0.320 0.300 - - - 0 0 - 1.754 1.644 - - - 0 - 0.00%
1996-04-10 0 0.320 0.275 0.350 0.280 0.320 150,000 44,000 0.2933 1.754 1.507 1.918 1.534 1.754 27,371 1.6076 6.67%
1996-04-09 0 0.300 - - - - 0 0 - 1.644 - - - - 0 - 0.00%
1996-04-03 0 0.300 0.285 0.320 0.290 0.300 300,000 88,000 0.2933 1.644 1.562 1.754 1.589 1.644 54,741 1.6076 0.00%
1996-04-02 0 0.300 0.290 0.310 0.300 0.300 120,000 36,000 0.3000 1.644 1.589 1.699 1.644 1.644 21,897 1.6441 0.00%
1996-04-01 0 0.300 0.305 - 0.280 0.300 590,000 172,200 0.2919 1.644 1.671 - 1.534 1.644 107,658 1.5995 0.00%
1996-03-29 0 0.300 0.280 0.300 0.300 0.300 182,000 54,600 0.3000 1.644 1.534 1.644 1.644 1.644 33,210 1.6441 0.00%
1996-03-28 0 0.300 - 0.300 - - 0 0 - 1.644 - 1.644 - - 0 - 0.00%
1996-03-27 0 0.300 0.260 0.310 0.250 0.300 562,000 152,390 0.2712 1.644 1.425 1.699 1.370 1.644 102,549 1.4860 0.00%
1996-03-26 0 0.300 0.250 - 0.270 0.300 120,000 34,300 0.2858 1.644 1.370 - 1.480 1.644 21,897 1.5665 3.45%
1996-03-25 0 0.290 0.270 0.320 0.280 0.290 150,000 42,500 0.2833 1.589 1.480 1.754 1.534 1.589 27,371 1.5528 -3.33%
1996-03-22 0 0.300 0.270 0.300 0.270 0.300 330,000 92,460 0.2802 1.644 1.480 1.644 1.480 1.644 60,215 1.5355 3.45%
1996-03-21 0 0.290 0.255 0.320 0.246 0.300 1,760,000 493,250 0.2803 1.589 1.397 1.754 1.348 1.644 321,149 1.5359 -6.45%
1996-03-20 0 0.310 - 0.330 - - 0 0 - 1.699 - 1.809 - - 0 - 0.00%
1996-03-19 0 0.310 - 0.330 - - 0 0 - 1.699 - 1.809 - - 0 - 0.00%
1996-03-18 0 0.310 - - - - 0 0 - 1.699 - - - - 0 - 0.00%
1996-03-15 0 0.310 - 0.310 - - 0 0 - 1.699 - 1.699 - - 0 - -3.12%
1996-03-14 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-03-13 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-03-12 0 0.320 - 0.360 - - 0 0 - 1.754 - 1.973 - - 0 - 0.00%
1996-03-11 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-03-08 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-03-07 0 0.320 - 0.360 - - 0 0 - 1.754 - 1.973 - - 0 - 0.00%
1996-03-06 0 0.320 - 0.350 - - 0 0 - 1.754 - 1.918 - - 0 - 0.00%
1996-03-05 0 0.320 - 0.360 - - 0 0 - 1.754 - 1.973 - - 0 - 0.00%
1996-03-04 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-03-01 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-02-29 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-02-28 0 0.320 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
1996-02-27 0 0.320 - 0.320 - - 0 0 - 1.754 - 1.754 - - 0 - -5.88%
1996-02-26 0 0.340 - 0.340 - - 0 0 - 1.863 - 1.863 - - 0 - -2.86%
1996-02-23 0 0.350 - 0.350 - - 0 0 - 1.918 - 1.918 - - 0 - 0.00%
1996-02-22 0 0.350 - 0.350 - - 0 0 - 1.918 - 1.918 - - 0 - -2.78%
1996-02-16 0 0.360 - 0.360 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1996-02-15 0 0.360 - 0.360 - - 0 0 - 1.973 - 1.973 - - 0 - 0.00%
1996-02-14 0 0.360 - 0.360 0.340 0.360 60,000 21,260 0.3543 1.973 - 1.973 1.863 1.973 10,948 1.9419 0.00%
1996-02-13 0 0.360 - 0.360 0.330 0.360 40,000 14,080 0.3520 1.973 - 1.973 1.809 1.973 7,299 1.9291 2.86%
1996-02-12 0 0.350 - 0.350 - - 0 0 - 1.918 - 1.918 - - 0 - -2.78%
1996-02-09 0 0.360 0.330 0.370 0.350 0.360 326,000 115,400 0.3540 1.973 1.809 2.028 1.918 1.973 59,486 1.9400 2.86%
1996-02-08 0 0.350 - - 0.310 0.350 200,000 65,000 0.3250 1.918 - - 1.699 1.918 36,494 1.7811 2.94%
1996-02-07 0 0.340 - 0.380 - - 0 0 - 1.863 - 2.083 - - 0 - 0.00%
1996-02-06 0 0.340 - 0.380 - - 0 0 - 1.863 - 2.083 - - 0 - 0.00%
1996-02-05 0 0.340 - - - - 0 0 - 1.863 - - - - 0 - 0.00%
1996-02-02 0 0.340 - - - - 0 0 - 1.863 - - - - 0 - 0.00%
1996-02-01 0 0.340 - - - - 0 0 - 1.863 - - - - 0 - 0.00%
1996-01-31 0 0.340 - 0.370 - - 0 0 - 1.863 - 2.028 - - 0 - 0.00%
1996-01-30 0 0.340 - 0.360 - - 0 0 - 1.863 - 1.973 - - 0 - 0.00%
1996-01-29 0 0.340 - 0.360 - - 0 0 - 1.863 - 1.973 - - 0 - 0.00%
1996-01-26 0 0.340 - 0.340 - - 0 0 - 1.863 - 1.863 - - 0 - -2.86%
1996-01-25 0 0.350 - 0.400 - - 0 0 - 1.918 - 2.192 - - 0 - 0.00%
1996-01-24 0 0.350 - 0.370 - - 0 0 - 1.918 - 2.028 - - 0 - 0.00%
1996-01-23 0 0.350 - 0.350 - - 0 0 - 1.918 - 1.918 - - 0 - -5.41%
1996-01-22 0 0.370 - 0.390 - - 0 0 - 2.028 - 2.137 - - 0 - 0.00%
1996-01-19 0 0.370 - 0.370 - - 0 0 - 2.028 - 2.028 - - 0 - -5.13%
1996-01-18 0 0.390 - 0.400 - - 0 0 - 2.137 - 2.192 - - 0 - 0.00%
1996-01-17 0 0.390 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
1996-01-16 0 0.390 - 0.450 - - 0 0 - 2.137 - 2.466 - - 0 - 0.00%
1996-01-15 0 0.390 - 0.390 - - 0 0 - 2.137 - 2.137 - - 0 - -2.50%
1996-01-12 0 0.400 - 0.430 - - 0 0 - 2.192 - 2.357 - - 0 - 0.00%
1996-01-11 0 0.400 - 0.430 - - 0 0 - 2.192 - 2.357 - - 0 - 0.00%
1996-01-10 0 0.400 - 0.440 - - 0 0 - 2.192 - 2.411 - - 0 - 0.00%
1996-01-09 0 0.400 - 0.430 - - 0 0 - 2.192 - 2.357 - - 0 - 0.00%
1996-01-08 0 0.400 - 0.420 - - 0 0 - 2.192 - 2.302 - - 0 - 0.00%
1996-01-05 0 0.400 - 0.400 - - 0 0 - 2.192 - 2.192 - - 0 - 0.00%
1996-01-04 0 0.400 - 0.430 - - 0 0 - 2.192 - 2.357 - - 0 - 0.00%
1996-01-03 0 0.400 - 0.400 - - 0 0 - 2.192 - 2.192 - - 0 - -2.44%
1996-01-02 0 0.410 - 0.430 - - 0 0 - 2.247 - 2.357 - - 0 - 0.00%
1995-12-29 0 0.410 - 0.430 - - 0 0 - 2.247 - 2.357 - - 0 - 0.00%
1995-12-28 0 0.410 - 0.410 - - 0 0 - 2.247 - 2.247 - - 0 - -2.38%
1995-12-27 0 0.420 - 0.420 - - 0 0 - 2.302 - 2.302 - - 0 - 0.00%
1995-12-22 0 0.420 - 0.420 - - 0 0 - 2.302 - 2.302 - - 0 - 0.00%
1995-12-21 0 0.420 - 0.420 - - 0 0 - 2.302 - 2.302 - - 0 - 0.00%
1995-12-20 0 0.420 - 0.420 - - 0 0 - 2.302 - 2.302 - - 0 - 0.00%
1995-12-19 0 0.420 - 0.435 - - 0 0 - 2.302 - 2.384 - - 0 - 0.00%
1995-12-18 0 0.420 - 0.420 - - 0 0 - 2.302 - 2.302 - - 0 - 0.00%
1995-12-15 0 0.420 - 0.420 - - 0 0 - 2.302 - 2.302 - - 0 - 0.00%
1995-12-14 0 0.420 - 0.480 0.420 0.420 100,000 42,000 0.4200 2.302 - 2.631 2.302 2.302 18,247 2.3017 0.00%
1995-12-13 0 0.420 - 0.480 - - 0 0 - 2.302 - 2.631 - - 0 - 0.00%
1995-12-12 0 0.420 - 0.460 - - 0 0 - 2.302 - 2.521 - - 0 - 0.00%
1995-12-11 0 0.420 0.410 0.430 0.430 0.440 60,000 26,300 0.4383 2.302 2.247 2.357 2.357 2.411 10,948 2.4022 -6.67%
1995-12-08 0 0.450 - 0.470 - - 0 0 - 2.466 - 2.576 - - 0 - 0.00%
1995-12-07 0 0.450 - 0.470 - - 0 0 - 2.466 - 2.576 - - 0 - 0.00%
1995-12-06 0 0.450 - 0.470 - - 0 0 - 2.466 - 2.576 - - 0 - 0.00%
1995-12-05 0 0.450 - 0.450 - - 0 0 - 2.466 - 2.466 - - 0 - 0.00%
1995-12-04 0 0.450 - 0.450 - - 0 0 - 2.466 - 2.466 - - 0 - -7.22%
1995-12-01 0 0.485 - 0.485 - - 0 0 - 2.658 - 2.658 - - 0 - 0.00%
1995-11-30 0 0.485 - 0.485 - - 0 0 - 2.658 - 2.658 - - 0 - 0.00%
1995-11-29 0 0.485 - 0.500 - - 0 0 - 2.658 - 2.740 - - 0 - 0.00%
1995-11-28 0 0.485 - 0.495 - - 0 0 - 2.658 - 2.713 - - 0 - 0.00%
1995-11-27 0 0.485 - 0.500 - - 0 0 - 2.658 - 2.740 - - 0 - 0.00%
1995-11-24 0 0.485 - 0.500 - - 0 0 - 2.658 - 2.740 - - 0 - 0.00%
1995-11-23 0 0.485 - 0.500 - - 0 0 - 2.658 - 2.740 - - 0 - 0.00%
1995-11-22 0 0.485 - 0.500 - - 0 0 - 2.658 - 2.740 - - 0 - 0.00%
1995-11-21 0 0.485 - 0.490 - - 0 0 - 2.658 - 2.685 - - 0 - 0.00%
1995-11-20 0 0.485 - 0.485 - - 0 0 - 2.658 - 2.658 - - 0 - -1.02%
1995-11-17 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - -1.01%
1995-11-16 0 0.495 - 0.500 - - 0 0 - 2.713 - 2.740 - - 0 - 0.00%
1995-11-15 0 0.495 - 0.500 - - 0 0 - 2.713 - 2.740 - - 0 - 0.00%
1995-11-14 0 0.495 - 0.500 - - 0 0 - 2.713 - 2.740 - - 0 - 0.00%
1995-11-13 0 0.495 - 0.495 - - 0 0 - 2.713 - 2.713 - - 0 - 0.00%
1995-11-10 0 0.495 - 0.495 0.500 0.500 220,000 110,000 0.5000 2.713 - 2.713 2.740 2.740 40,144 2.7402 1.02%
1995-11-09 0 0.490 - 0.490 - - 50,000 24,500 0.4900 2.685 - 2.685 - - 9,124 2.6854 0.00%
1995-11-08 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-11-07 0 0.490 - 0.550 0.470 0.490 142,000 67,580 0.4759 2.685 - 3.014 2.576 2.685 25,911 2.6082 0.00%
1995-11-06 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-11-03 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-11-02 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-10-31 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-10-30 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-10-27 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-10-26 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-10-25 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-10-24 0 0.490 - 0.500 - - 0 0 - 2.685 - 2.740 - - 0 - 0.00%
1995-10-23 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - -2.00%
1995-10-20 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-10-19 0 0.500 0.470 0.520 0.470 0.500 160,000 78,800 0.4925 2.740 2.576 2.850 2.576 2.740 29,195 2.6991 2.04%
1995-10-18 0 0.490 - 0.530 - - 0 0 - 2.685 - 2.905 - - 0 - 0.00%
1995-10-17 0 0.490 0.490 0.510 0.490 0.490 40,000 19,600 0.4900 2.685 2.685 2.795 2.685 2.685 7,299 2.6854 0.00%
1995-10-16 0 0.490 0.490 0.520 0.490 0.520 240,000 123,360 0.5140 2.685 2.685 2.850 2.685 2.850 43,793 2.8169 -10.91%
1995-10-13 0 0.550 0.530 0.560 0.540 0.550 108,000 58,720 0.5437 3.014 2.905 3.069 2.959 3.014 19,707 2.9797 10.00%
1995-10-12 0 0.500 0.480 0.500 0.500 0.520 180,000 90,400 0.5022 2.740 2.631 2.740 2.740 2.850 32,845 2.7523 0.00%
1995-10-11 0 0.500 0.550 0.560 0.500 0.500 100,000 50,000 0.5000 2.740 3.014 3.069 2.740 2.740 18,247 2.7402 -9.09%
1995-10-10 0 0.550 - 0.550 0.550 0.580 320,000 178,500 0.5578 3.014 - 3.014 3.014 3.179 58,391 3.0570 -15.38%
1995-10-09 0 0.650 0.650 0.660 0.570 0.590 330,000 189,700 0.5748 3.562 3.562 3.617 3.124 3.233 60,215 3.1504 4.84%
1995-10-06 0 0.620 0.610 0.630 0.610 0.680 374,000 236,280 0.6318 3.398 3.343 3.453 3.343 3.727 68,244 3.4623 -10.14%
1995-10-05 0 0.690 0.640 0.690 0.580 0.760 1,920,000 1,347,280 0.7017 3.781 3.507 3.781 3.179 4.165 350,345 3.8456 -18.82%
1995-10-04 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-10-03 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-10-02 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-29 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-28 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-27 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-26 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-25 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-22 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-21 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-20 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-19 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-18 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-15 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-14 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-13 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-12 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-11 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-08 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-07 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-06 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-05 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-04 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-09-01 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-08-31 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-08-30 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-08-29 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-08-25 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-08-24 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-08-23 1 0.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1995-08-22 0 0.850 0.840 0.860 0.740 0.890 12,996,000 10,899,000 0.8386 4.658 4.603 4.713 4.055 4.877 2,371,395 4.5960 18.06%
1995-08-21 0 0.720 0.720 0.730 0.620 0.740 3,572,000 2,410,280 0.6748 3.946 3.946 4.001 3.398 4.055 651,787 3.6980 16.13%
1995-08-18 0 0.620 0.600 0.650 0.500 0.660 8,220,000 4,880,300 0.5937 3.398 3.288 3.562 2.740 3.617 1,499,913 3.2537 14.81%
1995-08-17 0 0.540 0.530 0.540 0.520 0.540 610,000 324,200 0.5315 2.959 2.905 2.959 2.850 2.959 111,307 2.9127 8.00%
1995-08-16 0 0.500 0.490 - 0.490 0.500 682,000 337,180 0.4944 2.740 2.685 - 2.685 2.740 124,445 2.7095 2.04%
1995-08-15 0 0.490 0.475 - 0.490 0.490 80,000 39,200 0.4900 2.685 2.603 - 2.685 2.685 14,598 2.6854 0.00%
1995-08-14 0 0.490 0.480 0.490 0.470 0.500 40,000 19,400 0.4850 2.685 2.631 2.685 2.576 2.740 7,299 2.6580 1.03%
1995-08-11 0 0.485 - 0.490 - - 0 0 - 2.658 - 2.685 - - 0 - 0.00%
1995-08-10 0 0.485 0.460 0.500 0.460 0.485 130,000 62,300 0.4792 2.658 2.521 2.740 2.521 2.658 23,721 2.6263 1.04%
1995-08-09 0 0.480 0.450 - 0.450 0.480 180,000 84,000 0.4667 2.631 2.466 - 2.466 2.631 32,845 2.5575 2.13%
1995-08-08 0 0.470 0.445 0.475 0.445 0.475 394,000 180,700 0.4586 2.576 2.439 2.603 2.439 2.603 71,894 2.5134 1.08%
1995-08-07 0 0.465 0.465 - 0.440 0.465 312,000 139,080 0.4458 2.548 2.548 - 2.411 2.548 56,931 2.4430 2.20%
1995-08-04 0 0.455 - 0.455 - - 0 0 - 2.494 - 2.494 - - 0 - -1.09%
1995-08-03 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-08-02 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-08-01 0 0.460 - 0.480 - - 0 0 - 2.521 - 2.631 - - 0 - 0.00%
1995-07-31 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-28 0 0.460 - 0.480 - - 0 0 - 2.521 - 2.631 - - 0 - 0.00%
1995-07-27 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-26 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-25 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-24 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-07-21 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-20 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-19 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-18 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-07-17 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-07-14 0 0.460 - 0.480 - - 0 0 - 2.521 - 2.631 - - 0 - 0.00%
1995-07-13 0 0.460 0.460 0.470 0.460 0.480 90,000 41,800 0.4644 2.521 2.521 2.576 2.521 2.631 16,422 2.5453 -4.17%
1995-07-12 0 0.480 0.460 - 0.440 0.480 180,000 83,400 0.4633 2.631 2.521 - 2.411 2.631 32,845 2.5392 4.35%
1995-07-11 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-07-10 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-07-07 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-07-06 0 0.460 0.415 0.460 - - 0 0 - 2.521 2.274 2.521 - - 0 - 0.00%
1995-07-05 0 0.460 0.420 - - - 0 0 - 2.521 2.302 - - - 0 - 0.00%
1995-07-04 0 0.460 0.415 0.460 - - 0 0 - 2.521 2.274 2.521 - - 0 - 0.00%
1995-07-03 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-06-30 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-29 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-06-28 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-27 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-26 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-06-23 0 0.460 - - 0.450 0.460 88,000 39,980 0.4543 2.521 - - 2.466 2.521 16,057 2.4898 0.00%
1995-06-22 0 0.460 - 0.470 - - 0 0 - 2.521 - 2.576 - - 0 - 0.00%
1995-06-21 0 0.460 - 0.470 0.430 0.460 60,000 26,100 0.4350 2.521 - 2.576 2.357 2.521 10,948 2.3839 0.00%
1995-06-20 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-16 0 0.460 - 0.480 - - 0 0 - 2.521 - 2.631 - - 0 - 0.00%
1995-06-15 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-14 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-06-13 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-12 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-06-09 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-06-08 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-07 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-06-06 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-06-05 0 0.460 - - 0.460 0.460 150,000 69,000 0.4600 2.521 - - 2.521 2.521 27,371 2.5209 0.00%
1995-06-01 0 0.460 0.460 - - - 0 0 - 2.521 2.521 - - - 0 - 0.00%
1995-05-31 0 0.460 0.460 - 0.460 0.460 184,000 84,640 0.4600 2.521 2.521 - 2.521 2.521 33,575 2.5209 0.00%
1995-05-30 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-29 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-26 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-25 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-24 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-23 0 0.460 - 0.480 - - 0 0 - 2.521 - 2.631 - - 0 - 0.00%
1995-05-22 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-19 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-18 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-17 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-16 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-15 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-12 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-11 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-10 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-09 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-08 0 0.460 - 0.460 - - 294,000 135,240 0.4600 2.521 - 2.521 - - 53,647 2.5209 0.00%
1995-05-05 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-04 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-05-03 0 0.460 0.460 - 0.460 0.460 50,000 23,000 0.4600 2.521 2.521 - 2.521 2.521 9,124 2.5209 -2.13%
1995-05-02 0 0.470 - 0.470 - - 0 0 - 2.576 - 2.576 - - 0 - 0.00%
1995-05-01 0 0.470 - 0.470 - - 0 0 - 2.576 - 2.576 - - 0 - -4.08%
1995-04-28 0 0.490 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1995-04-27 0 0.490 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1995-04-26 0 0.490 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1995-04-25 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-24 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-21 0 0.490 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1995-04-20 0 0.490 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1995-04-19 0 0.490 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1995-04-18 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-13 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-12 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-11 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-10 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-07 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-06 0 0.490 - 0.490 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1995-04-04 0 0.490 0.440 0.490 0.440 0.490 340,000 152,600 0.4488 2.685 2.411 2.685 2.411 2.685 62,040 2.4597 -2.00%
1995-04-03 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-31 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-30 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-29 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-28 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-27 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-24 0 0.500 - - - - 0 0 - 2.740 - - - - 0 - 0.00%
1995-03-23 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-22 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1995-03-21 0 0.500 - 0.520 - - 0 0 - 2.740 - 2.850 - - 0 - 0.00%
1995-03-20 0 0.500 - 0.520 - - 0 0 - 2.740 - 2.850 - - 0 - 0.00%
1995-03-17 0 0.500 - 0.530 - - 0 0 - 2.740 - 2.905 - - 0 - 0.00%
1995-03-16 0 0.500 - 0.540 - - 0 0 - 2.740 - 2.959 - - 0 - 0.00%
1995-03-15 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - -3.85%
1995-03-14 0 0.520 - 0.520 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
1995-03-13 0 0.520 - 0.520 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
1995-03-10 0 0.520 - 0.520 0.490 0.530 30,000 14,940 0.4980 2.850 - 2.850 2.685 2.905 5,474 2.7292 -1.89%
1995-03-09 0 0.530 - 0.530 - - 0 0 - 2.905 - 2.905 - - 0 - 0.00%
1995-03-08 0 0.530 - 0.530 - - 0 0 - 2.905 - 2.905 - - 0 - 0.00%
1995-03-07 0 0.530 - 0.530 - - 0 0 - 2.905 - 2.905 - - 0 - 0.00%
1995-03-06 0 0.530 - - - - 0 0 - 2.905 - - - - 0 - 0.00%
1995-03-03 0 0.530 - 0.540 - - 0 0 - 2.905 - 2.959 - - 0 - 0.00%
1995-03-02 0 0.530 - 0.530 - - 0 0 - 2.905 - 2.905 - - 0 - -1.85%
1995-03-01 0 0.540 - 0.540 - - 0 0 - 2.959 - 2.959 - - 0 - -1.82%
1995-02-28 0 0.550 - 0.550 0.550 0.550 10,000 5,500 0.5500 3.014 - 3.014 3.014 3.014 1,825 3.0142 3.77%
1995-02-27 0 0.530 - 0.550 - - 0 0 - 2.905 - 3.014 - - 0 - 0.00%
1995-02-24 0 0.530 0.500 0.530 0.510 0.530 120,000 61,600 0.5133 2.905 2.740 2.905 2.795 2.905 21,897 2.8132 8.16%
1995-02-23 0 0.490 0.470 - - - 0 0 - 2.685 2.576 - - - 0 - 0.00%
1995-02-22 0 0.490 0.470 - 0.475 0.490 100,000 48,150 0.4815 2.685 2.576 - 2.603 2.685 18,247 2.6388 5.38%
1995-02-21 0 0.465 0.445 - 0.430 0.465 526,000 233,290 0.4435 2.548 2.439 - 2.357 2.548 95,980 2.4306 1.09%
1995-02-20 0 0.460 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1995-02-17 0 0.460 0.445 0.460 - - 0 0 - 2.521 2.439 2.521 - - 0 - -1.08%
1995-02-16 0 0.465 0.455 0.465 0.450 0.470 100,000 45,650 0.4565 2.548 2.494 2.548 2.466 2.576 18,247 2.5018 -1.06%
1995-02-15 0 0.470 0.450 - 0.440 0.470 376,000 170,470 0.4534 2.576 2.466 - 2.411 2.576 68,609 2.4847 6.82%
1995-02-14 0 0.440 - - - - 0 0 - 2.411 - - - - 0 - 0.00%
1995-02-13 0 0.440 - - - - 0 0 - 2.411 - - - - 0 - 0.00%
1995-02-10 0 0.440 - 0.470 - - 0 0 - 2.411 - 2.576 - - 0 - 0.00%
1995-02-09 0 0.440 - - - - 0 0 - 2.411 - - - - 0 - 0.00%
1995-02-08 0 0.440 - - - - 0 0 - 2.411 - - - - 0 - 0.00%
1995-02-07 0 0.440 0.440 - 0.420 0.440 484,000 204,080 0.4217 2.411 2.411 - 2.302 2.411 88,316 2.3108 0.00%
1995-02-06 0 0.440 0.420 0.450 - - 0 0 - 2.411 2.302 2.466 - - 0 - 0.00%
1995-02-03 0 0.440 - 0.440 - - 0 0 - 2.411 - 2.411 - - 0 - 0.00%
1995-01-30 0 0.440 - 0.440 - - 0 0 - 2.411 - 2.411 - - 0 - 0.00%
1995-01-27 0 0.440 - 0.445 - - 0 0 - 2.411 - 2.439 - - 0 - 0.00%
1995-01-26 0 0.440 0.430 0.440 - - 0 0 - 2.411 2.357 2.411 - - 0 - -4.35%
1995-01-25 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-01-24 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
1995-01-23 0 0.460 - 0.460 - - 0 0 - 2.521 - 2.521 - - 0 - -2.13%
1995-01-20 0 0.470 - 0.470 - - 0 0 - 2.576 - 2.576 - - 0 - 0.00%
1995-01-19 0 0.470 - 0.470 - - 0 0 - 2.576 - 2.576 - - 0 - 0.00%
1995-01-18 0 0.470 - 0.470 - - 0 0 - 2.576 - 2.576 - - 0 - 0.00%
1995-01-17 0 0.470 - 0.480 - - 0 0 - 2.576 - 2.631 - - 0 - 0.00%
1995-01-16 0 0.470 - 0.470 - - 0 0 - 2.576 - 2.576 - - 0 - -2.08%
1995-01-13 0 0.480 - 0.480 - - 0 0 - 2.631 - 2.631 - - 0 - 0.00%
1995-01-12 0 0.480 0.440 0.480 0.460 0.480 34,000 15,720 0.4624 2.631 2.411 2.631 2.521 2.631 6,204 2.5338 0.00%
1995-01-11 0 0.480 - 0.500 - - 0 0 - 2.631 - 2.740 - - 0 - 0.00%
1995-01-10 0 0.480 - 0.480 - - 0 0 - 2.631 - 2.631 - - 0 - 0.00%
1995-01-09 0 0.480 - 0.500 - - 0 0 - 2.631 - 2.740 - - 0 - 0.00%
1995-01-06 0 0.480 - 0.500 - - 0 0 - 2.631 - 2.740 - - 0 - 0.00%
1995-01-05 0 0.480 - 0.500 - - 0 0 - 2.631 - 2.740 - - 0 - 0.00%
1995-01-04 0 0.480 - 0.500 - - 2,000,000 960,000 0.4800 2.631 - 2.740 - - 364,942 2.6306 0.00%
1995-01-03 0 0.480 - 0.500 - - 0 0 - 2.631 - 2.740 - - 0 - 0.00%
1994-12-30 0 0.480 - 0.500 - - 294,000 141,120 0.4800 2.631 - 2.740 - - 53,647 2.6306 0.00%
1994-12-29 0 0.480 - - - - 0 0 - 2.631 - - - - 0 - 0.00%
1994-12-28 0 0.480 - 0.480 - - 0 0 - 2.631 - 2.631 - - 0 - 0.00%
1994-12-23 0 0.480 - - - - 0 0 - 2.631 - - - - 0 - 0.00%
1994-12-22 0 0.480 - - - - 0 0 - 2.631 - - - - 0 - 0.00%
1994-12-21 0 0.480 - 0.480 - - 0 0 - 2.631 - 2.631 - - 0 - 0.00%
1994-12-20 0 0.480 - 0.480 0.440 0.480 138,000 61,040 0.4423 2.631 - 2.631 2.411 2.631 25,181 2.4240 0.00%
1994-12-19 0 0.480 - 0.500 - - 0 0 - 2.631 - 2.740 - - 0 - 0.00%
1994-12-16 0 0.480 0.480 0.540 0.480 0.500 36,000 17,680 0.4911 2.631 2.631 2.959 2.631 2.740 6,569 2.6914 -4.00%
1994-12-15 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1994-12-14 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1994-12-13 0 0.500 - - - - 0 0 - 2.740 - - - - 0 - 0.00%
1994-12-12 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
1994-12-09 0 0.500 - 0.500 - - 0 0 - 2.740 - 2.740 - - 0 - -1.96%
1994-12-08 0 0.510 - 0.510 - - 0 0 - 2.795 - 2.795 - - 0 - -1.92%
1994-12-07 0 0.520 - 0.520 - - 0 0 - 2.850 - 2.850 - - 0 - -1.89%
1994-12-06 0 0.530 - 0.530 - - 0 0 - 2.905 - 2.905 - - 0 - -1.85%
1994-12-05 0 0.540 0.480 - 0.500 0.540 524,000 268,300 0.5120 2.959 2.631 - 2.740 2.959 95,615 2.8060 1.89%
1994-12-02 0 0.530 0.500 0.570 0.530 0.560 330,000 177,700 0.5385 2.905 2.740 3.124 2.905 3.069 60,215 2.9511 -3.64%
1994-12-01 0 0.550 - 0.550 - - 0 0 - 3.014 - 3.014 - - 0 - 0.00%
1994-11-30 0 0.550 - 0.550 - - 0 0 - 3.014 - 3.014 - - 0 - 0.00%
1994-11-29 0 0.550 - 0.550 - - 0 0 - 3.014 - 3.014 - - 0 - -3.51%
1994-11-28 0 0.570 0.530 0.570 0.520 0.570 278,000 148,680 0.5348 3.124 2.905 3.124 2.850 3.124 50,727 2.9310 1.79%
1994-11-25 0 0.560 - 0.570 0.520 0.560 370,000 196,940 0.5323 3.069 - 3.124 2.850 3.069 67,514 2.9170 0.00%
1994-11-24 0 0.560 - 0.560 0.530 0.600 300,000 167,500 0.5583 3.069 - 3.069 2.905 3.288 54,741 3.0598 1.82%
1994-11-23 0 0.550 - 0.550 - - 0 0 - 3.014 - 3.014 - - 0 - 0.00%
1994-11-22 0 0.550 - 0.550 - - 0 0 - 3.014 - 3.014 - - 0 - -1.79%
1994-11-21 0 0.560 - 0.560 - - 0 0 - 3.069 - 3.069 - - 0 - -1.75%
1994-11-18 0 0.570 - 0.570 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
1994-11-17 0 0.570 - 0.570 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
1994-11-16 0 0.570 - 0.570 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
1994-11-15 0 0.570 - 0.570 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
1994-11-14 0 0.570 - 0.570 - - 0 0 - 3.124 - 3.124 - - 0 - -6.56%
1994-11-11 0 0.610 0.600 0.640 0.600 0.610 134,000 81,400 0.6075 3.343 3.288 3.507 3.288 3.343 24,451 3.3291 1.67%
1994-11-10 0 0.600 0.590 0.600 0.600 0.600 500,000 300,000 0.6000 3.288 3.233 3.288 3.288 3.288 91,236 3.2882 0.00%
1994-11-09 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 3.288 3.288 3.343 3.288 3.288 5,474 3.2882 -1.64%
1994-11-08 0 0.610 0.590 - 0.580 0.610 180,000 107,600 0.5978 3.343 3.233 - 3.179 3.343 32,845 3.2760 7.02%
1994-11-07 0 0.570 0.550 - 0.530 0.570 2,442,000 1,332,660 0.5457 3.124 3.014 - 2.905 3.124 445,594 2.9907 0.00%
1994-11-04 0 0.570 0.570 - 0.550 0.560 1,010,000 559,600 0.5541 3.124 3.124 - 3.014 3.069 184,296 3.0364 1.79%
1994-11-03 0 0.560 - 0.600 0.560 0.580 160,000 89,800 0.5613 3.069 - 3.288 3.069 3.179 29,195 3.0758 -3.45%
1994-11-02 0 0.580 0.580 0.600 - - 0 0 - 3.179 3.179 3.288 - - 0 - 0.00%
1994-11-01 0 0.580 0.580 0.600 0.580 0.600 150,000 89,500 0.5967 3.179 3.179 3.288 3.179 3.288 27,371 3.2699 -3.33%
1994-10-31 0 0.600 0.590 0.610 0.600 0.610 150,000 90,500 0.6033 3.288 3.233 3.343 3.288 3.343 27,371 3.3065 -4.76%
1994-10-28 0 0.630 0.600 0.640 0.630 0.630 50,000 31,500 0.6300 3.453 3.288 3.507 3.453 3.453 9,124 3.4526 0.00%
1994-10-27 0 0.630 0.610 0.630 0.600 0.630 480,000 293,600 0.6117 3.453 3.343 3.453 3.288 3.453 87,586 3.3521 5.00%
1994-10-26 0 0.600 0.590 0.600 0.600 0.600 140,000 84,000 0.6000 3.288 3.233 3.288 3.288 3.288 25,546 3.2882 0.00%
1994-10-25 0 0.600 0.600 0.640 - - 0 0 - 3.288 3.288 3.507 - - 0 - 0.00%
1994-10-24 0 0.600 0.600 0.630 - - 0 0 - 3.288 3.288 3.453 - - 0 - 0.00%
1994-10-21 0 0.600 0.600 0.620 0.600 0.600 6,000 3,600 0.6000 3.288 3.288 3.398 3.288 3.288 1,095 3.2882 -9.09%
1994-10-20 0 0.660 - 0.670 0.660 0.660 100,000 66,000 0.6600 3.617 - 3.672 3.617 3.617 18,247 3.6170 -1.49%
1994-10-19 0 0.670 - 0.690 - - 0 0 - 3.672 - 3.781 - - 0 - 0.00%
1994-10-18 0 0.670 - 0.680 0.660 0.670 258,000 171,460 0.6646 3.672 - 3.727 3.617 3.672 47,078 3.6421 0.00%
1994-10-17 0 0.670 0.620 - 0.600 0.670 504,000 318,300 0.6315 3.672 3.398 - 3.288 3.672 91,965 3.4611 6.35%
1994-10-14 0 0.630 - 0.660 0.630 0.680 470,000 310,200 0.6600 3.453 - 3.617 3.453 3.727 85,761 3.6170 -8.70%
1994-10-12 0 0.690 0.670 0.690 0.680 0.730 700,000 484,400 0.6920 3.781 3.672 3.781 3.727 4.001 127,730 3.7924 -5.48%
1994-10-11 0 0.730 - 0.730 0.750 0.750 100,000 75,000 0.7500 4.001 - 4.001 4.110 4.110 18,247 4.1102 -10.98%
1994-10-10 0 0.820 - 0.830 - - 0 0 - 4.494 - 4.549 - - 0 - 0.00%
1994-10-07 0 0.820 - 0.830 0.820 0.820 30,000 24,600 0.8200 4.494 - 4.549 4.494 4.494 5,474 4.4939 -3.53%
1994-10-06 0 0.850 - 0.850 - - 0 0 - 4.658 - 4.658 - - 0 - -1.16%
1994-10-05 0 0.860 - 0.870 0.860 0.860 20,000 17,200 0.8600 4.713 - 4.768 4.713 4.713 3,649 4.7131 -1.15%
1994-10-04 0 0.870 - 0.880 - - 0 0 - 4.768 - 4.823 - - 0 - 0.00%
1994-10-03 0 0.870 - 0.880 - - 0 0 - 4.768 - 4.823 - - 0 - 0.00%
1994-09-30 0 0.870 - 0.880 - - 0 0 - 4.768 - 4.823 - - 0 - 0.00%
1994-09-29 0 0.870 - 0.880 - - 0 0 - 4.768 - 4.823 - - 0 - 0.00%
1994-09-28 0 0.870 - 0.880 - - 0 0 - 4.768 - 4.823 - - 0 - 0.00%
1994-09-27 0 0.870 - 0.880 - - 0 0 - 4.768 - 4.823 - - 0 - 0.00%
1994-09-26 0 0.870 - 0.880 - - 0 0 - 4.768 - 4.823 - - 0 - 0.00%
1994-09-23 0 0.870 - 0.870 - - 0 0 - 4.768 - 4.768 - - 0 - -1.14%
1994-09-22 0 0.880 - 0.880 - - 0 0 - 4.823 - 4.823 - - 0 - 0.00%
1994-09-20 0 0.880 - 0.880 - - 0 0 - 4.823 - 4.823 - - 0 - 0.00%
1994-09-19 0 0.880 - 0.880 - - 0 0 - 4.823 - 4.823 - - 0 - 0.00%
1994-09-16 0 0.880 - 0.880 - - 0 0 - 4.823 - 4.823 - - 0 - -1.12%
1994-09-15 0 0.890 - 0.890 - - 0 0 - 4.877 - 4.877 - - 0 - 0.00%
1994-09-14 0 0.890 - 0.890 - - 0 0 - 4.877 - 4.877 - - 0 - 0.00%
1994-09-13 0 0.890 - 0.890 - - 0 0 - 4.877 - 4.877 - - 0 - 0.00%
1994-09-12 0 0.890 - 0.890 - - 0 0 - 4.877 - 4.877 - - 0 - -0.56%
1994-09-09 0 0.895 - 0.895 - - 0 0 - 4.905 - 4.905 - - 0 - -0.56%
1994-09-08 0 0.900 - 0.900 - - 0 0 - 4.932 - 4.932 - - 0 - 0.00%
1994-09-07 0 0.900 - 0.900 - - 0 0 - 4.932 - 4.932 - - 0 - -1.10%
1994-09-06 0 0.910 - 0.910 - - 0 0 - 4.987 - 4.987 - - 0 - 0.00%
1994-09-05 0 0.910 - 0.910 - - 0 0 - 4.987 - 4.987 - - 0 - -2.15%
1994-09-02 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-09-01 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-08-31 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-08-30 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-08-26 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-08-25 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-08-24 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-08-23 0 0.930 - - 0.900 0.930 130,000 117,900 0.9069 5.097 - - 4.932 5.097 23,721 4.9702 0.00%
1994-08-22 0 0.930 0.880 0.930 0.900 0.930 70,000 63,600 0.9086 5.097 4.823 5.097 4.932 5.097 12,773 4.9793 0.00%
1994-08-19 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - 0.00%
1994-08-18 0 0.930 - 0.930 - - 0 0 - 5.097 - 5.097 - - 0 - -1.06%
1994-08-17 0 0.940 - 0.940 - - 0 0 - 5.152 - 5.152 - - 0 - 0.00%
1994-08-16 0 0.940 - 0.940 - - 0 0 - 5.152 - 5.152 - - 0 - -1.05%
1994-08-15 0 0.950 - 0.950 - - 0 0 - 5.206 - 5.206 - - 0 - 0.00%
1994-08-12 0 0.950 - - - - 0 0 - 5.206 - - - - 0 - 0.00%
1994-08-11 0 0.950 - 0.960 - - 0 0 - 5.206 - 5.261 - - 0 - 0.00%
1994-08-10 0 0.950 - 0.960 - - 0 0 - 5.206 - 5.261 - - 0 - 0.00%
1994-08-09 0 0.950 - 0.960 - - 0 0 - 5.206 - 5.261 - - 0 - 0.00%
1994-08-08 0 0.950 - - - - 0 0 - 5.206 - - - - 0 - 0.00%
1994-08-05 0 0.950 - 0.970 - - 0 0 - 5.206 - 5.316 - - 0 - 0.00%
1994-08-04 0 0.950 - 0.970 - - 0 0 - 5.206 - 5.316 - - 0 - 0.00%
1994-08-03 0 0.950 0.930 0.960 0.950 0.950 20,000 19,000 0.9500 5.206 5.097 5.261 5.206 5.206 3,649 5.2063 -4.04%
1994-08-02 0 0.990 - 0.990 - - 0 0 - 5.426 - 5.426 - - 0 - 0.00%
1994-08-01 0 0.990 - 0.990 - - 0 0 - 5.426 - 5.426 - - 0 - 0.00%
1994-07-29 0 0.990 - 0.990 - - 0 0 - 5.426 - 5.426 - - 0 - 0.00%
1994-07-28 0 0.990 - 0.990 - - 0 0 - 5.426 - 5.426 - - 0 - -1.00%
1994-07-27 0 1.000 - 1.000 - - 0 0 - 5.480 - 5.480 - - 0 - 0.00%
1994-07-26 0 1.000 - 1.000 - - 0 0 - 5.480 - 5.480 - - 0 - 0.00%
1994-07-25 0 1.000 - 1.000 - - 0 0 - 5.480 - 5.480 - - 0 - 0.00%
1994-07-22 0 1.000 - 1.020 - - 0 0 - 5.480 - 5.590 - - 0 - 0.00%
1994-07-21 0 1.000 - - - - 0 0 - 5.480 - - - - 0 - 0.00%
1994-07-20 0 1.000 - 1.000 - - 0 0 - 5.480 - 5.480 - - 0 - 0.00%
1994-07-19 0 1.000 - 1.000 - - 0 0 - 5.480 - 5.480 - - 0 - 0.00%
1994-07-18 0 1.000 - 1.000 - - 0 0 - 5.480 - 5.480 - - 0 - -1.96%
1994-07-15 0 1.020 - 1.020 - - 0 0 - 5.590 - 5.590 - - 0 - 0.00%
1994-07-14 0 1.020 - - - - 0 0 - 5.590 - - - - 0 - 0.00%
1994-07-13 0 1.020 - 1.020 - - 0 0 - 5.590 - 5.590 - - 0 - 0.00%
1994-07-12 0 1.020 - 1.020 - - 0 0 - 5.590 - 5.590 - - 0 - 0.00%
1994-07-11 0 1.020 - 1.020 - - 0 0 - 5.590 - 5.590 - - 0 - 0.00%
1994-07-08 0 1.020 0.990 - 1.020 1.020 100,000 102,000 1.0200 5.590 5.426 - 5.590 5.590 18,247 5.5899 3.03%
1994-07-07 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-07-06 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-07-05 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-07-04 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-07-01 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-30 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-29 0 0.990 - 1.000 - - 0 0 - 5.426 - 5.480 - - 0 - 0.00%
1994-06-28 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-27 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-24 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-23 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-22 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-21 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-20 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-17 0 0.990 - 1.020 - - 0 0 - 5.426 - 5.590 - - 0 - 0.00%
1994-06-16 0 0.990 - 1.020 - - 0 0 - 5.426 - 5.590 - - 0 - 0.00%
1994-06-15 0 0.990 - - - - 0 0 - 5.426 - - - - 0 - 0.00%
1994-06-10 0 0.990 0.970 - 0.990 0.990 50,000 49,500 0.9900 5.426 5.316 - 5.426 5.426 9,124 5.4255 0.00%
1994-06-09 0 0.990 0.970 1.010 0.990 0.990 70,000 69,300 0.9900 5.426 5.316 5.535 5.426 5.426 12,773 5.4255 0.00%
1994-06-08 0 0.990 0.970 0.990 - - 0 0 - 5.426 5.316 5.426 - - 0 - 0.00%
1994-06-07 0 0.990 0.990 - 0.980 1.000 370,000 364,000 0.9838 5.426 5.426 - 5.371 5.480 67,514 5.3914 0.00%
1994-06-06 0 0.990 1.000 - 0.960 1.000 180,000 175,600 0.9756 5.426 5.480 - 5.261 5.480 32,845 5.3464 -1.00%
1994-06-03 0 1.000 1.000 1.020 0.960 1.000 72,000 69,920 0.9711 5.480 5.480 5.590 5.261 5.480 13,138 5.3220 -2.91%
1994-06-02 0 1.030 - 1.030 - - 0 0 - 5.645 - 5.645 - - 0 - 0.00%
1994-06-01 0 1.030 - 1.030 - - 0 0 - 5.645 - 5.645 - - 0 - 0.00%
1994-05-31 0 1.030 - - - - 0 0 - 5.645 - - - - 0 - 0.00%
1994-05-30 0 1.030 - 1.030 - - 0 0 - 5.645 - 5.645 - - 0 - 0.00%
1994-05-27 0 1.030 - 1.030 1.030 1.030 26,000 26,780 1.0300 5.645 - 5.645 5.645 5.645 4,744 5.6447 1.98%
1994-05-26 0 1.010 - 1.030 - - 0 0 - 5.535 - 5.645 - - 0 - 0.00%
1994-05-25 0 1.010 - 1.010 - - 0 0 - 5.535 - 5.535 - - 0 - 0.00%
1994-05-24 0 1.010 - 1.020 - - 0 0 - 5.535 - 5.590 - - 0 - 0.00%
1994-05-23 0 1.010 0.980 1.020 - - 0 0 - 5.535 5.371 5.590 - - 0 - 0.00%
1994-05-20 0 1.010 1.010 1.030 1.000 1.020 230,000 231,800 1.0078 5.535 5.535 5.645 5.480 5.590 41,968 5.5232 1.00%
1994-05-19 0 1.000 0.950 1.000 0.910 1.000 150,000 143,000 0.9533 5.480 5.206 5.480 4.987 5.480 27,371 5.2246 1.01%
1994-05-18 0 0.990 0.960 1.000 0.990 0.990 20,000 19,800 0.9900 5.426 5.261 5.480 5.426 5.426 3,649 5.4255 -1.00%
1994-05-17 0 1.000 - 1.000 - - 0 0 - 5.480 - 5.480 - - 0 - -2.91%
1994-05-16 0 1.030 - 1.030 - - 0 0 - 5.645 - 5.645 - - 0 - -2.83%
1994-05-13 0 1.060 - - 1.060 1.060 30,000 31,800 1.0600 5.809 - - 5.809 5.809 5,474 5.8091 1.92%
1994-05-12 0 1.050 - 1.050 - - 0 0 - 5.700 - 5.700 - - 0 - 0.00%
1994-05-11 0 1.050 1.030 1.050 - - 0 0 - 5.700 5.591 5.700 - - 0 - -0.94%
1994-05-10 0 1.060 1.030 1.060 - - 0 0 - 5.754 5.591 5.754 - - 0 - -0.93%
1994-05-09 0 1.070 - 1.080 - - 0 0 - 5.808 - 5.862 - - 0 - 0.00%
1994-05-06 0 1.070 1.040 1.070 - - 0 0 - 5.808 5.645 5.808 - - 0 - 0.00%
1994-05-05 0 1.070 1.040 - - - 0 0 - 5.808 5.645 - - - 0 - 0.00%
1994-05-04 0 1.070 1.050 1.070 - - 0 0 - 5.808 5.700 5.808 - - 0 - 0.00%
1994-05-03 0 1.070 1.030 1.070 - - 0 0 - 5.808 5.591 5.808 - - 0 - 0.00%
1994-05-02 0 1.070 - 1.070 - - 0 0 - 5.808 - 5.808 - - 0 - -1.83%
1994-04-29 0 1.090 1.060 - - - 0 0 - 5.917 5.754 - - - 0 - 0.00%
1994-04-28 0 1.090 1.080 - 1.090 1.090 20,000 21,800 1.0900 5.917 5.862 - 5.917 5.917 3,685 5.9167 -2.68%
1994-04-27 0 1.120 - 1.120 1.120 1.120 110,000 123,200 1.1200 6.080 - 6.080 6.080 6.080 20,265 6.0795 1.82%
1994-04-26 0 1.100 1.080 1.100 1.100 1.120 64,000 70,800 1.1063 5.971 5.862 5.971 5.971 6.080 11,790 6.0049 -1.79%
1994-04-25 0 1.120 - 1.140 1.120 1.120 30,000 33,600 1.1200 6.080 - 6.188 6.080 6.080 5,527 6.0795 0.00%
1994-04-22 0 1.120 - 1.160 1.120 1.120 30,000 33,600 1.1200 6.080 - 6.297 6.080 6.080 5,527 6.0795 -3.45%
1994-04-21 0 1.160 - 1.160 - - 0 0 - 6.297 - 6.297 - - 0 - 0.00%
1994-04-20 0 1.160 1.120 1.160 1.150 1.180 100,000 116,100 1.1610 6.297 6.080 6.297 6.242 6.405 18,423 6.3021 -3.33%
1994-04-19 0 1.200 1.120 1.200 - - 0 0 - 6.514 6.080 6.514 - - 0 - 0.00%
1994-04-18 0 1.200 - 1.200 1.200 1.200 30,000 36,000 1.2000 6.514 - 6.514 6.514 6.514 5,527 6.5138 -3.23%
1994-04-15 0 1.240 1.200 - 1.220 1.240 70,000 86,000 1.2286 6.731 6.514 - 6.622 6.731 12,896 6.6688 3.33%
1994-04-14 0 1.200 1.200 1.230 1.200 1.220 210,000 253,240 1.2059 6.514 6.514 6.677 6.514 6.622 38,687 6.5458 -3.23%
1994-04-13 0 1.240 - 1.250 1.200 1.240 190,000 233,400 1.2284 6.731 - 6.785 6.514 6.731 35,003 6.6680 3.33%
1994-04-12 0 1.200 - 1.230 1.200 1.200 592,000 710,400 1.2000 6.514 - 6.677 6.514 6.514 109,062 6.5138 -6.25%
1994-04-11 0 1.280 - 1.300 - - 0 0 - 6.948 - 7.057 - - 0 - 0.00%
1994-04-08 0 1.280 - 1.280 1.310 1.310 2,000 2,620 1.3100 6.948 - 6.948 7.111 7.111 368 7.1108 -7.91%
1994-04-07 0 1.390 - 1.390 - - 0 0 - 7.545 - 7.545 - - 0 - -5.44%
1994-04-06 0 1.470 - 1.470 - - 0 0 - 7.979 - 7.979 - - 0 - -0.68%
1994-03-31 0 1.480 - 1.480 - - 0 0 - 8.034 - 8.034 - - 0 - 0.00%
1994-03-30 0 1.480 - 1.480 - - 0 0 - 8.034 - 8.034 - - 0 - -1.33%
1994-03-29 0 1.500 - 1.500 - - 0 0 - 8.142 - 8.142 - - 0 - 0.00%
1994-03-28 0 1.500 - - - - 0 0 - 8.142 - - - - 0 - 0.00%
1994-03-25 0 1.500 - 1.500 - - 0 0 - 8.142 - 8.142 - - 0 - 0.00%
1994-03-24 0 1.500 - - - - 0 0 - 8.142 - - - - 0 - 0.00%
1994-03-23 0 1.500 - 1.520 - - 0 0 - 8.142 - 8.251 - - 0 - 0.00%
1994-03-22 0 1.500 - - 1.450 1.500 150,000 219,500 1.4633 8.142 - - 7.871 8.142 27,634 7.9432 1.35%
1994-03-21 0 1.480 - 1.480 - - 0 0 - 8.034 - 8.034 - - 0 - -1.33%
1994-03-18 0 1.500 - - 1.500 1.500 40,000 60,000 1.5000 8.142 - - 8.142 8.142 7,369 8.1422 0.00%
1994-03-17 0 1.500 - - 1.500 1.500 50,000 75,000 1.5000 8.142 - - 8.142 8.142 9,211 8.1422 0.00%
1994-03-16 0 1.500 1.460 - 1.430 1.500 180,000 260,700 1.4483 8.142 7.925 - 7.762 8.142 33,161 7.8617 2.74%
1994-03-15 0 1.460 1.420 1.480 - - 0 0 - 7.925 7.708 8.034 - - 0 - 0.00%
1994-03-14 0 1.460 - 1.460 - - 0 0 - 7.925 - 7.925 - - 0 - 0.00%
1994-03-11 0 1.460 1.430 1.500 1.460 1.460 50,000 73,000 1.4600 7.925 7.762 8.142 7.925 7.925 9,211 7.9251 0.69%
1994-03-10 0 1.450 - 1.500 1.450 1.450 20,000 29,000 1.4500 7.871 - 8.142 7.871 7.871 3,685 7.8708 -0.68%
1994-03-09 0 1.460 - 1.480 1.460 1.460 50,000 73,000 1.4600 7.925 - 8.034 7.925 7.925 9,211 7.9251 -3.95%
1994-03-08 0 1.520 - 1.520 - - 0 0 - 8.251 - 8.251 - - 0 - -1.30%
1994-03-07 0 1.540 - 1.540 1.540 1.540 10,000 15,400 1.5400 8.359 - 8.359 8.359 8.359 1,842 8.3593 1.32%
1994-03-04 0 1.520 - 1.520 - - 0 0 - 8.251 - 8.251 - - 0 - 0.00%
1994-03-03 0 1.520 - - 1.460 1.520 210,000 311,500 1.4833 8.251 - - 7.925 8.251 38,687 8.0517 0.00%
1994-03-02 0 1.520 1.440 1.520 1.480 1.540 230,000 346,500 1.5065 8.251 7.817 8.251 8.034 8.359 42,372 8.1776 -1.94%
1994-03-01 0 1.550 1.550 - 1.500 1.550 164,000 247,980 1.5121 8.414 8.414 - 8.142 8.414 30,213 8.2077 0.65%
1994-02-28 0 1.540 1.500 - 1.540 1.580 40,000 62,400 1.5600 8.359 8.142 - 8.359 8.576 7,369 8.4679 -4.94%
1994-02-25 0 1.620 - - - - 0 0 - 8.794 - - - - 0 - 0.00%
1994-02-24 0 1.620 - 1.620 - - 0 0 - 8.794 - 8.794 - - 0 - -0.61%
1994-02-23 0 1.630 - 1.630 - - 0 0 - 8.848 - 8.848 - - 0 - -0.61%
1994-02-22 0 1.640 - 1.640 1.640 1.640 20,000 32,800 1.6400 8.902 - 8.902 8.902 8.902 3,685 8.9021 -2.38%
1994-02-21 0 1.680 1.640 1.680 - - 0 0 - 9.119 8.902 9.119 - - 0 - 0.00%
1994-02-18 0 1.680 1.660 1.700 1.680 1.680 130,000 218,400 1.6800 9.119 9.011 9.228 9.119 9.119 23,949 9.1193 -1.18%
1994-02-17 0 1.700 - 1.730 - - 0 0 - 9.228 - 9.391 - - 0 - 0.00%
1994-02-16 0 1.700 - 1.700 1.690 1.700 246,000 418,000 1.6992 9.228 - 9.228 9.174 9.228 45,320 9.2234 -1.16%
1994-02-15 0 1.720 1.720 1.750 1.710 1.720 34,000 58,380 1.7171 9.336 9.336 9.499 9.282 9.336 6,264 9.3204 -1.15%
1994-02-14 0 1.740 - 1.740 - - 0 0 - 9.445 - 9.445 - - 0 - -0.57%
1994-02-09 0 1.750 1.700 1.750 1.710 1.750 106,000 182,960 1.7260 9.499 9.228 9.499 9.282 9.499 19,528 9.3692 0.00%
1994-02-08 0 1.750 - 1.750 - - 0 0 - 9.499 - 9.499 - - 0 - 0.00%
1994-02-07 0 1.750 - 1.760 1.750 1.760 650,000 1,138,500 1.7515 9.499 - 9.554 9.499 9.554 119,747 9.5076 -2.23%
1994-02-04 0 1.790 1.750 1.790 - - 0 0 - 9.716 9.499 9.716 - - 0 - -2.19%
1994-02-03 0 1.830 1.740 - 1.770 1.830 170,000 306,400 1.8024 9.933 9.445 - 9.608 9.933 31,318 9.7834 0.55%
1994-02-02 0 1.820 1.740 - 1.750 1.820 280,000 499,100 1.7825 9.879 9.445 - 9.499 9.879 51,583 9.6756 1.68%
1994-02-01 0 1.790 1.740 1.790 1.750 1.800 304,000 540,820 1.7790 9.716 9.445 9.716 9.499 9.771 56,005 9.6567 -0.56%
1994-01-31 0 1.800 1.740 - 1.670 1.800 514,000 894,460 1.7402 9.771 9.445 - 9.065 9.771 94,692 9.4460 6.51%
1994-01-28 0 1.690 1.670 1.700 1.690 1.690 50,000 84,500 1.6900 9.174 9.065 9.228 9.174 9.174 9,211 9.1735 -0.59%
1994-01-27 0 1.700 1.700 1.720 1.700 1.740 220,000 374,800 1.7036 9.228 9.228 9.336 9.228 9.445 40,530 9.2476 0.00%
1994-01-26 0 1.700 - - - - 0 0 - 9.228 - - - - 0 - 0.00%
1994-01-25 0 1.700 - 1.750 1.700 1.730 150,000 256,500 1.7100 9.228 - 9.499 9.228 9.391 27,634 9.2821 -2.86%
1994-01-24 0 1.750 - 1.760 1.750 1.770 56,000 99,000 1.7679 9.499 - 9.554 9.499 9.608 10,317 9.5962 0.00%
1994-01-21 0 1.750 1.730 - 1.720 1.750 298,000 519,460 1.7432 9.499 9.391 - 9.336 9.499 54,899 9.4621 1.16%
1994-01-20 0 1.730 - 1.730 1.730 1.730 20,000 34,600 1.7300 9.391 - 9.391 9.391 9.391 3,685 9.3907 -2.26%
1994-01-19 0 1.770 1.740 - 1.730 1.770 60,000 104,200 1.7367 9.608 9.445 - 9.391 9.608 11,054 9.4268 0.00%
1994-01-18 0 1.770 1.750 1.770 1.770 1.820 630,000 1,131,840 1.7966 9.608 9.499 9.608 9.608 9.879 116,062 9.7520 -1.12%
1994-01-17 0 1.790 1.770 1.790 1.790 1.800 250,000 449,200 1.7968 9.716 9.608 9.716 9.716 9.771 46,056 9.7533 0.56%
1994-01-14 0 1.780 1.770 1.790 1.770 1.800 212,000 378,320 1.7845 9.662 9.608 9.716 9.608 9.771 39,056 9.6866 0.00%
1994-01-13 0 1.780 1.780 1.830 1.770 1.850 370,000 665,180 1.7978 9.662 9.662 9.933 9.608 10.04 68,163 9.7586 -3.78%
1994-01-12 0 1.850 1.850 1.860 1.850 1.900 1,262,000 2,352,200 1.8639 10.04 10.04 10.10 10.04 10.31 232,493 10.117 -1.60%
1994-01-11 0 1.880 1.870 1.890 1.770 1.890 4,008,000 7,471,800 1.8642 10.20 10.15 10.26 9.608 10.26 738,376 10.119 6.21%
1994-01-10 0 1.770 1.770 - 1.750 1.800 1,358,000 2,400,500 1.7677 9.608 9.608 - 9.499 9.771 250,178 9.5952 0.00%
1994-01-07 0 1.770 1.740 1.770 1.700 1.800 1,550,000 2,760,800 1.7812 9.608 9.445 9.608 9.228 9.771 285,550 9.6684 -3.80%
1994-01-06 0 1.840 - 1.850 1.840 1.900 290,000 538,700 1.8576 9.988 - 10.04 9.988 10.31 53,425 10.083 -1.60%
1994-01-05 0 1.870 1.870 1.880 1.860 1.920 2,582,000 4,893,360 1.8952 10.15 10.15 10.20 10.10 10.42 475,671 10.287 -0.53%
1994-01-04 0 1.880 1.880 1.890 1.850 1.900 2,414,000 4,528,100 1.8758 10.20 10.20 10.26 10.04 10.31 444,721 10.182 -2.08%
1994-01-03 0 1.920 1.910 1.920 1.920 2.025 12,772,000 25,675,890 2.0103 10.42 10.37 10.42 10.42 10.99 2,352,930 10.912

Copyright & disclaimer, Privacy policy

Back to top