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
2026-09-18 0 1.585 1.580 1.585 1.560 1.590 51,490,191 81,336,790 1.5797 1.585 1.580 1.585 1.560 1.590 51,490,191 1.5797 1.60%
2026-09-17 0 1.560 1.555 1.560 1.535 1.590 63,314,348 98,020,738 1.5482 1.560 1.555 1.560 1.535 1.590 63,314,348 1.5482 -2.19%
2026-09-16 0 1.595 1.590 1.595 1.560 1.605 28,769,999 45,711,778 1.5889 1.595 1.590 1.595 1.560 1.605 28,769,999 1.5889 1.59%
2026-09-15 0 1.570 1.565 1.570 1.550 1.600 60,129,270 94,297,996 1.5683 1.570 1.565 1.570 1.550 1.600 60,129,270 1.5683 -1.87%
2026-09-14 0 1.600 1.595 1.600 1.580 1.665 62,340,939 100,023,220 1.6045 1.600 1.595 1.600 1.580 1.665 62,340,939 1.6045 -3.90%
2026-09-11 0 1.665 1.655 1.665 1.620 1.670 115,472,826 191,104,401 1.6550 1.665 1.655 1.665 1.620 1.670 115,472,826 1.6550 -0.30%
2026-09-10 0 1.670 1.665 1.670 1.650 1.690 30,892,571 51,335,957 1.6618 1.670 1.665 1.670 1.650 1.690 30,892,571 1.6618 -1.47%
2026-09-09 0 1.695 1.690 1.695 1.675 1.700 19,425,000 32,781,594 1.6876 1.695 1.690 1.695 1.675 1.700 19,425,000 1.6876 -0.29%
2026-09-08 0 1.700 1.695 1.700 1.655 1.700 16,833,043 28,320,946 1.6825 1.700 1.695 1.700 1.655 1.700 16,833,043 1.6825 2.10%
2026-09-07 0 1.665 1.660 1.665 1.650 1.685 17,648,019 29,316,269 1.6612 1.665 1.660 1.665 1.650 1.685 17,648,019 1.6612 -0.87%
2026-09-04 0 1.735 1.730 1.735 1.725 1.750 30,253,962 52,523,352 1.7361 1.680 1.675 1.680 1.670 1.694 31,251,860 1.6806 1.46%
2026-09-03 0 1.710 1.705 1.710 1.690 1.740 24,180,920 41,718,223 1.7253 1.655 1.651 1.655 1.636 1.684 24,978,505 1.6702 1.18%
2026-09-02 0 1.690 1.685 1.690 1.685 1.710 17,077,000 28,902,897 1.6925 1.636 1.631 1.636 1.631 1.655 17,640,269 1.6385 -1.17%
2026-09-01 0 1.710 1.705 1.710 1.675 1.720 42,252,540 72,115,857 1.7068 1.655 1.651 1.655 1.622 1.665 43,646,200 1.6523 2.40%
2026-08-31 0 1.670 1.670 1.675 1.660 1.720 51,743,860 86,613,959 1.6739 1.617 1.617 1.622 1.607 1.665 53,450,582 1.6204 -2.91%
2026-08-28 0 1.720 1.710 1.720 1.695 1.745 36,952,969 63,753,471 1.7253 1.665 1.655 1.665 1.641 1.689 38,171,827 1.6702 -0.86%
2026-08-27 0 1.735 1.730 1.735 1.635 1.740 104,607,468 177,628,345 1.6980 1.680 1.675 1.680 1.583 1.684 108,057,845 1.6438 2.66%
2026-08-26 0 1.690 1.685 1.690 1.680 2.075 343,901,226 630,469,398 1.8333 1.636 1.631 1.636 1.626 2.009 355,244,479 1.7747 -17.56%
2026-08-25 0 2.050 2.045 2.050 2.030 2.065 48,373,496 98,986,020 2.0463 1.985 1.980 1.985 1.965 1.999 49,969,050 1.9809 0.49%
2026-08-24 0 2.040 2.035 2.040 2.020 2.195 67,612,144 139,731,811 2.0667 1.975 1.970 1.975 1.955 2.125 69,842,266 2.0007 -7.06%
2026-08-21 0 2.195 2.190 2.195 2.170 2.250 34,867,231 76,386,522 2.1908 2.125 2.120 2.125 2.101 2.178 36,017,293 2.1208 -2.01%
2026-08-20 0 2.240 2.235 2.240 2.205 2.240 18,892,450 42,071,169 2.2269 2.168 2.164 2.168 2.135 2.168 19,515,599 2.1558 0.22%
2026-08-19 0 2.235 2.230 2.235 2.205 2.240 12,011,037 26,663,735 2.2199 2.164 2.159 2.164 2.135 2.168 12,407,210 2.1491 0.00%
2026-08-18 0 2.235 2.235 2.240 2.230 2.250 4,163,768 9,321,944 2.2388 2.164 2.164 2.168 2.159 2.178 4,301,106 2.1673 -0.22%
2026-08-17 0 2.240 2.240 2.245 2.230 2.260 7,111,936 15,982,124 2.2472 2.168 2.168 2.173 2.159 2.188 7,346,516 2.1755 0.22%
2026-08-14 0 2.235 2.230 2.235 2.225 2.255 14,200,015 31,769,656 2.2373 2.164 2.159 2.164 2.154 2.183 14,668,389 2.1659 -0.45%
2026-08-13 0 2.245 2.240 2.245 2.225 2.265 12,020,079 26,949,697 2.2421 2.173 2.168 2.173 2.154 2.193 12,416,550 2.1705 -0.88%
2026-08-12 0 2.265 2.255 2.265 2.240 2.270 6,640,300 14,983,536 2.2565 2.193 2.183 2.193 2.168 2.198 6,859,324 2.1844 -0.22%
2026-08-11 0 2.270 2.265 2.270 2.250 2.275 5,563,929 12,596,335 2.2639 2.198 2.193 2.198 2.178 2.202 5,747,450 2.1916 0.22%
2026-08-10 0 2.265 2.260 2.265 2.240 2.265 11,200,000 25,287,068 2.2578 2.193 2.188 2.193 2.168 2.193 11,569,421 2.1857 1.34%
2026-08-07 0 2.235 2.235 2.240 2.235 2.300 13,879,648 31,150,718 2.2443 2.164 2.164 2.168 2.164 2.227 14,337,455 2.1727 -1.32%
2026-08-06 0 2.265 2.260 2.265 2.230 2.275 17,824,347 40,095,723 2.2495 2.193 2.188 2.193 2.159 2.202 18,412,266 2.1777 -0.44%
2026-08-05 0 2.275 2.270 2.275 2.250 2.310 16,850,100 38,204,818 2.2673 2.202 2.198 2.202 2.178 2.236 17,405,884 2.1949 -0.66%
2026-08-04 0 2.290 2.285 2.290 2.270 2.325 18,242,513 41,696,719 2.2857 2.217 2.212 2.217 2.198 2.251 18,844,225 2.2127 0.00%
2026-08-03 0 2.290 2.290 2.295 2.290 2.360 15,638,454 36,109,779 2.3090 2.217 2.217 2.222 2.217 2.285 16,154,273 2.2353 -0.87%
2026-07-31 0 2.310 2.310 2.340 2.310 2.370 24,974,911 58,194,384 2.3301 2.236 2.236 2.265 2.236 2.294 25,798,685 2.2557 -2.53%
2026-07-30 0 2.370 2.360 2.370 2.350 2.400 21,498,491 50,989,865 2.3718 2.294 2.285 2.294 2.275 2.323 22,207,598 2.2961 -0.42%
2026-07-29 0 2.380 2.370 2.380 2.330 2.410 20,050,674 47,302,466 2.3591 2.304 2.294 2.304 2.256 2.333 20,712,026 2.2838 -0.83%
2026-07-28 0 2.400 2.390 2.400 2.330 2.400 10,236,474 24,383,458 2.3820 2.323 2.314 2.323 2.256 2.323 10,574,114 2.3060 2.13%
2026-07-27 0 2.350 2.350 2.360 2.330 2.370 12,721,197 29,835,219 2.3453 2.275 2.275 2.285 2.256 2.294 13,140,794 2.2704 0.00%
2026-07-24 0 2.350 2.340 2.350 2.320 2.390 20,256,000 47,574,408 2.3487 2.275 2.265 2.275 2.246 2.314 20,924,125 2.2737 -1.67%
2026-07-23 0 2.390 2.390 2.400 2.360 2.470 48,608,260 115,967,312 2.3858 2.314 2.314 2.323 2.285 2.391 50,211,557 2.3096 -2.45%
2026-07-22 0 2.450 2.440 2.450 2.390 2.450 8,863,179 21,489,195 2.4245 2.372 2.362 2.372 2.314 2.372 9,155,522 2.3471 1.66%
2026-07-21 0 2.410 2.400 2.410 2.400 2.480 12,670,724 30,626,794 2.4171 2.333 2.323 2.333 2.323 2.401 13,088,656 2.3399 -2.82%
2026-07-20 0 2.480 2.470 2.480 2.390 2.490 15,618,000 38,382,180 2.4576 2.401 2.391 2.401 2.314 2.410 16,133,145 2.3791 3.77%
2026-07-17 0 2.390 2.390 2.400 2.320 2.390 26,546,000 63,039,382 2.3747 2.314 2.314 2.323 2.246 2.314 27,421,594 2.2989 2.14%
2026-07-16 0 2.340 2.330 2.340 2.330 2.360 9,752,036 22,851,324 2.3432 2.265 2.256 2.265 2.256 2.285 10,073,698 2.2684 -0.85%
2026-07-15 0 2.360 2.340 2.360 2.310 2.360 6,468,449 15,153,748 2.3427 2.285 2.265 2.285 2.236 2.285 6,681,805 2.2679 1.29%
2026-07-14 0 2.330 2.320 2.330 2.280 2.350 12,797,231 29,677,858 2.3191 2.256 2.246 2.256 2.207 2.275 13,219,335 2.2450 0.87%
2026-07-13 0 2.310 2.300 2.310 2.260 2.310 6,871,795 15,749,044 2.2918 2.236 2.227 2.236 2.188 2.236 7,098,455 2.2187 0.43%
2026-07-10 0 2.300 2.280 2.300 2.260 2.310 4,920,851 11,288,264 2.2940 2.227 2.207 2.227 2.188 2.236 5,083,161 2.2207 0.44%
2026-07-09 0 2.290 2.280 2.290 2.260 2.340 5,479,466 12,489,661 2.2794 2.217 2.207 2.217 2.188 2.265 5,660,201 2.2066 -0.43%
2026-07-08 0 2.300 2.290 2.300 2.270 2.340 11,650,240 26,680,107 2.2901 2.227 2.217 2.227 2.198 2.265 12,034,512 2.2170 0.00%
2026-07-07 0 2.300 2.280 2.300 2.260 2.340 14,757,298 33,670,723 2.2816 2.227 2.207 2.227 2.188 2.265 15,244,053 2.2088 -1.71%
2026-07-06 0 2.340 2.330 2.340 2.300 2.360 6,651,538 15,538,225 2.3360 2.265 2.256 2.265 2.227 2.285 6,870,933 2.2614 2.18%
2026-07-03 0 2.290 2.280 2.290 2.260 2.300 21,504,413 49,193,328 2.2876 2.217 2.207 2.217 2.188 2.227 22,213,716 2.2145 0.88%
2026-07-02 0 2.270 2.260 2.270 2.240 2.310 18,748,600 42,711,062 2.2781 2.198 2.188 2.198 2.168 2.236 19,367,005 2.2054 0.44%
2026-06-30 0 2.260 2.260 2.270 2.240 2.300 9,562,200 21,592,492 2.2581 2.188 2.188 2.198 2.168 2.227 9,877,600 2.1860 -1.31%
2026-06-29 0 2.290 2.290 2.300 2.230 2.300 9,084,532 20,717,927 2.2806 2.217 2.217 2.227 2.159 2.227 9,384,177 2.2078 1.33%
2026-06-26 0 2.260 2.250 2.260 2.240 2.310 15,904,476 35,928,870 2.2590 2.188 2.178 2.188 2.168 2.236 16,429,070 2.1869 -1.74%
2026-06-25 0 2.300 2.290 2.300 2.260 2.320 12,239,666 28,057,068 2.2923 2.227 2.217 2.227 2.188 2.246 12,643,380 2.2191 -0.86%
2026-06-24 0 2.320 2.310 2.320 2.270 2.350 10,810,000 24,874,460 2.3011 2.246 2.236 2.246 2.198 2.275 11,166,558 2.2276 -0.43%
2026-06-23 0 2.330 2.320 2.330 2.310 2.370 6,330,255 14,767,641 2.3329 2.256 2.246 2.256 2.236 2.294 6,539,052 2.2584 -0.43%
2026-06-22 0 2.340 2.330 2.340 2.300 2.370 8,840,171 20,620,660 2.3326 2.265 2.256 2.265 2.227 2.294 9,131,756 2.2581 -0.85%
2026-06-18 0 2.360 2.350 2.360 2.330 2.400 28,063,747 66,137,838 2.3567 2.285 2.275 2.285 2.256 2.323 28,989,403 2.2814 -1.26%
2026-06-17 0 2.390 2.390 2.400 2.380 2.420 10,183,000 24,410,470 2.3972 2.314 2.314 2.323 2.304 2.343 10,518,877 2.3206 -0.83%
2026-06-16 0 2.410 2.410 2.420 2.370 2.450 19,829,313 47,883,411 2.4148 2.333 2.333 2.343 2.294 2.372 20,483,364 2.3377 -0.41%
2026-06-15 0 2.420 2.420 2.430 2.410 2.520 19,940,470 48,739,917 2.4443 2.343 2.343 2.352 2.333 2.440 20,598,187 2.3662 -2.42%
2026-06-12 0 2.480 2.470 2.480 2.460 2.500 17,762,000 43,997,968 2.4771 2.401 2.391 2.401 2.381 2.420 18,347,863 2.3980 -0.40%
2026-06-11 0 2.490 2.480 2.490 2.470 2.500 7,867,788 19,579,368 2.4885 2.410 2.401 2.410 2.391 2.420 8,127,299 2.4091 -1.19%
2026-06-10 0 2.520 2.510 2.520 2.450 2.530 16,908,780 42,086,790 2.4890 2.440 2.430 2.440 2.372 2.449 17,466,500 2.4096 -0.40%
2026-06-09 0 2.530 2.520 2.530 2.470 2.530 20,380,869 50,961,041 2.5004 2.449 2.440 2.449 2.391 2.449 21,053,112 2.4206 1.61%
2026-06-08 0 2.490 2.480 2.490 2.440 2.500 34,810,676 87,036,252 2.5003 2.410 2.401 2.410 2.362 2.420 35,958,873 2.4204 -1.19%
2026-06-05 0 2.520 2.510 2.520 2.450 2.520 85,428,043 214,385,463 2.5095 2.440 2.430 2.440 2.372 2.440 88,245,805 2.4294 0.80%
2026-06-04 0 2.500 2.490 2.500 2.490 2.560 24,091,626 60,400,182 2.5071 2.420 2.410 2.420 2.410 2.478 24,886,265 2.4270 -1.57%
2026-06-03 0 2.540 2.540 2.550 2.510 2.560 24,678,197 62,602,803 2.5368 2.459 2.459 2.469 2.430 2.478 25,492,184 2.4558 -0.78%
2026-06-02 0 2.560 2.550 2.560 2.520 2.660 29,337,403 75,217,921 2.5639 2.478 2.469 2.478 2.440 2.575 30,305,069 2.4820 -1.82%
2026-06-01 0 2.700 2.700 2.710 2.680 2.750 24,656,000 66,929,440 2.7145 2.524 2.524 2.534 2.506 2.571 26,372,766 2.5378 -0.74%
2026-05-29 0 2.720 2.720 2.730 2.720 2.780 15,779,275 43,211,134 2.7385 2.543 2.543 2.552 2.543 2.599 16,877,966 2.5602 -1.09%
2026-05-28 0 2.750 2.740 2.750 2.700 2.830 31,775,950 87,502,292 2.7537 2.571 2.562 2.571 2.524 2.646 33,988,469 2.5745 -2.14%
2026-05-27 0 2.810 2.800 2.810 2.800 2.860 17,832,618 50,353,136 2.8237 2.627 2.618 2.627 2.618 2.674 19,074,281 2.6398 -0.35%
2026-05-26 0 2.820 2.810 2.820 2.760 2.840 19,892,970 55,981,942 2.8142 2.636 2.627 2.636 2.580 2.655 21,278,092 2.6310 0.71%
2026-05-22 0 2.800 2.790 2.800 2.780 2.880 37,282,315 106,010,548 2.8435 2.618 2.608 2.618 2.599 2.693 39,878,235 2.6584 -1.41%
2026-05-21 0 2.840 2.830 2.840 2.830 2.910 19,603,468 56,120,105 2.8628 2.655 2.646 2.655 2.646 2.721 20,968,433 2.6764 -1.73%
2026-05-20 0 2.890 2.880 2.890 2.860 2.910 19,331,610 55,701,753 2.8814 2.702 2.693 2.702 2.674 2.721 20,677,645 2.6938 -0.69%
2026-05-19 0 2.910 2.900 2.910 2.890 2.950 23,000,491 67,181,048 2.9209 2.721 2.711 2.721 2.702 2.758 24,601,986 2.7307 -0.68%
2026-05-18 0 2.930 2.920 2.930 2.880 2.960 21,195,050 61,948,374 2.9228 2.739 2.730 2.739 2.693 2.767 22,670,834 2.7325 -0.34%
2026-05-15 0 2.940 2.930 2.940 2.910 2.970 20,314,000 59,831,032 2.9453 2.749 2.739 2.749 2.721 2.777 21,728,438 2.7536 -0.34%
2026-05-14 0 2.950 2.940 2.950 2.870 2.980 33,563,275 99,032,952 2.9506 2.758 2.749 2.758 2.683 2.786 35,900,243 2.7586 2.08%
2026-05-13 0 2.890 2.890 2.900 2.870 2.960 19,090,553 55,659,540 2.9156 2.702 2.702 2.711 2.683 2.767 20,419,804 2.7258 -0.69%
2026-05-12 0 2.910 2.900 2.910 2.880 2.940 20,363,393 59,498,037 2.9218 2.721 2.711 2.721 2.693 2.749 21,781,270 2.7316 0.69%
2026-05-11 0 2.890 2.880 2.890 2.830 2.900 17,733,677 51,121,505 2.8827 2.702 2.693 2.702 2.646 2.711 18,968,450 2.6951 2.12%
2026-05-08 0 2.830 2.830 2.840 2.780 2.890 24,889,604 70,807,687 2.8449 2.646 2.646 2.655 2.599 2.702 26,622,636 2.6597 1.43%
2026-05-07 0 2.790 2.780 2.790 2.750 2.810 24,754,000 69,007,110 2.7877 2.608 2.599 2.608 2.571 2.627 26,477,590 2.6062 0.36%
2026-05-06 0 2.780 2.770 2.780 2.760 2.810 10,136,062 28,128,150 2.7751 2.599 2.590 2.599 2.580 2.627 10,841,823 2.5944 -0.36%
2026-05-05 0 2.790 2.790 2.800 2.730 2.800 4,298,545 11,954,874 2.7811 2.608 2.608 2.618 2.552 2.618 4,597,847 2.6001 1.45%
2026-05-04 0 2.750 2.750 2.760 2.740 2.770 7,839,000 21,575,010 2.7523 2.571 2.571 2.580 2.562 2.590 8,384,820 2.5731 -0.36%
2026-04-30 0 2.760 2.760 2.770 2.750 2.810 15,520,762 43,037,704 2.7729 2.580 2.580 2.590 2.571 2.627 16,601,453 2.5924 -2.47%
2026-04-29 0 2.830 2.820 2.830 2.790 2.840 8,528,000 24,109,180 2.8271 2.646 2.636 2.646 2.608 2.655 9,121,794 2.6430 1.43%
2026-04-28 0 2.790 2.780 2.790 2.740 2.800 8,294,000 23,037,508 2.7776 2.608 2.599 2.608 2.562 2.618 8,871,501 2.5968 1.09%
2026-04-27 0 2.760 2.760 2.770 2.730 2.800 29,805,396 82,360,995 2.7633 2.580 2.580 2.590 2.552 2.618 31,880,708 2.5834 0.36%
2026-04-24 0 2.750 2.750 2.760 2.750 2.830 92,782,525 255,834,698 2.7574 2.571 2.571 2.580 2.571 2.646 99,242,855 2.5779 -2.48%
2026-04-23 0 2.820 2.810 2.820 2.780 2.840 16,189,404 45,490,061 2.8099 2.636 2.627 2.636 2.599 2.655 17,316,652 2.6270 0.00%
2026-04-22 0 2.820 2.820 2.830 2.810 2.870 14,320,838 40,474,535 2.8263 2.636 2.636 2.646 2.627 2.683 15,317,980 2.6423 -1.05%
2026-04-21 0 2.850 2.840 2.850 2.720 2.850 29,065,570 81,977,798 2.8204 2.664 2.655 2.664 2.543 2.664 31,089,369 2.6368 4.40%
2026-04-20 0 2.730 2.720 2.730 2.680 2.730 19,974,000 53,889,630 2.6980 2.552 2.543 2.552 2.506 2.552 21,364,764 2.5224 1.49%
2026-04-17 0 2.690 2.690 2.700 2.670 2.710 45,019,941 121,028,429 2.6883 2.515 2.515 2.524 2.496 2.534 48,154,622 2.5133 -0.37%
2026-04-16 0 2.700 2.700 2.710 2.700 2.740 9,968,000 27,010,140 2.7097 2.524 2.524 2.534 2.524 2.562 10,662,059 2.5333 -0.74%
2026-04-15 0 2.720 2.710 2.720 2.700 2.740 13,529,000 36,808,384 2.7207 2.543 2.534 2.543 2.524 2.562 14,471,007 2.5436 0.00%
2026-04-14 0 2.720 2.720 2.730 2.680 2.760 17,300,000 47,033,994 2.7187 2.543 2.543 2.552 2.506 2.580 18,504,577 2.5417 0.37%
2026-04-13 0 2.710 2.700 2.710 2.690 2.740 8,417,196 22,769,146 2.7051 2.534 2.524 2.534 2.515 2.562 9,003,275 2.5290 -1.09%
2026-04-10 0 2.740 2.740 2.750 2.720 2.780 5,664,671 15,519,593 2.7397 2.562 2.562 2.571 2.543 2.599 6,059,095 2.5614 -0.72%
2026-04-09 0 2.760 2.750 2.760 2.750 2.790 9,775,832 26,992,685 2.7612 2.580 2.571 2.580 2.571 2.608 10,456,511 2.5814 0.00%
2026-04-08 0 2.760 2.760 2.770 2.750 2.840 20,513,764 57,153,298 2.7861 2.580 2.580 2.590 2.571 2.655 21,942,111 2.6047 -0.72%
2026-04-02 0 2.780 2.780 2.790 2.740 2.820 13,688,000 38,017,380 2.7774 2.599 2.599 2.608 2.562 2.636 14,641,078 2.5966 0.00%
2026-04-01 0 2.780 2.770 2.780 2.720 2.790 16,703,954 46,343,460 2.7744 2.599 2.590 2.599 2.543 2.608 17,867,029 2.5938 2.58%
2026-03-31 0 2.710 2.710 2.720 2.700 2.760 17,693,165 48,207,522 2.7246 2.534 2.534 2.543 2.524 2.580 18,925,118 2.5473 -0.37%
2026-03-30 0 2.720 2.720 2.730 2.640 2.760 17,381,265 47,257,386 2.7189 2.543 2.543 2.552 2.468 2.580 18,591,500 2.5419 1.12%
2026-03-27 0 2.690 2.690 2.700 2.670 2.770 26,644,208 71,942,880 2.7001 2.515 2.515 2.524 2.496 2.590 28,499,410 2.5244 -1.82%
2026-03-26 0 2.740 2.730 2.740 2.690 2.810 32,542,024 89,124,121 2.7387 2.562 2.552 2.562 2.515 2.627 34,807,884 2.5605 -2.14%
2026-03-25 0 2.800 2.790 2.800 2.760 2.860 16,504,559 46,285,950 2.8044 2.618 2.608 2.618 2.580 2.674 17,653,751 2.6219 -0.36%
2026-03-24 0 2.810 2.810 2.820 2.700 2.840 30,058,001 84,076,354 2.7971 2.627 2.627 2.636 2.524 2.655 32,150,901 2.6151 3.69%
2026-03-23 0 2.710 2.700 2.710 2.650 2.790 38,786,100 104,443,141 2.6928 2.534 2.524 2.534 2.477 2.608 41,486,727 2.5175 -2.87%
2026-03-20 0 2.790 2.780 2.790 2.740 2.810 40,176,767 111,306,343 2.7704 2.608 2.599 2.608 2.562 2.627 42,974,224 2.5901 0.36%
2026-03-19 0 2.780 2.770 2.780 2.760 2.840 19,696,690 54,906,945 2.7876 2.599 2.590 2.599 2.580 2.655 21,068,146 2.6062 -1.77%
2026-03-18 0 2.830 2.830 2.840 2.780 2.860 15,287,572 43,170,936 2.8239 2.646 2.646 2.655 2.599 2.674 16,352,026 2.6401 1.43%
2026-03-17 0 2.790 2.790 2.800 2.790 2.910 21,970,000 62,016,050 2.8228 2.608 2.608 2.618 2.608 2.721 23,499,743 2.6390 -2.79%
2026-03-16 0 2.870 2.870 2.880 2.800 2.900 19,870,747 56,812,857 2.8591 2.683 2.683 2.693 2.618 2.711 21,254,322 2.6730 1.06%
2026-03-13 0 2.840 2.830 2.840 2.760 2.840 23,170,000 65,037,770 2.8070 2.655 2.646 2.655 2.580 2.655 24,783,298 2.6243 1.07%
2026-03-12 0 2.810 2.810 2.820 2.710 2.820 18,710,000 52,087,216 2.7839 2.627 2.627 2.636 2.534 2.636 20,012,754 2.6027 0.36%
2026-03-11 0 2.800 2.790 2.800 2.750 2.820 22,138,447 61,659,899 2.7852 2.618 2.608 2.618 2.571 2.636 23,679,919 2.6039 1.82%
2026-03-10 0 2.750 2.750 2.760 2.730 2.790 20,104,712 55,477,672 2.7594 2.571 2.571 2.580 2.552 2.608 21,504,578 2.5798 0.36%
2026-03-09 0 2.740 2.740 2.750 2.720 2.870 25,352,000 70,104,720 2.7653 2.562 2.562 2.571 2.543 2.683 27,117,228 2.5852 -4.20%
2026-03-06 0 2.860 2.860 2.880 2.800 2.890 25,352,837 72,500,749 2.8597 2.674 2.674 2.693 2.618 2.702 27,118,123 2.6735 1.42%
2026-03-05 0 2.820 2.820 2.830 2.750 2.860 27,992,333 79,126,510 2.8267 2.636 2.636 2.646 2.571 2.674 29,941,404 2.6427 2.55%
2026-03-04 0 2.750 2.740 2.750 2.690 2.770 32,576,514 88,688,644 2.7225 2.571 2.562 2.571 2.515 2.590 34,844,775 2.5452 0.00%
2026-03-03 0 2.750 2.740 2.750 2.720 2.820 24,315,341 67,319,717 2.7686 2.571 2.562 2.571 2.543 2.636 26,008,387 2.5884 -1.08%
2026-03-02 0 2.780 2.780 2.790 2.760 2.850 23,942,000 66,665,659 2.7845 2.599 2.599 2.608 2.580 2.664 25,609,051 2.6032 -1.77%
2026-02-27 0 2.830 2.830 2.840 2.770 2.850 23,323,100 65,729,952 2.8182 2.646 2.646 2.655 2.590 2.664 24,947,058 2.6348 0.00%
2026-02-26 0 2.830 2.830 2.840 2.800 2.860 37,503,602 105,925,493 2.8244 2.646 2.646 2.655 2.618 2.674 40,114,930 2.6406 0.00%
2026-02-25 0 2.830 2.830 2.840 2.810 2.900 19,054,874 54,143,169 2.8414 2.646 2.646 2.655 2.627 2.711 20,381,641 2.6565 -2.75%
2026-02-24 0 2.910 2.900 2.910 2.840 2.920 20,435,732 58,698,643 2.8724 2.721 2.711 2.721 2.655 2.730 21,858,646 2.6854 0.34%
2026-02-23 0 2.900 2.890 2.900 2.870 2.900 4,088,120 11,795,901 2.8854 2.711 2.702 2.711 2.683 2.711 4,372,771 2.6976 1.05%
2026-02-20 0 2.870 2.860 2.870 2.810 2.880 13,711,615 39,188,242 2.8580 2.683 2.674 2.683 2.627 2.693 14,666,337 2.6720 1.77%
2026-02-16 0 2.820 2.820 2.830 2.800 2.840 2,465,281 6,952,764 2.8203 2.636 2.636 2.646 2.618 2.655 2,636,935 2.6367 0.71%
2026-02-13 0 2.800 2.790 2.800 2.770 2.820 14,419,712 40,306,130 2.7952 2.618 2.608 2.618 2.590 2.636 15,423,738 2.6133 -0.71%
2026-02-12 0 2.820 2.810 2.820 2.790 2.880 17,457,100 49,396,825 2.8296 2.636 2.627 2.636 2.608 2.693 18,672,616 2.6454 -2.08%
2026-02-11 0 2.880 2.880 2.890 2.800 2.890 12,146,518 34,641,463 2.8520 2.693 2.693 2.702 2.618 2.702 12,992,265 2.6663 1.05%
2026-02-10 0 2.850 2.850 2.860 2.780 2.880 19,628,075 55,336,919 2.8193 2.664 2.664 2.674 2.599 2.693 20,994,753 2.6357 -0.35%
2026-02-09 0 2.860 2.860 2.870 2.820 2.980 84,276,173 246,369,831 2.9234 2.674 2.674 2.683 2.636 2.786 90,144,216 2.7331 -3.38%
2026-02-06 0 2.960 2.950 2.960 2.860 2.970 54,340,889 159,779,404 2.9403 2.767 2.758 2.767 2.674 2.777 58,124,576 2.7489 1.72%
2026-02-05 0 2.910 2.910 2.920 2.850 2.930 35,669,198 103,387,939 2.8985 2.721 2.721 2.730 2.664 2.739 38,152,799 2.7098 0.69%
2026-02-04 0 2.890 2.890 2.900 2.800 2.910 49,782,230 143,063,541 2.8738 2.702 2.702 2.711 2.618 2.721 53,248,504 2.6867 2.48%
2026-02-03 0 2.820 2.820 2.830 2.720 2.840 44,340,562 124,105,422 2.7989 2.636 2.636 2.646 2.543 2.655 47,427,939 2.6167 1.81%
2026-02-02 0 2.770 2.760 2.770 2.660 2.780 57,370,986 157,552,911 2.7462 2.590 2.580 2.590 2.487 2.599 61,365,655 2.5674 2.97%
2026-01-30 0 2.690 2.680 2.690 2.620 2.700 26,883,707 72,117,038 2.6826 2.515 2.506 2.515 2.449 2.524 28,755,585 2.5079 0.75%
2026-01-29 0 2.670 2.660 2.670 2.630 2.700 17,032,630 45,514,596 2.6722 2.496 2.487 2.496 2.459 2.524 18,218,590 2.4983 1.14%
2026-01-28 0 2.640 2.640 2.650 2.580 2.650 13,501,179 35,513,118 2.6304 2.468 2.468 2.477 2.412 2.477 14,441,249 2.4591 1.54%
2026-01-27 0 2.600 2.590 2.600 2.580 2.640 20,053,215 52,031,800 2.5947 2.431 2.421 2.431 2.412 2.468 21,449,495 2.4258 -1.14%
2026-01-26 0 2.630 2.630 2.640 2.600 2.650 14,996,100 39,411,064 2.6281 2.459 2.459 2.468 2.431 2.477 16,040,259 2.4570 -0.38%
2026-01-23 0 2.640 2.630 2.640 2.610 2.690 18,694,000 49,397,390 2.6424 2.468 2.459 2.468 2.440 2.515 19,995,640 2.4704 0.00%
2026-01-22 0 2.640 2.640 2.650 2.580 2.660 34,380,082 90,664,241 2.6371 2.468 2.468 2.477 2.412 2.487 36,773,924 2.4654 2.33%
2026-01-21 0 2.580 2.580 2.590 2.530 2.580 13,300,012 34,120,996 2.5655 2.412 2.412 2.421 2.365 2.412 14,226,075 2.3985 0.39%
2026-01-20 0 2.570 2.560 2.570 2.500 2.570 20,145,288 50,997,401 2.5315 2.403 2.393 2.403 2.337 2.403 21,547,979 2.3667 1.98%
2026-01-19 0 2.520 2.510 2.520 2.490 2.580 23,016,000 58,404,840 2.5376 2.356 2.347 2.356 2.328 2.412 24,618,575 2.3724 0.00%
2026-01-16 0 2.520 2.510 2.520 2.490 2.580 41,267,280 104,161,425 2.5241 2.356 2.347 2.356 2.328 2.412 44,140,668 2.3598 -1.56%
2026-01-15 0 2.560 2.550 2.560 2.520 2.570 21,901,151 55,724,428 2.5444 2.393 2.384 2.393 2.356 2.403 23,426,100 2.3787 0.00%
2026-01-14 0 2.560 2.550 2.560 2.520 2.560 12,337,800 31,365,762 2.5422 2.393 2.384 2.393 2.356 2.393 13,196,865 2.3768 1.19%
2026-01-13 0 2.530 2.520 2.530 2.510 2.540 15,700,972 39,664,269 2.5262 2.365 2.356 2.365 2.347 2.375 16,794,211 2.3618 0.40%
2026-01-12 0 2.520 2.510 2.520 2.490 2.530 18,236,669 45,874,209 2.5155 2.356 2.347 2.356 2.328 2.365 19,506,465 2.3517 0.00%
2026-01-09 0 2.520 2.510 2.520 2.490 2.540 12,008,000 30,220,560 2.5167 2.356 2.347 2.356 2.328 2.375 12,844,102 2.3529 0.40%
2026-01-08 0 2.510 2.510 2.520 2.480 2.520 12,809,240 32,043,880 2.5016 2.347 2.347 2.356 2.319 2.356 13,701,131 2.3388 0.00%
2026-01-07 0 2.510 2.500 2.510 2.480 2.520 10,464,000 26,210,298 2.5048 2.347 2.337 2.347 2.319 2.356 11,192,595 2.3418 0.40%
2026-01-06 0 2.500 2.490 2.500 2.460 2.510 13,080,189 32,521,558 2.4863 2.337 2.328 2.337 2.300 2.347 13,990,946 2.3245 1.21%
2026-01-05 0 2.470 2.470 2.480 2.450 2.490 12,426,383 30,730,523 2.4730 2.309 2.309 2.319 2.291 2.328 13,291,616 2.3120 0.82%
2026-01-02 0 2.450 2.440 2.450 2.430 2.460 5,181,061 12,650,251 2.4416 2.291 2.281 2.291 2.272 2.300 5,541,812 2.2827 -0.41%
2025-12-31 0 2.460 2.440 2.460 2.440 2.480 8,028,200 19,694,664 2.4532 2.300 2.281 2.300 2.281 2.319 8,587,193 2.2935 0.00%
2025-12-30 0 2.460 2.460 2.470 2.460 2.510 7,217,663 17,843,831 2.4722 2.300 2.300 2.309 2.300 2.347 7,720,220 2.3113 -1.60%
2025-12-29 0 2.500 2.490 2.500 2.460 2.540 18,074,100 45,048,950 2.4925 2.337 2.328 2.337 2.300 2.375 19,332,577 2.3302 -1.19%
2025-12-24 0 2.530 2.510 2.530 2.500 2.550 5,495,101 13,910,725 2.5315 2.365 2.347 2.365 2.337 2.384 5,877,718 2.3667 -0.39%
2025-12-23 0 2.540 2.530 2.540 2.480 2.540 14,180,326 35,701,714 2.5177 2.375 2.365 2.375 2.319 2.375 15,167,684 2.3538 2.01%
2025-12-22 0 2.490 2.480 2.490 2.470 2.530 25,734,250 64,207,799 2.4950 2.328 2.319 2.328 2.309 2.365 27,526,093 2.3326 0.00%
2025-12-19 0 2.490 2.490 2.500 2.470 2.530 34,343,318 85,736,159 2.4964 2.328 2.328 2.337 2.309 2.365 36,734,600 2.3339 -0.80%
2025-12-18 0 2.510 2.510 2.520 2.450 2.530 17,802,890 44,576,842 2.5039 2.347 2.347 2.356 2.291 2.365 19,042,483 2.3409 1.62%
2025-12-17 0 2.470 2.470 2.480 2.460 2.550 18,078,001 44,882,752 2.4827 2.309 2.309 2.319 2.300 2.384 19,336,749 2.3211 -2.37%
2025-12-16 0 2.530 2.530 2.540 2.510 2.560 12,999,101 32,880,310 2.5294 2.365 2.365 2.375 2.347 2.393 13,904,212 2.3648 -0.78%
2025-12-15 0 2.550 2.550 2.560 2.470 2.580 24,568,254 62,610,759 2.5484 2.384 2.384 2.393 2.309 2.412 26,278,910 2.3825 3.24%
2025-12-12 0 2.470 2.470 2.480 2.440 2.500 21,712,631 53,835,296 2.4794 2.309 2.309 2.319 2.281 2.337 23,224,454 2.3180 0.82%
2025-12-11 0 2.450 2.440 2.450 2.440 2.470 8,299,630 20,353,927 2.4524 2.291 2.281 2.291 2.281 2.309 8,877,523 2.2927 -0.81%
2025-12-10 0 2.470 2.460 2.470 2.430 2.470 13,816,201 33,904,174 2.4539 2.309 2.300 2.309 2.272 2.309 14,778,206 2.2942 0.41%
2025-12-09 0 2.460 2.460 2.470 2.450 2.510 22,992,608 56,785,015 2.4697 2.300 2.300 2.309 2.291 2.347 24,593,554 2.3089 -1.60%
2025-12-08 0 2.500 2.500 2.510 2.500 2.540 23,213,029 58,309,380 2.5119 2.337 2.337 2.347 2.337 2.375 24,829,323 2.3484 -1.57%
2025-12-05 0 2.540 2.540 2.550 2.540 2.610 13,701,180 34,975,074 2.5527 2.375 2.375 2.384 2.375 2.440 14,655,176 2.3865 -2.68%
2025-12-04 0 2.610 2.590 2.610 2.580 2.610 17,088,101 44,402,462 2.5984 2.440 2.421 2.440 2.412 2.440 18,277,924 2.4293 0.77%
2025-12-03 0 2.590 2.580 2.590 2.560 2.600 16,271,016 42,036,090 2.5835 2.421 2.412 2.421 2.393 2.431 17,403,946 2.4153 -0.38%
2025-12-02 0 2.600 2.590 2.600 2.560 2.610 22,940,681 59,445,797 2.5913 2.431 2.421 2.431 2.393 2.440 24,538,012 2.4226 0.78%
2025-12-01 0 2.580 2.580 2.590 2.540 2.590 12,432,440 31,948,895 2.5698 2.412 2.412 2.421 2.375 2.421 13,298,095 2.4025 1.98%
2025-11-28 0 2.530 2.530 2.550 2.520 2.590 17,697,162 44,945,316 2.5397 2.365 2.365 2.384 2.356 2.421 18,929,393 2.3744 -1.94%
2025-11-27 0 2.580 2.570 2.580 2.540 2.600 23,395,301 60,432,207 2.5831 2.412 2.403 2.412 2.375 2.431 25,024,286 2.4149 1.18%
2025-11-26 0 2.550 2.540 2.550 2.500 2.580 29,901,257 76,390,667 2.5548 2.384 2.375 2.384 2.337 2.412 31,983,244 2.3885 1.19%
2025-11-25 0 2.520 2.520 2.530 2.440 2.540 105,038,490 258,803,548 2.4639 2.356 2.356 2.365 2.281 2.375 112,352,187 2.3035 4.13%
2025-11-24 0 2.420 2.420 2.430 2.420 2.470 349,195,587 846,403,213 2.4239 2.262 2.262 2.272 2.262 2.309 373,509,633 2.2661 -2.02%
2025-11-21 0 2.470 2.470 2.480 2.460 2.540 47,539,174 118,095,277 2.4842 2.309 2.309 2.319 2.300 2.375 50,849,266 2.3225 -2.76%
2025-11-20 0 2.540 2.530 2.540 2.520 2.560 15,432,569 39,137,886 2.5361 2.375 2.365 2.375 2.356 2.393 16,507,119 2.3710 0.00%
2025-11-19 0 2.540 2.540 2.550 2.510 2.560 15,754,917 39,869,201 2.5306 2.375 2.375 2.384 2.347 2.393 16,851,912 2.3659 0.79%
2025-11-18 0 2.520 2.520 2.530 2.510 2.570 24,431,460 61,756,536 2.5277 2.356 2.356 2.365 2.347 2.403 26,132,592 2.3632 -1.56%
2025-11-17 0 2.560 2.550 2.560 2.510 2.580 28,714,178 73,190,720 2.5489 2.393 2.384 2.393 2.347 2.412 30,713,510 2.3830 -0.39%
2025-11-14 0 2.570 2.570 2.580 2.550 2.640 44,408,728 114,693,138 2.5827 2.403 2.403 2.412 2.384 2.468 47,500,851 2.4145 -2.65%
2025-11-13 0 2.640 2.620 2.640 2.590 2.650 28,884,100 75,691,933 2.6205 2.468 2.449 2.468 2.421 2.477 30,895,263 2.4500 -0.38%
2025-11-12 0 2.650 2.640 2.650 2.600 2.670 23,194,016 61,047,607 2.6320 2.477 2.468 2.477 2.431 2.496 24,808,986 2.4607 1.15%
2025-11-11 0 2.620 2.610 2.620 2.580 2.620 22,500,253 58,656,830 2.6069 2.449 2.440 2.449 2.412 2.449 24,066,917 2.4372 0.38%
2025-11-10 0 2.610 2.600 2.610 2.580 2.610 17,153,094 44,644,470 2.6027 2.440 2.431 2.440 2.412 2.440 18,347,442 2.4333 0.77%
2025-11-07 0 2.590 2.580 2.590 2.560 2.610 15,180,265 39,227,428 2.5841 2.421 2.412 2.421 2.393 2.440 16,237,248 2.4159 0.39%
2025-11-06 0 2.580 2.580 2.590 2.540 2.600 52,269,082 134,984,230 2.5825 2.412 2.412 2.421 2.375 2.431 55,908,512 2.4144 1.57%
2025-11-05 0 2.540 2.540 2.550 2.500 2.540 11,136,882 28,194,064 2.5316 2.375 2.375 2.384 2.337 2.375 11,912,329 2.3668 0.40%
2025-11-04 0 2.530 2.530 2.540 2.510 2.540 14,612,241 36,963,477 2.5296 2.365 2.365 2.375 2.347 2.375 15,629,673 2.3650 0.40%
2025-11-03 0 2.520 2.510 2.520 2.470 2.520 16,956,623 42,494,053 2.5060 2.356 2.347 2.356 2.309 2.356 18,137,291 2.3429 0.80%
2025-10-31 0 2.500 2.500 2.510 2.500 2.550 17,183,177 43,236,690 2.5162 2.337 2.337 2.347 2.337 2.384 18,379,620 2.3524 -1.96%
2025-10-30 0 2.550 2.530 2.550 2.500 2.550 17,527,029 44,419,709 2.5344 2.384 2.365 2.384 2.337 2.384 18,747,414 2.3694 0.79%
2025-10-28 0 2.530 2.520 2.530 2.470 2.530 15,298,420 38,387,944 2.5093 2.365 2.356 2.365 2.309 2.365 16,363,630 2.3459 0.80%
2025-10-27 0 2.510 2.500 2.510 2.470 2.510 17,530,280 43,679,940 2.4917 2.347 2.337 2.347 2.309 2.347 18,750,891 2.3295 1.21%
2025-10-24 0 2.480 2.480 2.490 2.470 2.530 18,528,189 46,133,779 2.4899 2.319 2.319 2.328 2.309 2.365 19,818,283 2.3278 -1.59%
2025-10-23 0 2.520 2.510 2.520 2.490 2.530 14,169,291 35,518,040 2.5067 2.356 2.347 2.356 2.328 2.365 15,155,881 2.3435 0.40%
2025-10-22 0 2.510 2.500 2.510 2.480 2.520 13,142,157 32,916,170 2.5046 2.347 2.337 2.347 2.319 2.356 14,057,229 2.3416 0.40%
2025-10-21 0 2.500 2.490 2.500 2.480 2.510 10,641,496 26,514,623 2.4916 2.337 2.328 2.337 2.319 2.347 11,382,450 2.3294 0.00%
2025-10-20 0 2.500 2.490 2.500 2.460 2.510 12,890,729 32,128,497 2.4924 2.337 2.328 2.337 2.300 2.347 13,788,294 2.3301 0.81%
2025-10-17 0 2.480 2.470 2.480 2.450 2.510 23,952,554 59,357,179 2.4781 2.319 2.309 2.319 2.291 2.347 25,620,340 2.3168 -0.80%
2025-10-16 0 2.500 2.490 2.500 2.430 2.510 27,194,118 67,616,787 2.4864 2.337 2.328 2.337 2.272 2.347 29,087,610 2.3246 2.04%
2025-10-15 0 2.450 2.440 2.450 2.420 2.460 11,253,047 27,462,988 2.4405 2.291 2.281 2.291 2.262 2.300 12,036,582 2.2816 0.82%
2025-10-14 0 2.430 2.420 2.430 2.410 2.460 22,019,351 53,589,486 2.4337 2.272 2.262 2.272 2.253 2.300 23,552,530 2.2753 0.00%
2025-10-13 0 2.430 2.420 2.430 2.390 2.440 26,183,364 63,210,573 2.4142 2.272 2.262 2.272 2.234 2.281 28,006,478 2.2570 0.00%
2025-10-10 0 2.430 2.420 2.430 2.390 2.430 25,044,434 60,540,403 2.4173 2.272 2.262 2.272 2.234 2.272 26,788,246 2.2600 0.83%
2025-10-09 0 2.410 2.400 2.410 2.370 2.440 26,145,822 62,995,633 2.4094 2.253 2.244 2.253 2.216 2.281 27,966,322 2.2526 1.69%
2025-10-08 0 2.370 2.360 2.370 2.360 2.400 14,571,404 34,567,996 2.3723 2.216 2.206 2.216 2.206 2.244 15,585,992 2.2179 -0.84%
2025-10-06 0 2.390 2.380 2.390 2.360 2.400 14,633,252 34,945,028 2.3881 2.234 2.225 2.234 2.206 2.244 15,652,147 2.2326 0.42%
2025-10-03 0 2.380 2.370 2.380 2.360 2.380 8,212,353 19,514,353 2.3762 2.225 2.216 2.225 2.206 2.225 8,784,169 2.2215 -0.42%
2025-10-02 0 2.390 2.380 2.390 2.360 2.400 12,362,524 29,451,986 2.3824 2.234 2.225 2.234 2.206 2.244 13,223,311 2.2273 0.00%
2025-09-30 0 2.390 2.380 2.390 2.370 2.430 24,382,982 58,142,311 2.3845 2.234 2.225 2.234 2.216 2.272 26,080,738 2.2293 -1.24%
2025-09-29 0 2.420 2.410 2.420 2.390 2.430 29,950,144 72,023,119 2.4048 2.262 2.253 2.262 2.234 2.272 32,035,535 2.2482 -0.41%
2025-09-26 0 2.430 2.430 2.440 2.390 2.440 18,292,169 44,272,714 2.4203 2.272 2.272 2.281 2.234 2.281 19,565,830 2.2628 0.00%
2025-09-25 0 2.430 2.420 2.430 2.410 2.470 30,726,149 74,802,427 2.4345 2.272 2.262 2.272 2.253 2.309 32,865,572 2.2760 -0.41%
2025-09-24 0 2.440 2.440 2.450 2.430 2.470 13,737,435 33,585,935 2.4448 2.281 2.281 2.291 2.272 2.309 14,693,955 2.2857 -0.81%
2025-09-23 0 2.460 2.460 2.470 2.440 2.490 27,271,285 67,171,410 2.4631 2.300 2.300 2.309 2.281 2.328 29,170,150 2.3027 0.00%
2025-09-22 0 2.460 2.450 2.460 2.410 2.470 23,902,896 58,178,265 2.4339 2.300 2.291 2.300 2.253 2.309 25,567,224 2.2755 0.00%
2025-09-19 0 2.460 2.450 2.460 2.450 2.510 28,820,378 71,138,631 2.4683 2.300 2.291 2.300 2.291 2.347 30,827,104 2.3077 -1.60%
2025-09-18 0 2.500 2.480 2.500 2.460 2.540 27,530,505 68,464,809 2.4869 2.337 2.319 2.337 2.300 2.375 29,447,419 2.3250 -1.57%
2025-09-17 0 2.540 2.520 2.540 2.480 2.540 35,753,631 89,681,481 2.5083 2.375 2.356 2.375 2.319 2.375 38,243,111 2.3450 0.79%
2025-09-16 0 2.520 2.510 2.520 2.490 2.550 30,860,659 77,352,826 2.5065 2.356 2.347 2.356 2.328 2.384 33,009,448 2.3434 -0.79%
2025-09-15 0 2.540 2.530 2.540 2.530 2.610 21,545,000 54,916,160 2.5489 2.375 2.365 2.375 2.365 2.440 23,045,151 2.3830 -1.93%
2025-09-12 0 2.590 2.580 2.590 2.570 2.610 28,847,963 74,703,884 2.5896 2.421 2.412 2.421 2.403 2.440 30,856,610 2.4210 0.78%
2025-09-11 0 2.570 2.560 2.570 2.530 2.580 24,413,597 62,550,509 2.5621 2.403 2.393 2.403 2.365 2.412 26,113,485 2.3953 1.58%
2025-09-10 0 2.530 2.520 2.530 2.510 2.560 25,096,189 63,315,798 2.5229 2.365 2.356 2.365 2.347 2.393 26,843,605 2.3587 -0.39%
2025-09-09 0 2.540 2.530 2.540 2.510 2.620 50,726,062 128,718,636 2.5375 2.375 2.365 2.375 2.347 2.449 54,258,053 2.3723 -2.31%
2025-09-08 0 2.600 2.590 2.600 2.570 2.680 51,364,859 133,322,942 2.5956 2.431 2.421 2.431 2.403 2.506 54,941,329 2.4266 -0.63%
2025-09-05 0 2.690 2.690 2.720 2.640 2.770 118,948,914 322,822,751 2.7140 2.446 2.446 2.473 2.401 2.519 130,805,222 2.4680 1.89%
2025-09-04 0 2.640 2.630 2.640 2.580 2.650 39,577,748 103,650,789 2.6189 2.401 2.392 2.401 2.346 2.410 43,522,685 2.3815 0.76%
2025-09-03 0 2.620 2.610 2.620 2.590 2.630 32,798,544 85,856,471 2.6177 2.383 2.373 2.383 2.355 2.392 36,067,760 2.3804 0.00%
2025-09-02 0 2.620 2.610 2.620 2.570 2.630 25,779,703 66,970,715 2.5978 2.383 2.373 2.383 2.337 2.392 28,349,311 2.3623 -0.38%
2025-09-01 0 2.630 2.620 2.630 2.590 2.650 21,795,746 57,318,627 2.6298 2.392 2.383 2.392 2.355 2.410 23,968,251 2.3914 1.15%
2025-08-29 0 2.600 2.590 2.600 2.570 2.640 25,304,490 65,780,740 2.5996 2.364 2.355 2.364 2.337 2.401 27,826,731 2.3639 -1.14%
2025-08-28 0 2.630 2.620 2.630 2.570 2.640 44,779,926 117,276,552 2.6190 2.392 2.383 2.392 2.337 2.401 49,243,393 2.3816 1.94%
2025-08-27 0 2.580 2.570 2.580 2.560 2.630 17,403,053 45,129,154 2.5932 2.346 2.337 2.346 2.328 2.392 19,137,713 2.3581 0.00%
2025-08-26 0 2.580 2.580 2.590 2.580 2.620 19,293,928 49,951,505 2.5890 2.346 2.346 2.355 2.346 2.383 21,217,062 2.3543 -1.15%
2025-08-25 0 2.610 2.600 2.610 2.560 2.630 38,634,000 100,805,119 2.6092 2.373 2.364 2.373 2.328 2.392 42,484,868 2.3727 2.35%
2025-08-22 0 2.550 2.550 2.560 2.530 2.570 25,872,992 66,166,397 2.5574 2.319 2.319 2.328 2.301 2.337 28,451,899 2.3256 -0.78%
2025-08-21 0 2.570 2.560 2.570 2.550 2.600 23,471,328 60,366,636 2.5719 2.337 2.328 2.337 2.319 2.364 25,810,847 2.3388 0.39%
2025-08-20 0 2.560 2.550 2.560 2.530 2.570 12,445,258 31,761,014 2.5521 2.328 2.319 2.328 2.301 2.337 13,685,747 2.3207 0.39%
2025-08-19 0 2.550 2.550 2.560 2.550 2.580 15,743,709 40,305,903 2.5601 2.319 2.319 2.328 2.319 2.346 17,312,973 2.3281 -1.16%
2025-08-18 0 2.580 2.570 2.580 2.550 2.610 24,816,887 63,793,399 2.5706 2.346 2.337 2.346 2.319 2.373 27,290,526 2.3376 -0.39%
2025-08-15 0 2.590 2.590 2.600 2.590 2.640 14,260,000 37,122,120 2.6032 2.355 2.355 2.364 2.355 2.401 15,681,374 2.3673 -1.52%
2025-08-14 0 2.630 2.620 2.630 2.610 2.670 28,117,862 74,151,483 2.6372 2.392 2.383 2.392 2.373 2.428 30,920,528 2.3981 -0.75%
2025-08-13 0 2.650 2.640 2.650 2.620 2.710 32,958,057 87,104,097 2.6429 2.410 2.401 2.410 2.383 2.464 36,243,172 2.4033 -1.85%
2025-08-12 0 2.700 2.690 2.700 2.620 2.710 26,710,895 71,879,726 2.6910 2.455 2.446 2.455 2.383 2.464 29,373,320 2.4471 1.89%
2025-08-11 0 2.650 2.630 2.650 2.610 2.680 29,478,670 77,885,375 2.6421 2.410 2.392 2.410 2.373 2.437 32,416,975 2.4026 -0.38%
2025-08-08 0 2.660 2.650 2.660 2.640 2.720 23,454,613 62,605,892 2.6692 2.419 2.410 2.419 2.401 2.473 25,792,466 2.4273 -2.21%
2025-08-07 0 2.720 2.710 2.720 2.650 2.740 30,577,530 82,448,746 2.6964 2.473 2.464 2.473 2.410 2.492 33,625,365 2.4520 1.12%
2025-08-06 0 2.690 2.690 2.700 2.690 2.770 11,025,076 29,958,640 2.7173 2.446 2.446 2.455 2.446 2.519 12,124,007 2.4710 -1.47%
2025-08-05 0 2.730 2.720 2.730 2.670 2.740 20,204,853 54,991,780 2.7217 2.483 2.473 2.483 2.428 2.492 22,218,784 2.4750 1.87%
2025-08-04 0 2.680 2.680 2.690 2.640 2.730 26,086,298 70,090,632 2.6869 2.437 2.437 2.446 2.401 2.483 28,686,466 2.4433 0.37%
2025-08-01 0 2.670 2.660 2.670 2.660 2.720 16,493,416 44,383,746 2.6910 2.428 2.419 2.428 2.419 2.473 18,137,408 2.4471 -0.74%
2025-07-31 0 2.690 2.680 2.690 2.680 2.720 19,976,081 53,881,010 2.6973 2.446 2.437 2.446 2.437 2.473 21,967,209 2.4528 -0.74%
2025-07-30 0 2.710 2.710 2.720 2.700 2.760 21,176,640 57,788,499 2.7289 2.464 2.464 2.473 2.455 2.510 23,287,435 2.4815 -1.45%
2025-07-29 0 2.750 2.740 2.750 2.680 2.750 18,322,433 49,839,913 2.7202 2.501 2.492 2.501 2.437 2.501 20,148,733 2.4736 2.23%
2025-07-28 0 2.690 2.690 2.700 2.670 2.730 16,567,504 44,716,509 2.6990 2.446 2.446 2.455 2.428 2.483 18,218,880 2.4544 -0.74%
2025-07-25 0 2.710 2.700 2.710 2.690 2.750 20,667,914 56,154,225 2.7170 2.464 2.455 2.464 2.446 2.501 22,728,001 2.4707 -0.37%
2025-07-24 0 2.720 2.710 2.720 2.670 2.730 17,392,317 46,961,313 2.7001 2.473 2.464 2.473 2.428 2.483 19,125,907 2.4554 1.49%
2025-07-23 0 2.680 2.670 2.680 2.650 2.700 22,135,995 59,251,079 2.6767 2.437 2.428 2.437 2.410 2.455 24,342,414 2.4341 0.00%
2025-07-22 0 2.680 2.680 2.690 2.600 2.700 46,042,797 122,486,413 2.6603 2.437 2.437 2.446 2.364 2.455 50,632,142 2.4191 2.29%
2025-07-21 0 2.620 2.610 2.620 2.570 2.640 20,126,062 52,575,978 2.6123 2.383 2.373 2.383 2.337 2.401 22,132,140 2.3755 0.77%
2025-07-18 0 2.600 2.590 2.600 2.580 2.610 10,790,416 28,036,021 2.5982 2.364 2.355 2.364 2.346 2.373 11,865,958 2.3627 -0.38%
2025-07-17 0 2.610 2.600 2.610 2.560 2.640 23,388,866 61,039,918 2.6098 2.373 2.364 2.373 2.328 2.401 25,720,166 2.3732 0.77%
2025-07-16 0 2.590 2.580 2.590 2.540 2.600 14,250,000 36,844,452 2.5856 2.355 2.346 2.355 2.310 2.364 15,670,378 2.3512 0.00%
2025-07-15 0 2.590 2.580 2.590 2.550 2.620 16,625,932 42,903,983 2.5805 2.355 2.346 2.355 2.319 2.383 18,283,132 2.3466 0.78%
2025-07-14 0 2.570 2.560 2.570 2.540 2.590 20,502,790 52,574,278 2.5642 2.337 2.328 2.337 2.310 2.355 22,546,419 2.3318 -0.39%
2025-07-11 0 2.580 2.570 2.580 2.480 2.580 34,977,670 89,200,890 2.5502 2.346 2.337 2.346 2.255 2.346 38,464,091 2.3191 3.61%
2025-07-10 0 2.490 2.480 2.490 2.410 2.510 26,476,476 65,161,968 2.4611 2.264 2.255 2.264 2.192 2.282 29,115,535 2.2380 2.89%
2025-07-09 0 2.420 2.410 2.420 2.400 2.430 10,570,401 25,533,650 2.4156 2.201 2.192 2.201 2.182 2.210 11,624,012 2.1966 0.00%
2025-07-08 0 2.420 2.410 2.420 2.410 2.460 24,993,117 60,523,669 2.4216 2.201 2.192 2.201 2.192 2.237 27,484,322 2.2021 -1.22%
2025-07-07 0 2.450 2.440 2.450 2.410 2.460 12,390,300 30,281,437 2.4440 2.228 2.219 2.228 2.192 2.237 13,625,311 2.2224 0.41%
2025-07-04 0 2.440 2.430 2.440 2.420 2.470 14,520,520 35,363,554 2.4354 2.219 2.210 2.219 2.201 2.246 15,967,862 2.2147 -0.81%
2025-07-03 0 2.460 2.450 2.460 2.430 2.470 14,190,799 34,833,329 2.4546 2.237 2.228 2.237 2.210 2.246 15,605,276 2.2322 0.82%
2025-07-02 0 2.440 2.430 2.440 2.360 2.470 32,712,419 79,791,714 2.4392 2.219 2.210 2.219 2.146 2.246 35,973,050 2.2181 2.95%
2025-06-30 0 2.370 2.360 2.370 2.350 2.400 17,851,631 42,319,357 2.3706 2.155 2.146 2.155 2.137 2.182 19,631,004 2.1557 0.00%
2025-06-27 0 2.370 2.360 2.370 2.360 2.500 40,330,858 96,898,856 2.4026 2.155 2.146 2.155 2.146 2.273 44,350,862 2.1848 -4.82%
2025-06-26 0 2.490 2.480 2.490 2.480 2.500 8,276,345 20,610,849 2.4903 2.264 2.255 2.264 2.255 2.273 9,101,295 2.2646 0.40%
2025-06-25 0 2.480 2.480 2.490 2.480 2.550 13,834,240 34,451,345 2.4903 2.255 2.255 2.264 2.255 2.319 15,213,177 2.2646 -2.36%
2025-06-24 0 2.540 2.530 2.540 2.410 2.550 31,991,950 79,677,398 2.4905 2.310 2.301 2.310 2.192 2.319 35,180,768 2.2648 4.10%
2025-06-23 0 2.440 2.440 2.450 2.430 2.490 15,337,915 37,533,855 2.4471 2.219 2.219 2.228 2.210 2.264 16,866,731 2.2253 -1.21%
2025-06-20 0 2.470 2.460 2.470 2.440 2.520 23,705,183 58,493,879 2.4676 2.246 2.237 2.246 2.219 2.292 26,068,012 2.2439 -1.59%
2025-06-19 0 2.510 2.500 2.510 2.480 2.600 21,965,880 55,159,874 2.5112 2.282 2.273 2.282 2.255 2.364 24,155,343 2.2835 -3.46%
2025-06-18 0 2.600 2.590 2.600 2.520 2.600 27,323,845 70,175,257 2.5683 2.364 2.355 2.364 2.292 2.364 30,047,366 2.3355 0.00%
2025-06-17 0 2.600 2.580 2.600 2.510 2.600 28,911,171 74,357,624 2.5719 2.364 2.346 2.364 2.282 2.364 31,792,910 2.3388 2.77%
2025-06-16 0 2.530 2.520 2.530 2.440 2.540 31,012,416 77,930,421 2.5129 2.301 2.292 2.301 2.219 2.310 34,103,598 2.2851 3.69%
2025-06-13 0 2.440 2.440 2.450 2.430 2.470 22,166,175 54,208,976 2.4456 2.219 2.219 2.228 2.210 2.246 24,375,602 2.2239 -0.41%
2025-06-12 0 2.450 2.440 2.450 2.430 2.500 29,715,011 73,023,247 2.4575 2.228 2.219 2.228 2.210 2.273 32,676,873 2.2347 -1.61%
2025-06-11 0 2.490 2.480 2.490 2.450 2.500 21,048,064 52,104,066 2.4755 2.264 2.255 2.264 2.228 2.273 23,146,043 2.2511 -0.40%
2025-06-10 0 2.500 2.490 2.500 2.470 2.550 22,336,101 55,696,831 2.4936 2.273 2.264 2.273 2.246 2.319 24,562,466 2.2676 -0.75%
2025-06-09 0 2.610 2.610 2.620 2.570 2.640 27,432,246 71,397,806 2.6027 2.291 2.291 2.299 2.256 2.317 31,256,353 2.2843 0.38%
2025-06-06 0 2.600 2.600 2.610 2.580 2.630 24,456,873 63,734,729 2.6060 2.282 2.282 2.291 2.264 2.308 27,866,208 2.2872 0.39%
2025-06-05 0 2.590 2.590 2.600 2.570 2.620 16,442,848 42,682,053 2.5958 2.273 2.273 2.282 2.256 2.299 18,735,012 2.2782 0.39%
2025-06-04 0 2.580 2.580 2.590 2.560 2.630 29,635,800 76,602,037 2.5848 2.264 2.264 2.273 2.247 2.308 33,767,087 2.2685 -1.15%
2025-06-03 0 2.610 2.600 2.610 2.550 2.620 24,447,678 63,623,344 2.6024 2.291 2.282 2.291 2.238 2.299 27,855,731 2.2840 2.76%
2025-06-02 0 2.540 2.530 2.540 2.510 2.580 14,061,631 35,869,807 2.5509 2.229 2.220 2.229 2.203 2.264 16,021,849 2.2388 -1.55%
2025-05-30 0 2.580 2.580 2.600 2.580 2.650 48,206,627 125,554,429 2.6045 2.264 2.264 2.282 2.264 2.326 54,926,723 2.2859 -1.90%
2025-05-29 0 2.630 2.630 2.640 2.570 2.640 17,020,000 44,418,348 2.6098 2.308 2.308 2.317 2.256 2.317 19,392,620 2.2905 0.38%
2025-05-28 0 2.620 2.610 2.620 2.560 2.630 17,066,070 44,522,369 2.6088 2.299 2.291 2.299 2.247 2.308 19,445,113 2.2896 0.00%
2025-05-27 0 2.620 2.610 2.620 2.560 2.620 18,175,532 47,247,659 2.5995 2.299 2.291 2.299 2.247 2.299 20,709,236 2.2815 1.16%
2025-05-26 0 2.590 2.580 2.590 2.560 2.640 28,052,048 72,719,756 2.5923 2.273 2.264 2.273 2.247 2.317 31,962,557 2.2752 0.39%
2025-05-23 0 2.580 2.570 2.580 2.560 2.630 18,246,278 47,259,246 2.5901 2.264 2.256 2.264 2.247 2.308 20,789,844 2.2732 -1.53%
2025-05-22 0 2.620 2.610 2.620 2.570 2.660 31,088,000 81,717,250 2.6286 2.299 2.291 2.299 2.256 2.335 35,421,726 2.3070 0.00%
2025-05-21 0 2.620 2.610 2.620 2.570 2.620 20,776,270 54,173,639 2.6075 2.299 2.291 2.299 2.256 2.299 23,672,522 2.2885 0.38%
2025-05-20 0 2.610 2.610 2.620 2.480 2.640 52,150,656 134,738,569 2.5836 2.291 2.291 2.299 2.177 2.317 59,420,557 2.2675 4.40%
2025-05-19 0 2.500 2.490 2.500 2.420 2.500 15,147,450 37,501,654 2.4758 2.194 2.185 2.194 2.124 2.194 17,259,033 2.1729 2.46%
2025-05-16 0 2.440 2.430 2.440 2.370 2.450 24,890,040 60,133,126 2.4160 2.141 2.133 2.141 2.080 2.150 28,359,759 2.1204 1.24%
2025-05-15 0 2.410 2.400 2.410 2.390 2.440 12,589,009 30,322,971 2.4087 2.115 2.106 2.115 2.098 2.141 14,343,941 2.1140 -0.82%
2025-05-14 0 2.430 2.420 2.430 2.410 2.440 14,679,810 35,550,186 2.4217 2.133 2.124 2.133 2.115 2.141 16,726,203 2.1254 0.00%
2025-05-13 0 2.430 2.420 2.430 2.400 2.440 12,578,771 30,459,388 2.4215 2.133 2.124 2.133 2.106 2.141 14,332,276 2.1252 0.41%
2025-05-12 0 2.420 2.410 2.420 2.390 2.440 10,649,209 25,762,917 2.4192 2.124 2.115 2.124 2.098 2.141 12,133,729 2.1232 0.41%
2025-05-09 0 2.410 2.400 2.410 2.370 2.410 8,268,084 19,770,091 2.3911 2.115 2.106 2.115 2.080 2.115 9,420,671 2.0986 1.26%
2025-05-08 0 2.380 2.380 2.390 2.370 2.420 15,423,374 36,815,992 2.3870 2.089 2.089 2.098 2.080 2.124 17,573,422 2.0950 -1.24%
2025-05-07 0 2.410 2.400 2.410 2.390 2.440 29,894,069 72,221,450 2.4159 2.115 2.106 2.115 2.098 2.141 34,061,359 2.1203 -0.41%
2025-05-06 0 2.420 2.410 2.420 2.400 2.440 12,656,902 30,668,650 2.4231 2.124 2.115 2.124 2.106 2.141 14,421,298 2.1266 1.26%
2025-05-02 0 2.390 2.380 2.390 2.380 2.480 5,823,539 14,021,835 2.4078 2.098 2.089 2.098 2.089 2.177 6,635,351 2.1132 -2.45%
2025-04-30 0 2.450 2.440 2.450 2.400 2.460 9,276,000 22,623,480 2.4389 2.150 2.141 2.150 2.106 2.159 10,569,092 2.1405 0.82%
2025-04-29 0 2.430 2.420 2.430 2.420 2.460 9,122,000 22,203,440 2.4341 2.133 2.124 2.133 2.124 2.159 10,393,624 2.1363 0.00%
2025-04-28 0 2.430 2.430 2.440 2.400 2.460 21,424,000 52,193,602 2.4362 2.133 2.133 2.141 2.106 2.159 24,410,546 2.1382 1.25%
2025-04-25 0 2.400 2.400 2.410 2.400 2.470 22,863,302 55,778,266 2.4396 2.106 2.106 2.115 2.106 2.168 26,050,490 2.1412 -2.83%
2025-04-24 0 2.470 2.470 2.480 2.440 2.480 19,343,219 47,660,048 2.4639 2.168 2.168 2.177 2.141 2.177 22,039,701 2.1625 0.82%
2025-04-23 0 2.450 2.440 2.450 2.420 2.450 9,127,208 22,275,058 2.4405 2.150 2.141 2.150 2.124 2.150 10,399,558 2.1419 0.41%
2025-04-22 0 2.440 2.430 2.440 2.400 2.450 7,822,462 19,026,036 2.4322 2.141 2.133 2.141 2.106 2.150 8,912,928 2.1347 1.24%
2025-04-17 0 2.410 2.410 2.420 2.410 2.450 8,110,374 19,675,631 2.4260 2.115 2.115 2.124 2.115 2.150 9,240,976 2.1292 0.00%
2025-04-16 0 2.410 2.400 2.410 2.370 2.440 10,887,333 26,089,865 2.3964 2.115 2.106 2.115 2.080 2.141 12,405,048 2.1032 -1.63%
2025-04-15 0 2.450 2.440 2.450 2.420 2.490 20,669,400 50,694,610 2.4526 2.150 2.141 2.150 2.124 2.185 23,550,754 2.1526 0.82%
2025-04-14 0 2.430 2.430 2.440 2.370 2.430 14,867,963 35,758,346 2.4051 2.133 2.133 2.141 2.080 2.133 16,940,585 2.1108 0.83%
2025-04-11 0 2.410 2.400 2.410 2.360 2.420 17,902,993 42,793,003 2.3903 2.115 2.106 2.115 2.071 2.124 20,398,704 2.0978 -0.41%
2025-04-10 0 2.420 2.410 2.420 2.370 2.460 27,773,248 67,041,339 2.4139 2.124 2.115 2.124 2.080 2.159 31,644,892 2.1186 0.41%
2025-04-09 0 2.410 2.410 2.420 2.290 2.420 40,788,934 96,990,896 2.3779 2.115 2.115 2.124 2.010 2.124 46,474,989 2.0869 2.99%
2025-04-08 0 2.340 2.340 2.350 2.280 2.380 43,204,924 101,231,758 2.3431 2.054 2.054 2.062 2.001 2.089 49,227,773 2.0564 1.30%
2025-04-07 0 2.310 2.300 2.310 2.280 2.410 50,339,803 118,164,430 2.3473 2.027 2.019 2.027 2.001 2.115 57,357,267 2.0601 -7.60%
2025-04-03 0 2.500 2.490 2.500 2.360 2.530 73,695,696 182,134,541 2.4714 2.194 2.185 2.194 2.071 2.220 83,969,016 2.1691 5.04%
2025-04-02 0 2.380 2.370 2.380 2.300 2.380 22,610,302 53,118,595 2.3493 2.089 2.080 2.089 2.019 2.089 25,762,221 2.0619 1.71%
2025-04-01 0 2.340 2.340 2.350 2.250 2.360 27,236,911 63,196,870 2.3203 2.054 2.054 2.062 1.975 2.071 31,033,788 2.0364 4.46%
2025-03-31 0 2.240 2.230 2.240 2.210 2.280 27,081,500 60,441,861 2.2319 1.966 1.957 1.966 1.940 2.001 30,856,713 1.9588 -1.75%
2025-03-28 0 2.280 2.270 2.280 2.230 2.330 32,609,031 74,403,114 2.2817 2.001 1.992 2.001 1.957 2.045 37,154,792 2.0025 -2.15%
2025-03-27 0 2.330 2.320 2.330 2.240 2.330 22,539,368 52,039,333 2.3088 2.045 2.036 2.045 1.966 2.045 25,681,399 2.0263 2.64%
2025-03-26 0 2.270 2.270 2.280 2.220 2.330 31,615,843 71,738,761 2.2691 1.992 1.992 2.001 1.948 2.045 36,023,152 1.9915 1.34%
2025-03-25 0 2.240 2.240 2.250 2.220 2.280 17,193,565 38,544,128 2.2418 1.966 1.966 1.975 1.948 2.001 19,590,381 1.9675 -1.75%
2025-03-24 0 2.280 2.270 2.280 2.260 2.320 28,750,060 65,426,578 2.2757 2.001 1.992 2.001 1.983 2.036 32,757,873 1.9973 0.44%
2025-03-21 0 2.270 2.270 2.280 2.270 2.470 79,396,270 182,412,264 2.2975 1.992 1.992 2.001 1.992 2.168 90,464,261 2.0164 -8.10%
2025-03-20 0 2.470 2.460 2.470 2.420 2.500 65,099,000 160,685,931 2.4683 2.168 2.159 2.168 2.124 2.194 74,173,925 2.1663 0.41%
2025-03-19 0 2.460 2.460 2.470 2.390 2.470 71,940,009 175,590,538 2.4408 2.159 2.159 2.168 2.098 2.168 81,968,583 2.1422 0.41%
2025-03-18 0 2.450 2.440 2.450 2.380 2.460 35,833,000 87,307,657 2.4365 2.150 2.141 2.150 2.089 2.159 40,828,188 2.1384 0.41%
2025-03-17 0 2.440 2.430 2.440 2.390 2.470 42,793,845 104,413,660 2.4399 2.141 2.133 2.141 2.098 2.168 48,759,388 2.1414 2.09%
2025-03-14 0 2.390 2.390 2.410 2.280 2.430 60,909,328 144,643,848 2.3747 2.098 2.098 2.115 2.001 2.133 69,400,204 2.0842 0.84%
2025-03-13 0 2.370 2.360 2.370 2.260 2.370 38,210,045 88,824,842 2.3246 2.080 2.071 2.080 1.983 2.080 43,536,598 2.0402 3.49%
2025-03-12 0 2.290 2.280 2.290 2.260 2.300 17,404,937 39,704,971 2.2812 2.010 2.001 2.010 1.983 2.019 19,831,218 2.0021 0.00%
2025-03-11 0 2.290 2.280 2.290 2.200 2.300 17,935,524 40,691,623 2.2688 2.010 2.001 2.010 1.931 2.019 20,435,770 1.9912 1.33%
2025-03-10 0 2.260 2.250 2.260 2.230 2.280 14,814,200 33,433,112 2.2568 1.983 1.975 1.983 1.957 2.001 16,879,328 1.9807 0.89%
2025-03-07 0 2.240 2.240 2.250 2.230 2.270 12,552,218 28,151,892 2.2428 1.966 1.966 1.975 1.957 1.992 14,302,021 1.9684 -0.88%
2025-03-06 0 2.260 2.250 2.260 2.240 2.320 22,377,289 50,891,470 2.2742 1.983 1.975 1.983 1.966 2.036 25,496,726 1.9960 -0.44%
2025-03-05 0 2.270 2.260 2.270 2.230 2.300 21,468,000 48,650,119 2.2662 1.992 1.983 1.992 1.957 2.019 24,460,680 1.9889 1.34%
2025-03-04 0 2.240 2.230 2.240 2.190 2.250 12,594,205 28,043,746 2.2267 1.966 1.957 1.966 1.922 1.975 14,349,861 1.9543 0.45%
2025-03-03 0 2.230 2.220 2.230 2.200 2.300 29,323,970 65,867,039 2.2462 1.957 1.948 1.957 1.931 2.019 33,411,787 1.9714 -1.76%
2025-02-28 0 2.270 2.260 2.270 2.230 2.300 25,994,764 58,992,449 2.2694 1.992 1.983 1.992 1.957 2.019 29,618,484 1.9917 0.44%
2025-02-27 0 2.260 2.260 2.270 2.250 2.300 20,754,000 47,213,180 2.2749 1.983 1.983 1.992 1.975 2.019 23,647,147 1.9966 -0.44%
2025-02-26 0 2.270 2.260 2.270 2.210 2.300 42,682,765 95,885,992 2.2465 1.992 1.983 1.992 1.940 2.019 48,632,824 1.9716 0.44%
2025-02-25 0 2.260 2.250 2.260 2.220 2.280 21,560,738 48,695,717 2.2585 1.983 1.975 1.983 1.948 2.001 24,566,346 1.9822 0.89%
2025-02-24 0 2.240 2.240 2.250 2.230 2.300 17,430,032 39,562,299 2.2698 1.966 1.966 1.975 1.957 2.019 19,859,812 1.9921 -0.88%
2025-02-21 0 2.260 2.250 2.260 2.250 2.290 23,698,102 53,866,052 2.2730 1.983 1.975 1.983 1.975 2.010 27,001,663 1.9949 -1.74%
2025-02-20 0 2.300 2.300 2.310 2.260 2.350 20,668,885 47,715,595 2.3086 2.019 2.019 2.027 1.983 2.062 23,550,167 2.0261 0.88%
2025-02-19 0 2.280 2.280 2.290 2.280 2.320 22,148,823 50,865,625 2.2965 2.001 2.001 2.010 2.001 2.036 25,236,411 2.0156 -1.72%
2025-02-18 0 2.320 2.310 2.320 2.220 2.340 39,065,031 89,878,922 2.3008 2.036 2.027 2.036 1.948 2.054 44,510,771 2.0193 4.04%
2025-02-17 0 2.230 2.230 2.240 2.120 2.260 36,866,450 81,005,330 2.1973 1.957 1.957 1.966 1.861 1.983 42,005,703 1.9284 4.21%
2025-02-14 0 2.140 2.130 2.140 2.100 2.140 26,124,294 55,444,964 2.1224 1.878 1.869 1.878 1.843 1.878 29,766,070 1.8627 2.39%
2025-02-13 0 2.090 2.080 2.090 2.070 2.130 29,518,100 62,018,322 2.1010 1.834 1.826 1.834 1.817 1.869 33,632,979 1.8440 -0.95%
2025-02-12 0 2.110 2.100 2.110 2.080 2.130 21,494,265 45,309,479 2.1080 1.852 1.843 1.852 1.826 1.869 24,490,606 1.8501 1.44%
2025-02-11 0 2.080 2.080 2.090 2.080 2.160 29,000,060 60,907,466 2.1003 1.826 1.826 1.834 1.826 1.896 33,042,724 1.8433 -3.26%
2025-02-10 0 2.150 2.140 2.150 2.140 2.190 25,004,611 54,011,065 2.1600 1.887 1.878 1.887 1.878 1.922 28,490,301 1.8958 0.00%
2025-02-07 0 2.150 2.150 2.160 2.140 2.220 24,886,908 53,939,016 2.1674 1.887 1.887 1.896 1.878 1.948 28,356,190 1.9022 -1.83%
2025-02-06 0 2.190 2.180 2.190 2.160 2.230 10,057,634 22,115,540 2.1989 1.922 1.913 1.922 1.896 1.957 11,459,687 1.9299 0.00%
2025-02-05 0 2.190 2.180 2.190 2.150 2.220 20,557,752 45,097,406 2.1937 1.922 1.913 1.922 1.887 1.948 23,423,542 1.9253 2.82%
2025-02-04 0 2.130 2.120 2.130 2.110 2.170 12,183,555 26,010,168 2.1349 1.869 1.861 1.869 1.852 1.905 13,881,966 1.8737 0.00%
2025-02-03 0 2.130 2.130 2.140 2.110 2.170 10,586,758 22,567,004 2.1316 1.869 1.869 1.878 1.852 1.905 12,062,572 1.8708 -1.39%
2025-01-28 0 2.160 2.150 2.160 2.130 2.180 4,786,000 10,291,580 2.1504 1.896 1.887 1.896 1.869 1.913 5,453,178 1.8873 -1.37%
2025-01-27 0 2.190 2.180 2.190 2.170 2.220 10,601,441 23,305,527 2.1983 1.922 1.913 1.922 1.905 1.948 12,079,302 1.9294 0.92%
2025-01-24 0 2.170 2.170 2.180 2.160 2.230 26,003,770 56,982,955 2.1913 1.905 1.905 1.913 1.896 1.957 29,628,745 1.9232 -2.25%
2025-01-23 0 2.220 2.210 2.220 2.210 2.280 14,978,018 33,475,159 2.2350 1.948 1.940 1.948 1.940 2.001 17,065,982 1.9615 -1.33%
2025-01-22 0 2.250 2.240 2.250 2.190 2.270 26,565,395 59,301,540 2.2323 1.975 1.966 1.975 1.922 1.992 30,268,662 1.9592 -0.88%
2025-01-21 0 2.270 2.270 2.280 2.200 2.290 22,078,422 49,802,649 2.2557 1.992 1.992 2.001 1.931 2.010 25,156,196 1.9797 0.44%
2025-01-20 0 2.260 2.260 2.270 2.260 2.370 39,301,075 90,294,075 2.2975 1.983 1.983 1.992 1.983 2.080 44,779,720 2.0164 -4.64%
2025-01-17 0 2.370 2.360 2.370 2.330 2.430 22,163,244 52,692,981 2.3775 2.080 2.071 2.080 2.045 2.133 25,252,842 2.0866 0.42%
2025-01-16 0 2.360 2.360 2.380 2.330 2.390 10,972,353 25,990,363 2.3687 2.071 2.071 2.089 2.045 2.098 12,501,920 2.0789 0.85%
2025-01-15 0 2.340 2.330 2.340 2.270 2.350 14,860,000 34,542,748 2.3245 2.054 2.045 2.054 1.992 2.062 16,931,512 2.0401 1.74%
2025-01-14 0 2.300 2.290 2.300 2.280 2.360 24,121,593 55,661,771 2.3075 2.019 2.010 2.019 2.001 2.071 27,484,189 2.0252 -1.29%
2025-01-13 0 2.330 2.320 2.330 2.280 2.350 7,779,283 18,062,968 2.3219 2.045 2.036 2.045 2.001 2.062 8,863,730 2.0379 0.00%
2025-01-10 0 2.330 2.330 2.340 2.320 2.380 7,535,734 17,613,454 2.3373 2.045 2.045 2.054 2.036 2.089 8,586,230 2.0514 -1.69%
2025-01-09 0 2.370 2.360 2.370 2.310 2.390 18,068,858 42,756,169 2.3663 2.080 2.071 2.080 2.027 2.098 20,587,691 2.0768 1.28%
2025-01-08 0 2.340 2.330 2.340 2.270 2.360 18,462,176 42,853,699 2.3212 2.054 2.045 2.054 1.992 2.071 21,035,838 2.0372 -0.85%
2025-01-07 0 2.360 2.360 2.370 2.340 2.410 11,669,378 27,625,873 2.3674 2.071 2.071 2.080 2.054 2.115 13,296,112 2.0777 -1.67%
2025-01-06 0 2.400 2.390 2.400 2.350 2.420 6,032,339 14,497,390 2.4033 2.106 2.098 2.106 2.062 2.124 6,873,259 2.1092 0.42%
2025-01-03 0 2.390 2.380 2.390 2.360 2.430 15,102,310 36,078,957 2.3890 2.098 2.089 2.098 2.071 2.133 17,207,601 2.0967 -1.65%
2025-01-02 0 2.430 2.430 2.440 2.410 2.500 6,714,000 16,408,880 2.4440 2.133 2.133 2.141 2.115 2.194 7,649,944 2.1450 -3.19%
2024-12-31 0 2.510 2.510 2.520 2.500 2.540 3,056,270 7,701,366 2.5199 2.203 2.203 2.212 2.194 2.229 3,482,320 2.2116 -0.40%
2024-12-30 0 2.520 2.520 2.530 2.510 2.560 8,105,965 20,429,896 2.5204 2.212 2.212 2.220 2.203 2.247 9,235,952 2.2120 -1.56%
2024-12-27 0 2.560 2.550 2.560 2.490 2.580 16,912,000 42,966,310 2.5406 2.247 2.238 2.247 2.185 2.264 19,269,565 2.2297 0.79%
2024-12-24 0 2.540 2.520 2.540 2.440 2.550 16,646,000 41,784,942 2.5102 2.229 2.212 2.229 2.141 2.238 18,966,484 2.2031 4.53%
2024-12-23 0 2.430 2.430 2.440 2.380 2.460 13,544,691 32,912,542 2.4299 2.133 2.133 2.141 2.089 2.159 15,432,847 2.1326 2.10%
2024-12-20 0 2.380 2.380 2.390 2.320 2.410 23,891,891 56,746,039 2.3751 2.089 2.089 2.098 2.036 2.115 27,222,466 2.0845 1.28%
2024-12-19 0 2.350 2.340 2.350 2.340 2.390 16,833,785 39,850,147 2.3673 2.062 2.054 2.062 2.054 2.098 19,180,447 2.0776 -1.26%
2024-12-18 0 2.380 2.380 2.390 2.340 2.410 10,448,854 24,906,354 2.3836 2.089 2.089 2.098 2.054 2.115 11,905,444 2.0920 0.42%
2024-12-17 0 2.370 2.370 2.380 2.370 2.450 16,133,368 38,772,053 2.4032 2.080 2.080 2.089 2.080 2.150 18,382,390 2.1092 -2.47%
2024-12-16 0 2.430 2.420 2.430 2.310 2.460 26,487,128 63,996,819 2.4161 2.133 2.124 2.133 2.027 2.159 30,179,484 2.1205 3.40%
2024-12-13 0 2.350 2.340 2.350 2.280 2.360 17,400,440 40,626,977 2.3348 2.062 2.054 2.062 2.001 2.071 19,826,094 2.0492 1.73%
2024-12-12 0 2.310 2.310 2.320 2.280 2.330 9,988,093 23,106,580 2.3134 2.027 2.027 2.036 2.001 2.045 11,380,452 2.0304 0.43%
2024-12-11 0 2.300 2.300 2.310 2.280 2.330 13,535,049 31,237,838 2.3079 2.019 2.019 2.027 2.001 2.045 15,421,861 2.0256 0.88%
2024-12-10 0 2.280 2.270 2.280 2.260 2.350 16,320,000 37,486,712 2.2970 2.001 1.992 2.001 1.983 2.062 18,595,039 2.0160 -0.44%
2024-12-09 0 2.290 2.280 2.290 2.220 2.290 20,406,483 46,145,956 2.2613 2.010 2.001 2.010 1.948 2.010 23,251,186 1.9847 3.15%
2024-12-06 0 2.220 2.210 2.220 2.200 2.230 15,657,222 34,695,052 2.2159 1.948 1.940 1.948 1.931 1.957 17,839,869 1.9448 0.00%
2024-12-05 0 2.220 2.210 2.220 2.190 2.240 11,928,918 26,357,461 2.2095 1.948 1.940 1.948 1.922 1.966 13,591,832 1.9392 0.00%
2024-12-04 0 2.220 2.210 2.220 2.200 2.250 10,511,105 23,348,826 2.2213 1.948 1.940 1.948 1.931 1.975 11,976,373 1.9496 -0.89%
2024-12-03 0 2.240 2.220 2.240 2.170 2.250 18,109,907 40,343,103 2.2277 1.966 1.948 1.966 1.905 1.975 20,634,463 1.9551 2.75%
2024-12-02 0 2.180 2.170 2.180 2.120 2.190 10,516,500 22,770,490 2.1652 1.913 1.905 1.913 1.861 1.922 11,982,520 1.9003 2.35%
2024-11-29 0 2.130 2.120 2.130 2.080 2.160 23,462,026 49,565,479 2.1126 1.869 1.861 1.869 1.826 1.896 26,732,677 1.8541 0.47%
2024-11-28 0 2.120 2.120 2.130 2.100 2.190 12,932,684 27,578,723 2.1325 1.861 1.861 1.869 1.843 1.922 14,735,525 1.8716 -2.75%
2024-11-27 0 2.180 2.180 2.190 2.140 2.210 11,663,589 25,329,560 2.1717 1.913 1.913 1.922 1.878 1.940 13,289,516 1.9060 0.93%
2024-11-26 0 2.160 2.150 2.160 2.110 2.190 15,576,588 33,634,451 2.1593 1.896 1.887 1.896 1.852 1.922 17,747,994 1.8951 0.47%
2024-11-25 0 2.150 2.140 2.150 2.100 2.180 54,922,617 117,720,871 2.1434 1.887 1.878 1.887 1.843 1.913 62,578,934 1.8812 -0.46%
2024-11-22 0 2.160 2.150 2.160 2.140 2.230 13,732,900 29,711,110 2.1635 1.896 1.887 1.896 1.878 1.957 15,647,292 1.8988 -2.70%
2024-11-21 0 2.220 2.220 2.230 2.200 2.260 13,971,182 31,172,255 2.2312 1.948 1.948 1.957 1.931 1.983 15,918,791 1.9582 -0.45%
2024-11-20 0 2.230 2.230 2.240 2.200 2.250 10,171,368 22,675,446 2.2293 1.957 1.957 1.966 1.931 1.975 11,589,276 1.9566 1.36%
2024-11-19 0 2.200 2.190 2.200 2.150 2.230 17,154,000 37,511,320 2.1867 1.931 1.922 1.931 1.887 1.957 19,545,300 1.9192 -0.90%
2024-11-18 0 2.220 2.220 2.230 2.180 2.260 17,238,095 38,283,876 2.2209 1.948 1.948 1.957 1.913 1.983 19,641,118 1.9492 1.83%
2024-11-15 0 2.180 2.180 2.190 2.170 2.230 13,134,891 28,855,372 2.1968 1.913 1.913 1.922 1.905 1.957 14,965,920 1.9281 0.46%
2024-11-14 0 2.170 2.170 2.180 2.170 2.240 12,883,177 28,213,729 2.1900 1.905 1.905 1.913 1.905 1.966 14,679,116 1.9220 -2.69%
2024-11-13 0 2.230 2.220 2.230 2.200 2.250 9,661,696 21,466,153 2.2218 1.957 1.948 1.957 1.931 1.975 11,008,555 1.9500 -0.89%
2024-11-12 0 2.250 2.240 2.250 2.240 2.330 12,329,427 27,974,793 2.2689 1.975 1.966 1.975 1.966 2.045 14,048,173 1.9913 -3.43%
2024-11-11 0 2.330 2.310 2.330 2.260 2.330 16,506,000 38,182,170 2.3132 2.045 2.027 2.045 1.983 2.045 18,806,968 2.0302 1.75%
2024-11-08 0 2.290 2.280 2.290 2.270 2.340 9,318,000 21,325,218 2.2886 2.010 2.001 2.010 1.992 2.054 10,616,947 2.0086 -0.43%
2024-11-07 0 2.300 2.290 2.300 2.180 2.310 14,725,488 33,630,756 2.2838 2.019 2.010 2.019 1.913 2.027 16,778,249 2.0044 0.44%
2024-11-06 0 2.290 2.280 2.290 2.270 2.320 11,890,000 27,162,072 2.2844 2.010 2.001 2.010 1.992 2.036 13,547,489 2.0050 -0.87%
2024-11-05 0 2.310 2.310 2.320 2.280 2.330 10,258,284 23,579,517 2.2986 2.027 2.027 2.036 2.001 2.045 11,688,308 2.0174 0.00%
2024-11-04 0 2.310 2.310 2.320 2.280 2.340 10,940,344 25,163,350 2.3001 2.027 2.027 2.036 2.001 2.054 12,465,449 2.0186 -0.86%
2024-11-01 0 2.330 2.330 2.340 2.310 2.360 4,738,100 11,026,615 2.3272 2.045 2.045 2.054 2.027 2.071 5,398,600 2.0425 0.43%
2024-10-31 0 2.320 2.310 2.320 2.320 2.360 6,172,511 14,361,886 2.3267 2.036 2.027 2.036 2.036 2.071 7,032,971 2.0421 -1.28%
2024-10-30 0 2.350 2.340 2.350 2.320 2.390 11,660,511 27,415,065 2.3511 2.062 2.054 2.062 2.036 2.098 13,286,008 2.0635 -0.42%
2024-10-29 0 2.360 2.350 2.360 2.350 2.440 8,818,339 20,916,392 2.3719 2.071 2.062 2.071 2.062 2.141 10,047,632 2.0817 -2.88%
2024-10-28 0 2.430 2.420 2.430 2.380 2.450 9,612,188 23,280,193 2.4219 2.133 2.124 2.133 2.089 2.150 10,952,145 2.1256 2.10%
2024-10-25 0 2.380 2.380 2.390 2.350 2.440 14,898,240 35,559,738 2.3868 2.089 2.089 2.098 2.062 2.141 16,975,083 2.0948 -2.46%
2024-10-24 0 2.440 2.430 2.440 2.420 2.460 3,510,000 8,562,250 2.4394 2.141 2.133 2.141 2.124 2.159 3,999,301 2.1409 -0.41%
2024-10-23 0 2.450 2.450 2.460 2.420 2.490 6,965,114 17,148,370 2.4620 2.150 2.150 2.159 2.124 2.185 7,936,064 2.1608 0.00%
2024-10-22 0 2.450 2.440 2.450 2.410 2.480 7,298,840 17,839,635 2.4442 2.150 2.141 2.150 2.115 2.177 8,316,312 2.1451 1.66%
2024-10-21 0 2.410 2.410 2.420 2.390 2.480 13,826,872 33,685,306 2.4362 2.115 2.115 2.124 2.098 2.177 15,754,364 2.1382 -1.63%
2024-10-18 0 2.450 2.440 2.450 2.350 2.450 26,190,069 63,620,590 2.4292 2.150 2.141 2.150 2.062 2.150 29,841,014 2.1320 3.81%
2024-10-17 0 2.360 2.360 2.370 2.350 2.430 22,451,388 53,662,488 2.3902 2.071 2.071 2.080 2.062 2.133 25,581,154 2.0977 -0.42%
2024-10-16 0 2.370 2.360 2.370 2.350 2.450 14,462,765 34,621,111 2.3938 2.080 2.071 2.080 2.062 2.150 16,478,902 2.1009 -0.42%
2024-10-15 0 2.380 2.380 2.390 2.360 2.500 22,314,320 54,182,698 2.4282 2.089 2.089 2.098 2.071 2.194 25,424,979 2.1311 -3.64%
2024-10-14 0 2.470 2.470 2.480 2.420 2.550 30,723,440 76,303,324 2.4836 2.168 2.168 2.177 2.124 2.238 35,006,346 2.1797 2.07%
2024-10-10 0 2.420 2.420 2.430 2.350 2.560 36,759,620 90,216,928 2.4542 2.124 2.124 2.133 2.062 2.247 41,883,981 2.1540 3.86%
2024-10-09 0 2.330 2.330 2.340 2.300 2.490 28,141,831 66,406,517 2.3597 2.045 2.045 2.054 2.019 2.185 32,064,856 2.0710 -5.67%
2024-10-08 0 2.470 2.460 2.470 2.450 2.750 43,318,886 110,842,492 2.5588 2.168 2.159 2.168 2.150 2.414 49,357,621 2.2457 -11.47%
2024-10-07 0 2.790 2.780 2.790 2.700 2.800 31,378,446 86,154,608 2.7457 2.449 2.440 2.449 2.370 2.457 35,752,661 2.4097 3.33%
2024-10-04 0 2.700 2.700 2.710 2.590 2.700 16,865,440 44,966,011 2.6662 2.370 2.370 2.378 2.273 2.370 19,216,514 2.3400 3.05%
2024-10-03 0 2.620 2.610 2.620 2.530 2.700 16,866,270 43,866,561 2.6008 2.299 2.291 2.299 2.220 2.370 19,217,460 2.2826 -2.24%
2024-10-02 0 2.680 2.670 2.680 2.430 2.680 42,018,229 109,738,459 2.6117 2.352 2.343 2.352 2.133 2.352 47,875,650 2.2922 10.74%
2024-09-30 0 2.420 2.420 2.430 2.380 2.570 62,554,852 152,071,933 2.4310 2.124 2.124 2.133 2.089 2.256 71,275,117 2.1336 -2.02%
2024-09-27 0 2.470 2.460 2.470 2.370 2.500 54,556,301 131,996,664 2.4195 2.168 2.159 2.168 2.080 2.194 62,161,553 2.1234 0.82%
2024-09-26 0 2.450 2.440 2.450 2.370 2.450 21,792,138 52,849,333 2.4252 2.150 2.141 2.150 2.080 2.150 24,830,004 2.1284 1.66%
2024-09-25 0 2.410 2.400 2.410 2.380 2.470 14,897,422 36,061,527 2.4207 2.115 2.106 2.115 2.089 2.168 16,974,151 2.1245 1.26%
2024-09-24 0 2.380 2.370 2.380 2.270 2.390 23,998,193 56,185,633 2.3412 2.089 2.080 2.089 1.992 2.098 27,343,587 2.0548 5.31%
2024-09-23 0 2.260 2.260 2.270 2.150 2.330 37,356,692 84,340,918 2.2577 1.983 1.983 1.992 1.887 2.045 42,564,286 1.9815 4.15%
2024-09-20 0 2.170 2.160 2.170 2.130 2.180 32,250,980 69,671,018 2.1603 1.905 1.896 1.905 1.869 1.913 36,746,828 1.8960 1.88%
2024-09-19 0 2.130 2.120 2.130 2.100 2.160 15,795,757 33,755,513 2.1370 1.869 1.861 1.869 1.843 1.896 17,997,716 1.8755 -0.47%
2024-09-17 0 2.140 2.130 2.140 2.110 2.180 5,784,147 12,401,813 2.1441 1.878 1.869 1.878 1.852 1.913 6,590,468 1.8818 -0.47%
2024-09-16 0 2.150 2.140 2.150 2.100 2.180 3,958,522 8,486,475 2.1438 1.887 1.878 1.887 1.843 1.913 4,510,348 1.8816 0.00%
2024-09-13 0 2.150 2.140 2.150 2.080 2.150 9,439,016 20,145,003 2.1342 1.887 1.878 1.887 1.826 1.887 10,754,833 1.8731 2.87%
2024-09-12 0 2.090 2.090 2.100 2.030 2.120 19,586,000 40,801,904 2.0832 1.834 1.834 1.843 1.782 1.861 22,316,326 1.8283 0.48%
2024-09-11 0 2.080 2.070 2.080 2.030 2.140 25,669,217 52,830,799 2.0581 1.826 1.817 1.826 1.782 1.878 29,247,555 1.8063 -2.80%
2024-09-10 0 2.140 2.130 2.140 2.110 2.200 21,258,406 45,480,205 2.1394 1.878 1.869 1.878 1.852 1.931 24,221,868 1.8777 -2.28%
2024-09-09 0 2.190 2.180 2.190 2.130 2.220 24,916,783 54,191,174 2.1749 1.922 1.913 1.922 1.869 1.948 28,390,230 1.9088 0.92%
2024-09-05 0 2.240 2.230 2.240 2.180 2.240 13,521,611 30,028,357 2.2208 1.905 1.896 1.905 1.853 1.905 15,903,535 1.8882 0.45%
2024-09-04 0 2.230 2.230 2.240 2.180 2.280 23,721,820 53,001,545 2.2343 1.896 1.896 1.905 1.853 1.939 27,900,580 1.8997 0.90%
2024-09-03 0 2.210 2.210 2.220 2.170 2.250 14,530,684 32,054,398 2.2060 1.879 1.879 1.888 1.845 1.913 17,090,363 1.8756 0.45%
2024-09-02 0 2.200 2.190 2.200 2.170 2.280 19,571,285 43,034,742 2.1989 1.870 1.862 1.870 1.845 1.939 23,018,900 1.8695 -3.51%
2024-08-30 0 2.280 2.270 2.280 2.270 2.360 41,355,561 94,802,098 2.2924 1.939 1.930 1.939 1.930 2.007 48,640,624 1.9490 -0.87%
2024-08-29 0 2.300 2.290 2.300 2.160 2.310 35,789,132 80,488,797 2.2490 1.956 1.947 1.956 1.836 1.964 42,093,631 1.9121 3.14%
2024-08-28 0 2.230 2.220 2.230 2.220 2.380 26,054,600 58,659,570 2.2514 1.896 1.888 1.896 1.888 2.024 30,644,295 1.9142 -6.30%
2024-08-27 0 2.380 2.370 2.380 2.270 2.380 28,501,965 66,371,898 2.3287 2.024 2.015 2.024 1.930 2.024 33,522,780 1.9799 2.15%
2024-08-26 0 2.330 2.320 2.330 2.270 2.410 28,685,500 66,398,280 2.3147 1.981 1.973 1.981 1.930 2.049 33,738,646 1.9680 -3.32%
2024-08-23 0 2.410 2.410 2.420 2.390 2.500 13,306,000 32,212,260 2.4209 2.049 2.049 2.058 2.032 2.126 15,649,942 2.0583 -3.60%
2024-08-22 0 2.500 2.490 2.500 2.440 2.530 10,194,182 25,189,982 2.4710 2.126 2.117 2.126 2.075 2.151 11,989,957 2.1009 -1.19%
2024-08-21 0 2.530 2.520 2.530 2.430 2.540 13,633,744 34,054,010 2.4978 2.151 2.143 2.151 2.066 2.160 16,035,421 2.1237 2.02%
2024-08-20 0 2.480 2.470 2.480 2.410 2.490 17,874,437 43,906,710 2.4564 2.109 2.100 2.109 2.049 2.117 21,023,141 2.0885 1.22%
2024-08-19 0 2.450 2.440 2.450 2.410 2.470 6,832,900 16,652,525 2.4371 2.083 2.075 2.083 2.049 2.100 8,036,562 2.0721 0.41%
2024-08-16 0 2.440 2.430 2.440 2.400 2.480 8,245,200 20,099,555 2.4377 2.075 2.066 2.075 2.041 2.109 9,697,648 2.0726 -0.41%
2024-08-15 0 2.450 2.440 2.450 2.350 2.470 14,602,205 35,445,300 2.4274 2.083 2.075 2.083 1.998 2.100 17,174,483 2.0638 2.08%
2024-08-14 0 2.400 2.390 2.400 2.350 2.480 11,460,966 27,365,770 2.3877 2.041 2.032 2.041 1.998 2.109 13,479,893 2.0301 -2.83%
2024-08-13 0 2.470 2.460 2.470 2.380 2.490 17,723,047 43,600,552 2.4601 2.100 2.092 2.100 2.024 2.117 20,845,082 2.0916 2.49%
2024-08-12 0 2.410 2.410 2.420 2.350 2.450 17,539,012 42,379,157 2.4163 2.049 2.049 2.058 1.998 2.083 20,628,628 2.0544 1.26%
2024-08-09 0 2.380 2.370 2.380 2.340 2.430 12,714,000 30,503,568 2.3992 2.024 2.015 2.024 1.990 2.066 14,953,658 2.0399 1.71%
2024-08-08 0 2.340 2.330 2.340 2.330 2.400 7,573,593 17,814,871 2.3522 1.990 1.981 1.990 1.981 2.041 8,907,733 1.9999 -2.90%
2024-08-07 0 2.410 2.390 2.410 2.340 2.430 12,814,077 30,649,745 2.3919 2.049 2.032 2.049 1.990 2.066 15,071,364 2.0336 3.88%
2024-08-06 0 2.320 2.320 2.330 2.200 2.350 18,623,937 42,797,287 2.2980 1.973 1.973 1.981 1.870 1.998 21,904,670 1.9538 3.11%
2024-08-05 0 2.250 2.250 2.260 2.180 2.340 33,890,254 75,848,976 2.2381 1.913 1.913 1.922 1.853 1.990 39,860,253 1.9029 -4.26%
2024-08-02 0 2.350 2.340 2.350 2.280 2.380 15,501,616 36,058,331 2.3261 1.998 1.990 1.998 1.939 2.024 18,232,331 1.9777 -0.42%
2024-08-01 0 2.360 2.360 2.370 2.340 2.430 14,721,749 34,960,372 2.3747 2.007 2.007 2.015 1.990 2.066 17,315,085 2.0191 -2.07%
2024-07-31 0 2.410 2.400 2.410 2.290 2.440 17,868,900 42,684,831 2.3888 2.049 2.041 2.049 1.947 2.075 21,016,628 2.0310 2.12%
2024-07-30 0 2.360 2.350 2.370 2.320 2.420 24,211,490 57,108,139 2.3587 2.007 1.998 2.015 1.973 2.058 28,476,509 2.0054 -1.26%
2024-07-29 0 2.390 2.390 2.410 2.390 2.450 15,152,036 36,461,053 2.4063 2.032 2.032 2.049 2.032 2.083 17,821,170 2.0459 -2.05%
2024-07-26 0 2.440 2.440 2.450 2.430 2.510 13,077,189 32,119,155 2.4561 2.075 2.075 2.083 2.066 2.134 15,380,825 2.0883 -0.81%
2024-07-25 0 2.460 2.450 2.460 2.420 2.500 30,551,340 75,020,721 2.4556 2.092 2.083 2.092 2.058 2.126 35,933,166 2.0878 -0.81%
2024-07-24 0 2.480 2.470 2.480 2.320 2.490 34,046,000 83,355,760 2.4483 2.109 2.100 2.109 1.973 2.117 40,043,435 2.0816 5.08%
2024-07-23 0 2.360 2.360 2.370 2.310 2.410 22,203,539 52,785,658 2.3774 2.007 2.007 2.015 1.964 2.049 26,114,843 2.0213 3.06%
2024-07-22 0 2.290 2.290 2.300 2.180 2.320 21,211,879 48,084,982 2.2669 1.947 1.947 1.956 1.853 1.973 24,948,496 1.9274 4.57%
2024-07-19 0 2.190 2.190 2.200 2.180 2.230 15,453,350 34,011,283 2.2009 1.862 1.862 1.870 1.853 1.896 18,175,563 1.8713 -0.90%
2024-07-18 0 2.210 2.210 2.220 2.120 2.230 14,378,000 31,552,030 2.1945 1.879 1.879 1.888 1.802 1.896 16,910,783 1.8658 2.79%
2024-07-17 0 2.150 2.150 2.160 2.130 2.170 10,644,189 22,839,287 2.1457 1.828 1.828 1.836 1.811 1.845 12,519,235 1.8243 -0.46%
2024-07-16 0 2.160 2.160 2.170 2.150 2.250 17,717,000 38,587,280 2.1780 1.836 1.836 1.845 1.828 1.913 20,837,970 1.8518 -4.00%
2024-07-15 0 2.250 2.240 2.250 2.180 2.250 21,246,225 47,319,844 2.2272 1.913 1.905 1.913 1.853 1.913 24,988,892 1.8936 2.27%
2024-07-12 0 2.200 2.190 2.200 2.150 2.250 30,546,099 66,800,517 2.1869 1.870 1.862 1.870 1.828 1.913 35,927,002 1.8593 0.00%
2024-07-11 0 2.200 2.200 2.210 2.180 2.240 27,814,006 61,474,309 2.2102 1.870 1.870 1.879 1.853 1.905 32,713,632 1.8792 -0.90%
2024-07-10 0 2.220 2.220 2.230 2.210 2.410 32,634,800 73,805,636 2.2616 1.888 1.888 1.896 1.879 2.049 38,383,642 1.9228 -8.64%
2024-07-09 0 2.430 2.420 2.430 2.370 2.460 17,152,973 41,495,560 2.4191 2.066 2.058 2.066 2.015 2.092 20,174,586 2.0568 1.25%
2024-07-08 0 2.400 2.390 2.400 2.330 2.400 7,923,808 18,838,130 2.3774 2.041 2.032 2.041 1.981 2.041 9,319,641 2.0213 0.42%
2024-07-05 0 2.390 2.380 2.390 2.360 2.430 4,640,311 11,062,320 2.3840 2.032 2.024 2.032 2.007 2.066 5,457,733 2.0269 -0.83%
2024-07-04 0 2.410 2.400 2.410 2.350 2.480 11,468,720 27,508,250 2.3985 2.049 2.041 2.049 1.998 2.109 13,489,013 2.0393 -1.23%
2024-07-03 0 2.440 2.440 2.450 2.370 2.450 10,008,118 24,122,166 2.4103 2.075 2.075 2.083 2.015 2.083 11,771,116 2.0493 2.09%
2024-07-02 0 2.390 2.390 2.400 2.370 2.440 22,468,550 53,838,729 2.3962 2.032 2.032 2.041 2.015 2.075 26,426,538 2.0373 -0.42%
2024-06-28 0 2.400 2.390 2.400 2.310 2.450 35,459,000 85,185,360 2.4024 2.041 2.032 2.041 1.964 2.083 41,705,344 2.0426 2.13%
2024-06-27 0 2.350 2.340 2.350 2.310 2.410 22,034,000 51,584,800 2.3411 1.998 1.990 1.998 1.964 2.049 25,915,439 1.9905 -2.49%
2024-06-26 0 2.410 2.400 2.410 2.380 2.480 21,008,840 50,787,763 2.4174 2.049 2.041 2.049 2.024 2.109 24,709,690 2.0554 -0.82%
2024-06-25 0 2.430 2.430 2.440 2.360 2.460 16,782,337 40,711,817 2.4259 2.066 2.066 2.075 2.007 2.092 19,738,660 2.0625 1.25%
2024-06-24 0 2.400 2.390 2.400 2.350 2.440 25,941,658 61,749,839 2.3803 2.041 2.032 2.041 1.998 2.075 30,511,458 2.0238 -1.23%
2024-06-21 0 2.430 2.430 2.450 2.410 2.510 31,631,413 77,474,745 2.4493 2.066 2.066 2.083 2.049 2.134 37,203,502 2.0825 -1.22%
2024-06-20 0 2.460 2.450 2.460 2.440 2.510 20,976,719 51,923,168 2.4753 2.092 2.083 2.092 2.075 2.134 24,671,911 2.1045 0.41%
2024-06-19 0 2.450 2.440 2.450 2.410 2.470 19,854,028 48,475,460 2.4416 2.083 2.075 2.083 2.049 2.100 23,351,450 2.0759 0.00%
2024-06-18 0 2.450 2.450 2.460 2.430 2.510 18,781,693 46,186,464 2.4591 2.083 2.083 2.092 2.066 2.134 22,090,216 2.0908 -0.41%
2024-06-17 0 2.460 2.450 2.460 2.430 2.580 29,248,000 72,328,400 2.4729 2.092 2.083 2.092 2.066 2.194 34,400,234 2.1026 -2.38%
2024-06-14 0 2.520 2.500 2.520 2.440 2.600 48,010,500 122,244,626 2.5462 2.143 2.126 2.143 2.075 2.211 56,467,876 2.1649 1.20%
2024-06-13 0 2.490 2.480 2.490 2.440 2.560 35,234,000 87,690,920 2.4888 2.117 2.109 2.117 2.075 2.177 41,440,709 2.1161 0.00%
2024-06-12 0 2.490 2.480 2.490 2.390 2.510 36,830,436 91,179,540 2.4757 2.117 2.109 2.117 2.032 2.134 43,318,368 2.1049 2.05%
2024-06-11 0 2.440 2.440 2.450 2.410 2.700 84,894,814 214,541,780 2.5271 2.075 2.075 2.083 2.049 2.296 99,849,613 2.1486 -9.39%
2024-06-07 0 2.780 2.770 2.780 2.630 2.780 55,855,534 153,269,330 2.7440 2.290 2.281 2.290 2.166 2.290 67,817,203 2.2600 4.12%
2024-06-06 0 2.670 2.660 2.670 2.610 2.700 19,996,739 53,333,849 2.6671 2.199 2.191 2.199 2.150 2.224 24,279,115 2.1967 1.14%
2024-06-05 0 2.640 2.630 2.640 2.630 2.710 19,133,536 50,944,560 2.6626 2.174 2.166 2.174 2.166 2.232 23,231,054 2.1930 -2.58%
2024-06-04 0 2.710 2.710 2.720 2.640 2.730 24,387,233 65,704,340 2.6942 2.232 2.232 2.240 2.174 2.248 29,609,849 2.2190 1.88%
2024-06-03 0 2.660 2.650 2.660 2.460 2.700 57,425,256 150,031,630 2.6126 2.191 2.183 2.191 2.026 2.224 69,723,087 2.1518 6.83%
2024-05-31 0 2.490 2.490 2.500 2.470 2.600 53,618,609 134,959,614 2.5170 2.051 2.051 2.059 2.034 2.141 65,101,233 2.0731 -2.73%
2024-05-30 0 2.560 2.550 2.560 2.510 2.560 28,790,026 73,308,268 2.5463 2.108 2.100 2.108 2.067 2.108 34,955,517 2.0972 0.79%
2024-05-29 0 2.540 2.540 2.550 2.530 2.620 29,747,119 76,225,827 2.5625 2.092 2.092 2.100 2.084 2.158 36,117,575 2.1105 -3.05%
2024-05-28 0 2.620 2.610 2.620 2.590 2.650 32,018,200 84,005,227 2.6237 2.158 2.150 2.158 2.133 2.183 38,875,016 2.1609 0.77%
2024-05-27 0 2.600 2.590 2.600 2.480 2.630 35,446,668 91,177,067 2.5722 2.141 2.133 2.141 2.043 2.166 43,037,703 2.1185 5.26%
2024-05-24 0 2.470 2.460 2.470 2.460 2.560 22,682,361 56,555,655 2.4934 2.034 2.026 2.034 2.026 2.108 27,539,873 2.0536 -1.98%
2024-05-23 0 2.520 2.500 2.520 2.450 2.550 35,009,319 87,759,269 2.5067 2.076 2.059 2.076 2.018 2.100 42,506,694 2.0646 1.61%
2024-05-22 0 2.480 2.480 2.490 2.420 2.530 32,804,216 81,730,333 2.4915 2.043 2.043 2.051 1.993 2.084 39,829,360 2.0520 1.22%
2024-05-21 0 2.450 2.440 2.450 2.380 2.470 34,038,761 82,720,580 2.4302 2.018 2.010 2.018 1.960 2.034 41,328,288 2.0015 0.00%
2024-05-20 0 2.450 2.440 2.450 2.400 2.500 39,845,706 97,021,229 2.4349 2.018 2.010 2.018 1.977 2.059 48,378,811 2.0054 -0.41%
2024-05-17 0 2.460 2.450 2.460 2.430 2.520 41,983,743 103,714,746 2.4704 2.026 2.018 2.026 2.001 2.076 50,974,717 2.0346 -0.40%
2024-05-16 0 2.470 2.470 2.480 2.410 2.570 57,644,721 143,184,896 2.4839 2.034 2.034 2.043 1.985 2.117 69,989,551 2.0458 2.07%
2024-05-14 0 2.420 2.410 2.420 2.380 2.460 26,143,590 63,307,474 2.4215 1.993 1.985 1.993 1.960 2.026 31,742,337 1.9944 0.41%
2024-05-13 0 2.410 2.410 2.420 2.260 2.450 64,302,921 154,013,202 2.3951 1.985 1.985 1.993 1.861 2.018 78,073,630 1.9727 7.59%
2024-05-10 0 2.240 2.240 2.250 2.140 2.260 41,956,805 93,729,604 2.2340 1.845 1.845 1.853 1.763 1.861 50,942,010 1.8399 4.67%
2024-05-09 0 2.140 2.140 2.150 2.100 2.180 18,617,426 39,922,133 2.1443 1.763 1.763 1.771 1.730 1.795 22,604,417 1.7661 0.94%
2024-05-08 0 2.120 2.120 2.130 2.110 2.190 16,959,283 36,382,459 2.1453 1.746 1.746 1.754 1.738 1.804 20,591,176 1.7669 -3.20%
2024-05-07 0 2.190 2.180 2.190 2.110 2.200 28,677,898 62,331,232 2.1735 1.804 1.795 1.804 1.738 1.812 34,819,376 1.7901 2.34%
2024-05-06 0 2.140 2.130 2.140 2.010 2.160 53,697,717 113,194,958 2.1080 1.763 1.754 1.763 1.655 1.779 65,197,282 1.7362 7.54%
2024-05-03 0 1.990 1.980 1.990 1.970 2.000 6,442,000 12,823,365 1.9906 1.639 1.631 1.639 1.623 1.647 7,821,578 1.6395 0.51%
2024-05-02 0 1.980 1.970 1.980 1.930 1.980 17,388,126 34,037,775 1.9575 1.631 1.623 1.631 1.590 1.631 21,111,858 1.6123 0.00%
2024-04-30 0 1.980 1.980 1.990 1.970 1.990 23,954,931 47,523,346 1.9839 1.631 1.631 1.639 1.623 1.639 29,084,968 1.6339 0.51%
2024-04-29 0 1.970 1.970 1.980 1.930 2.020 37,842,000 74,583,420 1.9709 1.623 1.623 1.631 1.590 1.664 45,946,004 1.6233 -0.51%
2024-04-26 0 1.980 1.980 1.990 1.970 2.000 22,694,000 45,027,060 1.9841 1.631 1.631 1.639 1.623 1.647 27,554,004 1.6341 0.00%
2024-04-25 0 1.980 1.970 1.980 1.940 2.000 24,373,811 48,210,716 1.9780 1.631 1.623 1.631 1.598 1.647 29,593,553 1.6291 1.54%
2024-04-24 0 1.950 1.940 1.950 1.900 1.950 13,411,141 25,958,391 1.9356 1.606 1.598 1.606 1.565 1.606 16,283,186 1.5942 2.63%
2024-04-23 0 1.900 1.900 1.910 1.860 1.910 26,725,570 50,602,632 1.8934 1.565 1.565 1.573 1.532 1.573 32,448,950 1.5595 1.06%
2024-04-22 0 1.880 1.880 1.890 1.880 1.940 20,498,205 38,957,425 1.9005 1.548 1.548 1.557 1.548 1.598 24,887,971 1.5653 -0.53%
2024-04-19 0 1.890 1.890 1.900 1.880 1.930 45,917,353 86,975,597 1.8942 1.557 1.557 1.565 1.548 1.590 55,750,724 1.5601 -2.07%
2024-04-18 0 1.930 1.930 1.940 1.910 1.970 22,122,199 43,088,963 1.9478 1.590 1.590 1.598 1.573 1.623 26,859,750 1.6042 1.05%
2024-04-17 0 1.910 1.910 1.920 1.880 1.930 34,476,954 65,761,603 1.9074 1.573 1.573 1.581 1.548 1.590 41,860,321 1.5710 0.00%
2024-04-16 0 1.910 1.900 1.910 1.860 1.910 23,661,698 44,756,626 1.8915 1.573 1.565 1.573 1.532 1.573 28,728,938 1.5579 0.53%
2024-04-15 0 1.900 1.900 1.910 1.870 1.930 25,740,908 49,175,885 1.9104 1.565 1.565 1.573 1.540 1.590 31,253,419 1.5735 0.53%
2024-04-12 0 1.890 1.880 1.890 1.840 1.930 43,411,425 81,180,920 1.8700 1.557 1.548 1.557 1.515 1.590 52,708,142 1.5402 -2.07%
2024-04-11 0 1.930 1.920 1.930 1.860 1.950 22,596,637 43,081,589 1.9065 1.590 1.581 1.590 1.532 1.606 27,435,790 1.5703 2.12%
2024-04-10 0 1.890 1.890 1.900 1.840 1.940 69,562,000 130,061,880 1.8697 1.557 1.557 1.565 1.515 1.598 84,458,960 1.5399 2.72%
2024-04-09 0 1.840 1.840 1.850 1.800 1.890 34,525,042 63,897,199 1.8507 1.515 1.515 1.524 1.483 1.557 41,918,708 1.5243 1.10%
2024-04-08 0 1.820 1.810 1.820 1.760 1.830 28,462,536 51,561,907 1.8116 1.499 1.491 1.499 1.450 1.507 34,557,893 1.4920 4.00%
2024-04-05 0 1.750 1.740 1.750 1.720 1.790 12,371,349 21,553,600 1.7422 1.441 1.433 1.441 1.417 1.474 15,020,719 1.4349 -1.69%
2024-04-03 0 1.780 1.780 1.790 1.720 1.810 49,778,983 88,272,404 1.7733 1.466 1.466 1.474 1.417 1.491 60,439,336 1.4605 2.89%
2024-04-02 0 1.730 1.720 1.730 1.710 1.770 54,998,232 95,190,729 1.7308 1.425 1.417 1.425 1.408 1.458 66,776,307 1.4255 -0.57%
2024-03-28 0 1.740 1.730 1.740 1.740 1.790 36,654,016 64,448,156 1.7583 1.433 1.425 1.433 1.433 1.474 44,503,609 1.4482 -1.69%
2024-03-27 0 1.770 1.760 1.770 1.740 1.810 36,447,835 64,777,692 1.7773 1.458 1.450 1.458 1.433 1.491 44,253,274 1.4638 -0.56%
2024-03-26 0 1.780 1.770 1.780 1.770 1.980 80,900,000 147,904,340 1.8282 1.466 1.458 1.466 1.458 1.631 98,225,034 1.5058 -10.10%
2024-03-25 0 1.980 1.980 1.990 1.970 2.020 11,300,254 22,500,315 1.9911 1.631 1.631 1.639 1.623 1.664 13,720,245 1.6399 0.00%
2024-03-22 0 1.980 1.970 1.980 1.960 2.030 19,517,231 38,629,810 1.9793 1.631 1.623 1.631 1.614 1.672 23,696,918 1.6302 -2.94%
2024-03-21 0 2.040 2.040 2.050 1.980 2.060 24,467,459 49,554,916 2.0253 1.680 1.680 1.688 1.631 1.697 29,707,256 1.6681 1.49%
2024-03-20 0 2.010 2.000 2.010 1.980 2.030 18,002,068 36,089,576 2.0047 1.655 1.647 1.655 1.631 1.672 21,857,277 1.6511 -0.50%
2024-03-19 0 2.020 2.010 2.020 1.970 2.070 24,219,558 49,154,540 2.0295 1.664 1.655 1.664 1.623 1.705 29,406,266 1.6716 1.00%
2024-03-18 0 2.000 1.990 2.000 1.950 2.020 25,936,078 51,870,451 1.9999 1.647 1.639 1.647 1.606 1.664 31,490,385 1.6472 2.04%
2024-03-15 0 1.960 1.950 1.960 1.910 1.980 56,361,238 110,362,737 1.9581 1.614 1.606 1.614 1.573 1.631 68,431,206 1.6128 1.03%
2024-03-14 0 1.940 1.930 1.940 1.920 1.990 14,690,000 28,590,400 1.9462 1.598 1.590 1.598 1.581 1.639 17,835,918 1.6030 -0.51%
2024-03-13 0 1.950 1.930 1.950 1.900 1.970 21,112,479 40,889,403 1.9367 1.606 1.590 1.606 1.565 1.623 25,633,795 1.5951 2.09%
2024-03-12 0 1.910 1.900 1.910 1.860 1.920 25,306,850 47,904,099 1.8929 1.573 1.565 1.573 1.532 1.581 30,726,406 1.5591 0.53%
2024-03-11 0 1.900 1.890 1.900 1.890 1.930 22,415,275 42,755,011 1.9074 1.565 1.557 1.565 1.557 1.590 27,215,589 1.5710 0.53%
2024-03-08 0 1.890 1.880 1.890 1.840 1.910 21,380,000 40,310,960 1.8855 1.557 1.548 1.557 1.515 1.573 25,958,606 1.5529 2.72%
2024-03-07 0 1.840 1.830 1.840 1.820 1.860 16,324,583 30,031,120 1.8396 1.515 1.507 1.515 1.499 1.532 19,820,553 1.5152 0.55%
2024-03-06 0 1.830 1.820 1.830 1.810 1.850 10,850,500 19,888,891 1.8330 1.507 1.499 1.507 1.491 1.524 13,174,175 1.5097 1.10%
2024-03-05 0 1.810 1.800 1.810 1.800 1.870 17,329,930 31,653,378 1.8265 1.491 1.483 1.491 1.483 1.540 21,041,199 1.5044 -2.16%
2024-03-04 0 1.850 1.840 1.850 1.830 1.900 20,862,000 38,686,492 1.8544 1.524 1.515 1.524 1.507 1.565 25,329,675 1.5273 -0.54%
2024-03-01 0 1.860 1.860 1.870 1.820 1.880 14,309,710 26,507,696 1.8524 1.532 1.532 1.540 1.499 1.548 17,374,187 1.5257 1.09%
2024-02-29 0 1.840 1.840 1.850 1.820 1.920 49,447,130 91,459,171 1.8496 1.515 1.515 1.524 1.499 1.581 60,036,416 1.5234 -2.13%
2024-02-28 0 1.880 1.870 1.880 1.870 1.910 15,025,167 28,338,583 1.8861 1.548 1.540 1.548 1.540 1.573 18,242,862 1.5534 -0.53%
2024-02-27 0 1.890 1.880 1.890 1.870 1.930 28,752,332 54,407,333 1.8923 1.557 1.548 1.557 1.540 1.590 34,909,750 1.5585 -1.05%
2024-02-26 0 1.910 1.900 1.910 1.870 1.950 37,947,244 72,143,344 1.9011 1.573 1.565 1.573 1.540 1.606 46,073,787 1.5658 -2.05%
2024-02-23 0 1.950 1.940 1.950 1.930 2.000 22,917,414 45,029,789 1.9649 1.606 1.598 1.606 1.590 1.647 27,825,263 1.6183 0.52%
2024-02-22 0 1.940 1.930 1.940 1.880 1.940 19,258,000 36,877,220 1.9149 1.598 1.590 1.598 1.548 1.598 23,382,172 1.5772 2.65%
2024-02-21 0 1.890 1.890 1.900 1.880 1.960 31,881,306 61,065,866 1.9154 1.557 1.557 1.565 1.548 1.614 38,708,806 1.5776 -1.56%
2024-02-20 0 1.920 1.910 1.920 1.860 1.930 31,867,308 60,472,840 1.8976 1.581 1.573 1.581 1.532 1.590 38,691,810 1.5629 2.13%
2024-02-19 0 1.880 1.870 1.880 1.780 1.900 29,132,000 54,034,030 1.8548 1.548 1.540 1.548 1.466 1.565 35,370,726 1.5276 6.82%
2024-02-16 0 1.760 1.760 1.780 1.720 1.790 11,398,110 20,099,474 1.7634 1.450 1.450 1.466 1.417 1.474 13,839,057 1.4524 1.15%
2024-02-15 0 1.740 1.730 1.740 1.680 1.750 7,639,790 13,171,072 1.7240 1.433 1.425 1.433 1.384 1.441 9,275,879 1.4199 1.75%
2024-02-14 0 1.710 1.700 1.710 1.690 1.760 29,381,875 50,236,043 1.7098 1.408 1.400 1.408 1.392 1.450 35,674,112 1.4082 -3.39%
2024-02-09 0 1.770 1.760 1.770 1.750 1.840 13,052,718 23,104,265 1.7701 1.458 1.450 1.458 1.441 1.515 15,848,006 1.4579 -4.32%
2024-02-08 0 1.850 1.850 1.860 1.840 1.890 28,469,254 53,154,041 1.8671 1.524 1.524 1.532 1.515 1.557 34,566,050 1.5378 -1.07%
2024-02-07 0 1.870 1.870 1.880 1.850 1.890 33,138,244 62,025,998 1.8717 1.540 1.540 1.548 1.524 1.557 40,234,922 1.5416 -0.53%
2024-02-06 0 1.880 1.870 1.880 1.820 1.890 36,488,870 68,116,749 1.8668 1.548 1.540 1.548 1.499 1.557 44,303,097 1.5375 2.73%
2024-02-05 0 1.830 1.820 1.830 1.810 1.870 14,510,406 26,628,719 1.8351 1.507 1.499 1.507 1.491 1.540 17,617,863 1.5115 -1.61%
2024-02-02 0 1.860 1.850 1.860 1.820 1.900 16,943,997 31,562,608 1.8628 1.532 1.524 1.532 1.499 1.565 20,572,617 1.5342 0.00%
2024-02-01 0 1.860 1.860 1.870 1.840 1.900 24,785,800 46,243,944 1.8657 1.532 1.532 1.540 1.515 1.565 30,093,771 1.5367 -2.11%
2024-01-31 0 1.900 1.890 1.900 1.870 1.920 29,584,000 56,205,382 1.8999 1.565 1.557 1.565 1.540 1.581 35,919,523 1.5648 0.53%
2024-01-30 0 1.890 1.880 1.890 1.870 1.940 37,244,963 70,566,851 1.8947 1.557 1.548 1.557 1.540 1.598 45,221,110 1.5605 -2.58%
2024-01-29 0 1.940 1.930 1.940 1.920 1.970 19,900,156 38,791,807 1.9493 1.598 1.590 1.598 1.581 1.623 24,161,848 1.6055 0.00%
2024-01-26 0 1.940 1.930 1.940 1.900 1.970 21,926,990 42,510,947 1.9387 1.598 1.590 1.598 1.565 1.623 26,622,736 1.5968 -1.02%
2024-01-25 0 1.960 1.950 1.960 1.870 1.970 30,752,764 59,293,906 1.9281 1.614 1.606 1.614 1.540 1.623 37,338,582 1.5880 5.38%
2024-01-24 0 1.860 1.850 1.860 1.780 1.890 27,787,133 50,892,929 1.8315 1.532 1.524 1.532 1.466 1.557 33,737,850 1.5085 5.08%
2024-01-23 0 1.770 1.760 1.770 1.720 1.780 45,474,635 80,004,964 1.7593 1.458 1.450 1.458 1.417 1.466 55,213,196 1.4490 0.57%
2024-01-22 0 1.760 1.750 1.760 1.730 1.830 46,147,874 81,655,423 1.7694 1.450 1.441 1.450 1.425 1.507 56,030,612 1.4573 -2.22%
2024-01-19 0 1.800 1.800 1.810 1.750 1.840 55,285,954 98,981,687 1.7904 1.483 1.483 1.491 1.441 1.515 67,125,646 1.4746 -2.17%
2024-01-18 0 1.840 1.840 1.850 1.780 1.860 44,990,000 82,075,371 1.8243 1.515 1.515 1.524 1.466 1.532 54,624,775 1.5025 0.00%
2024-01-17 0 1.840 1.830 1.840 1.820 1.950 43,803,019 81,766,048 1.8667 1.515 1.507 1.515 1.499 1.606 53,183,598 1.5374 -6.12%
2024-01-16 0 1.960 1.950 1.960 1.940 2.020 24,404,000 47,936,920 1.9643 1.614 1.606 1.614 1.598 1.664 29,630,207 1.6178 -1.51%
2024-01-15 0 1.990 1.980 1.990 1.980 2.070 27,969,223 56,328,257 2.0139 1.639 1.631 1.639 1.631 1.705 33,958,936 1.6587 -2.93%
2024-01-12 0 2.050 2.040 2.050 1.930 2.050 41,832,217 84,174,236 2.0122 1.688 1.680 1.688 1.590 1.688 50,790,741 1.6573 5.67%
2024-01-11 0 1.940 1.930 1.940 1.890 1.990 41,681,640 81,378,529 1.9524 1.598 1.590 1.598 1.557 1.639 50,607,917 1.6080 1.04%
2024-01-10 0 1.920 1.910 1.920 1.880 1.970 41,445,330 79,989,641 1.9300 1.581 1.573 1.581 1.548 1.623 50,321,001 1.5896 0.52%
2024-01-09 0 1.910 1.900 1.910 1.860 1.930 41,810,398 79,286,764 1.8963 1.573 1.565 1.573 1.532 1.590 50,764,249 1.5619 1.06%
2024-01-08 0 1.890 1.890 1.900 1.850 1.930 27,533,970 51,848,641 1.8831 1.557 1.557 1.565 1.524 1.590 33,430,472 1.5509 -0.53%
2024-01-05 0 1.900 1.900 1.910 1.870 1.940 30,898,893 58,664,984 1.8986 1.565 1.565 1.573 1.540 1.598 37,516,005 1.5637 -1.55%
2024-01-04 0 1.930 1.930 1.940 1.820 1.940 57,973,715 110,450,956 1.9052 1.590 1.590 1.598 1.499 1.598 70,389,001 1.5692 6.04%
2024-01-03 0 1.820 1.810 1.820 1.750 1.830 38,094,472 68,522,968 1.7988 1.499 1.491 1.499 1.441 1.507 46,252,544 1.4815 3.41%
2024-01-02 0 1.760 1.760 1.770 1.700 1.780 27,838,133 48,591,987 1.7455 1.450 1.450 1.458 1.400 1.466 33,799,772 1.4376 1.15%
2023-12-29 0 1.740 1.730 1.740 1.690 1.750 24,098,998 41,439,586 1.7196 1.433 1.425 1.433 1.392 1.441 29,259,888 1.4163 1.75%
2023-12-28 0 1.710 1.700 1.710 1.650 1.730 18,761,077 31,948,148 1.7029 1.408 1.400 1.408 1.359 1.425 22,778,831 1.4025 1.79%
2023-12-27 0 1.680 1.670 1.680 1.610 1.680 36,686,418 60,570,963 1.6510 1.384 1.375 1.384 1.326 1.384 44,542,950 1.3598 5.66%
2023-12-22 0 1.590 1.580 1.590 1.570 1.610 12,444,000 19,729,682 1.5855 1.310 1.301 1.310 1.293 1.326 15,108,929 1.3058 -0.62%
2023-12-21 0 1.600 1.590 1.600 1.560 1.610 7,427,824 11,853,453 1.5958 1.318 1.310 1.318 1.285 1.326 9,018,520 1.3143 1.27%
2023-12-20 0 1.580 1.570 1.580 1.570 1.600 5,622,000 8,899,580 1.5830 1.301 1.293 1.301 1.293 1.318 6,825,972 1.3038 0.00%
2023-12-19 0 1.580 1.580 1.590 1.570 1.600 6,474,656 10,236,110 1.5810 1.301 1.301 1.310 1.293 1.318 7,861,228 1.3021 -1.25%
2023-12-18 0 1.600 1.590 1.600 1.560 1.600 8,998,223 14,300,551 1.5893 1.318 1.310 1.318 1.285 1.318 10,925,226 1.3089 1.27%
2023-12-15 0 1.580 1.580 1.590 1.540 1.610 28,455,306 45,056,409 1.5834 1.301 1.301 1.310 1.268 1.326 34,549,115 1.3041 1.94%
2023-12-14 0 1.550 1.540 1.550 1.510 1.550 14,076,000 21,667,454 1.5393 1.277 1.268 1.277 1.244 1.277 17,090,427 1.2678 3.33%
2023-12-13 0 1.500 1.500 1.510 1.490 1.530 7,882,000 11,903,230 1.5102 1.235 1.235 1.244 1.227 1.260 9,569,959 1.2438 -1.96%
2023-12-12 0 1.530 1.520 1.530 1.510 1.530 8,525,732 12,975,632 1.5219 1.260 1.252 1.260 1.244 1.260 10,351,549 1.2535 1.32%
2023-12-11 0 1.510 1.500 1.510 1.480 1.520 7,636,312 11,430,894 1.4969 1.244 1.235 1.244 1.219 1.252 9,271,656 1.2329 0.00%
2023-12-08 0 1.510 1.500 1.510 1.500 1.530 10,651,750 16,108,002 1.5122 1.244 1.235 1.244 1.235 1.260 12,932,862 1.2455 0.00%
2023-12-07 0 1.510 1.500 1.510 1.510 1.540 10,880,402 16,487,885 1.5154 1.244 1.235 1.244 1.244 1.268 13,210,480 1.2481 -1.95%
2023-12-06 0 1.540 1.530 1.540 1.510 1.540 8,401,289 12,871,400 1.5321 1.268 1.260 1.268 1.244 1.268 10,200,456 1.2618 1.99%
2023-12-05 0 1.510 1.510 1.520 1.510 1.580 15,705,038 23,999,349 1.5281 1.244 1.244 1.252 1.244 1.301 19,068,330 1.2586 -3.21%
2023-12-04 0 1.560 1.560 1.570 1.560 1.590 8,987,924 14,121,518 1.5712 1.285 1.285 1.293 1.285 1.310 10,912,721 1.2940 -1.27%
2023-12-01 0 1.580 1.570 1.580 1.560 1.590 16,241,953 25,584,230 1.5752 1.301 1.293 1.301 1.285 1.310 19,720,227 1.2974 0.64%
2023-11-30 0 1.570 1.560 1.570 1.550 1.580 41,820,386 65,524,275 1.5668 1.293 1.285 1.293 1.277 1.301 50,776,376 1.2904 0.64%
2023-11-29 0 1.560 1.550 1.560 1.550 1.600 16,140,700 25,244,014 1.5640 1.285 1.277 1.285 1.277 1.318 19,597,291 1.2881 -1.89%
2023-11-28 0 1.590 1.580 1.590 1.580 1.610 15,893,500 25,310,382 1.5925 1.310 1.301 1.310 1.301 1.326 19,297,152 1.3116 -1.24%
2023-11-27 0 1.610 1.610 1.620 1.600 1.640 15,532,000 25,007,170 1.6100 1.326 1.326 1.334 1.318 1.351 18,858,235 1.3261 -1.23%
2023-11-24 0 1.630 1.630 1.640 1.630 1.660 7,154,114 11,711,646 1.6371 1.342 1.342 1.351 1.342 1.367 8,686,194 1.3483 -1.21%
2023-11-23 0 1.650 1.640 1.650 1.630 1.660 4,337,700 7,134,827 1.6448 1.359 1.351 1.359 1.342 1.367 5,266,635 1.3547 0.61%
2023-11-22 0 1.640 1.630 1.640 1.630 1.670 5,583,677 9,182,392 1.6445 1.351 1.342 1.351 1.342 1.375 6,779,442 1.3544 0.00%
2023-11-21 0 1.640 1.640 1.650 1.640 1.690 13,349,629 22,213,458 1.6640 1.351 1.351 1.359 1.351 1.392 16,208,501 1.3705 0.00%
2023-11-20 0 1.640 1.630 1.640 1.630 1.650 7,706,900 12,603,630 1.6354 1.351 1.342 1.351 1.342 1.359 9,357,361 1.3469 0.61%
2023-11-17 0 1.630 1.630 1.640 1.620 1.650 4,962,004 8,110,556 1.6345 1.342 1.342 1.351 1.334 1.359 6,024,636 1.3462 -0.61%
2023-11-16 0 1.640 1.630 1.640 1.610 1.660 13,525,378 22,088,313 1.6331 1.351 1.342 1.351 1.326 1.367 16,421,888 1.3451 -1.20%
2023-11-15 0 1.660 1.650 1.660 1.640 1.670 9,418,221 15,577,888 1.6540 1.367 1.359 1.367 1.351 1.375 11,435,168 1.3623 1.22%
2023-11-14 0 1.640 1.630 1.640 1.630 1.650 8,592,000 14,087,300 1.6396 1.351 1.342 1.351 1.342 1.359 10,432,009 1.3504 -0.61%
2023-11-13 0 1.650 1.640 1.650 1.620 1.650 3,579,821 5,866,763 1.6388 1.359 1.351 1.359 1.334 1.359 4,346,453 1.3498 1.23%
2023-11-10 0 1.630 1.620 1.630 1.620 1.640 5,506,508 8,979,213 1.6307 1.342 1.334 1.342 1.334 1.351 6,685,747 1.3430 -1.21%
2023-11-09 0 1.650 1.640 1.650 1.630 1.660 6,379,463 10,507,125 1.6470 1.359 1.351 1.359 1.342 1.367 7,745,649 1.3565 0.61%
2023-11-08 0 1.640 1.640 1.650 1.640 1.670 6,317,772 10,449,441 1.6540 1.351 1.351 1.359 1.351 1.375 7,670,746 1.3622 -1.80%
2023-11-07 0 1.670 1.670 1.680 1.660 1.700 8,628,182 14,473,725 1.6775 1.375 1.375 1.384 1.367 1.400 10,475,939 1.3816 -1.76%
2023-11-06 0 1.700 1.690 1.700 1.670 1.700 6,984,000 11,818,000 1.6922 1.400 1.392 1.400 1.375 1.400 8,479,649 1.3937 1.19%
2023-11-03 0 1.680 1.670 1.680 1.670 1.690 8,009,049 13,423,923 1.6761 1.384 1.375 1.384 1.375 1.392 9,724,216 1.3805 0.60%
2023-11-02 0 1.670 1.660 1.670 1.650 1.680 5,385,803 8,977,585 1.6669 1.375 1.367 1.375 1.359 1.384 6,539,193 1.3729 1.21%
2023-11-01 0 1.650 1.650 1.660 1.630 1.660 4,832,188 7,981,590 1.6518 1.359 1.359 1.367 1.342 1.367 5,867,019 1.3604 0.00%
2023-10-31 0 1.650 1.640 1.650 1.640 1.660 6,167,283 10,176,436 1.6501 1.359 1.351 1.359 1.351 1.367 7,488,029 1.3590 -0.60%
2023-10-30 0 1.660 1.660 1.670 1.650 1.680 8,812,861 14,620,323 1.6590 1.367 1.367 1.375 1.359 1.384 10,700,168 1.3664 -0.60%
2023-10-27 0 1.670 1.670 1.680 1.640 1.690 15,226,542 25,519,529 1.6760 1.375 1.375 1.384 1.351 1.392 18,487,362 1.3804 0.60%
2023-10-26 0 1.660 1.660 1.670 1.640 1.680 11,306,000 18,814,605 1.6641 1.367 1.367 1.375 1.351 1.384 13,727,222 1.3706 -0.60%
2023-10-25 0 1.670 1.670 1.680 1.660 1.720 14,683,600 24,744,972 1.6852 1.375 1.375 1.384 1.367 1.417 17,828,147 1.3880 -0.60%
2023-10-24 0 1.680 1.680 1.690 1.640 1.700 11,051,707 18,512,073 1.6750 1.384 1.384 1.392 1.351 1.400 13,418,471 1.3796 1.20%
2023-10-20 0 1.660 1.660 1.670 1.610 1.690 47,068,880 77,620,443 1.6491 1.367 1.367 1.375 1.326 1.392 57,148,855 1.3582 -1.78%
2023-10-19 0 1.690 1.690 1.710 1.680 1.730 11,291,195 19,202,361 1.7006 1.392 1.392 1.408 1.384 1.425 13,709,246 1.4007 -0.59%
2023-10-18 0 1.700 1.700 1.710 1.690 1.740 10,218,000 17,407,790 1.7036 1.400 1.400 1.408 1.392 1.433 12,406,223 1.4031 -1.73%
2023-10-17 0 1.730 1.720 1.730 1.690 1.750 13,124,000 22,571,084 1.7198 1.425 1.417 1.425 1.392 1.441 15,934,553 1.4165 2.37%
2023-10-16 0 1.690 1.680 1.690 1.650 1.700 12,750,400 21,289,978 1.6697 1.392 1.384 1.392 1.359 1.400 15,480,945 1.3752 1.20%
2023-10-13 0 1.670 1.670 1.680 1.650 1.710 6,074,000 10,187,700 1.6773 1.375 1.375 1.384 1.359 1.408 7,374,770 1.3814 -2.91%
2023-10-12 0 1.720 1.710 1.720 1.700 1.750 10,465,731 18,096,258 1.7291 1.417 1.408 1.417 1.400 1.441 12,707,006 1.4241 0.58%
2023-10-11 0 1.710 1.700 1.710 1.680 1.720 11,828,200 20,192,720 1.7072 1.408 1.400 1.408 1.384 1.417 14,361,253 1.4061 3.01%
2023-10-10 0 1.660 1.660 1.680 1.660 1.700 4,502,000 7,541,071 1.6750 1.367 1.367 1.384 1.367 1.400 5,466,120 1.3796 0.61%
2023-10-09 0 1.650 1.650 1.660 1.640 1.680 7,052,463 11,689,368 1.6575 1.359 1.359 1.367 1.351 1.384 8,562,774 1.3651 0.00%
2023-10-06 0 1.650 1.650 1.660 1.620 1.670 2,374,000 3,928,339 1.6547 1.359 1.359 1.367 1.334 1.375 2,882,401 1.3629 2.48%
2023-10-05 0 1.610 1.610 1.620 1.600 1.630 2,994,000 4,833,360 1.6143 1.326 1.326 1.334 1.318 1.342 3,635,176 1.3296 -0.62%
2023-10-04 0 1.620 1.620 1.630 1.620 1.660 4,064,306 6,615,178 1.6276 1.334 1.334 1.342 1.334 1.367 4,934,692 1.3405 -1.22%
2023-10-03 0 1.640 1.630 1.640 1.630 1.700 4,125,000 6,778,880 1.6434 1.351 1.342 1.351 1.342 1.400 5,008,384 1.3535 -4.09%
2023-09-29 0 1.710 1.700 1.710 1.690 1.720 3,124,000 5,336,160 1.7081 1.408 1.400 1.408 1.392 1.417 3,793,016 1.4068 1.79%
2023-09-28 0 1.680 1.680 1.690 1.660 1.690 5,243,603 8,777,377 1.6739 1.384 1.384 1.392 1.367 1.392 6,366,540 1.3787 0.60%
2023-09-27 0 1.670 1.670 1.680 1.670 1.700 7,658,000 12,871,040 1.6807 1.375 1.375 1.384 1.375 1.400 9,297,989 1.3843 -1.18%
2023-09-26 0 1.760 1.750 1.760 1.750 1.770 5,056,000 8,903,700 1.7610 1.392 1.384 1.392 1.384 1.400 6,393,029 1.3927 0.00%
2023-09-25 0 1.760 1.760 1.770 1.760 1.780 4,809,900 8,517,694 1.7709 1.392 1.392 1.400 1.392 1.408 6,081,850 1.4005 -1.12%
2023-09-22 0 1.780 1.770 1.780 1.760 1.790 4,417,554 7,850,373 1.7771 1.408 1.400 1.408 1.392 1.416 5,585,750 1.4054 0.56%
2023-09-21 0 1.770 1.770 1.780 1.770 1.800 3,304,500 5,864,850 1.7748 1.400 1.400 1.408 1.400 1.424 4,178,355 1.4036 -0.56%
2023-09-20 0 1.780 1.770 1.780 1.770 1.800 4,266,490 7,615,127 1.7849 1.408 1.400 1.408 1.400 1.424 5,394,738 1.4116 -0.56%
2023-09-19 0 1.790 1.790 1.800 1.770 1.800 3,592,818 6,451,686 1.7957 1.416 1.416 1.424 1.400 1.424 4,542,917 1.4202 0.56%
2023-09-18 0 1.780 1.780 1.790 1.760 1.810 13,423,756 23,956,340 1.7846 1.408 1.408 1.416 1.392 1.431 16,973,589 1.4114 -1.66%
2023-09-15 0 1.810 1.800 1.810 1.810 1.840 14,179,171 25,780,096 1.8182 1.431 1.424 1.431 1.431 1.455 17,928,769 1.4379 0.00%
2023-09-14 0 1.810 1.810 1.820 1.790 1.840 10,973,171 19,908,700 1.8143 1.431 1.431 1.439 1.416 1.455 13,874,961 1.4349 0.56%
2023-09-13 0 1.800 1.790 1.800 1.780 1.800 2,824,200 5,070,380 1.7953 1.424 1.416 1.424 1.408 1.424 3,571,043 1.4199 0.56%
2023-09-12 0 1.790 1.780 1.790 1.760 1.800 4,437,977 7,934,570 1.7879 1.416 1.408 1.416 1.392 1.424 5,611,574 1.4140 -0.56%
2023-09-11 0 1.800 1.790 1.800 1.790 1.840 5,275,560 9,526,083 1.8057 1.424 1.416 1.424 1.416 1.455 6,670,651 1.4281 -1.10%
2023-09-07 0 1.820 1.820 1.830 1.820 1.850 5,808,105 10,643,813 1.8326 1.439 1.439 1.447 1.439 1.463 7,344,024 1.4493 0.55%
2023-09-06 0 1.810 1.810 1.820 1.800 1.830 9,293,167 16,873,086 1.8156 1.431 1.431 1.439 1.424 1.447 11,750,690 1.4359 -1.09%
2023-09-05 0 1.830 1.810 1.830 1.800 1.840 8,560,253 15,632,993 1.8262 1.447 1.431 1.447 1.424 1.455 10,823,961 1.4443 0.55%
2023-09-04 0 1.820 1.820 1.830 1.810 1.850 12,484,078 22,790,530 1.8256 1.439 1.439 1.447 1.431 1.463 15,785,419 1.4438 0.55%
2023-08-31 0 1.810 1.800 1.810 1.780 1.830 23,844,895 43,127,109 1.8087 1.431 1.424 1.431 1.408 1.447 30,150,537 1.4304 0.56%
2023-08-30 0 1.800 1.800 1.810 1.800 1.830 5,765,000 10,442,280 1.8113 1.424 1.424 1.431 1.424 1.447 7,289,520 1.4325 0.00%
2023-08-29 0 1.800 1.800 1.810 1.750 1.820 12,703,200 22,853,042 1.7990 1.424 1.424 1.431 1.384 1.439 16,062,486 1.4228 2.86%
2023-08-28 0 1.750 1.750 1.760 1.750 1.820 3,632,000 6,422,560 1.7683 1.384 1.384 1.392 1.384 1.439 4,592,461 1.3985 -0.57%
2023-08-25 0 1.760 1.760 1.770 1.740 1.790 7,510,800 13,268,788 1.7666 1.392 1.392 1.400 1.376 1.416 9,496,987 1.3972 -0.56%
2023-08-24 0 1.770 1.770 1.780 1.690 1.800 20,229,522 35,569,518 1.7583 1.400 1.400 1.408 1.337 1.424 25,579,100 1.3906 2.91%
2023-08-23 0 1.720 1.710 1.720 1.700 1.740 7,462,500 12,824,110 1.7185 1.360 1.352 1.360 1.344 1.376 9,435,914 1.3591 0.00%
2023-08-22 0 1.720 1.720 1.730 1.690 1.740 14,940,900 25,561,214 1.7108 1.360 1.360 1.368 1.337 1.376 18,891,933 1.3530 0.58%
2023-08-21 0 1.710 1.710 1.720 1.670 1.740 21,610,000 37,088,970 1.7163 1.352 1.352 1.360 1.321 1.376 27,324,637 1.3573 -1.16%
2023-08-18 0 1.730 1.730 1.740 1.720 1.770 13,224,331 22,981,242 1.7378 1.368 1.368 1.376 1.360 1.400 16,721,427 1.3744 -2.26%
2023-08-17 0 1.770 1.770 1.780 1.750 1.790 8,616,800 15,248,344 1.7696 1.400 1.400 1.408 1.384 1.416 10,895,462 1.3995 -0.56%
2023-08-16 0 1.780 1.780 1.790 1.780 1.810 7,452,000 13,321,640 1.7877 1.408 1.408 1.416 1.408 1.431 9,422,637 1.4138 -1.11%
2023-08-15 0 1.800 1.800 1.810 1.800 1.830 1,884,000 3,411,620 1.8108 1.424 1.424 1.431 1.424 1.447 2,382,213 1.4321 -0.55%
2023-08-14 0 1.810 1.800 1.810 1.790 1.820 5,180,000 9,347,300 1.8045 1.431 1.424 1.431 1.416 1.439 6,549,820 1.4271 -0.55%
2023-08-11 0 1.820 1.820 1.830 1.820 1.860 4,336,620 7,940,660 1.8311 1.439 1.439 1.447 1.439 1.471 5,483,414 1.4481 -2.15%
2023-08-10 0 1.860 1.860 1.870 1.820 1.910 23,093,992 43,214,427 1.8712 1.471 1.471 1.479 1.439 1.511 29,201,062 1.4799 2.20%
2023-08-09 0 1.820 1.820 1.830 1.820 1.850 7,020,050 12,853,670 1.8310 1.439 1.439 1.447 1.439 1.463 8,876,461 1.4481 -1.09%
2023-08-08 0 1.840 1.840 1.850 1.840 1.880 6,821,072 12,635,843 1.8525 1.455 1.455 1.463 1.455 1.487 8,624,864 1.4650 -1.60%
2023-08-07 0 1.870 1.870 1.880 1.870 1.900 3,698,620 6,947,598 1.8784 1.479 1.479 1.487 1.479 1.503 4,676,698 1.4856 -1.58%
2023-08-04 0 1.900 1.890 1.900 1.880 1.920 4,166,997 7,906,397 1.8974 1.503 1.495 1.503 1.487 1.518 5,268,935 1.5006 0.53%
2023-08-03 0 1.890 1.880 1.890 1.870 1.900 3,445,849 6,496,571 1.8853 1.495 1.487 1.495 1.479 1.503 4,357,083 1.4910 0.00%
2023-08-02 0 1.890 1.890 1.900 1.880 1.920 10,184,200 19,317,090 1.8968 1.495 1.495 1.503 1.487 1.518 12,877,352 1.5001 -1.56%
2023-08-01 0 1.920 1.910 1.920 1.900 1.930 6,227,662 11,935,240 1.9165 1.518 1.511 1.518 1.503 1.526 7,874,530 1.5157 1.05%
2023-07-31 0 1.900 1.900 1.910 1.890 1.930 11,120,086 21,154,374 1.9024 1.503 1.503 1.511 1.495 1.526 14,060,727 1.5045 0.53%
2023-07-28 0 1.890 1.890 1.900 1.860 1.900 5,508,651 10,392,711 1.8866 1.495 1.495 1.503 1.471 1.503 6,965,381 1.4921 0.00%
2023-07-27 0 1.890 1.880 1.890 1.850 1.900 11,074,766 20,806,435 1.8787 1.495 1.487 1.495 1.463 1.503 14,003,422 1.4858 0.00%
2023-07-26 0 1.890 1.890 1.900 1.880 1.930 4,022,680 7,645,220 1.9005 1.495 1.495 1.503 1.487 1.526 5,086,454 1.5031 -2.07%
2023-07-25 0 1.930 1.920 1.930 1.900 1.940 7,554,000 14,538,620 1.9246 1.526 1.518 1.526 1.503 1.534 9,551,611 1.5221 1.58%
2023-07-24 0 1.900 1.900 1.910 1.880 1.920 17,470,728 33,216,575 1.9013 1.503 1.503 1.511 1.487 1.518 22,090,759 1.5036 -0.52%
2023-07-21 0 1.910 1.890 1.910 1.880 1.920 22,534,700 42,953,750 1.9061 1.511 1.495 1.511 1.487 1.518 28,493,868 1.5075 1.06%
2023-07-20 0 1.890 1.880 1.890 1.880 1.920 8,842,000 16,754,400 1.8949 1.495 1.487 1.495 1.487 1.518 11,180,215 1.4986 -0.53%
2023-07-19 0 1.900 1.890 1.900 1.860 1.910 9,040,230 17,103,196 1.8919 1.503 1.495 1.503 1.471 1.511 11,430,865 1.4962 0.53%
2023-07-18 0 1.890 1.880 1.890 1.850 1.910 14,170,372 26,683,435 1.8830 1.495 1.487 1.495 1.463 1.511 17,917,643 1.4892 0.53%
2023-07-14 0 1.880 1.870 1.880 1.860 1.910 4,577,279 8,605,559 1.8801 1.487 1.479 1.487 1.471 1.511 5,787,713 1.4869 -1.05%
2023-07-13 0 1.900 1.890 1.900 1.890 1.910 3,816,000 7,244,450 1.8984 1.503 1.495 1.503 1.495 1.511 4,825,119 1.5014 1.06%
2023-07-12 0 1.880 1.870 1.880 1.850 1.910 8,037,060 15,113,361 1.8805 1.487 1.479 1.487 1.463 1.511 10,162,413 1.4872 -0.53%
2023-07-11 0 1.890 1.880 1.890 1.870 1.900 3,944,097 7,451,832 1.8894 1.495 1.487 1.495 1.479 1.503 4,987,090 1.4942 0.00%
2023-07-10 0 1.890 1.880 1.890 1.850 1.900 12,254,000 23,031,462 1.8795 1.495 1.487 1.495 1.463 1.503 15,494,498 1.4864 2.72%
2023-07-07 0 1.840 1.840 1.850 1.830 1.860 3,593,146 6,617,260 1.8416 1.455 1.455 1.463 1.447 1.471 4,543,332 1.4565 0.00%
2023-07-06 0 1.840 1.840 1.850 1.830 1.870 3,719,827 6,866,879 1.8460 1.455 1.455 1.463 1.447 1.479 4,703,513 1.4599 -1.60%
2023-07-05 0 1.870 1.860 1.870 1.850 1.900 3,786,100 7,078,178 1.8695 1.479 1.471 1.479 1.463 1.503 4,787,312 1.4785 -1.06%
2023-07-04 0 1.890 1.880 1.890 1.870 1.900 6,395,567 12,053,518 1.8847 1.495 1.487 1.495 1.479 1.503 8,086,837 1.4905 0.53%
2023-07-03 0 1.880 1.870 1.880 1.850 1.890 4,991,479 9,335,425 1.8703 1.487 1.479 1.487 1.463 1.495 6,311,446 1.4791 1.08%
2023-06-30 0 1.860 1.850 1.860 1.830 1.870 3,906,369 7,260,317 1.8586 1.471 1.463 1.471 1.447 1.479 4,939,385 1.4699 1.09%
2023-06-29 0 1.840 1.830 1.840 1.830 1.850 3,268,640 6,014,917 1.8402 1.455 1.447 1.455 1.447 1.463 4,133,013 1.4553 0.00%
2023-06-28 0 1.840 1.830 1.840 1.810 1.850 9,897,042 18,084,168 1.8272 1.455 1.447 1.455 1.431 1.463 12,514,256 1.4451 0.00%
2023-06-27 0 1.840 1.840 1.850 1.810 1.850 4,162,000 7,651,080 1.8383 1.455 1.455 1.463 1.431 1.463 5,262,616 1.4539 1.66%
2023-06-26 0 1.810 1.810 1.820 1.780 1.840 5,517,000 9,976,170 1.8083 1.431 1.431 1.439 1.408 1.455 6,975,938 1.4301 1.69%
2023-06-23 0 1.780 1.770 1.780 1.770 1.850 5,244,000 9,385,538 1.7898 1.408 1.400 1.408 1.400 1.463 6,630,745 1.4155 -3.26%
2023-06-21 0 1.840 1.830 1.840 1.820 1.860 10,385,308 19,088,778 1.8381 1.455 1.447 1.455 1.439 1.471 13,131,641 1.4536 -1.08%
2023-06-20 0 1.860 1.850 1.860 1.840 1.870 4,092,000 7,582,052 1.8529 1.471 1.463 1.471 1.455 1.479 5,174,105 1.4654 0.00%
2023-06-19 0 1.860 1.860 1.870 1.850 1.880 2,985,706 5,571,020 1.8659 1.471 1.471 1.479 1.463 1.487 3,775,258 1.4757 -0.53%
2023-06-16 0 1.870 1.870 1.880 1.860 1.910 16,224,154 30,386,706 1.8729 1.479 1.479 1.487 1.471 1.511 20,514,536 1.4812 -0.53%
2023-06-15 0 1.880 1.870 1.880 1.840 1.890 8,677,640 16,251,093 1.8728 1.487 1.479 1.487 1.455 1.495 10,972,391 1.4811 1.62%
2023-06-14 0 1.850 1.840 1.850 1.830 1.870 11,395,036 21,022,759 1.8449 1.463 1.455 1.463 1.447 1.479 14,408,386 1.4591 0.00%
2023-06-13 0 1.850 1.840 1.850 1.820 1.860 10,509,638 19,333,957 1.8396 1.463 1.455 1.463 1.439 1.471 13,288,850 1.4549 0.54%
2023-06-12 0 1.840 1.830 1.840 1.820 1.870 12,610,837 23,248,375 1.8435 1.455 1.447 1.455 1.439 1.479 15,945,698 1.4580 0.38%
2023-06-09 0 1.920 1.920 1.930 1.900 1.990 27,023,552 52,055,452 1.9263 1.450 1.450 1.457 1.435 1.503 35,791,576 1.4544 -2.04%
2023-06-08 0 1.960 1.950 1.960 1.940 2.020 17,338,315 34,083,160 1.9658 1.480 1.472 1.480 1.465 1.525 22,963,881 1.4842 -3.45%
2023-06-07 0 2.030 2.020 2.030 1.940 2.040 23,776,627 47,455,676 1.9959 1.533 1.525 1.533 1.465 1.540 31,491,159 1.5070 3.05%
2023-06-06 0 1.970 1.960 1.970 1.960 2.060 15,044,808 29,982,145 1.9929 1.487 1.480 1.487 1.480 1.555 19,926,226 1.5047 -3.43%
2023-06-05 0 2.040 2.040 2.050 2.000 2.060 11,041,554 22,528,628 2.0403 1.540 1.540 1.548 1.510 1.555 14,624,081 1.5405 1.49%
2023-06-02 0 2.010 2.000 2.010 1.990 2.050 18,843,512 37,988,963 2.0160 1.518 1.510 1.518 1.503 1.548 24,957,452 1.5221 -0.50%
2023-06-01 0 2.020 2.010 2.020 1.920 2.040 22,681,063 45,219,745 1.9937 1.525 1.518 1.525 1.450 1.540 30,040,129 1.5053 5.21%
2023-05-31 0 1.920 1.910 1.920 1.880 1.950 44,236,357 84,977,122 1.9210 1.450 1.442 1.450 1.419 1.472 58,589,224 1.4504 0.52%
2023-05-30 0 1.910 1.910 1.920 1.890 1.940 11,962,000 22,891,950 1.9137 1.442 1.442 1.450 1.427 1.465 15,843,174 1.4449 0.00%
2023-05-29 0 1.910 1.910 1.920 1.880 1.960 22,874,056 43,850,526 1.9170 1.442 1.442 1.450 1.419 1.480 30,295,741 1.4474 1.60%
2023-05-25 0 1.880 1.880 1.890 1.860 1.950 22,541,548 42,445,865 1.8830 1.419 1.419 1.427 1.404 1.472 29,855,348 1.4217 -4.08%
2023-05-24 0 1.960 1.950 1.960 1.930 2.000 10,944,000 21,388,280 1.9543 1.480 1.472 1.480 1.457 1.510 14,494,875 1.4756 -1.01%
2023-05-23 0 1.980 1.970 1.980 1.960 2.020 6,503,544 12,910,624 1.9852 1.495 1.487 1.495 1.480 1.525 8,613,675 1.4989 -1.98%
2023-05-22 0 2.020 2.010 2.020 2.000 2.080 13,875,479 28,058,001 2.0221 1.525 1.518 1.525 1.510 1.570 18,377,498 1.5268 -2.42%
2023-05-19 0 2.070 2.060 2.070 2.010 2.110 10,784,000 22,131,272 2.0522 1.563 1.555 1.563 1.518 1.593 14,282,962 1.5495 -0.96%
2023-05-18 0 2.090 2.080 2.090 2.080 2.130 3,748,158 7,862,403 2.0977 1.578 1.570 1.578 1.570 1.608 4,964,280 1.5838 -0.48%
2023-05-17 0 2.100 2.090 2.100 2.080 2.140 13,811,858 29,087,101 2.1060 1.586 1.578 1.586 1.570 1.616 18,293,234 1.5900 -1.87%
2023-05-16 0 2.140 2.130 2.140 2.120 2.160 9,490,065 20,276,558 2.1366 1.616 1.608 1.616 1.601 1.631 12,569,198 1.6132 0.94%
2023-05-15 0 2.120 2.110 2.120 2.080 2.140 9,261,556 19,592,054 2.1154 1.601 1.593 1.601 1.570 1.616 12,266,548 1.5972 0.47%
2023-05-12 0 2.110 2.100 2.110 2.070 2.150 9,778,137 20,630,216 2.1098 1.593 1.586 1.593 1.563 1.623 12,950,738 1.5930 -1.40%
2023-05-11 0 2.140 2.140 2.150 2.120 2.160 7,298,493 15,647,943 2.1440 1.616 1.616 1.623 1.601 1.631 9,666,552 1.6188 0.00%
2023-05-10 0 2.140 2.130 2.140 2.110 2.150 6,280,869 13,411,858 2.1354 1.616 1.608 1.616 1.593 1.623 8,318,751 1.6122 -0.47%
2023-05-09 0 2.150 2.140 2.150 2.130 2.200 16,376,000 35,505,050 2.1681 1.623 1.616 1.623 1.608 1.661 21,689,334 1.6370 0.47%
2023-05-08 0 2.140 2.140 2.150 2.100 2.160 17,848,474 38,084,003 2.1337 1.616 1.616 1.623 1.586 1.631 23,639,565 1.6110 0.00%
2023-05-05 0 2.140 2.130 2.140 2.100 2.190 20,457,659 43,957,440 2.1487 1.616 1.608 1.616 1.586 1.654 27,095,323 1.6223 1.90%
2023-05-04 0 2.100 2.090 2.100 2.070 2.130 15,702,866 33,066,969 2.1058 1.586 1.578 1.586 1.563 1.608 20,797,796 1.5899 -0.47%
2023-05-03 0 2.110 2.100 2.110 2.090 2.150 14,058,700 29,683,878 2.1114 1.593 1.586 1.593 1.578 1.623 18,620,166 1.5942 0.00%
2023-05-02 0 2.110 2.100 2.110 2.000 2.140 14,375,397 30,042,269 2.0898 1.593 1.586 1.593 1.510 1.616 19,039,619 1.5779 6.03%
2023-04-28 0 1.990 1.990 2.000 1.990 2.040 8,419,523 16,850,630 2.0014 1.503 1.503 1.510 1.503 1.540 11,151,310 1.5111 -1.49%
2023-04-27 0 2.020 2.010 2.020 1.970 2.040 15,513,943 31,056,021 2.0018 1.525 1.518 1.525 1.487 1.540 20,547,576 1.5114 2.02%
2023-04-26 0 1.980 1.970 1.980 1.880 2.000 16,205,770 31,735,387 1.9583 1.495 1.487 1.495 1.419 1.510 21,463,872 1.4785 4.76%
2023-04-25 0 1.890 1.890 1.900 1.870 1.910 10,604,884 20,008,074 1.8867 1.427 1.427 1.435 1.412 1.442 14,045,730 1.4245 -0.53%
2023-04-24 0 1.900 1.900 1.910 1.870 1.910 9,980,178 18,886,483 1.8924 1.435 1.435 1.442 1.412 1.442 13,218,333 1.4288 0.53%
2023-04-21 0 1.890 1.880 1.890 1.880 1.910 25,089,115 47,433,126 1.8906 1.427 1.419 1.427 1.419 1.442 33,229,495 1.4274 -1.05%
2023-04-20 0 1.910 1.910 1.920 1.870 1.930 9,248,000 17,622,490 1.9055 1.442 1.442 1.450 1.412 1.457 12,248,593 1.4387 -0.52%
2023-04-19 0 1.920 1.910 1.920 1.910 1.970 14,963,105 28,822,885 1.9263 1.450 1.442 1.450 1.442 1.487 19,818,013 1.4544 -3.03%
2023-04-18 0 1.980 1.970 1.980 1.950 2.000 10,620,574 20,990,784 1.9764 1.495 1.487 1.495 1.472 1.510 14,066,511 1.4923 0.00%
2023-04-17 0 1.980 1.970 1.980 1.950 1.990 7,520,933 14,792,108 1.9668 1.495 1.487 1.495 1.472 1.503 9,961,165 1.4850 0.00%
2023-04-14 0 1.980 1.970 1.980 1.960 2.000 6,295,007 12,433,793 1.9752 1.495 1.487 1.495 1.480 1.510 8,337,476 1.4913 0.51%
2023-04-13 0 1.970 1.960 1.970 1.930 1.970 5,297,512 10,372,038 1.9579 1.487 1.480 1.487 1.457 1.487 7,016,335 1.4783 0.51%
2023-04-12 0 1.960 1.950 1.960 1.940 1.960 4,871,486 9,514,880 1.9532 1.480 1.472 1.480 1.465 1.480 6,452,082 1.4747 0.00%
2023-04-11 0 1.960 1.940 1.960 1.920 1.980 10,660,255 20,775,519 1.9489 1.480 1.465 1.480 1.450 1.495 14,119,067 1.4715 1.55%
2023-04-06 0 1.930 1.930 1.940 1.890 1.960 9,552,643 18,403,311 1.9265 1.457 1.457 1.465 1.427 1.480 12,652,080 1.4546 0.00%
2023-04-04 0 1.930 1.920 1.930 1.920 1.980 10,189,992 19,750,164 1.9382 1.457 1.450 1.457 1.450 1.495 13,496,223 1.4634 -2.03%
2023-04-03 0 1.970 1.960 1.970 1.920 1.980 10,757,916 21,004,206 1.9524 1.487 1.480 1.487 1.450 1.495 14,248,415 1.4741 0.51%
2023-03-31 0 1.960 1.960 1.980 1.860 2.000 35,798,383 70,166,864 1.9601 1.480 1.480 1.495 1.404 1.510 47,413,477 1.4799 6.52%
2023-03-30 0 1.840 1.840 1.850 1.820 1.850 7,096,548 13,028,911 1.8360 1.389 1.389 1.397 1.374 1.397 9,399,084 1.3862 -0.54%
2023-03-29 0 1.850 1.840 1.850 1.820 1.920 11,064,859 20,611,970 1.8628 1.397 1.389 1.397 1.374 1.450 14,654,948 1.4065 -3.65%
2023-03-28 0 1.920 1.910 1.920 1.900 1.920 2,868,000 5,469,679 1.9071 1.450 1.442 1.450 1.435 1.450 3,798,547 1.4399 1.05%
2023-03-27 0 1.900 1.900 1.920 1.890 1.940 7,347,600 14,026,312 1.9090 1.435 1.435 1.450 1.427 1.465 9,731,592 1.4413 -2.06%
2023-03-24 0 1.940 1.930 1.940 1.920 1.970 8,368,181 16,253,672 1.9423 1.465 1.457 1.465 1.450 1.487 11,083,309 1.4665 -0.51%
2023-03-23 0 1.950 1.940 1.950 1.910 1.960 6,379,041 12,405,636 1.9447 1.472 1.465 1.472 1.442 1.480 8,448,776 1.4683 0.52%
2023-03-22 0 1.940 1.930 1.940 1.910 1.950 5,663,295 10,955,138 1.9344 1.465 1.457 1.465 1.442 1.472 7,500,800 1.4605 0.52%
2023-03-21 0 1.930 1.920 1.930 1.900 1.940 6,351,205 12,182,501 1.9181 1.457 1.450 1.457 1.435 1.465 8,411,908 1.4482 1.05%
2023-03-20 0 1.910 1.900 1.910 1.880 1.940 8,438,000 16,051,436 1.9023 1.442 1.435 1.442 1.419 1.465 11,175,782 1.4363 -1.55%
2023-03-17 0 1.940 1.940 1.950 1.910 1.960 20,878,500 40,523,725 1.9409 1.465 1.465 1.472 1.442 1.480 27,652,709 1.4655 1.57%
2023-03-16 0 1.910 1.910 1.920 1.900 1.940 6,139,526 11,759,530 1.9154 1.442 1.442 1.450 1.435 1.465 8,131,548 1.4462 -1.04%
2023-03-15 0 1.930 1.930 1.940 1.880 1.950 23,659,903 45,245,992 1.9123 1.457 1.457 1.465 1.419 1.472 31,336,563 1.4439 1.05%
2023-03-14 0 1.910 1.910 1.920 1.900 2.000 12,802,495 24,653,490 1.9257 1.442 1.442 1.450 1.435 1.510 16,956,375 1.4539 -4.50%
2023-03-13 0 2.000 1.980 2.000 1.940 2.000 14,118,589 27,808,380 1.9696 1.510 1.495 1.510 1.465 1.510 18,699,487 1.4871 2.04%
2023-03-10 0 1.960 1.950 1.960 1.950 2.000 7,180,000 14,189,480 1.9763 1.480 1.472 1.480 1.472 1.510 9,509,613 1.4921 -2.00%
2023-03-09 0 2.000 1.990 2.000 1.990 2.100 16,263,165 32,809,390 2.0174 1.510 1.503 1.510 1.503 1.586 21,539,889 1.5232 -4.31%
2023-03-08 0 2.090 2.090 2.100 2.070 2.150 16,097,328 33,741,428 2.0961 1.578 1.578 1.586 1.563 1.623 21,320,245 1.5826 -2.34%
2023-03-07 0 2.140 2.130 2.140 2.120 2.210 20,322,672 44,105,532 2.1703 1.616 1.608 1.616 1.601 1.669 26,916,538 1.6386 0.47%
2023-03-06 0 2.130 2.120 2.130 2.040 2.140 29,375,716 61,558,953 2.0956 1.608 1.601 1.608 1.540 1.616 38,906,920 1.5822 5.97%
2023-03-03 0 2.010 2.000 2.010 1.940 2.020 16,238,660 32,269,703 1.9872 1.518 1.510 1.518 1.465 1.525 21,507,433 1.5004 3.61%
2023-03-02 0 1.940 1.930 1.940 1.920 1.950 13,088,099 25,276,713 1.9313 1.465 1.457 1.465 1.450 1.472 17,334,646 1.4582 0.52%
2023-03-01 0 1.930 1.930 1.940 1.900 1.970 38,499,215 75,257,622 1.9548 1.457 1.457 1.465 1.435 1.487 50,990,617 1.4759 -2.03%
2023-02-28 0 1.970 1.970 1.980 1.890 2.090 91,684,000 180,039,640 1.9637 1.487 1.487 1.495 1.427 1.578 121,431,664 1.4826 -3.90%
2023-02-27 0 2.050 2.030 2.050 2.000 2.050 7,928,878 16,102,071 2.0308 1.548 1.533 1.548 1.510 1.548 10,501,471 1.5333 0.99%
2023-02-24 0 2.030 2.020 2.030 2.020 2.060 7,756,388 15,839,982 2.0422 1.533 1.525 1.533 1.525 1.555 10,273,015 1.5419 -0.98%
2023-02-23 0 2.050 2.040 2.050 2.020 2.080 13,354,956 27,461,040 2.0562 1.548 1.540 1.548 1.525 1.570 17,688,087 1.5525 -0.49%
2023-02-22 0 2.060 2.050 2.060 2.040 2.070 6,989,620 14,361,513 2.0547 1.555 1.548 1.555 1.540 1.563 9,257,462 1.5513 0.49%
2023-02-21 0 2.050 2.040 2.050 2.020 2.070 9,758,020 19,978,509 2.0474 1.548 1.540 1.548 1.525 1.563 12,924,094 1.5458 0.99%
2023-02-20 0 2.030 2.010 2.030 1.960 2.040 10,043,193 20,173,762 2.0087 1.533 1.518 1.533 1.480 1.540 13,301,794 1.5166 3.05%
2023-02-17 0 1.970 1.960 1.970 1.950 2.000 7,051,000 13,944,160 1.9776 1.487 1.480 1.487 1.472 1.510 9,338,758 1.4931 0.00%
2023-02-16 0 1.970 1.960 1.970 1.950 2.000 7,458,042 14,753,143 1.9782 1.487 1.480 1.487 1.472 1.510 9,877,868 1.4936 0.51%
2023-02-15 0 1.960 1.950 1.960 1.950 1.990 5,867,546 11,553,972 1.9691 1.480 1.472 1.480 1.472 1.503 7,771,322 1.4867 -1.51%
2023-02-14 0 1.990 1.980 1.990 1.980 2.020 8,784,000 17,477,540 1.9897 1.503 1.495 1.503 1.495 1.525 11,634,045 1.5023 -1.49%
2023-02-13 0 2.020 2.000 2.020 1.970 2.020 11,937,213 23,950,765 2.0064 1.525 1.510 1.525 1.487 1.525 15,810,345 1.5149 1.00%
2023-02-10 0 2.000 1.990 2.000 1.990 2.060 6,150,000 12,344,410 2.0072 1.510 1.503 1.510 1.503 1.555 8,145,421 1.5155 -2.44%
2023-02-09 0 2.050 2.040 2.050 2.020 2.050 3,734,000 7,602,370 2.0360 1.548 1.540 1.548 1.525 1.548 4,945,528 1.5372 0.49%
2023-02-08 0 2.040 2.030 2.040 2.000 2.040 9,243,719 18,675,327 2.0203 1.540 1.533 1.540 1.510 1.540 12,242,923 1.5254 2.00%
2023-02-07 0 2.000 1.990 2.000 1.990 2.020 7,864,892 15,737,521 2.0010 1.510 1.503 1.510 1.503 1.525 10,416,724 1.5108 0.50%
2023-02-06 0 1.990 1.980 1.990 1.950 2.000 11,473,287 22,703,772 1.9788 1.503 1.495 1.503 1.472 1.510 15,195,894 1.4941 -1.00%
2023-02-03 0 2.010 2.000 2.010 1.990 2.040 7,129,468 14,285,071 2.0037 1.518 1.510 1.518 1.503 1.540 9,442,685 1.5128 -1.47%
2023-02-02 0 2.040 2.030 2.040 2.020 2.050 10,381,277 21,150,011 2.0373 1.540 1.533 1.540 1.525 1.548 13,749,572 1.5382 0.49%
2023-02-01 0 2.030 2.020 2.030 1.980 2.030 12,753,721 25,665,117 2.0124 1.533 1.525 1.533 1.495 1.533 16,891,776 1.5194 1.50%
2023-01-31 0 2.000 1.990 2.000 1.980 2.050 21,165,464 42,440,309 2.0052 1.510 1.503 1.510 1.495 1.548 28,032,781 1.5140 -1.96%
2023-01-30 0 2.040 2.030 2.040 2.020 2.110 9,141,479 18,869,935 2.0642 1.540 1.533 1.540 1.525 1.593 12,107,511 1.5585 -3.32%
2023-01-27 0 2.110 2.100 2.110 2.080 2.120 6,950,596 14,563,789 2.0953 1.593 1.586 1.593 1.570 1.601 9,205,777 1.5820 0.00%
2023-01-26 0 2.110 2.100 2.110 2.070 2.120 16,359,873 34,255,129 2.0939 1.593 1.586 1.593 1.563 1.601 21,667,975 1.5809 1.44%
2023-01-20 0 2.080 2.070 2.080 2.050 2.090 8,253,707 17,119,156 2.0741 1.570 1.563 1.570 1.548 1.578 10,931,693 1.5660 0.00%
2023-01-19 0 2.080 2.060 2.080 2.030 2.090 5,243,496 10,852,527 2.0697 1.570 1.555 1.570 1.533 1.578 6,944,793 1.5627 0.97%
2023-01-18 0 2.060 2.040 2.060 2.010 2.060 5,777,653 11,827,820 2.0472 1.555 1.540 1.555 1.518 1.555 7,652,262 1.5457 1.48%
2023-01-17 0 2.030 2.020 2.030 2.010 2.040 6,658,000 13,473,560 2.0237 1.533 1.525 1.533 1.518 1.540 8,818,246 1.5279 -1.46%
2023-01-16 0 2.060 2.050 2.060 2.020 2.080 6,137,109 12,606,833 2.0542 1.555 1.548 1.555 1.525 1.570 8,128,347 1.5510 1.98%
2023-01-13 0 2.020 2.010 2.020 1.990 2.030 10,425,840 20,899,730 2.0046 1.525 1.518 1.525 1.503 1.533 13,808,594 1.5135 0.00%
2023-01-12 0 2.020 2.010 2.020 2.010 2.070 7,159,723 14,509,564 2.0266 1.525 1.518 1.525 1.518 1.563 9,482,757 1.5301 -1.46%
2023-01-11 0 2.050 2.040 2.050 2.040 2.080 5,536,606 11,392,746 2.0577 1.548 1.540 1.548 1.540 1.570 7,333,006 1.5536 -0.97%
2023-01-10 0 2.070 2.060 2.070 2.050 2.100 7,768,929 16,111,643 2.0739 1.563 1.555 1.563 1.548 1.586 10,289,625 1.5658 -0.96%
2023-01-09 0 2.090 2.080 2.090 2.040 2.090 6,290,672 13,056,195 2.0755 1.578 1.570 1.578 1.540 1.578 8,331,735 1.5670 1.95%
2023-01-06 0 2.050 2.040 2.050 2.020 2.120 6,554,084 13,448,837 2.0520 1.548 1.540 1.548 1.525 1.601 8,680,613 1.5493 -2.38%
2023-01-05 0 2.100 2.090 2.100 2.060 2.110 12,610,770 26,344,025 2.0890 1.586 1.578 1.586 1.555 1.593 16,702,443 1.5773 0.48%
2023-01-04 0 2.090 2.080 2.090 2.030 2.100 9,920,500 20,671,265 2.0837 1.578 1.570 1.578 1.533 1.586 13,139,292 1.5732 3.47%
2023-01-03 0 2.020 2.010 2.020 1.980 2.050 9,725,827 19,642,514 2.0196 1.525 1.518 1.525 1.495 1.548 12,881,455 1.5249 1.00%
2022-12-30 0 2.000 2.000 2.010 1.990 2.030 2,913,127 5,832,386 2.0021 1.510 1.510 1.518 1.503 1.533 3,858,316 1.5116 -0.50%
2022-12-29 0 2.010 2.000 2.010 1.970 2.010 1,908,000 3,813,476 1.9987 1.518 1.510 1.518 1.487 1.518 2,527,067 1.5091 0.50%
2022-12-28 0 2.000 1.990 2.000 1.960 2.020 3,150,000 6,282,560 1.9945 1.510 1.503 1.510 1.480 1.525 4,172,045 1.5059 2.04%
2022-12-23 0 1.960 1.960 1.970 1.950 1.980 3,133,316 6,146,509 1.9617 1.480 1.480 1.487 1.472 1.495 4,149,947 1.4811 -0.51%
2022-12-22 0 1.970 1.970 1.980 1.960 1.990 3,086,172 6,096,227 1.9753 1.487 1.487 1.495 1.480 1.503 4,087,507 1.4914 0.51%
2022-12-21 0 1.960 1.950 1.960 1.930 1.980 4,096,201 7,998,193 1.9526 1.480 1.472 1.480 1.457 1.495 5,425,249 1.4743 0.00%
2022-12-20 0 1.960 1.950 1.970 1.950 2.000 4,522,447 8,901,280 1.9682 1.480 1.472 1.487 1.472 1.510 5,989,794 1.4861 -2.49%
2022-12-19 0 2.010 2.000 2.010 1.990 2.100 7,760,563 15,660,599 2.0180 1.518 1.510 1.518 1.503 1.586 10,278,545 1.5236 -4.29%
2022-12-16 0 2.100 2.090 2.100 2.030 2.110 21,554,396 44,911,001 2.0836 1.586 1.578 1.586 1.533 1.593 28,547,906 1.5732 0.00%
2022-12-15 0 2.100 2.090 2.100 1.990 2.100 17,165,540 35,519,388 2.0692 1.586 1.578 1.586 1.503 1.586 22,735,047 1.5623 2.94%
2022-12-14 0 2.040 2.030 2.040 2.020 2.060 5,760,887 11,740,157 2.0379 1.540 1.533 1.540 1.525 1.555 7,630,056 1.5387 0.49%
2022-12-13 0 2.030 2.030 2.040 2.010 2.050 5,652,403 11,503,025 2.0351 1.533 1.533 1.540 1.518 1.548 7,486,374 1.5365 0.00%
2022-12-12 0 2.030 2.030 2.040 2.000 2.060 8,588,000 17,494,220 2.0371 1.533 1.533 1.540 1.510 1.555 11,374,451 1.5380 0.50%
2022-12-09 0 2.020 2.020 2.030 1.980 2.030 9,350,806 18,766,928 2.0070 1.525 1.525 1.533 1.495 1.533 12,384,756 1.5153 1.51%
2022-12-08 0 1.990 1.990 2.000 1.950 2.000 4,856,578 9,621,684 1.9812 1.503 1.503 1.510 1.472 1.510 6,432,337 1.4958 2.58%
2022-12-07 0 1.940 1.940 1.960 1.940 2.000 12,093,244 23,779,820 1.9664 1.465 1.465 1.480 1.465 1.510 16,017,001 1.4847 -2.51%
2022-12-06 0 1.990 1.990 2.000 1.960 2.000 8,674,852 17,196,504 1.9823 1.503 1.503 1.510 1.480 1.510 11,489,483 1.4967 1.53%
2022-12-05 0 1.960 1.960 1.970 1.940 1.990 19,051,240 37,278,107 1.9567 1.480 1.480 1.487 1.465 1.503 25,232,579 1.4774 0.00%
2022-12-02 0 1.960 1.960 1.970 1.920 1.980 8,339,768 16,238,506 1.9471 1.480 1.480 1.487 1.450 1.495 11,045,678 1.4701 -0.51%
2022-12-01 0 1.970 1.970 1.980 1.960 2.070 11,778,548 23,625,829 2.0058 1.487 1.487 1.495 1.480 1.563 15,600,199 1.5145 -4.83%
2022-11-30 0 2.070 2.040 2.070 1.940 2.070 38,829,107 79,457,646 2.0463 1.563 1.540 1.563 1.465 1.563 51,427,546 1.5450 6.70%
2022-11-29 0 1.940 1.930 1.940 1.860 1.940 9,561,947 18,352,383 1.9193 1.465 1.457 1.465 1.404 1.465 12,664,403 1.4491 3.19%
2022-11-28 0 1.880 1.880 1.890 1.840 1.900 5,918,442 11,101,821 1.8758 1.419 1.419 1.427 1.389 1.435 7,838,732 1.4163 -1.57%
2022-11-25 0 1.910 1.900 1.910 1.880 1.950 4,763,338 9,071,952 1.9045 1.442 1.435 1.442 1.419 1.472 6,308,844 1.4380 -0.52%
2022-11-24 0 1.920 1.920 1.930 1.890 1.930 6,549,162 12,455,564 1.9019 1.450 1.450 1.457 1.427 1.457 8,674,094 1.4359 2.13%
2022-11-23 0 1.880 1.870 1.880 1.870 1.910 4,962,184 9,352,077 1.8847 1.419 1.412 1.419 1.412 1.442 6,572,207 1.4230 0.53%
2022-11-22 0 1.870 1.860 1.870 1.860 1.920 5,841,484 11,022,501 1.8869 1.412 1.404 1.412 1.404 1.450 7,736,804 1.4247 -1.58%
2022-11-21 0 1.900 1.890 1.900 1.840 1.910 5,999,392 11,285,603 1.8811 1.435 1.427 1.435 1.389 1.442 7,945,946 1.4203 0.00%
2022-11-18 0 1.900 1.890 1.900 1.890 1.970 6,347,647 12,137,155 1.9121 1.435 1.427 1.435 1.427 1.487 8,407,196 1.4437 -1.55%
2022-11-17 0 1.930 1.930 1.940 1.880 1.960 5,061,611 9,699,650 1.9163 1.457 1.457 1.465 1.419 1.480 6,703,894 1.4469 -0.52%
2022-11-16 0 1.940 1.940 1.950 1.910 1.980 15,761,488 30,665,029 1.9456 1.465 1.465 1.472 1.442 1.495 20,875,439 1.4690 0.00%
2022-11-15 0 1.940 1.940 1.950 1.900 1.950 11,344,498 21,874,627 1.9282 1.465 1.465 1.472 1.435 1.472 15,025,318 1.4559 0.52%
2022-11-14 0 1.930 1.930 1.940 1.880 1.960 13,080,653 25,146,681 1.9224 1.457 1.457 1.465 1.419 1.480 17,324,784 1.4515 4.32%
2022-11-11 0 1.850 1.850 1.860 1.840 1.890 9,867,727 18,317,917 1.8563 1.397 1.397 1.404 1.389 1.427 13,069,396 1.4016 2.21%
2022-11-10 0 1.810 1.810 1.820 1.780 1.830 6,636,000 11,968,120 1.8035 1.367 1.367 1.374 1.344 1.382 8,789,107 1.3617 -2.16%
2022-11-09 0 1.850 1.840 1.850 1.820 1.870 9,078,167 16,721,770 1.8420 1.397 1.389 1.397 1.374 1.412 12,023,657 1.3907 0.54%
2022-11-08 0 1.840 1.830 1.840 1.810 1.860 8,010,309 14,686,360 1.8334 1.389 1.382 1.389 1.367 1.404 10,609,323 1.3843 0.00%
2022-11-07 0 1.840 1.840 1.850 1.770 1.860 13,313,830 24,401,114 1.8328 1.389 1.389 1.397 1.336 1.404 17,633,617 1.3838 4.55%
2022-11-04 0 1.760 1.750 1.760 1.700 1.780 9,315,792 16,322,190 1.7521 1.329 1.321 1.329 1.284 1.344 12,338,381 1.3229 4.14%
2022-11-03 0 1.690 1.680 1.690 1.670 1.760 7,783,307 13,203,576 1.6964 1.276 1.268 1.276 1.261 1.329 10,308,668 1.2808 -2.31%
2022-11-02 0 1.730 1.730 1.750 1.670 1.750 6,638,000 11,403,820 1.7180 1.306 1.306 1.321 1.261 1.321 8,791,756 1.2971 2.37%
2022-11-01 0 1.690 1.680 1.690 1.640 1.710 7,870,000 13,213,930 1.6790 1.276 1.268 1.276 1.238 1.291 10,423,489 1.2677 2.42%
2022-10-31 0 1.650 1.640 1.650 1.640 1.710 13,385,450 22,296,934 1.6658 1.246 1.238 1.246 1.238 1.291 17,728,475 1.2577 -2.94%
2022-10-28 0 1.700 1.690 1.700 1.670 1.760 15,096,000 25,656,410 1.6996 1.284 1.276 1.284 1.261 1.329 19,994,027 1.2832 -2.30%
2022-10-27 0 1.740 1.740 1.750 1.730 1.840 12,811,625 22,532,300 1.7587 1.314 1.314 1.321 1.306 1.389 16,968,467 1.3279 -1.14%
2022-10-26 0 1.760 1.760 1.770 1.750 1.840 14,688,015 26,050,920 1.7736 1.329 1.329 1.336 1.321 1.389 19,453,668 1.3391 -1.68%
2022-10-25 0 1.790 1.780 1.790 1.750 1.810 13,582,785 24,283,521 1.7878 1.351 1.344 1.351 1.321 1.367 17,989,837 1.3498 1.13%
2022-10-24 0 1.770 1.770 1.780 1.760 1.920 22,018,244 40,520,274 1.8403 1.336 1.336 1.344 1.329 1.450 29,162,253 1.3895 -7.33%
2022-10-21 0 1.910 1.900 1.910 1.840 1.940 48,011,641 91,802,358 1.9121 1.442 1.435 1.442 1.389 1.465 63,589,432 1.4437 3.80%
2022-10-20 0 1.840 1.840 1.850 1.810 1.900 29,645,671 54,720,058 1.8458 1.389 1.389 1.397 1.367 1.435 39,264,465 1.3936 -2.13%
2022-10-19 0 1.880 1.870 1.880 1.850 1.910 13,578,841 25,520,183 1.8794 1.419 1.412 1.419 1.397 1.442 17,984,613 1.4190 0.53%
2022-10-18 0 1.870 1.860 1.870 1.780 1.890 23,562,727 43,381,714 1.8411 1.412 1.404 1.412 1.344 1.427 31,207,857 1.3901 2.19%
2022-10-17 0 1.830 1.830 1.840 1.790 1.870 21,575,114 39,404,216 1.8264 1.382 1.382 1.389 1.351 1.412 28,575,346 1.3790 1.67%
2022-10-14 0 1.800 1.800 1.810 1.740 1.820 16,650,144 29,816,453 1.7908 1.359 1.359 1.367 1.314 1.374 22,052,427 1.3521 4.05%
2022-10-13 0 1.730 1.720 1.730 1.710 1.760 5,477,728 9,517,788 1.7375 1.306 1.299 1.306 1.291 1.329 7,255,024 1.3119 0.00%
2022-10-12 0 1.730 1.730 1.740 1.670 1.760 16,890,000 29,010,126 1.7176 1.306 1.306 1.314 1.261 1.329 22,370,106 1.2968 -1.14%
2022-10-11 0 1.750 1.740 1.750 1.720 1.790 13,018,813 22,831,581 1.7537 1.321 1.314 1.321 1.299 1.351 17,242,879 1.3241 0.00%
2022-10-10 0 1.750 1.740 1.750 1.740 1.840 6,362,460 11,333,279 1.7813 1.321 1.314 1.321 1.314 1.389 8,426,815 1.3449 -4.37%
2022-10-07 0 1.830 1.820 1.830 1.810 1.880 6,020,550 11,041,807 1.8340 1.382 1.374 1.382 1.367 1.419 7,973,969 1.3847 -1.61%
2022-10-06 0 1.860 1.850 1.860 1.820 1.900 5,185,000 9,653,298 1.8618 1.404 1.397 1.404 1.374 1.435 6,867,318 1.4057 0.00%
2022-10-05 0 1.860 1.860 1.870 1.830 1.900 11,883,296 22,239,756 1.8715 1.404 1.404 1.412 1.382 1.435 15,738,934 1.4130 2.20%
2022-10-03 0 1.820 1.810 1.820 1.790 1.840 6,971,788 12,702,218 1.8219 1.374 1.367 1.374 1.351 1.389 9,233,845 1.3756 0.55%
2022-09-30 0 1.810 1.810 1.820 1.740 1.850 12,423,153 22,409,755 1.8039 1.367 1.367 1.374 1.314 1.397 16,453,952 1.3620 2.26%
2022-09-29 0 1.770 1.770 1.780 1.680 1.870 30,499,997 54,416,970 1.7842 1.336 1.336 1.344 1.268 1.412 40,395,984 1.3471 2.31%
2022-09-28 0 1.730 1.730 1.740 1.610 1.790 46,046,285 78,346,416 1.7015 1.306 1.306 1.314 1.216 1.351 60,986,399 1.2847 2.98%
2022-09-27 0 1.750 1.740 1.750 1.650 1.780 34,026,000 59,046,841 1.7353 1.268 1.261 1.268 1.196 1.290 46,943,780 1.2578 4.79%
2022-09-26 0 1.670 1.670 1.680 1.650 1.780 44,713,908 75,762,748 1.6944 1.210 1.210 1.218 1.196 1.290 61,689,293 1.2281 -6.70%
2022-09-23 0 1.790 1.780 1.790 1.770 1.860 19,872,921 35,772,262 1.8001 1.297 1.290 1.297 1.283 1.348 27,417,564 1.3047 -3.24%
2022-09-22 0 1.850 1.850 1.860 1.800 1.870 17,798,014 32,564,185 1.8297 1.341 1.341 1.348 1.305 1.355 24,554,930 1.3262 0.54%
2022-09-21 0 1.840 1.840 1.850 1.840 1.920 15,560,300 28,878,478 1.8559 1.334 1.334 1.341 1.334 1.392 21,467,681 1.3452 -3.16%
2022-09-20 0 1.900 1.890 1.900 1.870 1.910 9,564,074 18,108,430 1.8934 1.377 1.370 1.377 1.355 1.384 13,195,021 1.3724 1.60%
2022-09-19 0 1.870 1.870 1.880 1.850 1.900 21,769,241 40,738,406 1.8714 1.355 1.355 1.363 1.341 1.377 30,033,811 1.3564 -1.06%
2022-09-16 0 1.890 1.880 1.890 1.880 1.960 33,864,777 64,240,039 1.8970 1.370 1.363 1.370 1.363 1.421 46,721,350 1.3750 -3.57%
2022-09-15 0 1.960 1.950 1.960 1.940 1.970 9,336,113 18,249,084 1.9547 1.421 1.413 1.421 1.406 1.428 12,880,516 1.4168 1.03%
2022-09-14 0 1.940 1.940 1.950 1.920 1.990 15,825,923 30,852,301 1.9495 1.406 1.406 1.413 1.392 1.442 21,834,146 1.4130 -2.51%
2022-09-13 0 1.990 1.990 2.000 1.990 2.050 8,736,562 17,562,255 2.0102 1.442 1.442 1.450 1.442 1.486 12,053,349 1.4570 -0.50%
2022-09-09 0 2.000 2.000 2.010 1.960 2.010 11,408,114 22,695,449 1.9894 1.450 1.450 1.457 1.421 1.457 15,739,141 1.4420 2.56%
2022-09-08 0 1.950 1.940 1.950 1.950 1.980 9,582,007 18,754,626 1.9573 1.413 1.406 1.413 1.413 1.435 13,219,762 1.4187 -1.02%
2022-09-07 0 1.970 1.960 1.970 1.950 1.980 8,146,990 15,984,970 1.9621 1.428 1.421 1.428 1.413 1.435 11,239,949 1.4222 0.51%
2022-09-06 0 1.960 1.950 1.960 1.950 1.980 8,087,568 15,879,177 1.9634 1.421 1.413 1.421 1.413 1.435 11,157,968 1.4231 0.51%
2022-09-05 0 1.950 1.950 1.960 1.950 2.000 10,385,884 20,378,022 1.9621 1.413 1.413 1.421 1.413 1.450 14,328,827 1.4222 -2.99%
2022-09-02 0 2.010 2.000 2.010 1.970 2.030 13,128,078 26,216,141 1.9970 1.457 1.450 1.457 1.428 1.471 18,112,079 1.4474 2.03%
2022-09-01 0 1.970 1.970 1.980 1.950 2.020 12,429,000 24,716,168 1.9886 1.428 1.428 1.435 1.413 1.464 17,147,600 1.4414 -2.48%
2022-08-31 0 2.020 2.020 2.030 1.990 2.040 21,556,857 43,537,041 2.0196 1.464 1.464 1.471 1.442 1.479 29,740,797 1.4639 0.50%
2022-08-30 0 2.010 2.000 2.010 1.990 2.050 10,129,936 20,305,332 2.0045 1.457 1.450 1.457 1.442 1.486 13,975,709 1.4529 -0.99%
2022-08-29 0 2.030 2.020 2.030 2.010 2.060 6,332,618 12,842,244 2.0280 1.471 1.464 1.471 1.457 1.493 8,736,761 1.4699 -0.98%
2022-08-26 0 2.050 2.040 2.050 2.020 2.070 7,584,000 15,491,724 2.0427 1.486 1.479 1.486 1.464 1.500 10,463,223 1.4806 1.49%
2022-08-25 0 2.020 2.020 2.030 1.940 2.030 13,145,000 26,015,356 1.9791 1.464 1.464 1.471 1.406 1.471 18,135,426 1.4345 -0.49%
2022-08-24 0 2.030 2.020 2.030 2.000 2.080 13,046,954 26,447,194 2.0271 1.471 1.464 1.471 1.450 1.508 18,000,157 1.4693 -1.93%
2022-08-23 0 2.070 2.060 2.070 2.050 2.220 31,549,554 66,464,899 2.1067 1.500 1.493 1.500 1.486 1.609 43,527,165 1.5270 -9.21%
2022-08-22 0 2.280 2.280 2.290 2.270 2.350 5,643,400 12,956,462 2.2959 1.653 1.653 1.660 1.645 1.703 7,785,885 1.6641 -2.98%
2022-08-19 0 2.350 2.350 2.360 2.270 2.360 10,248,149 23,887,180 2.3309 1.703 1.703 1.711 1.645 1.711 14,138,801 1.6895 2.17%
2022-08-18 0 2.300 2.290 2.300 2.270 2.360 9,721,582 22,526,151 2.3171 1.667 1.660 1.667 1.645 1.711 13,412,326 1.6795 -1.29%
2022-08-17 0 2.330 2.320 2.330 2.270 2.350 10,895,510 25,270,572 2.3194 1.689 1.682 1.689 1.645 1.703 15,031,929 1.6811 2.64%
2022-08-16 0 2.270 2.270 2.280 2.250 2.300 4,136,000 9,408,770 2.2748 1.645 1.645 1.653 1.631 1.667 5,706,209 1.6489 0.89%
2022-08-15 0 2.250 2.250 2.260 2.230 2.270 5,324,316 12,031,148 2.2597 1.631 1.631 1.638 1.616 1.645 7,345,663 1.6379 0.00%
2022-08-12 0 2.250 2.240 2.250 2.220 2.250 6,242,974 13,970,622 2.2378 1.631 1.624 1.631 1.609 1.631 8,613,084 1.6220 0.45%
2022-08-11 0 2.240 2.230 2.240 2.220 2.250 4,018,148 8,984,510 2.2360 1.624 1.616 1.624 1.609 1.631 5,543,615 1.6207 1.82%
2022-08-10 0 2.200 2.190 2.200 2.180 2.250 9,748,000 21,510,430 2.2067 1.595 1.587 1.595 1.580 1.631 13,448,774 1.5994 -1.79%
2022-08-09 0 2.240 2.230 2.240 2.220 2.310 12,774,239 28,707,837 2.2473 1.624 1.616 1.624 1.609 1.674 17,623,907 1.6289 -2.61%
2022-08-08 0 2.300 2.290 2.300 2.280 2.330 2,382,000 5,490,063 2.3048 1.667 1.660 1.667 1.653 1.689 3,286,313 1.6706 -0.86%
2022-08-05 0 2.320 2.310 2.320 2.260 2.330 6,333,471 14,635,786 2.3109 1.682 1.674 1.682 1.638 1.689 8,737,938 1.6750 1.75%
2022-08-04 0 2.280 2.260 2.280 2.230 2.290 3,976,928 9,017,957 2.2676 1.653 1.638 1.653 1.616 1.660 5,486,746 1.6436 1.79%
2022-08-03 0 2.240 2.230 2.240 2.220 2.330 7,040,204 15,833,477 2.2490 1.624 1.616 1.624 1.609 1.689 9,712,978 1.6301 -1.32%
2022-08-02 0 2.270 2.260 2.270 2.250 2.360 8,797,150 20,051,364 2.2793 1.645 1.638 1.645 1.631 1.711 12,136,939 1.6521 -4.22%
2022-08-01 0 2.370 2.370 2.380 2.340 2.400 9,677,526 23,010,242 2.3777 1.718 1.718 1.725 1.696 1.740 13,351,545 1.7234 -0.42%
2022-07-29 0 2.380 2.380 2.390 2.370 2.420 9,569,072 22,842,558 2.3871 1.725 1.725 1.732 1.718 1.754 13,201,917 1.7302 -1.24%
2022-07-28 0 2.410 2.410 2.420 2.390 2.430 3,532,930 8,509,058 2.4085 1.747 1.747 1.754 1.732 1.761 4,874,187 1.7457 -0.41%
2022-07-27 0 2.420 2.410 2.420 2.390 2.420 5,571,890 13,447,653 2.4135 1.754 1.747 1.754 1.732 1.754 7,687,227 1.7494 0.41%
2022-07-26 0 2.410 2.410 2.420 2.360 2.440 7,000,000 16,888,460 2.4126 1.747 1.747 1.754 1.711 1.769 9,657,511 1.7487 0.84%
2022-07-25 0 2.390 2.380 2.390 2.370 2.410 3,996,000 9,554,740 2.3911 1.732 1.725 1.732 1.718 1.747 5,513,059 1.7331 -0.42%
2022-07-22 0 2.400 2.400 2.410 2.330 2.420 12,357,646 29,454,071 2.3835 1.740 1.740 1.747 1.689 1.754 17,049,157 1.7276 2.13%
2022-07-21 0 2.350 2.350 2.360 2.340 2.390 7,310,254 17,191,301 2.3517 1.703 1.703 1.711 1.696 1.732 10,085,551 1.7045 -0.84%
2022-07-20 0 2.370 2.370 2.380 2.360 2.430 6,613,791 15,775,722 2.3853 1.718 1.718 1.725 1.711 1.761 9,124,680 1.7289 -1.25%
2022-07-19 0 2.400 2.400 2.410 2.390 2.430 5,724,977 13,795,402 2.4097 1.740 1.740 1.747 1.732 1.761 7,898,432 1.7466 -1.64%
2022-07-18 0 2.440 2.430 2.440 2.340 2.450 14,549,785 35,166,108 2.4170 1.769 1.761 1.769 1.696 1.776 20,073,529 1.7519 4.27%
2022-07-15 0 2.340 2.340 2.350 2.320 2.370 15,926,000 37,435,140 2.3506 1.696 1.696 1.703 1.682 1.718 21,972,217 1.7037 -0.85%
2022-07-14 0 2.360 2.340 2.360 2.320 2.360 7,512,000 17,602,908 2.3433 1.711 1.696 1.711 1.682 1.711 10,363,889 1.6985 1.29%
2022-07-13 0 2.330 2.320 2.330 2.290 2.340 9,154,334 21,271,241 2.3236 1.689 1.682 1.689 1.660 1.696 12,629,726 1.6842 1.30%
2022-07-12 0 2.300 2.290 2.300 2.280 2.330 6,808,877 15,655,584 2.2993 1.667 1.660 1.667 1.653 1.689 9,393,829 1.6666 -0.86%
2022-07-11 0 2.320 2.310 2.320 2.280 2.380 9,004,901 20,848,841 2.3153 1.682 1.674 1.682 1.653 1.725 12,423,561 1.6782 -2.52%
2022-07-08 0 2.380 2.370 2.380 2.330 2.380 7,407,260 17,524,648 2.3659 1.725 1.718 1.725 1.689 1.725 10,219,385 1.7148 1.71%
2022-07-07 0 2.340 2.330 2.340 2.310 2.380 7,822,484 18,232,051 2.3307 1.696 1.689 1.696 1.674 1.725 10,792,246 1.6894 -1.68%
2022-07-06 0 2.380 2.360 2.380 2.330 2.400 25,332,102 60,147,382 2.3744 1.725 1.711 1.725 1.689 1.740 34,949,293 1.7210 1.28%
2022-07-05 0 2.350 2.340 2.350 2.310 2.360 5,192,716 12,186,683 2.3469 1.703 1.696 1.703 1.674 1.711 7,164,102 1.7011 1.73%
2022-07-04 0 2.310 2.300 2.310 2.290 2.370 10,207,641 23,676,355 2.3195 1.674 1.667 1.674 1.660 1.718 14,082,915 1.6812 -2.53%
2022-06-30 0 2.370 2.360 2.370 2.340 2.380 14,965,142 35,383,944 2.3644 1.718 1.711 1.718 1.696 1.725 20,646,574 1.7138 0.42%
2022-06-29 0 2.360 2.350 2.360 2.330 2.380 8,836,000 20,830,410 2.3574 1.711 1.703 1.711 1.689 1.725 12,190,538 1.7087 0.43%
2022-06-28 0 2.350 2.340 2.350 2.300 2.350 20,429,560 47,742,844 2.3369 1.703 1.696 1.703 1.667 1.703 28,185,528 1.6939 2.17%
2022-06-27 0 2.300 2.300 2.320 2.300 2.330 6,252,168 14,478,631 2.3158 1.667 1.667 1.682 1.667 1.689 8,625,769 1.6785 -1.29%
2022-06-24 0 2.330 2.320 2.330 2.260 2.330 10,952,804 25,347,389 2.3142 1.689 1.682 1.689 1.638 1.689 15,110,975 1.6774 1.75%
2022-06-23 0 2.290 2.270 2.290 2.260 2.290 6,425,994 14,628,224 2.2764 1.660 1.645 1.660 1.638 1.660 8,865,587 1.6500 2.23%
2022-06-22 0 2.240 2.240 2.250 2.230 2.300 12,574,004 28,406,749 2.2592 1.624 1.624 1.631 1.616 1.667 17,347,654 1.6375 -2.18%
2022-06-21 0 2.290 2.280 2.290 2.240 2.290 9,659,065 21,955,652 2.2731 1.660 1.653 1.660 1.624 1.660 13,326,075 1.6476 1.33%
2022-06-20 0 2.260 2.260 2.270 2.210 2.270 11,261,677 25,300,507 2.2466 1.638 1.638 1.645 1.602 1.645 15,537,110 1.6284 1.80%
2022-06-17 0 2.220 2.220 2.240 2.210 2.250 89,461,689 198,652,355 2.2205 1.609 1.609 1.624 1.602 1.631 123,425,318 1.6095 -0.89%
2022-06-16 0 2.240 2.230 2.240 2.230 2.310 23,625,285 53,471,079 2.2633 1.624 1.616 1.624 1.616 1.674 32,594,492 1.6405 -3.03%
2022-06-15 0 2.310 2.300 2.310 2.280 2.350 22,136,674 51,186,697 2.3123 1.674 1.667 1.674 1.653 1.703 30,540,738 1.6760 -1.28%
2022-06-14 0 2.340 2.340 2.350 2.300 2.350 21,543,105 50,000,570 2.3210 1.696 1.696 1.703 1.667 1.703 29,721,824 1.6823 0.86%
2022-06-13 0 2.320 2.310 2.320 2.320 2.510 27,831,306 66,127,555 2.3760 1.682 1.674 1.682 1.682 1.819 38,397,305 1.7222 -6.56%
2022-06-10 0 2.550 2.540 2.550 2.460 2.570 31,423,255 79,593,905 2.5330 1.800 1.793 1.800 1.736 1.814 44,522,731 1.7877 2.82%
2022-06-09 0 2.480 2.480 2.490 2.470 2.530 11,699,889 29,162,644 2.4926 1.750 1.750 1.757 1.743 1.786 16,577,245 1.7592 -0.40%
2022-06-08 0 2.490 2.490 2.500 2.470 2.510 11,764,505 29,262,060 2.4873 1.757 1.757 1.764 1.743 1.772 16,668,798 1.7555 0.40%
2022-06-07 0 2.480 2.470 2.480 2.430 2.520 28,237,292 69,525,413 2.4622 1.750 1.743 1.750 1.715 1.779 40,008,629 1.7378 -0.80%
2022-06-06 0 2.500 2.490 2.500 2.490 2.620 18,689,254 47,309,014 2.5313 1.764 1.757 1.764 1.757 1.849 26,480,281 1.7866 -3.47%
2022-06-02 0 2.590 2.590 2.600 2.560 2.610 11,254,929 29,129,412 2.5881 1.828 1.828 1.835 1.807 1.842 15,946,794 1.8267 0.00%
2022-06-01 0 2.590 2.580 2.590 2.560 2.620 18,249,046 47,379,256 2.5963 1.828 1.821 1.828 1.807 1.849 25,856,563 1.8324 -0.38%
2022-05-31 0 2.600 2.590 2.600 2.480 2.600 69,289,280 179,288,614 2.5875 1.835 1.828 1.835 1.750 1.835 98,174,042 1.8262 4.84%
2022-05-30 0 2.480 2.480 2.490 2.450 2.500 12,365,094 30,687,444 2.4818 1.750 1.750 1.757 1.729 1.764 17,519,756 1.7516 0.00%
2022-05-27 0 2.480 2.470 2.480 2.460 2.500 7,978,000 19,773,360 2.4785 1.750 1.743 1.750 1.736 1.764 11,303,805 1.7493 0.00%
2022-05-26 0 2.480 2.470 2.480 2.450 2.490 10,825,275 26,807,859 2.4764 1.750 1.743 1.750 1.729 1.757 15,338,029 1.7478 0.40%
2022-05-25 0 2.470 2.470 2.480 2.460 2.490 7,171,271 17,761,494 2.4768 1.743 1.743 1.750 1.736 1.757 10,160,773 1.7480 0.41%
2022-05-24 0 2.460 2.450 2.460 2.440 2.510 7,069,477 17,477,096 2.4722 1.736 1.729 1.736 1.722 1.772 10,016,544 1.7448 -1.20%
2022-05-23 0 2.490 2.480 2.490 2.450 2.500 7,577,516 18,812,563 2.4827 1.757 1.750 1.757 1.729 1.764 10,736,370 1.7522 0.81%
2022-05-20 0 2.470 2.460 2.470 2.460 2.520 16,302,224 40,377,346 2.4768 1.743 1.736 1.743 1.736 1.779 23,098,165 1.7481 -1.59%
2022-05-19 0 2.510 2.500 2.510 2.460 2.510 10,553,570 26,260,237 2.4883 1.772 1.764 1.772 1.736 1.772 14,953,058 1.7562 0.40%
2022-05-18 0 2.500 2.490 2.500 2.440 2.500 9,164,095 22,709,594 2.4781 1.764 1.757 1.764 1.722 1.764 12,984,350 1.7490 1.63%
2022-05-17 0 2.460 2.460 2.470 2.420 2.480 11,279,533 27,681,710 2.4542 1.736 1.736 1.743 1.708 1.750 15,981,655 1.7321 1.65%
2022-05-16 0 2.420 2.410 2.420 2.410 2.430 7,718,960 18,664,378 2.4180 1.708 1.701 1.708 1.701 1.715 10,936,778 1.7066 0.41%
2022-05-13 0 2.410 2.400 2.410 2.400 2.440 12,754,340 30,780,342 2.4133 1.701 1.694 1.701 1.694 1.722 18,071,267 1.7033 -0.82%
2022-05-12 0 2.430 2.430 2.440 2.430 2.480 8,238,160 20,150,632 2.4460 1.715 1.715 1.722 1.715 1.750 11,672,418 1.7263 -3.57%
2022-05-11 0 2.520 2.510 2.520 2.420 2.540 10,724,337 26,824,960 2.5013 1.779 1.772 1.779 1.708 1.793 15,195,013 1.7654 4.13%
2022-05-10 0 2.420 2.410 2.420 2.420 2.480 10,669,189 26,062,106 2.4427 1.708 1.701 1.708 1.708 1.750 15,116,875 1.7240 -3.20%
2022-05-06 0 2.500 2.500 2.510 2.500 2.540 5,841,624 14,674,639 2.5121 1.764 1.764 1.772 1.764 1.793 8,276,834 1.7730 -2.34%
2022-05-05 0 2.560 2.550 2.560 2.540 2.640 4,446,000 11,457,080 2.5769 1.807 1.800 1.807 1.793 1.863 6,299,413 1.8188 -0.78%
2022-05-04 0 2.580 2.570 2.580 2.570 2.620 2,939,966 7,590,000 2.5817 1.821 1.814 1.821 1.814 1.849 4,165,556 1.8221 -0.77%
2022-05-03 0 2.600 2.590 2.600 2.510 2.630 11,219,923 29,062,166 2.5902 1.835 1.828 1.835 1.772 1.856 15,897,195 1.8281 1.56%
2022-04-29 0 2.560 2.550 2.560 2.470 2.570 12,398,166 31,322,373 2.5264 1.807 1.800 1.807 1.743 1.814 17,566,614 1.7831 3.23%
2022-04-28 1 - - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.750 - - - - 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 1.750 1.750 1.757 1.743 1.793 8,335,451 1.7583 -2.36%
2022-04-22 0 2.540 2.540 2.550 2.510 2.570 10,694,437 27,159,983 2.5396 1.793 1.793 1.800 1.772 1.814 15,152,649 1.7924 -1.17%
2022-04-21 0 2.570 2.560 2.570 2.540 2.610 5,956,500 15,272,778 2.5641 1.814 1.807 1.814 1.793 1.842 8,439,598 1.8097 -1.15%
2022-04-20 0 2.600 2.590 2.600 2.580 2.630 7,889,644 20,512,895 2.6000 1.835 1.828 1.835 1.821 1.856 11,178,616 1.8350 0.00%
2022-04-19 0 2.600 2.590 2.600 2.590 2.650 7,848,000 20,543,490 2.6177 1.835 1.828 1.835 1.828 1.870 11,119,612 1.8475 -0.76%
2022-04-14 0 2.620 2.620 2.630 2.580 2.640 7,488,000 19,625,700 2.6210 1.849 1.849 1.856 1.821 1.863 10,609,538 1.8498 1.55%
2022-04-13 0 2.580 2.580 2.590 2.480 2.600 9,113,902 23,410,259 2.5686 1.821 1.821 1.828 1.750 1.835 12,913,233 1.8129 1.57%
2022-04-12 0 2.540 2.530 2.540 2.500 2.550 6,511,817 16,464,385 2.5284 1.793 1.786 1.793 1.764 1.800 9,226,411 1.7845 1.20%
2022-04-11 0 2.510 2.510 2.520 2.490 2.560 10,915,767 27,400,666 2.5102 1.772 1.772 1.779 1.757 1.807 15,466,245 1.7716 -2.33%
2022-04-08 0 2.570 2.560 2.570 2.520 2.580 10,433,785 26,739,426 2.5628 1.814 1.807 1.814 1.779 1.821 14,783,338 1.8088 1.98%
2022-04-07 0 2.520 2.520 2.530 2.510 2.580 13,982,594 35,400,621 2.5318 1.779 1.779 1.786 1.772 1.821 19,811,546 1.7869 -2.70%
2022-04-06 0 2.590 2.590 2.600 2.500 2.610 18,433,910 47,632,402 2.5840 1.828 1.828 1.835 1.764 1.842 26,118,491 1.8237 2.78%
2022-04-04 0 2.520 2.510 2.520 2.470 2.550 13,754,450 34,636,659 2.5182 1.779 1.772 1.779 1.743 1.800 19,488,295 1.7773 0.40%
2022-04-01 0 2.510 2.500 2.510 2.430 2.550 22,130,558 53,852,238 2.4334 1.772 1.764 1.772 1.715 1.800 31,356,168 1.7174 4.15%
2022-03-31 0 2.410 2.410 2.420 2.390 2.740 67,256,206 167,371,276 2.4886 1.701 1.701 1.708 1.687 1.934 95,293,436 1.7564 -12.04%
2022-03-30 0 2.740 2.730 2.740 2.700 2.800 22,244,862 61,162,724 2.7495 1.934 1.927 1.934 1.906 1.976 31,518,122 1.9406 -1.08%
2022-03-29 0 2.770 2.760 2.770 2.730 2.810 10,573,060 29,127,293 2.7549 1.955 1.948 1.955 1.927 1.983 14,980,673 1.9443 0.36%
2022-03-28 0 2.760 2.760 2.770 2.720 2.780 10,805,337 29,658,520 2.7448 1.948 1.948 1.955 1.920 1.962 15,309,780 1.9372 -0.72%
2022-03-25 0 2.780 2.780 2.790 2.760 2.830 6,868,000 19,136,240 2.7863 1.962 1.962 1.969 1.948 1.997 9,731,077 1.9665 -1.42%
2022-03-24 0 2.820 2.810 2.820 2.790 2.850 6,806,490 19,162,317 2.8153 1.990 1.983 1.990 1.969 2.011 9,643,925 1.9870 -0.35%
2022-03-23 0 2.830 2.830 2.840 2.800 2.890 6,538,626 18,520,573 2.8325 1.997 1.997 2.004 1.976 2.040 9,264,396 1.9991 -1.05%
2022-03-22 0 2.860 2.850 2.860 2.790 2.880 16,279,084 46,458,326 2.8539 2.019 2.011 2.019 1.969 2.033 23,065,379 2.0142 2.14%
2022-03-21 0 2.800 2.790 2.800 2.770 2.870 14,285,712 40,085,351 2.8060 1.976 1.969 1.976 1.955 2.026 20,241,026 1.9804 0.36%
2022-03-18 0 2.790 2.780 2.790 2.780 2.850 29,190,000 81,631,540 2.7966 1.969 1.962 1.969 1.962 2.011 41,358,494 1.9738 -1.06%
2022-03-17 0 2.820 2.810 2.820 2.700 2.880 28,444,000 80,321,616 2.8239 1.990 1.983 1.990 1.906 2.033 40,301,508 1.9930 6.42%
2022-03-16 0 2.650 2.640 2.650 2.530 2.690 16,045,092 42,044,106 2.6204 1.870 1.863 1.870 1.786 1.899 22,733,842 1.8494 3.52%
2022-03-15 0 2.560 2.550 2.560 2.530 2.780 21,357,955 56,442,075 2.6427 1.807 1.800 1.807 1.786 1.962 30,261,489 1.8651 -8.24%
2022-03-14 0 2.790 2.780 2.790 2.780 2.920 15,976,811 45,105,712 2.8232 1.969 1.962 1.969 1.962 2.061 22,637,096 1.9926 -4.78%
2022-03-11 0 2.930 2.930 2.940 2.900 2.990 8,288,038 24,313,849 2.9336 2.068 2.068 2.075 2.047 2.110 11,743,089 2.0705 -2.98%
2022-03-10 0 3.020 3.010 3.020 2.890 3.020 23,444,554 69,902,842 2.9816 2.131 2.124 2.131 2.040 2.131 33,217,932 2.1044 4.14%
2022-03-09 0 2.900 2.900 2.910 2.840 3.000 12,959,233 37,662,073 2.9062 2.047 2.047 2.054 2.004 2.117 18,361,575 2.0511 -2.36%
2022-03-08 0 2.970 2.960 2.970 2.960 3.030 9,689,976 28,903,779 2.9829 2.096 2.089 2.096 2.089 2.139 13,729,456 2.1052 -1.00%
2022-03-07 0 3.000 3.000 3.010 2.970 3.060 11,391,194 34,187,795 3.0012 2.117 2.117 2.124 2.096 2.160 16,139,864 2.1182 -2.28%
2022-03-04 0 3.070 3.050 3.070 3.050 3.100 7,593,315 23,283,737 3.0663 2.167 2.153 2.167 2.153 2.188 10,758,756 2.1642 -1.29%
2022-03-03 0 3.110 3.100 3.110 3.080 3.160 5,994,696 18,721,431 3.1230 2.195 2.188 2.195 2.174 2.230 8,493,717 2.2042 0.97%
2022-03-02 0 3.080 3.070 3.080 3.060 3.150 9,105,727 28,169,277 3.0936 2.174 2.167 2.174 2.160 2.223 12,901,650 2.1834 -0.96%
2022-03-01 0 3.110 3.100 3.110 3.090 3.140 6,168,763 19,199,871 3.1124 2.195 2.188 2.195 2.181 2.216 8,740,348 2.1967 0.97%
2022-02-28 0 3.080 3.080 3.090 3.040 3.100 13,741,914 42,277,948 3.0766 2.174 2.174 2.181 2.146 2.188 19,470,533 2.1714 -0.65%
2022-02-25 0 3.100 3.090 3.100 3.080 3.120 3,676,582 11,393,669 3.0990 2.188 2.181 2.188 2.174 2.202 5,209,246 2.1872 0.32%
2022-02-24 0 3.090 3.070 3.090 3.070 3.170 9,346,558 29,055,742 3.1087 2.181 2.167 2.181 2.167 2.237 13,242,876 2.1941 -1.90%
2022-02-23 0 3.150 3.140 3.150 3.110 3.170 4,030,401 12,689,909 3.1485 2.223 2.216 2.223 2.195 2.237 5,710,562 2.2222 0.96%
2022-02-22 0 3.120 3.110 3.120 3.060 3.160 10,950,000 34,017,870 3.1067 2.202 2.195 2.202 2.160 2.230 15,514,749 2.1926 -1.58%
2022-02-21 0 3.170 3.150 3.170 3.130 3.180 4,982,417 15,762,861 3.1637 2.237 2.223 2.237 2.209 2.244 7,059,447 2.2329 0.00%
2022-02-18 0 3.170 3.150 3.170 3.140 3.190 5,212,540 16,476,566 3.1609 2.237 2.223 2.237 2.216 2.251 7,385,502 2.2309 0.32%
2022-02-17 0 3.160 3.150 3.160 3.120 3.200 7,812,340 24,715,131 3.1636 2.230 2.223 2.230 2.202 2.258 11,069,086 2.2328 1.28%
2022-02-16 0 3.120 3.110 3.120 3.100 3.160 8,539,184 26,703,532 3.1272 2.202 2.195 2.202 2.188 2.230 12,098,931 2.2071 0.65%
2022-02-15 0 3.100 3.100 3.110 3.070 3.120 6,861,881 21,273,024 3.1002 2.188 2.188 2.195 2.167 2.202 9,722,407 2.1880 0.32%
2022-02-14 0 3.090 3.080 3.090 3.080 3.130 8,255,400 25,602,144 3.1013 2.181 2.174 2.181 2.174 2.209 11,696,845 2.1888 -1.28%
2022-02-11 0 3.130 3.120 3.130 3.090 3.150 5,228,000 16,327,570 3.1231 2.209 2.202 2.209 2.181 2.223 7,407,407 2.2042 -0.32%
2022-02-10 0 3.140 3.140 3.150 3.090 3.140 10,725,443 33,467,271 3.1204 2.216 2.216 2.223 2.181 2.216 15,196,580 2.2023 1.29%
2022-02-09 0 3.100 3.090 3.100 3.060 3.130 14,040,100 43,393,529 3.0907 2.188 2.181 2.188 2.160 2.209 19,893,025 2.1813 0.98%
2022-02-08 0 3.070 3.060 3.070 3.030 3.070 8,030,000 24,541,600 3.0562 2.167 2.160 2.167 2.139 2.167 11,377,482 2.1570 0.99%
2022-02-07 0 3.040 3.030 3.040 3.020 3.080 11,780,474 35,862,776 3.0443 2.146 2.139 2.146 2.131 2.174 16,691,424 2.1486 -0.33%
2022-02-04 0 3.050 3.050 3.060 3.040 3.220 14,418,045 44,907,464 3.1147 2.153 2.153 2.160 2.146 2.273 20,428,524 2.1983 0.66%
2022-01-31 0 3.030 3.020 3.030 3.000 3.050 1,858,000 5,630,720 3.0305 2.139 2.131 2.139 2.117 2.153 2,632,548 2.1389 0.66%
2022-01-28 0 3.010 2.990 3.010 2.970 3.030 8,550,000 25,679,580 3.0035 2.124 2.110 2.124 2.096 2.139 12,114,256 2.1198 0.00%
2022-01-27 0 3.010 3.000 3.010 2.960 3.010 11,779,400 35,303,597 2.9971 2.124 2.117 2.124 2.089 2.124 16,689,902 2.1153 0.00%
2022-01-26 0 3.010 3.000 3.010 2.960 3.020 14,038,100 42,042,721 2.9949 2.124 2.117 2.124 2.089 2.131 19,890,191 2.1137 2.03%
2022-01-25 0 2.950 2.940 2.950 2.930 3.050 15,389,558 45,708,364 2.9701 2.082 2.075 2.082 2.068 2.153 21,805,034 2.0962 -2.96%
2022-01-24 0 3.040 3.030 3.040 3.020 3.080 10,379,125 31,556,001 3.0403 2.146 2.139 2.146 2.131 2.174 14,705,892 2.1458 0.00%
2022-01-21 0 3.040 3.040 3.050 3.020 3.090 15,716,000 47,883,000 3.0468 2.146 2.146 2.153 2.131 2.181 22,267,561 2.1503 0.66%
2022-01-20 0 3.020 3.010 3.030 3.010 3.070 18,063,000 54,847,110 3.0364 2.131 2.124 2.139 2.124 2.167 25,592,959 2.1431 -1.31%
2022-01-19 0 3.060 3.050 3.060 3.030 3.090 8,862,857 27,074,195 3.0548 2.160 2.153 2.160 2.139 2.181 12,557,534 2.1560 -0.65%
2022-01-18 0 3.080 3.070 3.080 3.040 3.100 5,046,390 15,511,515 3.0738 2.174 2.167 2.174 2.146 2.188 7,150,089 2.1694 0.98%
2022-01-17 0 3.050 3.050 3.060 3.040 3.140 9,406,000 28,781,570 3.0599 2.153 2.153 2.160 2.146 2.216 13,327,098 2.1596 -2.24%
2022-01-14 0 3.120 3.110 3.120 3.090 3.160 5,986,236 18,710,215 3.1255 2.202 2.195 2.202 2.181 2.230 8,481,730 2.2059 -0.64%
2022-01-13 0 3.140 3.130 3.140 3.110 3.150 6,524,102 20,417,548 3.1296 2.216 2.209 2.216 2.195 2.223 9,243,818 2.2088 0.96%
2022-01-12 0 3.110 3.100 3.110 3.090 3.160 7,815,917 24,344,060 3.1147 2.195 2.188 2.195 2.181 2.230 11,074,154 2.1983 -0.32%
2022-01-11 0 3.120 3.120 3.130 3.100 3.200 10,349,087 32,457,368 3.1363 2.202 2.202 2.209 2.188 2.258 14,663,332 2.2135 -0.95%
2022-01-10 0 3.150 3.130 3.150 3.100 3.160 7,869,349 24,683,578 3.1367 2.223 2.209 2.223 2.188 2.230 11,149,860 2.2138 1.61%
2022-01-07 0 3.100 3.090 3.100 3.070 3.120 5,488,414 16,969,323 3.0918 2.188 2.181 2.188 2.167 2.202 7,776,380 2.1822 0.32%
2022-01-06 0 3.090 3.090 3.100 3.040 3.120 10,251,876 31,510,894 3.0737 2.181 2.181 2.188 2.146 2.202 14,525,596 2.1693 0.00%
2022-01-05 0 3.090 3.070 3.090 3.040 3.120 8,280,800 25,486,922 3.0778 2.181 2.167 2.181 2.146 2.202 11,732,834 2.1723 -1.28%
2022-01-04 0 3.130 3.120 3.130 3.100 3.200 16,394,999 51,718,496 3.1545 2.209 2.202 2.209 2.188 2.258 23,229,615 2.2264 0.64%
2022-01-03 0 3.110 3.110 3.120 3.030 3.120 5,189,000 15,974,890 3.0786 2.195 2.195 2.202 2.139 2.202 7,352,149 2.1728 2.64%
2021-12-31 0 3.030 3.030 3.040 3.010 3.080 3,387,138 10,300,178 3.0410 2.139 2.139 2.146 2.124 2.174 4,799,141 2.1463 0.66%
2021-12-30 0 3.010 3.000 3.010 2.990 3.030 2,851,224 8,570,906 3.0060 2.124 2.117 2.124 2.110 2.139 4,039,819 2.1216 0.00%
2021-12-29 0 3.010 3.010 3.020 3.000 3.100 6,983,000 21,189,000 3.0344 2.124 2.124 2.131 2.117 2.188 9,894,017 2.1416 -0.33%
2021-12-28 0 3.020 3.010 3.020 2.920 3.020 8,542,785 25,575,290 2.9938 2.131 2.124 2.131 2.061 2.131 12,104,033 2.1130 1.00%
2021-12-24 0 2.990 2.980 2.990 2.960 3.000 2,622,689 7,817,146 2.9806 2.110 2.103 2.110 2.089 2.117 3,716,015 2.1036 0.34%
2021-12-23 0 2.980 2.970 2.980 2.940 3.000 9,118,532 27,145,123 2.9769 2.103 2.096 2.103 2.075 2.117 12,919,793 2.1010 2.41%
2021-12-22 0 2.910 2.910 2.930 2.910 2.960 3,695,815 10,811,374 2.9253 2.054 2.054 2.068 2.054 2.089 5,236,497 2.0646 -0.68%
2021-12-21 0 2.930 2.930 2.940 2.900 2.980 4,930,436 14,510,805 2.9431 2.068 2.068 2.075 2.047 2.103 6,985,797 2.0772 1.03%
2021-12-20 0 2.900 2.890 2.900 2.890 3.000 8,502,941 24,753,505 2.9112 2.047 2.040 2.047 2.040 2.117 12,047,579 2.0546 -2.03%
2021-12-17 0 2.960 2.960 2.980 2.960 3.060 24,625,575 73,302,642 2.9767 2.089 2.089 2.103 2.089 2.160 34,891,288 2.1009 -2.31%
2021-12-16 0 3.030 3.030 3.040 2.930 3.050 15,754,013 47,386,975 3.0079 2.139 2.139 2.146 2.068 2.153 22,321,420 2.1229 2.71%
2021-12-15 0 2.950 2.950 2.970 2.890 2.990 11,703,614 34,647,276 2.9604 2.082 2.082 2.096 2.040 2.110 16,582,523 2.0894 2.43%
2021-12-14 0 2.880 2.880 2.890 2.880 2.950 9,814,616 28,510,722 2.9049 2.033 2.033 2.040 2.033 2.082 13,906,055 2.0502 -0.69%
2021-12-13 0 2.900 2.900 2.910 2.900 2.950 5,834,116 17,047,660 2.9221 2.047 2.047 2.054 2.047 2.082 8,266,196 2.0623 -0.34%
2021-12-10 0 2.910 2.900 2.910 2.900 2.960 9,419,358 27,536,758 2.9234 2.054 2.047 2.054 2.047 2.089 13,346,025 2.0633 0.00%
2021-12-09 0 2.910 2.910 2.920 2.900 2.980 13,012,000 38,038,401 2.9233 2.054 2.054 2.061 2.047 2.103 18,436,339 2.0632 -1.36%
2021-12-08 0 2.950 2.940 2.950 2.920 2.960 7,504,951 22,035,933 2.9362 2.082 2.075 2.082 2.061 2.089 10,633,555 2.0723 1.03%
2021-12-07 0 2.920 2.920 2.930 2.860 2.940 9,393,609 27,425,112 2.9196 2.061 2.061 2.068 2.019 2.075 13,309,542 2.0606 2.46%
2021-12-06 0 2.850 2.850 2.860 2.840 2.930 12,429,669 35,748,320 2.8760 2.011 2.011 2.019 2.004 2.068 17,611,250 2.0299 -3.06%
2021-12-03 0 2.940 2.930 2.940 2.910 2.970 11,653,523 34,271,685 2.9409 2.075 2.068 2.075 2.054 2.096 16,511,551 2.0756 0.34%
2021-12-02 0 2.930 2.920 2.930 2.860 2.950 13,971,909 40,934,578 2.9298 2.068 2.061 2.068 2.019 2.082 19,796,407 2.0678 2.09%
2021-12-01 0 2.870 2.870 2.880 2.850 2.960 14,210,020 41,320,000 2.9078 2.026 2.026 2.033 2.011 2.089 20,133,780 2.0523 -1.37%
2021-11-30 0 2.910 2.900 2.910 2.820 2.910 53,508,019 154,137,124 2.8806 2.054 2.047 2.054 1.990 2.054 75,814,015 2.0331 2.11%
2021-11-29 0 2.850 2.840 2.850 2.820 2.890 3,410,980 9,727,390 2.8518 2.011 2.004 2.011 1.990 2.040 4,832,922 2.0127 0.35%
2021-11-26 0 2.840 2.830 2.840 2.820 2.870 9,984,613 28,388,109 2.8432 2.004 1.997 2.004 1.990 2.026 14,146,919 2.0067 -1.39%
2021-11-25 0 2.880 2.880 2.890 2.880 2.900 1,743,672 5,039,557 2.8902 2.033 2.033 2.040 2.033 2.047 2,470,560 2.0398 0.00%
2021-11-24 0 2.880 2.880 2.890 2.860 2.890 1,961,690 5,637,734 2.8739 2.033 2.033 2.040 2.019 2.040 2,779,464 2.0284 0.00%
2021-11-23 0 2.880 2.870 2.880 2.840 2.890 4,726,978 13,567,596 2.8702 2.033 2.026 2.033 2.004 2.040 6,697,523 2.0258 0.35%
2021-11-22 0 2.870 2.860 2.870 2.850 2.920 7,844,282 22,496,634 2.8679 2.026 2.019 2.026 2.011 2.061 11,114,344 2.0241 -1.03%
2021-11-19 0 2.900 2.890 2.900 2.870 2.930 4,228,783 12,240,301 2.8945 2.047 2.040 2.047 2.026 2.068 5,991,644 2.0429 -0.34%
2021-11-18 0 2.910 2.900 2.910 2.870 2.930 6,832,902 19,814,722 2.8999 2.054 2.047 2.054 2.026 2.068 9,681,348 2.0467 -0.34%
2021-11-17 0 2.920 2.910 2.920 2.850 2.930 14,023,031 40,612,779 2.8961 2.061 2.054 2.061 2.011 2.068 19,868,840 2.0440 0.69%
2021-11-16 0 2.900 2.890 2.900 2.860 2.900 8,002,099 23,128,643 2.8903 2.047 2.040 2.047 2.019 2.047 11,337,950 2.0399 0.69%
2021-11-15 0 2.880 2.870 2.880 2.830 2.890 7,461,052 21,378,323 2.8653 2.033 2.026 2.033 1.997 2.040 10,571,356 2.0223 0.35%
2021-11-12 0 2.870 2.860 2.870 2.840 2.900 7,744,685 22,258,620 2.8741 2.026 2.019 2.026 2.004 2.047 10,973,227 2.0284 -0.35%
2021-11-11 0 2.880 2.870 2.880 2.820 2.880 8,550,340 24,470,650 2.8620 2.033 2.026 2.033 1.990 2.033 12,114,737 2.0199 1.05%
2021-11-10 0 2.850 2.840 2.850 2.790 2.860 9,748,709 27,507,694 2.8217 2.011 2.004 2.011 1.969 2.019 13,812,673 1.9915 1.06%
2021-11-09 0 2.820 2.810 2.820 2.790 2.840 24,816,501 69,876,535 2.8157 1.990 1.983 1.990 1.969 2.004 35,161,806 1.9873 0.00%
2021-11-08 0 2.820 2.810 2.820 2.810 2.870 23,930,726 67,733,598 2.8304 1.990 1.983 1.990 1.983 2.026 33,906,776 1.9976 -1.05%
2021-11-05 0 2.850 2.830 2.850 2.820 2.910 16,823,502 47,876,429 2.8458 2.011 1.997 2.011 1.990 2.054 23,836,749 2.0085 -1.04%
2021-11-04 0 2.880 2.870 2.880 2.860 2.910 13,615,483 39,192,720 2.8785 2.033 2.026 2.033 2.019 2.054 19,291,397 2.0316 -0.69%
2021-11-03 0 2.900 2.890 2.900 2.890 2.940 13,910,422 40,439,851 2.9072 2.047 2.040 2.047 2.040 2.075 19,709,288 2.0518 -1.02%
2021-11-02 0 2.930 2.910 2.930 2.900 2.960 25,207,000 73,755,148 2.9260 2.068 2.054 2.068 2.047 2.089 35,715,093 2.0651 -0.34%
2021-11-01 0 2.940 2.930 2.940 2.920 2.980 10,253,644 30,105,682 2.9361 2.075 2.068 2.075 2.061 2.103 14,528,101 2.0722 -1.01%
2021-10-29 0 2.970 2.960 2.970 2.930 2.980 14,153,767 41,902,408 2.9605 2.096 2.089 2.096 2.068 2.103 20,054,076 2.0895 0.68%
2021-10-28 0 2.950 2.950 2.960 2.950 3.020 13,073,600 38,810,360 2.9686 2.082 2.082 2.089 2.082 2.131 18,523,618 2.0952 -2.32%
2021-10-27 0 3.020 3.010 3.020 3.000 3.060 8,974,150 27,055,974 3.0149 2.131 2.124 2.131 2.117 2.160 12,715,222 2.1278 -1.31%
2021-10-26 0 3.060 3.050 3.060 3.030 3.120 15,769,345 48,203,663 3.0568 2.160 2.153 2.160 2.139 2.202 22,343,144 2.1574 -1.61%
2021-10-25 0 3.110 3.090 3.110 3.050 3.120 15,650,254 48,465,994 3.0968 2.195 2.181 2.195 2.153 2.202 22,174,407 2.1857 0.00%
2021-10-22 0 3.110 3.090 3.110 3.090 3.140 12,474,716 38,758,116 3.1069 2.195 2.181 2.195 2.181 2.216 17,675,076 2.1928 -0.96%
2021-10-21 0 3.140 3.130 3.140 3.110 3.160 17,355,944 54,399,214 3.1343 2.216 2.209 2.216 2.195 2.230 24,591,151 2.2121 -0.63%
2021-10-20 0 3.160 3.150 3.160 3.120 3.220 14,222,524 44,783,056 3.1487 2.230 2.223 2.230 2.202 2.273 20,151,496 2.2223 -1.25%
2021-10-19 0 3.200 3.180 3.200 3.140 3.200 19,462,001 61,840,933 3.1775 2.258 2.244 2.258 2.216 2.258 27,575,165 2.2426 1.27%
2021-10-18 0 3.160 3.140 3.160 3.110 3.160 11,596,340 36,391,494 3.1382 2.230 2.216 2.230 2.195 2.230 16,430,530 2.2149 0.96%
2021-10-15 0 3.130 3.130 3.140 3.110 3.240 34,698,744 108,781,392 3.1350 2.209 2.209 2.216 2.195 2.287 49,163,679 2.2126 -2.49%
2021-10-12 0 3.210 3.200 3.210 3.140 3.230 13,922,310 44,281,220 3.1806 2.266 2.258 2.266 2.216 2.280 19,726,131 2.2448 0.63%
2021-10-11 0 3.190 3.180 3.190 3.140 3.360 29,858,431 95,137,301 3.1863 2.251 2.244 2.251 2.216 2.371 42,305,575 2.2488 -3.92%
2021-10-08 0 3.320 3.320 3.330 3.280 3.510 54,114,733 182,512,791 3.3727 2.343 2.343 2.350 2.315 2.477 76,673,651 2.3804 -6.21%
2021-10-07 0 3.540 3.530 3.540 3.390 3.600 32,652,766 115,579,951 3.5397 2.498 2.491 2.498 2.393 2.541 46,264,790 2.4982 3.21%
2021-10-06 0 3.430 3.420 3.430 3.110 3.560 60,330,265 207,422,123 3.4381 2.421 2.414 2.421 2.195 2.513 85,480,264 2.4265 11.36%
2021-10-05 0 3.080 3.080 3.090 3.030 3.110 6,126,642 18,925,345 3.0890 2.174 2.174 2.181 2.139 2.195 8,680,668 2.1802 0.65%
2021-10-04 0 3.060 3.050 3.060 3.030 3.110 20,257,350 62,213,697 3.0712 2.160 2.153 2.160 2.139 2.195 28,702,072 2.1676 0.00%
2021-09-30 0 3.060 3.060 3.070 3.010 3.090 6,868,000 20,963,228 3.0523 2.160 2.160 2.167 2.124 2.181 9,731,077 2.1543 1.66%
2021-09-29 0 3.010 3.010 3.020 3.010 3.090 8,978,000 27,203,390 3.0300 2.124 2.124 2.131 2.124 2.181 12,720,677 2.1385 -2.90%
2021-09-28 0 3.100 3.080 3.100 3.040 3.140 4,889,400 15,143,230 3.0972 2.188 2.174 2.188 2.146 2.216 6,927,654 2.1859 1.64%
2021-09-27 0 3.050 3.040 3.050 3.000 3.090 8,690,411 26,450,547 3.0436 2.153 2.146 2.153 2.117 2.181 12,313,200 2.1481 0.00%
2021-09-24 0 3.050 3.050 3.060 3.040 3.190 9,936,720 30,745,426 3.0941 2.153 2.153 2.160 2.146 2.251 14,079,060 2.1838 -2.24%
2021-09-23 0 3.120 3.110 3.120 3.060 3.190 21,692,993 67,804,563 3.1256 2.202 2.195 2.202 2.160 2.251 30,736,195 2.2060 2.97%
2021-09-21 0 3.120 3.110 3.120 3.020 3.130 41,243,097 126,818,252 3.0749 2.139 2.132 2.139 2.070 2.145 60,171,918 2.1076 1.63%
2021-09-20 0 3.070 3.070 3.080 2.990 3.090 8,256,000 25,201,720 3.0525 2.104 2.104 2.111 2.049 2.118 12,045,152 2.0923 -0.32%
2021-09-17 0 3.080 3.070 3.080 3.050 3.140 20,667,895 63,622,644 3.0783 2.111 2.104 2.111 2.091 2.152 30,153,577 2.1100 -1.60%
2021-09-16 0 3.130 3.120 3.130 3.060 3.220 8,364,000 26,111,000 3.1218 2.145 2.139 2.145 2.097 2.207 12,202,719 2.1398 -1.88%
2021-09-15 0 3.190 3.190 3.200 3.120 3.250 16,457,768 52,474,289 3.1884 2.186 2.186 2.193 2.139 2.228 24,011,181 2.1854 -1.85%
2021-09-14 0 3.250 3.240 3.250 3.210 3.340 13,544,309 44,224,743 3.2652 2.228 2.221 2.228 2.200 2.289 19,760,569 2.2380 -1.22%
2021-09-13 0 3.290 3.270 3.290 3.190 3.310 31,408,885 102,200,252 3.2539 2.255 2.241 2.255 2.186 2.269 45,824,223 2.2303 1.23%
2021-09-10 0 3.250 3.240 3.250 3.210 3.340 11,372,691 37,039,214 3.2569 2.228 2.221 2.228 2.200 2.289 16,592,271 2.2323 -2.11%
2021-09-09 0 3.320 3.290 3.320 3.270 3.350 10,245,548 33,782,076 3.2972 2.276 2.255 2.276 2.241 2.296 14,947,817 2.2600 -1.19%
2021-09-08 0 3.360 3.350 3.360 3.300 3.400 17,354,253 58,235,770 3.3557 2.303 2.296 2.303 2.262 2.330 25,319,115 2.3001 0.60%
2021-09-07 0 3.340 3.320 3.340 3.260 3.370 14,354,299 47,531,932 3.3113 2.289 2.276 2.289 2.234 2.310 20,942,310 2.2697 -0.60%
2021-09-06 0 3.360 3.340 3.360 3.260 3.370 19,008,907 63,238,764 3.3268 2.303 2.289 2.303 2.234 2.310 27,733,184 2.2803 1.20%
2021-09-03 0 3.320 3.310 3.320 3.280 3.390 23,431,890 78,277,724 3.3406 2.276 2.269 2.276 2.248 2.324 34,186,128 2.2898 -0.90%
2021-09-02 0 3.350 3.350 3.360 3.200 3.380 41,942,164 138,765,743 3.3085 2.296 2.296 2.303 2.193 2.317 61,191,827 2.2677 5.02%
2021-09-01 0 3.190 3.190 3.200 3.080 3.230 14,736,000 46,894,480 3.1823 2.186 2.186 2.193 2.111 2.214 21,499,195 2.1812 -0.62%
2021-08-31 0 3.210 3.200 3.210 3.150 3.250 27,043,511 86,716,080 3.2065 2.200 2.193 2.200 2.159 2.228 39,455,328 2.1978 0.31%
2021-08-30 0 3.200 3.200 3.220 3.060 3.260 42,596,345 136,115,396 3.1955 2.193 2.193 2.207 2.097 2.234 62,146,249 2.1902 4.23%
2021-08-27 0 3.070 3.060 3.070 3.020 3.170 22,135,562 68,309,031 3.0859 2.104 2.097 2.104 2.070 2.173 32,294,840 2.1152 -3.15%
2021-08-26 0 3.170 3.160 3.170 3.120 3.170 18,691,156 58,909,879 3.1518 2.173 2.166 2.173 2.139 2.173 27,269,599 2.1603 1.60%
2021-08-25 0 3.120 3.120 3.130 3.090 3.140 16,281,570 50,731,691 3.1159 2.139 2.139 2.145 2.118 2.152 23,754,116 2.1357 -0.95%
2021-08-24 0 3.150 3.140 3.150 3.080 3.180 19,834,760 62,424,822 3.1472 2.159 2.152 2.159 2.111 2.180 28,938,068 2.1572 1.94%
2021-08-23 0 3.090 3.080 3.090 3.000 3.100 14,791,490 45,600,511 3.0829 2.118 2.111 2.118 2.056 2.125 21,580,153 2.1131 2.66%
2021-08-20 0 3.010 3.000 3.010 2.990 3.050 10,666,394 32,182,017 3.0171 2.063 2.056 2.063 2.049 2.091 15,561,814 2.0680 -0.99%
2021-08-19 0 3.040 3.030 3.040 2.980 3.040 9,542,762 28,802,230 3.0182 2.084 2.077 2.084 2.043 2.084 13,922,483 2.0688 -0.33%
2021-08-18 0 3.050 3.030 3.050 2.930 3.050 7,676,000 23,173,500 3.0190 2.091 2.077 2.091 2.008 2.091 11,198,956 2.0693 1.67%
2021-08-17 0 3.000 2.990 3.000 2.950 3.050 7,467,741 22,288,887 2.9847 2.056 2.049 2.056 2.022 2.091 10,895,115 2.0458 -0.66%
2021-08-16 0 3.020 3.010 3.020 2.980 3.070 6,513,741 19,688,845 3.0227 2.070 2.063 2.070 2.043 2.104 9,503,270 2.0718 -2.27%
2021-08-13 0 3.090 3.080 3.090 2.990 3.100 16,933,306 51,877,571 3.0636 2.118 2.111 2.118 2.049 2.125 24,704,971 2.0999 2.66%
2021-08-12 0 3.010 2.990 3.010 2.910 3.020 7,829,086 23,339,392 2.9811 2.063 2.049 2.063 1.995 2.070 11,422,302 2.0433 3.08%
2021-08-11 0 2.920 2.910 2.920 2.890 2.920 7,229,079 20,991,950 2.9038 2.001 1.995 2.001 1.981 2.001 10,546,918 1.9903 -0.34%
2021-08-10 0 2.930 2.920 2.930 2.880 2.930 5,364,228 15,626,896 2.9132 2.008 2.001 2.008 1.974 2.008 7,826,180 1.9967 0.34%
2021-08-09 0 2.920 2.910 2.920 2.880 2.920 3,454,417 10,031,653 2.9040 2.001 1.995 2.001 1.974 2.001 5,039,847 1.9905 0.34%
2021-08-06 0 2.910 2.910 2.920 2.820 2.920 10,639,754 30,631,065 2.8789 1.995 1.995 2.001 1.933 2.001 15,522,947 1.9733 1.39%
2021-08-05 0 2.870 2.860 2.870 2.850 2.900 4,687,000 13,436,780 2.8668 1.967 1.960 1.967 1.953 1.988 6,838,133 1.9650 -1.03%
2021-08-04 0 2.900 2.890 2.900 2.870 2.940 5,669,886 16,369,967 2.8872 1.988 1.981 1.988 1.967 2.015 8,272,122 1.9789 -0.68%
2021-08-03 0 2.920 2.910 2.920 2.860 2.930 8,980,916 25,990,376 2.8940 2.001 1.995 2.001 1.960 2.008 13,102,773 1.9836 1.04%
2021-08-02 0 2.890 2.890 2.900 2.840 2.900 6,160,354 17,750,878 2.8815 1.981 1.981 1.988 1.947 1.988 8,987,694 1.9750 1.40%
2021-07-30 0 2.850 2.820 2.850 2.790 2.850 9,668,295 27,420,468 2.8361 1.953 1.933 1.953 1.912 1.953 14,105,630 1.9439 1.79%
2021-07-29 0 2.800 2.800 2.810 2.740 2.810 6,436,000 17,942,320 2.7878 1.919 1.919 1.926 1.878 1.926 9,389,849 1.9108 0.00%
2021-07-28 0 2.800 2.800 2.810 2.790 2.860 8,664,123 24,345,144 2.8099 1.919 1.919 1.926 1.912 1.960 12,640,586 1.9260 -1.41%
2021-07-27 0 2.840 2.830 2.840 2.820 2.940 12,351,055 35,380,903 2.8646 1.947 1.940 1.947 1.933 2.015 18,019,662 1.9635 -3.07%
2021-07-26 0 2.930 2.920 2.930 2.910 2.990 7,535,291 22,085,532 2.9309 2.008 2.001 2.008 1.995 2.049 10,993,668 2.0089 -0.68%
2021-07-23 0 2.950 2.940 2.950 2.930 2.990 2,871,588 8,490,112 2.9566 2.022 2.015 2.022 2.008 2.049 4,189,524 2.0265 -0.67%
2021-07-22 0 2.970 2.960 2.970 2.930 2.990 4,395,553 13,031,166 2.9646 2.036 2.029 2.036 2.008 2.049 6,412,924 2.0320 1.37%
2021-07-21 0 2.930 2.920 2.930 2.920 2.960 7,840,585 23,036,011 2.9380 2.008 2.001 2.008 2.001 2.029 11,439,079 2.0138 -0.34%
2021-07-20 0 2.940 2.940 2.950 2.920 2.980 5,547,392 16,328,759 2.9435 2.015 2.015 2.022 2.001 2.043 8,093,408 2.0175 -1.67%
2021-07-19 0 2.990 2.980 2.990 2.930 3.000 7,242,233 21,457,903 2.9629 2.049 2.043 2.049 2.008 2.056 10,566,109 2.0308 -0.33%
2021-07-16 0 3.000 2.990 3.000 2.960 3.000 7,653,041 22,805,334 2.9799 2.056 2.049 2.056 2.029 2.056 11,165,460 2.0425 0.67%
2021-07-15 0 2.980 2.980 2.990 2.940 3.010 9,087,000 27,134,150 2.9860 2.043 2.043 2.049 2.015 2.063 13,257,545 2.0467 1.02%
2021-07-14 0 2.950 2.940 2.950 2.910 2.970 7,020,521 20,665,336 2.9436 2.022 2.015 2.022 1.995 2.036 10,242,641 2.0176 0.68%
2021-07-13 0 2.930 2.920 2.930 2.910 2.940 3,621,379 10,597,407 2.9263 2.008 2.001 2.008 1.995 2.015 5,283,437 2.0058 0.00%
2021-07-12 0 2.930 2.910 2.930 2.910 2.980 4,918,140 14,404,819 2.9289 2.008 1.995 2.008 1.995 2.043 7,175,356 2.0075 -0.68%
2021-07-09 0 2.950 2.940 2.950 2.920 2.960 3,941,256 11,587,657 2.9401 2.022 2.015 2.022 2.001 2.029 5,750,124 2.0152 0.00%
2021-07-08 0 2.950 2.950 2.960 2.940 3.020 7,406,188 21,962,425 2.9654 2.022 2.022 2.029 2.015 2.070 10,805,312 2.0326 -1.01%
2021-07-07 0 2.980 2.980 2.990 2.950 2.990 8,651,826 25,752,473 2.9765 2.043 2.043 2.049 2.022 2.049 12,622,645 2.0402 0.34%
2021-07-06 0 2.970 2.960 2.970 2.950 2.970 4,049,230 11,989,971 2.9610 2.036 2.029 2.036 2.022 2.036 5,907,654 2.0296 0.68%
2021-07-05 0 2.950 2.940 2.950 2.940 2.960 5,144,302 15,191,766 2.9531 2.022 2.015 2.022 2.015 2.029 7,505,317 2.0241 -0.34%
2021-07-02 0 2.960 2.950 2.960 2.900 2.980 9,919,190 29,284,777 2.9523 2.029 2.022 2.029 1.988 2.043 14,471,675 2.0236 0.68%
2021-06-30 0 2.940 2.930 2.940 2.900 2.950 9,283,302 27,180,161 2.9279 2.015 2.008 2.015 1.988 2.022 13,543,941 2.0068 1.03%
2021-06-29 0 2.910 2.900 2.910 2.910 2.940 7,292,030 21,275,617 2.9177 1.995 1.988 1.995 1.995 2.015 10,638,761 1.9998 -0.34%
2021-06-28 0 2.920 2.920 2.930 2.890 2.950 3,086,483 9,021,641 2.9230 2.001 2.001 2.008 1.981 2.022 4,503,047 2.0035 0.69%
2021-06-25 0 2.900 2.890 2.900 2.880 2.920 8,658,988 25,067,940 2.8950 1.988 1.981 1.988 1.974 2.001 12,633,094 1.9843 0.00%
2021-06-24 0 2.900 2.890 2.900 2.890 2.920 4,367,200 12,656,352 2.8980 1.988 1.981 1.988 1.981 2.001 6,371,558 1.9864 0.00%
2021-06-23 0 2.900 2.890 2.900 2.890 2.910 11,954,154 34,688,897 2.9018 1.988 1.981 1.988 1.981 1.995 17,440,601 1.9890 0.00%
2021-06-22 0 2.900 2.900 2.910 2.900 2.960 15,179,566 44,145,286 2.9082 1.988 1.988 1.995 1.988 2.029 22,146,339 1.9933 -1.36%
2021-06-21 0 2.940 2.930 2.940 2.920 2.960 5,463,773 16,052,032 2.9379 2.015 2.008 2.015 2.001 2.029 7,971,412 2.0137 -0.68%
2021-06-18 0 2.960 2.960 2.970 2.930 2.970 18,771,734 55,473,376 2.9552 2.029 2.029 2.036 2.008 2.036 27,387,159 2.0255 0.00%
2021-06-17 0 2.960 2.950 2.960 2.930 2.980 5,448,167 16,098,809 2.9549 2.029 2.022 2.029 2.008 2.043 7,948,643 2.0254 0.00%
2021-06-16 0 2.960 2.950 2.960 2.940 2.990 5,924,151 17,572,041 2.9662 2.029 2.022 2.029 2.015 2.049 8,643,083 2.0331 -0.34%
2021-06-15 0 2.970 2.960 2.970 2.930 2.990 14,743,748 43,724,531 2.9656 2.036 2.029 2.036 2.008 2.049 21,510,499 2.0327 -0.67%
2021-06-11 0 2.990 2.980 2.990 2.950 3.010 10,129,634 30,247,569 2.9860 2.049 2.043 2.049 2.022 2.063 14,778,704 2.0467 1.29%
2021-06-10 0 3.030 3.020 3.030 2.990 3.050 13,287,940 40,077,029 3.0160 2.023 2.017 2.023 1.997 2.037 19,898,783 2.0140 -0.33%
2021-06-09 0 3.040 3.030 3.040 3.040 3.060 8,204,752 24,995,987 3.0465 2.030 2.023 2.030 2.030 2.043 12,286,674 2.0344 -0.65%
2021-06-08 0 3.060 3.050 3.060 3.050 3.080 6,792,324 20,784,511 3.0600 2.043 2.037 2.043 2.037 2.057 10,171,553 2.0434 -0.33%
2021-06-07 0 3.070 3.060 3.070 3.060 3.080 6,817,751 20,914,715 3.0677 2.050 2.043 2.050 2.043 2.057 10,209,630 2.0485 0.33%
2021-06-04 0 3.060 3.050 3.060 3.050 3.100 6,202,026 19,019,750 3.0667 2.043 2.037 2.043 2.037 2.070 9,287,577 2.0479 -0.97%
2021-06-03 0 3.090 3.080 3.090 3.060 3.130 9,291,425 28,666,618 3.0853 2.063 2.057 2.063 2.043 2.090 13,913,974 2.0603 -0.96%
2021-06-02 0 3.120 3.110 3.120 3.110 3.150 7,596,672 23,725,406 3.1231 2.083 2.077 2.083 2.077 2.103 11,376,070 2.0856 0.32%
2021-06-01 0 3.110 3.110 3.120 3.110 3.170 6,783,498 21,179,442 3.1222 2.077 2.077 2.083 2.077 2.117 10,158,336 2.0849 -1.58%
2021-05-31 0 3.160 3.150 3.160 3.080 3.170 22,281,341 69,951,216 3.1395 2.110 2.103 2.110 2.057 2.117 33,366,464 2.0965 1.94%
2021-05-28 0 3.100 3.090 3.100 3.070 3.120 22,569,212 69,856,729 3.0952 2.070 2.063 2.070 2.050 2.083 33,797,553 2.0669 0.00%
2021-05-27 0 3.100 3.090 3.100 3.060 3.100 53,816,084 166,516,711 3.0942 2.070 2.063 2.070 2.043 2.070 80,589,963 2.0662 0.98%
2021-05-26 0 3.070 3.070 3.080 3.060 3.100 6,288,381 19,331,905 3.0742 2.050 2.050 2.057 2.043 2.070 9,416,895 2.0529 -0.65%
2021-05-25 0 3.090 3.080 3.090 3.060 3.090 8,555,000 26,337,990 3.0787 2.063 2.057 2.063 2.043 2.063 12,811,172 2.0559 0.32%
2021-05-24 0 3.080 3.080 3.090 3.060 3.100 9,814,000 30,224,570 3.0797 2.057 2.057 2.063 2.043 2.070 14,696,534 2.0566 0.00%
2021-05-21 0 3.080 3.070 3.080 3.060 3.110 6,694,033 20,604,009 3.0780 2.057 2.050 2.057 2.043 2.077 10,024,361 2.0554 -0.65%
2021-05-20 0 3.100 3.090 3.100 3.030 3.100 17,980,063 55,291,872 3.0752 2.070 2.063 2.070 2.023 2.070 26,925,270 2.0535 1.31%
2021-05-18 0 3.060 3.050 3.060 3.010 3.090 11,045,247 33,820,335 3.0620 2.043 2.037 2.043 2.010 2.063 16,540,335 2.0447 1.66%
2021-05-17 0 3.010 3.000 3.010 3.000 3.030 10,542,724 31,773,995 3.0138 2.010 2.003 2.010 2.003 2.023 15,787,803 2.0126 0.67%
2021-05-14 0 2.990 2.990 3.000 2.960 3.000 9,954,750 29,683,758 2.9819 1.997 1.997 2.003 1.977 2.003 14,907,308 1.9912 0.00%
2021-05-13 0 2.990 2.980 2.990 2.970 3.000 5,595,976 16,723,496 2.9885 1.997 1.990 1.997 1.983 2.003 8,380,013 1.9956 0.00%
2021-05-12 0 2.990 2.990 3.000 2.980 3.010 9,104,000 27,250,160 2.9932 1.997 1.997 2.003 1.990 2.010 13,633,304 1.9988 -0.99%
2021-05-11 0 3.020 3.020 3.030 2.980 3.020 9,811,753 29,520,596 3.0087 2.017 2.017 2.023 1.990 2.017 14,693,169 2.0091 0.33%
2021-05-10 0 3.010 3.010 3.020 2.960 3.020 6,880,000 20,647,330 3.0011 2.010 2.010 2.017 1.977 2.017 10,302,848 2.0040 0.67%
2021-05-07 0 2.990 2.990 3.000 2.980 3.020 14,977,161 44,781,063 2.9900 1.997 1.997 2.003 1.990 2.017 22,428,404 1.9966 -0.66%
2021-05-06 0 3.010 3.000 3.010 2.990 3.030 18,314,281 55,025,121 3.0045 2.010 2.003 2.010 1.997 2.023 27,425,764 2.0063 0.67%
2021-05-05 0 2.990 2.980 2.990 2.980 3.040 6,541,890 19,637,780 3.0019 1.997 1.990 1.997 1.990 2.030 9,796,526 2.0046 -0.33%
2021-05-04 0 3.000 2.990 3.000 2.970 3.000 4,266,321 12,753,409 2.9893 2.003 1.997 2.003 1.983 2.003 6,388,846 1.9962 0.67%
2021-05-03 0 2.980 2.970 2.980 2.970 2.990 3,996,334 11,910,380 2.9803 1.990 1.983 1.990 1.983 1.997 5,984,538 1.9902 0.34%
2021-04-30 0 2.970 2.970 2.980 2.970 3.020 12,929,000 38,561,770 2.9826 1.983 1.983 1.990 1.983 2.017 19,361,268 1.9917 -1.98%
2021-04-29 0 3.030 3.010 3.030 2.990 3.030 5,329,072 16,079,220 3.0173 2.023 2.010 2.023 1.997 2.023 7,980,323 2.0149 1.00%
2021-04-28 0 3.000 2.990 3.000 2.990 3.060 18,897,021 56,837,807 3.0078 2.003 1.997 2.003 1.997 2.043 28,298,421 2.0085 -1.64%
2021-04-27 0 3.050 3.040 3.050 3.040 3.070 4,616,109 14,087,191 3.0517 2.037 2.030 2.037 2.030 2.050 6,912,656 2.0379 -0.65%
2021-04-26 0 3.070 3.060 3.070 3.050 3.100 5,286,101 16,239,361 3.0721 2.050 2.043 2.050 2.037 2.070 7,915,973 2.0515 -0.97%
2021-04-23 0 3.100 3.070 3.100 3.060 3.100 7,247,767 22,315,177 3.0789 2.070 2.050 2.070 2.043 2.070 10,853,582 2.0560 0.00%
2021-04-22 0 3.100 3.090 3.100 3.060 3.110 10,316,744 31,806,466 3.0830 2.070 2.063 2.070 2.043 2.077 15,449,396 2.0588 0.32%
2021-04-21 0 3.090 3.090 3.100 3.070 3.110 8,553,293 26,413,378 3.0881 2.063 2.063 2.070 2.050 2.077 12,808,616 2.0622 -0.96%
2021-04-20 0 3.120 3.110 3.120 3.050 3.120 8,106,965 25,056,620 3.0908 2.083 2.077 2.083 2.037 2.083 12,140,237 2.0639 0.97%
2021-04-19 0 3.090 3.080 3.090 3.070 3.110 6,948,615 21,449,954 3.0869 2.063 2.057 2.063 2.050 2.077 10,405,600 2.0614 -0.32%
2021-04-16 0 3.100 3.080 3.100 3.050 3.100 21,991,653 67,914,937 3.0882 2.070 2.057 2.070 2.037 2.070 32,932,654 2.0622 0.65%
2021-04-15 0 3.080 3.070 3.080 3.030 3.080 14,484,500 44,427,453 3.0672 2.057 2.050 2.057 2.023 2.057 21,690,640 2.0482 1.65%
2021-04-14 0 3.030 3.030 3.040 3.000 3.040 11,681,370 35,299,105 3.0218 2.023 2.023 2.030 2.003 2.030 17,492,933 2.0179 0.66%
2021-04-13 0 3.010 3.010 3.020 2.990 3.040 15,659,690 47,074,131 3.0061 2.010 2.010 2.017 1.997 2.030 23,450,496 2.0074 0.00%
2021-04-12 0 3.010 3.010 3.020 2.960 3.020 19,581,122 58,906,507 3.0083 2.010 2.010 2.017 1.977 2.017 29,322,867 2.0089 1.01%
2021-04-09 0 2.980 2.970 2.980 2.930 2.980 17,090,900 50,706,428 2.9669 1.990 1.983 1.990 1.957 1.990 25,593,743 1.9812 1.02%
2021-04-08 0 2.950 2.940 2.950 2.920 2.960 21,834,271 64,281,140 2.9440 1.970 1.963 1.970 1.950 1.977 32,696,974 1.9660 0.34%
2021-04-07 0 2.940 2.930 2.940 2.920 2.970 19,905,425 58,498,418 2.9388 1.963 1.957 1.963 1.950 1.983 29,808,513 1.9625 -0.34%
2021-04-01 0 2.950 2.940 2.950 2.940 2.970 22,339,473 65,938,274 2.9516 1.970 1.963 1.970 1.963 1.983 33,453,517 1.9710 0.00%
2021-03-31 0 2.950 2.950 2.960 2.950 3.070 56,209,565 167,593,061 2.9816 1.970 1.970 1.977 1.970 2.050 84,174,218 1.9910 -3.91%
2021-03-30 0 3.070 3.060 3.070 3.040 3.120 24,901,226 76,406,498 3.0684 2.050 2.043 2.050 2.030 2.083 37,289,760 2.0490 -1.29%
2021-03-29 0 3.110 3.100 3.110 3.070 3.120 14,271,515 44,237,232 3.0997 2.077 2.070 2.077 2.050 2.083 21,371,694 2.0699 0.97%
2021-03-26 0 3.080 3.070 3.080 3.050 3.100 9,670,200 29,681,106 3.0693 2.057 2.050 2.057 2.037 2.070 14,481,192 2.0496 0.33%
2021-03-25 0 3.070 3.060 3.070 3.050 3.110 21,316,204 65,323,990 3.0645 2.050 2.043 2.050 2.037 2.077 31,921,165 2.0464 -1.60%
2021-03-24 0 3.120 3.100 3.120 3.070 3.130 14,800,623 45,900,011 3.1012 2.083 2.070 2.083 2.050 2.090 22,164,037 2.0709 -0.32%
2021-03-23 0 3.130 3.120 3.130 3.090 3.170 14,655,222 45,823,868 3.1268 2.090 2.083 2.090 2.063 2.117 21,946,298 2.0880 -0.95%
2021-03-22 0 3.160 3.150 3.160 3.110 3.160 8,570,000 27,002,580 3.1508 2.110 2.103 2.110 2.077 2.110 12,833,635 2.1040 0.32%
2021-03-19 0 3.150 3.140 3.150 3.090 3.150 29,692,102 92,923,148 3.1296 2.103 2.097 2.103 2.063 2.103 44,464,131 2.0898 0.64%
2021-03-18 0 3.130 3.120 3.130 3.120 3.160 9,913,897 31,090,294 3.1360 2.090 2.083 2.090 2.083 2.110 14,846,130 2.0942 0.00%
2021-03-17 0 3.130 3.120 3.130 3.130 3.190 18,250,463 57,587,689 3.1554 2.090 2.083 2.090 2.090 2.130 27,330,196 2.1071 -0.63%
2021-03-16 0 3.150 3.140 3.150 3.100 3.150 28,251,846 88,396,004 3.1289 2.103 2.097 2.103 2.070 2.103 42,307,337 2.0894 1.61%
2021-03-15 0 3.100 3.090 3.100 3.080 3.130 16,945,210 52,676,135 3.1086 2.070 2.063 2.070 2.057 2.090 25,375,571 2.0759 0.32%
2021-03-12 0 3.090 3.080 3.090 3.070 3.130 78,433,048 242,930,227 3.0973 2.063 2.057 2.063 2.050 2.090 117,454,039 2.0683 0.32%
2021-03-11 0 3.080 3.070 3.080 3.050 3.090 16,307,714 50,129,564 3.0740 2.057 2.050 2.057 2.037 2.063 24,420,916 2.0527 0.00%
2021-03-10 0 3.080 3.070 3.080 3.060 3.100 13,813,245 42,488,134 3.0759 2.057 2.050 2.057 2.043 2.070 20,685,431 2.0540 0.33%
2021-03-09 0 3.070 3.060 3.070 3.040 3.100 16,262,000 49,868,160 3.0665 2.050 2.043 2.050 2.030 2.070 24,352,459 2.0478 -0.65%
2021-03-08 0 3.090 3.080 3.090 3.050 3.130 36,516,338 112,854,166 3.0905 2.063 2.057 2.063 2.037 2.090 54,683,472 2.0638 1.31%
2021-03-05 0 3.050 3.040 3.050 3.010 3.080 33,607,718 102,249,922 3.0425 2.037 2.030 2.037 2.010 2.057 50,327,793 2.0317 0.33%
2021-03-04 0 3.040 3.040 3.050 3.020 3.100 29,777,190 90,924,100 3.0535 2.030 2.030 2.037 2.017 2.070 44,591,551 2.0390 -1.94%
2021-03-03 0 3.100 3.100 3.110 3.080 3.120 15,912,070 49,360,195 3.1021 2.070 2.070 2.077 2.057 2.083 23,828,436 2.0715 0.65%
2021-03-02 0 3.080 3.080 3.090 3.060 3.120 10,899,195 33,639,536 3.0864 2.057 2.057 2.063 2.043 2.083 16,321,621 2.0610 -0.32%
2021-03-01 0 3.090 3.080 3.090 3.050 3.110 9,734,269 29,943,210 3.0761 2.063 2.057 2.063 2.037 2.077 14,577,136 2.0541 0.65%
2021-02-26 0 3.070 3.060 3.070 3.050 3.130 26,820,608 82,518,714 3.0767 2.050 2.043 2.050 2.037 2.090 40,164,048 2.0545 -2.54%
2021-02-25 0 3.150 3.150 3.160 3.060 3.170 30,474,000 95,594,460 3.1369 2.103 2.103 2.110 2.043 2.117 45,635,029 2.0948 3.28%
2021-02-24 0 3.050 3.050 3.060 3.050 3.180 33,060,299 102,331,882 3.0953 2.037 2.037 2.043 2.037 2.124 49,508,029 2.0670 -2.24%
2021-02-23 0 3.120 3.120 3.130 3.110 3.150 14,059,000 44,000,370 3.1297 2.083 2.083 2.090 2.077 2.103 21,053,451 2.0899 0.00%
2021-02-22 0 3.120 3.110 3.120 3.110 3.220 29,762,559 93,922,326 3.1557 2.083 2.077 2.083 2.077 2.150 44,569,641 2.1073 -0.64%
2021-02-19 0 3.140 3.140 3.160 3.130 3.180 17,478,369 55,052,357 3.1497 2.097 2.097 2.110 2.090 2.124 26,173,980 2.1033 -0.95%
2021-02-18 0 3.170 3.160 3.170 3.150 3.200 11,278,291 35,734,358 3.1684 2.117 2.110 2.117 2.103 2.137 16,889,320 2.1158 -0.94%
2021-02-17 0 3.200 3.190 3.200 3.170 3.240 16,478,444 52,867,202 3.2083 2.137 2.130 2.137 2.117 2.164 24,676,585 2.1424 0.63%
2021-02-16 0 3.180 3.170 3.180 3.140 3.260 12,086,655 38,422,806 3.1789 2.124 2.117 2.124 2.097 2.177 18,099,851 2.1228 0.95%
2021-02-11 0 3.150 3.140 3.150 3.090 3.150 3,243,510 10,152,783 3.1302 2.103 2.097 2.103 2.063 2.103 4,857,179 2.0903 0.96%
2021-02-10 0 3.120 3.110 3.120 3.070 3.130 7,614,800 23,596,568 3.0988 2.083 2.077 2.083 2.050 2.090 11,403,216 2.0693 0.65%
2021-02-09 0 3.100 3.090 3.100 3.070 3.130 6,769,580 20,954,245 3.0954 2.070 2.063 2.070 2.050 2.090 10,137,493 2.0670 0.65%
2021-02-08 0 3.080 3.070 3.080 3.080 3.150 11,732,770 36,417,245 3.1039 2.057 2.050 2.057 2.057 2.103 17,569,905 2.0727 -2.22%
2021-02-05 0 3.150 3.130 3.150 3.090 3.150 6,184,006 19,373,929 3.1329 2.103 2.090 2.103 2.063 2.103 9,260,592 2.0921 0.96%
2021-02-04 0 3.120 3.110 3.120 3.090 3.170 17,206,111 53,584,759 3.1143 2.083 2.077 2.083 2.063 2.117 25,766,272 2.0796 -0.95%
2021-02-03 0 3.150 3.150 3.160 3.140 3.190 14,291,856 45,188,473 3.1618 2.103 2.103 2.110 2.097 2.130 21,402,155 2.1114 -1.25%
2021-02-02 0 3.190 3.180 3.190 3.170 3.260 12,536,455 40,209,605 3.2074 2.130 2.124 2.130 2.117 2.177 18,773,429 2.1418 0.00%
2021-02-01 0 3.190 3.180 3.190 3.120 3.210 12,115,739 38,490,272 3.1769 2.130 2.124 2.130 2.083 2.144 18,143,404 2.1214 0.95%
2021-01-29 0 3.160 3.150 3.160 3.100 3.220 24,082,941 75,893,752 3.1513 2.110 2.103 2.110 2.070 2.150 36,064,373 2.1044 -0.63%
2021-01-28 0 3.180 3.180 3.190 3.170 3.250 15,546,493 49,788,776 3.2026 2.124 2.124 2.130 2.117 2.170 23,280,982 2.1386 -2.75%
2021-01-27 0 3.270 3.260 3.270 3.220 3.330 12,681,046 41,502,758 3.2728 2.184 2.177 2.184 2.150 2.224 18,989,955 2.1855 1.55%
2021-01-26 0 3.220 3.220 3.230 3.180 3.290 9,416,646 30,258,585 3.2133 2.150 2.150 2.157 2.124 2.197 14,101,493 2.1458 -0.31%
2021-01-25 0 3.230 3.230 3.250 3.150 3.280 12,910,954 41,468,166 3.2119 2.157 2.157 2.170 2.103 2.190 19,334,244 2.1448 -1.52%
2021-01-22 0 3.280 3.270 3.280 3.260 3.330 11,280,000 37,039,760 3.2837 2.190 2.184 2.190 2.177 2.224 16,891,879 2.1928 -1.20%
2021-01-21 0 3.320 3.320 3.330 3.310 3.400 15,956,549 53,214,437 3.3350 2.217 2.217 2.224 2.210 2.270 23,895,044 2.2270 -0.90%
2021-01-20 0 3.350 3.350 3.360 3.310 3.480 17,887,356 60,387,681 3.3760 2.237 2.237 2.244 2.210 2.324 26,786,441 2.2544 -0.59%
2021-01-19 0 3.370 3.370 3.380 3.290 3.400 19,193,312 64,575,498 3.3645 2.250 2.250 2.257 2.197 2.270 28,742,119 2.2467 1.81%
2021-01-18 0 3.310 3.300 3.310 3.210 3.320 10,617,861 34,929,376 3.2897 2.210 2.204 2.210 2.144 2.217 15,900,321 2.1968 0.30%
2021-01-15 0 3.300 3.280 3.300 3.220 3.380 25,986,152 86,184,373 3.3166 2.204 2.190 2.204 2.150 2.257 38,914,445 2.2147 0.92%
2021-01-14 0 3.270 3.270 3.280 3.120 3.270 17,242,357 55,551,930 3.2218 2.184 2.184 2.190 2.083 2.184 25,820,550 2.1515 3.81%
2021-01-13 0 3.150 3.150 3.160 3.110 3.170 7,051,739 22,197,962 3.1479 2.103 2.103 2.110 2.077 2.117 10,560,029 2.1021 0.64%
2021-01-12 0 3.130 3.120 3.130 3.090 3.140 8,493,034 26,483,618 3.1183 2.090 2.083 2.090 2.063 2.097 12,718,378 2.0823 1.29%
2021-01-11 0 3.090 3.090 3.100 3.070 3.230 29,144,715 91,154,451 3.1276 2.063 2.063 2.070 2.050 2.157 43,644,415 2.0886 -3.13%
2021-01-08 0 3.190 3.180 3.190 3.100 3.210 12,891,791 40,882,858 3.1712 2.130 2.124 2.130 2.070 2.144 19,305,547 2.1177 1.27%
2021-01-07 0 3.150 3.150 3.160 3.140 3.220 11,926,732 37,846,040 3.1732 2.103 2.103 2.110 2.097 2.150 17,860,365 2.1190 -1.56%
2021-01-06 0 3.200 3.190 3.200 3.120 3.210 13,661,596 43,433,633 3.1793 2.137 2.130 2.137 2.083 2.144 20,458,336 2.1230 1.91%
2021-01-05 0 3.140 3.130 3.140 3.080 3.140 9,411,591 29,288,488 3.1120 2.097 2.090 2.097 2.057 2.097 14,093,923 2.0781 1.29%
2021-01-04 0 3.100 3.100 3.110 3.070 3.140 11,376,959 35,283,764 3.1013 2.070 2.070 2.077 2.050 2.097 17,037,076 2.0710 -0.64%
2020-12-31 0 3.120 3.100 3.120 3.080 3.120 7,332,110 22,749,897 3.1028 2.083 2.070 2.083 2.057 2.083 10,979,886 2.0720 1.30%
2020-12-30 0 3.080 3.080 3.090 3.050 3.120 10,212,989 31,477,979 3.0822 2.057 2.057 2.063 2.037 2.083 15,294,023 2.0582 0.00%
2020-12-29 0 3.080 3.070 3.080 3.040 3.130 12,082,000 37,043,832 3.0660 2.057 2.050 2.057 2.030 2.090 18,092,880 2.0474 -0.65%
2020-12-28 0 3.100 3.090 3.100 3.060 3.150 7,277,970 22,561,095 3.0999 2.070 2.063 2.070 2.043 2.103 10,898,811 2.0701 0.32%
2020-12-24 0 3.090 3.070 3.090 3.040 3.110 3,549,456 10,941,077 3.0825 2.063 2.050 2.063 2.030 2.077 5,315,335 2.0584 1.31%
2020-12-23 0 3.050 3.050 3.060 3.010 3.060 5,417,822 16,443,394 3.0351 2.037 2.037 2.043 2.010 2.043 8,113,226 2.0267 0.99%
2020-12-22 0 3.020 3.010 3.020 2.990 3.070 7,145,534 21,662,597 3.0316 2.017 2.010 2.017 1.997 2.050 10,700,487 2.0244 -1.95%
2020-12-21 0 3.080 3.080 3.090 3.060 3.120 6,028,457 18,653,221 3.0942 2.057 2.057 2.063 2.043 2.083 9,027,657 2.0662 0.00%
2020-12-18 0 3.080 3.080 3.100 3.070 3.120 13,669,199 42,182,587 3.0860 2.057 2.057 2.070 2.050 2.083 20,469,721 2.0607 0.98%
2020-12-17 0 3.050 3.050 3.060 3.030 3.080 8,937,350 27,252,213 3.0492 2.037 2.037 2.043 2.023 2.057 13,383,744 2.0362 0.33%
2020-12-16 0 3.040 3.040 3.060 3.040 3.080 9,373,433 28,619,843 3.0533 2.030 2.030 2.043 2.030 2.057 14,036,782 2.0389 -0.33%
2020-12-15 0 3.050 3.050 3.060 3.050 3.090 8,386,000 25,683,170 3.0626 2.037 2.037 2.043 2.037 2.063 12,558,094 2.0451 -0.33%
2020-12-14 0 3.060 3.060 3.070 3.040 3.080 5,591,000 17,127,450 3.0634 2.043 2.043 2.050 2.030 2.057 8,372,562 2.0457 0.66%
2020-12-11 0 3.040 3.040 3.050 3.020 3.100 9,108,594 27,846,799 3.0572 2.030 2.030 2.037 2.017 2.070 13,640,183 2.0415 -1.62%
2020-12-10 0 3.090 3.090 3.100 3.070 3.100 4,799,000 14,805,840 3.0852 2.063 2.063 2.070 2.050 2.070 7,186,536 2.0602 -0.32%
2020-12-09 0 3.100 3.090 3.100 3.070 3.120 10,200,512 31,573,734 3.0953 2.070 2.063 2.070 2.050 2.083 15,275,338 2.0670 0.65%
2020-12-08 0 3.080 3.080 3.090 3.070 3.110 4,905,674 15,144,057 3.0870 2.057 2.057 2.063 2.050 2.077 7,346,281 2.0615 -0.65%
2020-12-07 0 3.100 3.090 3.100 3.050 3.100 7,798,660 24,020,022 3.0800 2.070 2.063 2.070 2.037 2.070 11,678,548 2.0568 0.32%
2020-12-04 0 3.090 3.080 3.090 3.080 3.150 7,633,838 23,641,007 3.0969 2.063 2.057 2.063 2.057 2.103 11,431,726 2.0680 -0.64%
2020-12-03 0 3.110 3.110 3.120 3.100 3.160 5,384,414 16,770,575 3.1147 2.077 2.077 2.083 2.070 2.110 8,063,198 2.0799 -0.64%
2020-12-02 0 3.130 3.130 3.140 3.120 3.190 10,334,407 32,471,665 3.1421 2.090 2.090 2.097 2.083 2.130 15,475,847 2.0982 -0.32%
2020-12-01 0 3.140 3.140 3.150 3.120 3.250 8,330,744 26,349,822 3.1630 2.097 2.097 2.103 2.083 2.170 12,475,348 2.1122 0.00%
2020-11-30 0 3.140 3.130 3.140 3.050 3.140 37,282,969 116,469,854 3.1239 2.097 2.090 2.097 2.037 2.097 55,831,507 2.0861 3.29%
2020-11-27 0 3.040 3.030 3.040 3.020 3.080 17,233,123 52,532,031 3.0483 2.030 2.023 2.030 2.017 2.057 25,806,722 2.0356 0.00%
2020-11-26 0 3.040 3.040 3.050 3.040 3.070 8,445,387 25,755,029 3.0496 2.030 2.030 2.037 2.030 2.050 12,647,026 2.0364 -0.98%
2020-11-25 0 3.070 3.060 3.070 3.060 3.120 12,938,524 39,808,973 3.0768 2.050 2.043 2.050 2.043 2.083 19,375,530 2.0546 -1.29%
2020-11-24 0 3.110 3.100 3.110 3.080 3.110 8,088,756 25,062,006 3.0984 2.077 2.070 2.077 2.057 2.077 12,112,969 2.0690 0.32%
2020-11-23 0 3.100 3.090 3.100 3.080 3.110 7,955,934 24,590,017 3.0908 2.070 2.063 2.070 2.057 2.077 11,914,067 2.0639 0.65%
2020-11-20 0 3.080 3.080 3.090 3.070 3.110 8,161,600 25,190,128 3.0864 2.057 2.057 2.063 2.050 2.077 12,222,053 2.0610 -0.96%
2020-11-19 0 3.110 3.100 3.110 3.070 3.150 18,309,000 56,814,650 3.1031 2.077 2.070 2.077 2.050 2.103 27,417,856 2.0722 0.00%
2020-11-18 0 3.110 3.100 3.110 3.090 3.130 7,372,445 22,920,002 3.1089 2.077 2.070 2.077 2.063 2.090 11,040,288 2.0760 0.00%
2020-11-17 0 3.110 3.100 3.110 3.100 3.160 9,102,000 28,411,510 3.1215 2.077 2.070 2.077 2.070 2.110 13,630,309 2.0844 -0.64%
2020-11-16 0 3.130 3.120 3.130 3.110 3.170 7,222,433 22,689,759 3.1416 2.090 2.083 2.090 2.077 2.117 10,815,644 2.0979 0.64%
2020-11-13 0 3.110 3.100 3.110 3.060 3.140 11,846,010 36,728,578 3.1005 2.077 2.070 2.077 2.043 2.097 17,739,483 2.0704 0.32%
2020-11-12 0 3.100 3.090 3.100 3.090 3.280 14,679,362 45,674,329 3.1115 2.070 2.063 2.070 2.063 2.190 21,982,447 2.0778 -4.32%
2020-11-11 0 3.240 3.230 3.240 3.070 3.290 19,365,266 62,438,383 3.2242 2.164 2.157 2.164 2.050 2.197 28,999,622 2.1531 4.85%
2020-11-10 0 3.090 3.090 3.100 3.080 3.120 13,143,829 40,672,050 3.0944 2.063 2.063 2.070 2.057 2.083 19,682,976 2.0664 0.00%
2020-11-09 0 3.090 3.080 3.090 3.060 3.120 10,520,000 32,445,542 3.0842 2.063 2.057 2.063 2.043 2.083 15,753,774 2.0595 -0.32%
2020-11-06 0 3.100 3.080 3.100 3.080 3.140 7,464,385 23,113,472 3.0965 2.070 2.057 2.070 2.057 2.097 11,177,969 2.0678 -1.27%
2020-11-05 0 3.140 3.130 3.140 3.030 3.140 19,113,067 59,239,561 3.0994 2.097 2.090 2.097 2.023 2.097 28,621,952 2.0697 4.67%
2020-11-04 0 3.000 2.990 3.000 2.900 3.040 13,540,963 40,634,628 3.0009 2.003 1.997 2.003 1.937 2.030 20,277,687 2.0039 0.33%
2020-11-03 0 2.990 2.990 3.000 2.910 3.000 13,876,845 41,118,394 2.9631 1.997 1.997 2.003 1.943 2.003 20,780,673 1.9787 2.40%
2020-11-02 0 2.920 2.910 2.920 2.910 2.960 7,263,779 21,234,108 2.9233 1.950 1.943 1.950 1.943 1.977 10,877,560 1.9521 -0.68%
2020-10-30 0 2.940 2.930 2.940 2.910 2.970 8,834,226 26,024,826 2.9459 1.963 1.957 1.963 1.943 1.983 13,229,315 1.9672 0.34%
2020-10-29 0 2.930 2.930 2.940 2.900 2.960 7,808,622 22,930,489 2.9366 1.957 1.957 1.963 1.937 1.977 11,693,466 1.9610 0.00%
2020-10-28 0 2.930 2.930 2.950 2.930 2.970 10,776,400 31,736,280 2.9450 1.957 1.957 1.970 1.957 1.983 16,137,735 1.9666 -0.68%
2020-10-27 0 2.950 2.940 2.950 2.940 2.980 7,636,594 22,566,223 2.9550 1.970 1.963 1.970 1.963 1.990 11,435,853 1.9733 -0.34%
2020-10-23 0 2.960 2.960 2.970 2.940 2.980 11,212,562 33,215,285 2.9623 1.977 1.977 1.983 1.963 1.990 16,790,890 1.9782 0.00%
2020-10-22 0 2.960 2.960 2.970 2.910 2.980 24,622,922 72,808,622 2.9569 1.977 1.977 1.983 1.943 1.990 36,872,998 1.9746 -0.34%
2020-10-21 0 2.970 2.960 2.970 2.970 3.020 17,978,000 53,788,080 2.9919 1.983 1.977 1.983 1.983 2.017 26,922,181 1.9979 -0.67%
2020-10-20 0 2.990 2.980 2.990 2.980 3.020 12,337,847 36,966,358 2.9962 1.997 1.990 1.997 1.990 2.017 18,476,012 2.0008 0.00%
2020-10-19 0 2.990 2.990 3.000 2.990 3.040 12,824,408 38,585,158 3.0087 1.997 1.997 2.003 1.997 2.030 19,204,641 2.0092 -0.66%
2020-10-16 0 3.010 3.010 3.020 2.990 3.110 26,355,935 79,659,048 3.0224 2.010 2.010 2.017 1.997 2.077 39,468,197 2.0183 -2.90%
2020-10-15 0 3.100 3.090 3.100 3.060 3.110 10,242,000 31,693,180 3.0944 2.070 2.063 2.070 2.043 2.077 15,337,467 2.0664 0.32%
2020-10-14 0 3.090 3.090 3.100 3.040 3.120 13,028,148 40,251,710 3.0896 2.063 2.063 2.070 2.030 2.083 19,509,743 2.0632 -1.28%
2020-10-12 0 3.130 3.120 3.130 3.090 3.150 8,919,391 27,863,479 3.1239 2.090 2.083 2.090 2.063 2.103 13,356,851 2.0861 0.00%
2020-10-09 0 3.130 3.120 3.130 3.080 3.140 7,770,096 24,173,172 3.1111 2.090 2.083 2.090 2.057 2.097 11,635,773 2.0775 0.64%
2020-10-08 0 3.110 3.100 3.110 3.030 3.110 4,744,011 14,588,671 3.0752 2.077 2.070 2.077 2.023 2.077 7,104,190 2.0535 2.30%
2020-10-07 0 3.040 3.040 3.050 2.970 3.070 8,500,434 25,736,022 3.0276 2.030 2.030 2.037 1.983 2.050 12,729,459 2.0218 -0.98%
2020-10-06 0 3.070 3.070 3.080 2.960 3.070 5,444,291 16,403,618 3.0130 2.050 2.050 2.057 1.977 2.050 8,152,864 2.0120 3.37%
2020-10-05 0 2.970 2.970 2.980 2.970 3.020 6,510,539 19,457,863 2.9887 1.983 1.983 1.990 1.983 2.017 9,749,578 1.9958 -1.00%
2020-09-30 0 3.000 2.990 3.000 2.990 3.060 11,037,500 33,191,070 3.0071 2.003 1.997 2.003 1.997 2.043 16,528,734 2.0081 -0.99%
2020-09-29 0 3.030 3.020 3.030 3.020 3.060 8,955,991 27,250,998 3.0428 2.023 2.017 2.023 2.017 2.043 13,411,659 2.0319 -0.66%
2020-09-28 0 3.050 3.040 3.050 2.960 3.070 9,074,000 27,569,620 3.0383 2.037 2.030 2.037 1.977 2.050 13,588,379 2.0289 1.67%
2020-09-25 0 3.000 2.990 3.000 2.990 3.060 16,712,461 50,680,493 3.0325 2.003 1.997 2.003 1.997 2.043 25,027,027 2.0250 -0.99%
2020-09-24 0 3.030 3.030 3.040 2.990 3.110 15,375,519 46,511,780 3.0251 2.023 2.023 2.030 1.997 2.077 23,024,947 2.0201 -2.26%
2020-09-23 0 3.100 3.080 3.100 3.040 3.100 16,014,165 49,370,723 3.0829 2.070 2.057 2.070 2.030 2.070 23,981,324 2.0587 1.44%
2020-09-22 0 3.140 3.140 3.150 3.120 3.170 12,266,472 38,512,892 3.1397 2.041 2.041 2.047 2.028 2.060 18,874,038 2.0405 -0.95%
2020-09-21 0 3.170 3.170 3.180 3.130 3.190 10,186,030 32,271,527 3.1682 2.060 2.060 2.067 2.034 2.073 15,672,927 2.0591 -0.31%
2020-09-18 0 3.180 3.180 3.190 3.110 3.220 29,635,803 94,213,919 3.1791 2.067 2.067 2.073 2.021 2.093 45,599,687 2.0661 2.25%
2020-09-17 0 3.110 3.100 3.110 3.070 3.150 16,944,016 52,575,886 3.1029 2.021 2.015 2.021 1.995 2.047 26,071,230 2.0166 0.32%
2020-09-16 0 3.100 3.100 3.110 3.090 3.130 10,840,000 33,675,250 3.1066 2.015 2.015 2.021 2.008 2.034 16,679,170 2.0190 -1.27%
2020-09-15 0 3.140 3.130 3.140 3.080 3.140 12,892,000 40,196,880 3.1180 2.041 2.034 2.041 2.002 2.041 19,836,519 2.0264 1.29%
2020-09-14 0 3.100 3.090 3.100 3.090 3.130 20,390,000 63,239,990 3.1015 2.015 2.008 2.015 2.008 2.034 31,373,458 2.0157 -0.32%
2020-09-11 0 3.110 3.090 3.110 3.070 3.130 12,439,141 38,550,062 3.0991 2.021 2.008 2.021 1.995 2.034 19,139,719 2.0141 0.00%
2020-09-10 0 3.110 3.090 3.110 3.040 3.130 8,008,485 24,783,204 3.0946 2.021 2.008 2.021 1.976 2.034 12,322,406 2.0112 -0.64%
2020-09-09 0 3.130 3.120 3.130 3.080 3.140 7,826,394 24,352,703 3.1116 2.034 2.028 2.034 2.002 2.041 12,042,229 2.0223 0.00%
2020-09-08 0 3.130 3.130 3.140 3.020 3.150 6,722,624 20,918,403 3.1116 2.034 2.034 2.041 1.963 2.047 10,343,892 2.0223 3.64%
2020-09-07 0 3.020 3.020 3.030 3.000 3.030 8,148,018 24,568,155 3.0152 1.963 1.963 1.969 1.950 1.969 12,537,101 1.9596 -0.33%
2020-09-04 0 3.030 3.030 3.040 2.980 3.050 14,641,194 44,134,413 3.0144 1.969 1.969 1.976 1.937 1.982 22,527,949 1.9591 -0.98%
2020-09-03 0 3.060 3.060 3.080 3.050 3.110 14,920,679 45,987,721 3.0821 1.989 1.989 2.002 1.982 2.021 22,957,984 2.0031 -0.97%
2020-09-02 0 3.090 3.090 3.100 3.060 3.150 14,381,800 44,618,214 3.1024 2.008 2.008 2.015 1.989 2.047 22,128,828 2.0163 0.98%
2020-09-01 0 3.060 3.060 3.070 3.030 3.090 13,969,000 42,801,926 3.0641 1.989 1.989 1.995 1.969 2.008 21,493,665 1.9914 0.33%
2020-08-31 0 3.050 3.050 3.070 3.050 3.210 43,965,152 135,379,294 3.0792 1.982 1.982 1.995 1.982 2.086 67,647,810 2.0012 -4.98%
2020-08-28 0 3.210 3.200 3.210 3.190 3.320 11,401,647 36,963,707 3.2420 2.086 2.080 2.086 2.073 2.158 17,543,359 2.1070 0.00%
2020-08-27 0 3.210 3.200 3.210 3.150 3.250 9,458,312 30,099,198 3.1823 2.086 2.080 2.086 2.047 2.112 14,553,210 2.0682 -0.62%
2020-08-26 0 3.230 3.220 3.230 3.220 3.300 7,337,211 23,883,195 3.2551 2.099 2.093 2.099 2.093 2.145 11,289,538 2.1155 -0.62%
2020-08-25 0 3.250 3.250 3.260 3.210 3.280 10,035,000 32,538,260 3.2425 2.112 2.112 2.119 2.086 2.132 15,440,542 2.1073 0.00%
2020-08-24 0 3.250 3.240 3.250 3.220 3.260 6,382,000 20,678,160 3.2401 2.112 2.106 2.112 2.093 2.119 9,819,785 2.1058 0.31%
2020-08-21 0 3.240 3.230 3.240 3.220 3.260 5,362,157 17,391,090 3.2433 2.106 2.099 2.106 2.093 2.119 8,250,584 2.1079 0.31%
2020-08-20 0 3.230 3.220 3.230 3.170 3.260 10,290,285 32,913,940 3.1985 2.099 2.093 2.099 2.060 2.119 15,833,341 2.0788 -0.62%
2020-08-19 0 3.250 3.240 3.250 3.240 3.340 6,228,500 20,385,523 3.2729 2.112 2.106 2.112 2.106 2.171 9,583,599 2.1271 -0.61%
2020-08-18 0 3.270 3.270 3.280 3.230 3.330 10,378,922 33,915,118 3.2677 2.125 2.125 2.132 2.099 2.164 15,969,724 2.1237 -0.91%
2020-08-17 0 3.300 3.290 3.300 3.280 3.340 8,190,142 27,031,068 3.3004 2.145 2.138 2.145 2.132 2.171 12,601,916 2.1450 0.00%
2020-08-14 0 3.300 3.290 3.300 3.280 3.380 8,148,211 27,017,953 3.3158 2.145 2.138 2.145 2.132 2.197 12,537,398 2.1550 -1.79%
2020-08-13 0 3.360 3.350 3.360 3.230 3.410 22,599,137 75,033,329 3.3202 2.184 2.177 2.184 2.099 2.216 34,772,588 2.1578 4.35%
2020-08-12 0 3.220 3.220 3.230 3.190 3.270 8,268,439 26,601,045 3.2172 2.093 2.093 2.099 2.073 2.125 12,722,390 2.0909 -0.62%
2020-08-11 0 3.240 3.230 3.240 3.220 3.300 5,496,874 17,843,695 3.2462 2.106 2.099 2.106 2.093 2.145 8,457,869 2.1097 0.62%
2020-08-10 0 3.220 3.220 3.240 3.210 3.280 3,562,000 11,490,040 3.2257 2.093 2.093 2.106 2.086 2.132 5,480,738 2.0964 -1.23%
2020-08-07 0 3.260 3.250 3.260 3.170 3.270 6,956,155 22,518,170 3.2372 2.119 2.112 2.119 2.060 2.125 10,703,219 2.1039 -0.91%
2020-08-06 0 3.290 3.280 3.290 3.240 3.320 10,831,793 35,453,635 3.2731 2.138 2.132 2.138 2.106 2.158 16,666,542 2.1272 0.92%
2020-08-05 0 3.260 3.260 3.270 3.230 3.310 9,769,297 31,960,744 3.2716 2.119 2.119 2.125 2.099 2.151 15,031,713 2.1262 -0.91%
2020-08-04 0 3.290 3.290 3.300 3.260 3.330 6,029,720 19,884,774 3.2978 2.138 2.138 2.145 2.119 2.164 9,277,742 2.1433 0.92%
2020-08-03 0 3.260 3.250 3.260 3.240 3.350 8,544,381 27,891,278 3.2643 2.119 2.112 2.119 2.106 2.177 13,146,973 2.1215 -0.91%
2020-07-31 0 3.290 3.290 3.300 3.220 3.310 11,598,370 38,067,768 3.2822 2.138 2.138 2.145 2.093 2.151 17,846,051 2.1331 1.23%
2020-07-30 0 3.250 3.240 3.250 3.220 3.270 5,351,643 17,345,269 3.2411 2.112 2.106 2.112 2.093 2.125 8,234,406 2.1064 1.25%
2020-07-29 0 3.210 3.200 3.210 3.120 3.230 4,800,337 15,333,168 3.1942 2.086 2.080 2.086 2.028 2.099 7,386,129 2.0759 1.26%
2020-07-28 0 3.170 3.160 3.170 3.120 3.190 4,476,000 14,121,090 3.1548 2.060 2.054 2.060 2.028 2.073 6,887,082 2.0504 2.59%
2020-07-27 0 3.090 3.090 3.100 3.090 3.210 7,157,800 22,272,925 3.1117 2.008 2.008 2.015 2.008 2.086 11,013,484 2.0223 -1.28%
2020-07-24 0 3.130 3.130 3.140 3.100 3.220 11,639,094 36,413,757 3.1286 2.034 2.034 2.041 2.015 2.093 17,908,711 2.0333 -2.49%
2020-07-23 0 3.210 3.210 3.220 3.160 3.260 12,250,829 39,147,082 3.1955 2.086 2.086 2.093 2.054 2.119 18,849,969 2.0768 -1.53%
2020-07-22 0 3.260 3.250 3.260 3.240 3.310 14,494,699 47,654,067 3.2877 2.119 2.112 2.119 2.106 2.151 22,302,542 2.1367 0.31%
2020-07-21 0 3.250 3.240 3.250 3.220 3.300 8,558,850 27,867,293 3.2560 2.112 2.106 2.112 2.093 2.145 13,169,236 2.1161 -1.81%
2020-07-20 0 3.310 3.300 3.310 3.200 3.330 13,226,400 43,355,462 3.2779 2.151 2.145 2.151 2.080 2.164 20,351,050 2.1304 3.44%
2020-07-17 0 3.200 3.200 3.210 3.170 3.240 5,902,000 18,894,560 3.2014 2.080 2.080 2.086 2.060 2.106 9,081,224 2.0806 0.31%
2020-07-16 0 3.190 3.160 3.190 3.140 3.240 10,524,817 33,438,516 3.1771 2.073 2.054 2.073 2.041 2.106 16,194,208 2.0648 -0.31%
2020-07-15 0 3.200 3.200 3.220 3.190 3.330 8,802,328 28,416,572 3.2283 2.080 2.080 2.093 2.073 2.164 13,543,868 2.0981 -1.84%
2020-07-14 0 3.260 3.260 3.270 3.260 3.400 9,460,045 31,104,869 3.2880 2.119 2.119 2.125 2.119 2.210 14,555,877 2.1369 -4.12%
2020-07-13 0 3.400 3.390 3.400 3.290 3.430 11,744,627 39,739,656 3.3836 2.210 2.203 2.210 2.138 2.229 18,071,092 2.1991 2.41%
2020-07-10 0 3.320 3.310 3.320 3.310 3.470 20,197,759 68,415,359 3.3873 2.158 2.151 2.158 2.151 2.255 31,077,663 2.2014 -4.32%
2020-07-09 0 3.470 3.470 3.480 3.420 3.480 16,826,360 58,172,251 3.4572 2.255 2.255 2.262 2.223 2.262 25,890,196 2.2469 -0.29%
2020-07-08 0 3.480 3.470 3.480 3.400 3.490 16,695,909 57,774,055 3.4604 2.262 2.255 2.262 2.210 2.268 25,689,475 2.2489 0.87%
2020-07-07 0 3.450 3.450 3.460 3.430 3.490 34,919,305 120,819,606 3.4600 2.242 2.242 2.249 2.229 2.268 53,729,247 2.2487 0.88%
2020-07-06 0 3.420 3.420 3.430 3.170 3.470 26,546,326 88,680,531 3.3406 2.223 2.223 2.229 2.060 2.255 40,846,005 2.1711 7.21%
2020-07-03 0 3.190 3.190 3.200 3.150 3.190 11,390,240 36,085,816 3.1681 2.073 2.073 2.080 2.047 2.073 17,525,807 2.0590 1.27%
2020-07-02 0 3.150 3.140 3.150 3.000 3.170 26,213,864 81,594,910 3.1127 2.047 2.041 2.047 1.950 2.060 40,334,456 2.0230 4.30%
2020-06-30 0 3.020 3.020 3.030 3.000 3.100 10,746,798 32,557,832 3.0295 1.963 1.963 1.969 1.950 2.015 16,535,763 1.9689 0.00%
2020-06-29 0 3.020 3.010 3.020 2.950 3.020 13,765,068 41,171,776 2.9910 1.963 1.956 1.963 1.917 1.963 21,179,881 1.9439 0.00%
2020-06-26 0 3.020 3.020 3.030 2.960 3.050 23,126,139 69,205,910 2.9925 1.963 1.963 1.969 1.924 1.982 35,583,470 1.9449 0.33%
2020-06-24 0 3.010 3.000 3.010 2.990 3.020 12,354,972 37,185,087 3.0097 1.956 1.950 1.956 1.943 1.963 19,010,211 1.9561 0.67%
2020-06-23 0 2.990 2.990 3.000 2.940 3.080 18,841,197 56,230,215 2.9844 1.943 1.943 1.950 1.911 2.002 28,990,363 1.9396 -2.61%
2020-06-22 0 3.070 3.050 3.070 3.010 3.150 10,385,564 31,784,429 3.0604 1.995 1.982 1.995 1.956 2.047 15,979,944 1.9890 -2.54%
2020-06-19 0 3.150 3.150 3.160 3.120 3.190 29,691,873 93,646,509 3.1539 2.047 2.047 2.054 2.028 2.073 45,685,960 2.0498 -0.63%
2020-06-18 0 3.170 3.150 3.170 3.050 3.170 16,436,457 51,548,995 3.1363 2.060 2.047 2.060 1.982 2.060 25,290,264 2.0383 3.26%
2020-06-17 0 3.070 3.070 3.080 3.020 3.090 13,275,988 40,712,465 3.0666 1.995 1.995 2.002 1.963 2.008 20,427,349 1.9930 0.99%
2020-06-16 0 3.040 3.030 3.040 2.900 3.050 16,232,844 48,937,447 3.0147 1.976 1.969 1.976 1.885 1.982 24,976,971 1.9593 5.19%
2020-06-15 0 2.890 2.890 2.900 2.890 2.970 26,842,249 78,590,758 2.9279 1.878 1.878 1.885 1.878 1.930 41,301,332 1.9029 -2.03%
2020-06-12 0 2.950 2.950 2.960 2.880 2.980 12,938,277 38,196,819 2.9522 1.917 1.917 1.924 1.872 1.937 19,907,724 1.9187 -1.67%
2020-06-11 0 3.000 3.000 3.010 3.000 3.130 25,070,368 77,226,047 3.0804 1.950 1.950 1.956 1.950 2.034 38,574,994 2.0020 -3.60%
2020-06-10 0 3.190 3.190 3.200 3.130 3.200 13,919,746 44,298,533 3.1824 2.023 2.023 2.029 1.984 2.029 21,954,703 2.0177 0.31%
2020-06-09 0 3.180 3.170 3.180 3.160 3.190 9,816,000 31,149,758 3.1734 2.016 2.010 2.016 2.004 2.023 15,482,133 2.0120 0.32%
2020-06-08 0 3.170 3.160 3.170 3.150 3.210 14,606,000 46,328,680 3.1719 2.010 2.004 2.010 1.997 2.035 23,037,086 2.0110 0.00%
2020-06-05 0 3.170 3.170 3.180 3.150 3.190 11,753,659 37,230,678 3.1676 2.010 2.010 2.016 1.997 2.023 18,538,276 2.0083 -0.31%
2020-06-04 0 3.180 3.160 3.180 3.150 3.200 17,678,117 56,104,611 3.1737 2.016 2.004 2.016 1.997 2.029 27,882,535 2.0122 1.27%
2020-06-03 0 3.140 3.140 3.150 3.080 3.140 16,842,972 52,642,914 3.1255 1.991 1.991 1.997 1.953 1.991 26,565,316 1.9816 1.62%
2020-06-02 0 3.090 3.080 3.090 3.010 3.160 21,285,336 66,196,759 3.1100 1.959 1.953 1.959 1.908 2.004 33,571,965 1.9718 2.32%
2020-06-01 0 3.020 3.020 3.030 2.950 3.040 12,334,337 36,987,602 2.9988 1.915 1.915 1.921 1.870 1.927 19,454,141 1.9013 3.07%
2020-05-29 0 2.930 2.930 2.950 2.900 2.970 32,479,388 95,345,294 2.9356 1.858 1.858 1.870 1.839 1.883 51,227,610 1.8612 -1.68%
2020-05-28 0 2.980 2.970 2.980 2.940 3.010 11,792,658 35,088,665 2.9755 1.889 1.883 1.889 1.864 1.908 18,599,787 1.8865 -0.33%
2020-05-27 0 2.990 2.980 2.990 2.940 3.010 10,399,592 31,038,007 2.9845 1.896 1.889 1.896 1.864 1.908 16,402,595 1.8923 0.34%
2020-05-26 0 2.980 2.980 2.990 2.950 3.020 15,270,000 45,728,920 2.9947 1.889 1.889 1.896 1.870 1.915 24,084,370 1.8987 1.02%
2020-05-25 0 2.950 2.940 2.950 2.820 2.980 11,131,554 32,207,936 2.8934 1.870 1.864 1.870 1.788 1.889 17,557,071 1.8345 2.43%
2020-05-22 0 2.880 2.880 2.890 2.870 3.030 18,446,573 53,663,611 2.9091 1.826 1.826 1.832 1.820 1.921 29,094,571 1.8445 -4.64%
2020-05-21 0 3.020 3.020 3.030 3.010 3.060 11,641,511 35,347,939 3.0364 1.915 1.915 1.921 1.908 1.940 18,361,392 1.9251 -0.66%
2020-05-20 0 3.040 3.030 3.040 2.980 3.060 11,459,175 34,698,422 3.0280 1.927 1.921 1.927 1.889 1.940 18,073,806 1.9198 1.00%
2020-05-19 0 3.010 3.010 3.030 3.000 3.040 13,374,000 40,359,590 3.0178 1.908 1.908 1.921 1.902 1.927 21,093,934 1.9133 1.01%
2020-05-18 0 2.980 2.980 2.990 2.940 3.010 9,782,011 29,232,312 2.9884 1.889 1.889 1.896 1.864 1.908 15,428,525 1.8947 1.02%
2020-05-15 0 2.950 2.950 2.960 2.930 2.990 11,806,000 34,931,140 2.9588 1.870 1.870 1.877 1.858 1.896 18,620,830 1.8759 -0.34%
2020-05-14 0 2.960 2.960 2.970 2.900 2.980 19,092,000 56,280,320 2.9478 1.877 1.877 1.883 1.839 1.889 30,112,560 1.8690 1.37%
2020-05-13 0 2.920 2.910 2.920 2.900 2.970 14,335,271 41,962,700 2.9272 1.851 1.845 1.851 1.839 1.883 22,610,083 1.8559 -0.68%
2020-05-12 0 2.940 2.940 2.950 2.900 2.970 19,248,101 56,500,727 2.9354 1.864 1.864 1.870 1.839 1.883 30,358,768 1.8611 -0.34%
2020-05-11 0 2.950 2.950 2.970 2.920 3.000 9,491,888 28,198,373 2.9708 1.870 1.870 1.883 1.851 1.902 14,970,933 1.8835 1.03%
2020-05-08 0 2.920 2.920 2.930 2.860 2.930 15,320,897 44,472,829 2.9028 1.851 1.851 1.858 1.813 1.858 24,164,647 1.8404 2.46%
2020-05-07 0 2.850 2.850 2.870 2.850 2.930 15,049,178 43,215,566 2.8716 1.807 1.807 1.820 1.807 1.858 23,736,082 1.8207 -0.70%
2020-05-06 0 2.870 2.870 2.880 2.840 2.900 17,141,100 49,237,570 2.8725 1.820 1.820 1.826 1.801 1.839 27,035,534 1.8212 1.41%
2020-05-05 0 2.830 2.830 2.840 2.820 2.900 9,361,976 26,639,888 2.8455 1.794 1.794 1.801 1.788 1.839 14,766,031 1.8041 -0.70%
2020-05-04 0 2.850 2.840 2.850 2.810 2.960 30,179,548 86,419,877 2.8635 1.807 1.801 1.807 1.782 1.877 47,600,223 1.8155 -5.00%
2020-04-29 0 3.000 3.000 3.020 2.980 3.040 13,734,841 41,335,782 3.0096 1.902 1.902 1.915 1.889 1.927 21,663,064 1.9081 -0.99%
2020-04-28 0 3.030 3.030 3.040 2.970 3.060 16,106,997 48,720,567 3.0248 1.921 1.921 1.927 1.883 1.940 25,404,511 1.9178 1.00%
2020-04-27 0 3.000 3.000 3.020 2.910 3.010 13,492,551 40,357,850 2.9911 1.902 1.902 1.915 1.845 1.908 21,280,916 1.8964 2.04%
2020-04-24 0 2.940 2.930 2.940 2.930 2.980 10,873,388 32,021,043 2.9449 1.864 1.858 1.864 1.858 1.889 17,149,882 1.8671 -0.68%
2020-04-23 0 2.960 2.950 2.960 2.940 3.040 10,326,361 30,720,935 2.9750 1.877 1.870 1.877 1.864 1.927 16,287,092 1.8862 -0.67%
2020-04-22 0 2.980 2.970 2.980 2.910 2.980 15,091,398 44,643,156 2.9582 1.889 1.883 1.889 1.845 1.889 23,802,673 1.8756 0.34%
2020-04-21 0 2.970 2.960 2.970 2.950 3.080 12,986,698 38,832,315 2.9902 1.883 1.877 1.883 1.870 1.953 20,483,068 1.8958 -2.94%
2020-04-20 0 3.060 3.060 3.070 3.020 3.090 16,861,516 51,512,688 3.0550 1.940 1.940 1.946 1.915 1.959 26,594,564 1.9370 0.33%
2020-04-17 0 3.050 3.040 3.050 2.950 3.050 32,421,850 97,302,797 3.0011 1.934 1.927 1.934 1.870 1.934 51,136,859 1.9028 4.10%
2020-04-16 0 2.930 2.920 2.930 2.910 2.960 10,881,071 31,906,228 2.9323 1.858 1.851 1.858 1.845 1.877 17,162,000 1.8591 -1.01%
2020-04-15 0 2.960 2.960 2.970 2.950 3.010 17,845,271 53,087,328 2.9749 1.877 1.877 1.883 1.870 1.908 28,146,176 1.8861 -0.34%
2020-04-14 0 2.970 2.960 2.970 2.960 3.050 22,383,335 66,841,668 2.9862 1.883 1.877 1.883 1.877 1.934 35,303,767 1.8933 -2.62%
2020-04-09 0 3.050 3.040 3.050 2.980 3.050 17,038,937 51,446,657 3.0194 1.934 1.927 1.934 1.889 1.934 26,874,399 1.9143 3.04%
2020-04-08 0 2.960 2.960 2.970 2.940 3.020 19,870,561 59,070,114 2.9727 1.877 1.877 1.883 1.864 1.915 31,340,534 1.8848 -2.31%
2020-04-07 0 3.030 3.030 3.040 2.960 3.070 31,360,820 94,422,244 3.0108 1.921 1.921 1.927 1.877 1.946 49,463,366 1.9089 2.02%
2020-04-06 0 2.970 2.960 2.970 2.900 2.990 10,745,913 31,680,372 2.9481 1.883 1.877 1.883 1.839 1.896 16,948,824 1.8692 -1.00%
2020-04-03 0 3.000 2.990 3.000 2.940 3.010 9,956,423 29,703,672 2.9834 1.902 1.896 1.902 1.864 1.908 15,703,613 1.8915 -0.33%
2020-04-02 0 3.010 3.000 3.010 2.900 3.020 11,357,998 33,703,682 2.9674 1.908 1.902 1.908 1.839 1.915 17,914,226 1.8814 -0.33%
2020-04-01 0 3.020 3.000 3.020 2.990 3.060 21,756,725 65,554,229 3.0131 1.915 1.902 1.915 1.896 1.940 34,315,456 1.9103 -0.33%
2020-03-31 0 3.030 3.010 3.030 2.960 3.130 30,992,220 93,337,629 3.0116 1.921 1.908 1.921 1.877 1.984 48,881,997 1.9094 -1.62%
2020-03-30 0 3.080 3.050 3.080 3.000 3.220 31,420,569 96,878,062 3.0833 1.953 1.934 1.953 1.902 2.042 49,557,604 1.9549 -0.96%
2020-03-27 0 3.110 3.100 3.110 3.060 3.190 16,702,105 51,974,722 3.1119 1.972 1.965 1.972 1.940 2.023 26,343,136 1.9730 0.32%
2020-03-26 0 3.100 3.100 3.110 3.050 3.200 27,452,097 85,646,634 3.1199 1.965 1.965 1.972 1.934 2.029 43,298,393 1.9781 0.32%
2020-03-25 0 3.090 3.090 3.100 2.920 3.120 27,669,832 84,048,994 3.0376 1.959 1.959 1.965 1.851 1.978 43,641,812 1.9259 7.67%
2020-03-24 0 2.870 2.870 2.900 2.780 2.950 24,733,824 71,188,032 2.8782 1.820 1.820 1.839 1.763 1.870 39,011,039 1.8248 3.61%
2020-03-23 0 2.770 2.770 2.780 2.710 2.830 19,891,751 55,299,736 2.7800 1.756 1.756 1.763 1.718 1.794 31,373,955 1.7626 -4.15%
2020-03-20 0 2.890 2.880 2.890 2.760 2.890 35,450,847 101,103,379 2.8519 1.832 1.826 1.832 1.750 1.832 55,914,297 1.8082 6.25%
2020-03-19 0 2.720 2.700 2.720 2.690 2.950 27,277,943 75,500,077 2.7678 1.725 1.712 1.725 1.706 1.870 43,023,712 1.7548 -6.21%
2020-03-18 0 2.900 2.890 2.900 2.880 3.090 33,479,796 100,095,891 2.9897 1.839 1.832 1.839 1.826 1.959 52,805,488 1.8956 -3.01%
2020-03-17 0 2.990 2.990 3.020 2.910 3.090 25,314,971 75,853,780 2.9964 1.896 1.896 1.915 1.845 1.959 39,927,645 1.8998 -2.92%
2020-03-16 0 3.080 3.080 3.090 3.040 3.190 23,402,079 72,858,471 3.1133 1.953 1.953 1.959 1.927 2.023 36,910,565 1.9739 -4.94%
2020-03-13 0 3.240 3.240 3.270 3.090 3.300 35,913,282 114,318,617 3.1832 2.054 2.054 2.073 1.959 2.092 56,643,666 2.0182 -3.28%
2020-03-12 0 3.350 3.350 3.360 3.340 3.540 33,674,163 114,310,684 3.3946 2.124 2.124 2.130 2.118 2.244 53,112,050 2.1523 -6.69%
2020-03-11 0 3.590 3.590 3.600 3.580 3.720 22,524,495 82,077,958 3.6439 2.276 2.276 2.282 2.270 2.359 35,526,410 2.3103 0.84%
2020-03-10 0 3.560 3.560 3.570 3.500 3.630 18,839,479 67,060,196 3.5596 2.257 2.257 2.263 2.219 2.301 29,714,275 2.2568 0.00%
2020-03-09 0 3.560 3.560 3.570 3.530 3.630 16,746,549 60,029,191 3.5846 2.257 2.257 2.263 2.238 2.301 26,413,234 2.2727 -3.00%
2020-03-06 0 3.670 3.670 3.680 3.670 3.740 11,049,814 40,641,278 3.6780 2.327 2.327 2.333 2.327 2.371 17,428,147 2.3319 -1.08%
2020-03-05 0 3.710 3.700 3.710 3.690 3.740 10,347,523 38,497,128 3.7204 2.352 2.346 2.352 2.340 2.371 16,320,470 2.3588 1.37%
2020-03-04 0 3.660 3.650 3.660 3.590 3.690 10,381,024 37,928,911 3.6537 2.321 2.314 2.321 2.276 2.340 16,373,309 2.3165 1.39%
2020-03-03 0 3.610 3.610 3.620 3.550 3.640 12,482,220 44,945,411 3.6008 2.289 2.289 2.295 2.251 2.308 19,687,387 2.2830 0.00%
2020-03-02 0 3.610 3.610 3.620 3.550 3.670 18,970,238 68,612,268 3.6168 2.289 2.289 2.295 2.251 2.327 29,920,513 2.2932 -0.28%
2020-02-28 0 3.620 3.620 3.630 3.610 3.720 24,787,876 90,450,862 3.6490 2.295 2.295 2.301 2.289 2.359 39,096,292 2.3135 -2.69%
2020-02-27 0 3.720 3.720 3.730 3.700 3.750 10,636,543 39,577,734 3.7209 2.359 2.359 2.365 2.346 2.378 16,776,322 2.3591 0.00%
2020-02-26 0 3.720 3.710 3.720 3.680 3.740 16,429,615 61,147,373 3.7218 2.359 2.352 2.359 2.333 2.371 25,913,355 2.3597 -0.27%
2020-02-25 0 3.730 3.730 3.740 3.670 3.740 14,796,619 55,042,730 3.7200 2.365 2.365 2.371 2.327 2.371 23,337,737 2.3585 -1.06%
2020-02-24 0 3.770 3.760 3.770 3.750 3.820 11,704,741 44,113,561 3.7689 2.390 2.384 2.390 2.378 2.422 18,461,121 2.3895 -1.05%
2020-02-21 0 3.810 3.810 3.820 3.760 3.850 15,647,000 59,713,320 3.8163 2.416 2.416 2.422 2.384 2.441 24,678,988 2.4196 0.53%
2020-02-20 0 3.790 3.790 3.800 3.790 3.940 25,557,545 98,662,439 3.8604 2.403 2.403 2.409 2.403 2.498 40,310,241 2.4476 -1.04%
2020-02-19 0 3.830 3.820 3.830 3.730 3.850 11,275,493 42,965,218 3.8105 2.428 2.422 2.428 2.365 2.441 17,784,096 2.4159 1.06%
2020-02-18 0 3.790 3.780 3.790 3.780 3.860 8,685,328 32,952,091 3.7940 2.403 2.397 2.403 2.397 2.447 13,698,799 2.4055 -1.56%
2020-02-17 0 3.850 3.850 3.860 3.770 3.870 10,323,597 39,573,824 3.8333 2.441 2.441 2.447 2.390 2.454 16,282,733 2.4304 -0.26%
2020-02-14 0 3.860 3.850 3.860 3.790 3.880 7,976,371 30,654,961 3.8432 2.447 2.441 2.447 2.403 2.460 12,580,607 2.4367 0.26%
2020-02-13 0 3.850 3.840 3.850 3.820 3.880 5,791,868 22,280,087 3.8468 2.441 2.435 2.441 2.422 2.460 9,135,134 2.4389 -0.26%
2020-02-12 0 3.860 3.850 3.860 3.840 3.900 19,575,530 75,849,758 3.8747 2.447 2.441 2.447 2.435 2.473 30,875,200 2.4567 0.78%
2020-02-11 0 3.830 3.820 3.830 3.770 3.850 12,588,213 47,999,667 3.8131 2.428 2.422 2.428 2.390 2.441 19,854,563 2.4176 0.26%
2020-02-10 0 3.820 3.810 3.820 3.750 3.840 12,975,240 49,494,028 3.8145 2.422 2.416 2.422 2.378 2.435 20,464,996 2.4185 0.26%
2020-02-07 0 3.810 3.790 3.810 3.720 3.810 17,079,243 64,781,007 3.7930 2.416 2.403 2.416 2.359 2.416 26,937,971 2.4048 0.79%
2020-02-06 0 3.780 3.770 3.780 3.710 3.790 23,252,467 87,556,330 3.7655 2.397 2.390 2.397 2.352 2.403 36,674,592 2.3874 1.61%
2020-02-05 0 3.720 3.710 3.720 3.670 3.730 16,298,453 60,526,711 3.7136 2.359 2.352 2.359 2.327 2.365 25,706,482 2.3545 1.64%
2020-02-04 0 3.660 3.660 3.670 3.610 3.690 24,874,208 91,157,635 3.6647 2.321 2.321 2.327 2.289 2.340 39,232,458 2.3235 2.81%
2020-02-03 0 3.560 3.550 3.560 3.450 3.590 29,265,736 103,404,295 3.5333 2.257 2.251 2.257 2.187 2.276 46,158,927 2.2402 2.01%
2020-01-31 0 3.490 3.490 3.500 3.460 3.550 26,002,326 91,119,211 3.5043 2.213 2.213 2.219 2.194 2.251 41,011,765 2.2218 -0.85%
2020-01-30 0 3.520 3.510 3.520 3.450 3.720 32,767,733 116,704,139 3.5616 2.232 2.225 2.232 2.187 2.359 51,682,398 2.2581 -5.63%
2020-01-29 0 3.730 3.720 3.730 3.690 3.810 21,128,837 78,743,818 3.7268 2.365 2.359 2.365 2.340 2.416 33,325,130 2.3629 -3.87%
2020-01-24 0 3.880 3.870 3.880 3.820 3.890 7,125,852 27,500,173 3.8592 2.460 2.454 2.460 2.422 2.466 11,239,139 2.4468 0.52%
2020-01-23 0 3.860 3.850 3.860 3.820 3.870 12,865,490 49,488,186 3.8466 2.447 2.441 2.447 2.422 2.454 20,291,894 2.4388 -1.03%
2020-01-22 0 3.900 3.890 3.900 3.850 3.970 13,765,700 53,624,966 3.8955 2.473 2.466 2.473 2.441 2.517 21,711,736 2.4699 -0.51%
2020-01-21 0 3.920 3.910 3.920 3.880 4.030 17,269,400 67,735,281 3.9223 2.485 2.479 2.485 2.460 2.555 27,237,893 2.4868 -2.97%
2020-01-20 0 4.040 4.040 4.050 4.030 4.100 11,421,704 46,300,620 4.0537 2.561 2.561 2.568 2.555 2.599 18,014,705 2.5702 -0.98%
2020-01-17 0 4.080 4.070 4.080 4.040 4.100 14,498,132 58,862,019 4.0600 2.587 2.580 2.587 2.561 2.599 22,866,953 2.5741 0.99%
2020-01-16 0 4.040 4.040 4.050 4.030 4.100 26,975,731 109,495,043 4.0590 2.561 2.561 2.568 2.555 2.599 42,547,052 2.5735 -0.98%
2020-01-15 0 4.080 4.070 4.080 4.050 4.120 19,814,094 80,676,145 4.0717 2.587 2.580 2.587 2.568 2.612 31,251,472 2.5815 0.49%
2020-01-14 0 4.060 4.050 4.060 3.960 4.070 29,108,058 116,745,399 4.0108 2.574 2.568 2.574 2.511 2.580 45,910,232 2.5429 2.78%
2020-01-13 0 3.950 3.940 3.950 3.900 3.960 17,639,047 69,481,694 3.9391 2.504 2.498 2.504 2.473 2.511 27,820,913 2.4975 1.54%
2020-01-10 0 3.890 3.890 3.900 3.880 3.960 20,169,953 78,811,714 3.9074 2.466 2.466 2.473 2.460 2.511 31,812,745 2.4774 -1.27%
2020-01-09 0 3.940 3.930 3.940 3.920 3.960 16,952,714 66,835,117 3.9424 2.498 2.492 2.498 2.485 2.511 26,738,405 2.4996 0.00%
2020-01-08 0 3.940 3.930 3.940 3.920 3.970 12,184,208 47,983,555 3.9382 2.498 2.492 2.498 2.485 2.517 19,217,353 2.4969 -1.50%
2020-01-07 0 4.000 3.990 4.000 3.930 4.010 12,016,104 47,890,847 3.9856 2.536 2.530 2.536 2.492 2.542 18,952,213 2.5269 1.01%
2020-01-06 0 3.960 3.950 3.960 3.940 3.990 9,955,353 39,454,035 3.9631 2.511 2.504 2.511 2.498 2.530 15,701,926 2.5127 -0.50%
2020-01-03 0 3.980 3.970 3.980 3.970 4.010 11,050,900 44,073,805 3.9883 2.523 2.517 2.523 2.517 2.542 17,429,860 2.5286 0.25%
2020-01-02 0 3.970 3.960 3.970 3.940 3.970 5,623,170 22,273,873 3.9611 2.517 2.511 2.517 2.498 2.517 8,869,057 2.5114 0.76%
2019-12-31 0 3.940 3.930 3.940 3.930 3.970 3,562,079 14,042,934 3.9423 2.498 2.492 2.498 2.492 2.517 5,618,234 2.4995 -0.51%
2019-12-30 0 3.960 3.950 3.960 3.900 3.980 12,297,696 48,500,695 3.9439 2.511 2.504 2.511 2.473 2.523 19,396,350 2.5005 0.00%
2019-12-27 0 3.960 3.950 3.960 3.920 3.980 9,648,742 38,126,755 3.9515 2.511 2.504 2.511 2.485 2.523 15,218,328 2.5053 1.54%
2019-12-24 0 3.900 3.890 3.900 3.870 3.930 4,550,057 17,763,550 3.9040 2.473 2.466 2.473 2.454 2.492 7,176,507 2.4752 0.26%
2019-12-23 0 3.890 3.880 3.890 3.850 4.010 23,162,494 90,282,348 3.8978 2.466 2.460 2.466 2.441 2.542 36,532,684 2.4713 -1.77%
2019-12-20 0 3.960 3.950 3.960 3.920 3.980 48,234,399 190,874,742 3.9572 2.511 2.504 2.511 2.485 2.523 76,076,956 2.5090 0.51%
2019-12-19 0 3.940 3.930 3.940 3.910 4.050 27,485,134 108,601,219 3.9513 2.498 2.492 2.498 2.479 2.568 43,350,500 2.5052 -2.48%
2019-12-18 0 4.040 4.040 4.050 3.980 4.050 14,119,336 56,876,338 4.0283 2.561 2.561 2.568 2.523 2.568 22,269,503 2.5540 0.50%
2019-12-17 0 4.020 4.010 4.020 3.960 4.030 37,269,445 148,651,783 3.9886 2.549 2.542 2.549 2.511 2.555 58,782,653 2.5288 0.50%
2019-12-16 0 4.000 4.000 4.010 3.930 4.030 22,839,186 91,267,717 3.9961 2.536 2.536 2.542 2.492 2.555 36,022,751 2.5336 1.01%
2019-12-13 0 3.960 3.950 3.960 3.920 3.970 23,310,686 91,996,135 3.9465 2.511 2.504 2.511 2.485 2.517 36,766,417 2.5022 1.54%
2019-12-12 0 3.900 3.890 3.900 3.850 3.950 20,998,821 82,193,256 3.9142 2.473 2.466 2.473 2.441 2.504 33,120,064 2.4817 0.26%
2019-12-11 0 3.890 3.880 3.890 3.810 3.910 12,499,016 48,454,158 3.8766 2.466 2.460 2.466 2.416 2.479 19,713,879 2.4579 1.57%
2019-12-10 0 3.830 3.820 3.830 3.790 3.880 18,411,905 70,278,171 3.8170 2.428 2.422 2.428 2.403 2.460 29,039,891 2.4201 -0.52%
2019-12-09 0 3.850 3.850 3.860 3.850 3.880 6,944,600 26,796,686 3.8586 2.441 2.441 2.447 2.441 2.460 10,953,262 2.4465 0.00%
2019-12-06 0 3.850 3.850 3.860 3.850 3.910 12,065,126 46,756,406 3.8753 2.441 2.441 2.447 2.441 2.479 19,029,532 2.4570 -0.26%
2019-12-05 0 3.860 3.850 3.860 3.830 3.880 8,436,142 32,565,228 3.8602 2.447 2.441 2.447 2.428 2.460 13,305,774 2.4475 0.78%
2019-12-04 0 3.830 3.820 3.830 3.800 3.870 12,600,765 48,488,017 3.8480 2.428 2.422 2.428 2.409 2.454 19,874,361 2.4397 -0.26%
2019-12-03 0 3.840 3.830 3.840 3.790 3.890 8,076,147 30,984,441 3.8365 2.435 2.428 2.435 2.403 2.466 12,737,977 2.4324 0.52%
2019-12-02 0 3.820 3.820 3.830 3.820 3.910 15,255,140 58,585,072 3.8403 2.422 2.422 2.428 2.422 2.479 24,060,932 2.4349 -0.52%
2019-11-29 0 3.840 3.830 3.840 3.800 3.850 14,089,981 53,946,893 3.8287 2.435 2.428 2.435 2.409 2.441 22,223,204 2.4275 -0.52%
2019-11-28 0 3.860 3.860 3.870 3.850 3.900 13,382,851 51,859,191 3.8750 2.447 2.447 2.454 2.441 2.473 21,107,894 2.4569 0.78%
2019-11-27 0 3.830 3.830 3.840 3.820 3.880 17,248,986 66,247,927 3.8407 2.428 2.428 2.435 2.422 2.460 27,205,695 2.4351 0.26%
2019-11-26 0 3.820 3.820 3.830 3.820 3.910 67,230,000 257,252,430 3.8265 2.422 2.422 2.428 2.422 2.479 106,037,473 2.4261 -0.78%
2019-11-25 0 3.850 3.840 3.850 3.760 3.860 19,394,460 74,258,538 3.8289 2.441 2.435 2.441 2.384 2.447 30,589,611 2.4276 1.05%
2019-11-22 0 3.810 3.810 3.820 3.750 3.860 22,165,928 84,415,146 3.8083 2.416 2.416 2.422 2.378 2.447 34,960,865 2.4146 -1.30%
2019-11-21 0 3.860 3.860 3.870 3.850 3.900 16,796,384 64,979,191 3.8686 2.447 2.447 2.454 2.441 2.473 26,491,836 2.4528 -1.03%
2019-11-20 0 3.900 3.900 3.910 3.870 3.930 11,223,755 43,788,736 3.9014 2.473 2.473 2.479 2.454 2.492 17,702,493 2.4736 -0.26%
2019-11-19 0 3.910 3.900 3.910 3.830 3.920 12,772,661 49,636,122 3.8861 2.479 2.473 2.479 2.428 2.485 20,145,481 2.4639 1.30%
2019-11-18 0 3.860 3.860 3.870 3.850 3.890 11,552,303 44,714,729 3.8706 2.447 2.447 2.454 2.441 2.466 18,220,690 2.4541 1.05%
2019-11-15 0 3.820 3.820 3.830 3.810 3.900 20,643,414 79,345,298 3.8436 2.422 2.422 2.428 2.416 2.473 32,559,504 2.4369 -0.78%
2019-11-14 0 3.850 3.840 3.850 3.840 3.890 14,493,636 56,040,250 3.8665 2.441 2.435 2.441 2.435 2.466 22,859,862 2.4515 -0.77%
2019-11-13 0 3.880 3.870 3.880 3.870 3.970 16,355,798 63,684,460 3.8937 2.460 2.454 2.460 2.454 2.517 25,796,928 2.4687 -2.51%
2019-11-12 0 3.980 3.970 3.980 3.950 4.030 9,994,443 39,723,701 3.9746 2.523 2.517 2.523 2.504 2.555 15,763,580 2.5200 0.25%
2019-11-11 0 3.970 3.960 3.970 3.930 4.120 21,731,928 86,692,927 3.9892 2.517 2.511 2.517 2.492 2.612 34,276,346 2.5292 -3.64%
2019-11-08 0 4.120 4.110 4.120 4.110 4.200 11,252,576 46,588,613 4.1403 2.612 2.606 2.612 2.606 2.663 17,747,951 2.6250 -1.90%
2019-11-07 0 4.200 4.200 4.210 4.140 4.200 9,396,111 39,376,586 4.1907 2.663 2.663 2.669 2.625 2.663 14,819,870 2.6570 1.20%
2019-11-06 0 4.150 4.150 4.160 4.130 4.170 12,606,488 52,277,240 4.1469 2.631 2.631 2.638 2.619 2.644 19,883,387 2.6292 -0.24%
2019-11-05 0 4.160 4.150 4.160 4.130 4.170 17,670,993 73,341,339 4.1504 2.638 2.631 2.638 2.619 2.644 27,871,299 2.6314 0.73%
2019-11-04 0 4.130 4.130 4.140 4.120 4.170 19,088,647 79,013,161 4.1393 2.619 2.619 2.625 2.612 2.644 30,107,272 2.6244 0.00%
2019-11-01 0 4.130 4.120 4.130 4.050 4.140 10,723,843 44,130,611 4.1152 2.619 2.612 2.619 2.568 2.625 16,914,015 2.6091 0.73%
2019-10-31 0 4.100 4.090 4.100 4.040 4.190 18,380,000 75,231,931 4.0931 2.599 2.593 2.599 2.561 2.657 28,989,569 2.5951 -1.44%
2019-10-30 0 4.160 4.150 4.160 4.140 4.180 10,611,719 44,143,279 4.1599 2.638 2.631 2.638 2.625 2.650 16,737,169 2.6374 0.00%
2019-10-29 0 4.160 4.160 4.170 4.120 4.180 6,603,904 27,434,350 4.1543 2.638 2.638 2.644 2.612 2.650 10,415,905 2.6339 -0.48%
2019-10-28 0 4.180 4.170 4.180 4.160 4.210 6,226,000 26,012,896 4.1781 2.650 2.644 2.650 2.638 2.669 9,819,862 2.6490 0.24%
2019-10-25 0 4.170 4.170 4.180 4.150 4.210 5,864,000 24,511,147 4.1799 2.644 2.644 2.650 2.631 2.669 9,248,903 2.6502 0.00%
2019-10-24 0 4.170 4.150 4.170 4.120 4.170 8,576,374 35,644,007 4.1561 2.644 2.631 2.644 2.612 2.644 13,526,953 2.6350 0.48%
2019-10-23 0 4.150 4.140 4.150 4.120 4.170 11,760,311 48,677,754 4.1392 2.631 2.625 2.631 2.612 2.644 18,548,768 2.6243 -0.48%
2019-10-22 0 4.170 4.170 4.180 4.150 4.210 13,832,955 57,717,105 4.1724 2.644 2.644 2.650 2.631 2.669 21,817,813 2.6454 0.48%
2019-10-21 0 4.150 4.140 4.150 4.120 4.150 4,964,000 20,535,480 4.1369 2.631 2.625 2.631 2.612 2.631 7,829,392 2.6229 0.48%
2019-10-18 0 4.130 4.130 4.140 4.100 4.150 9,015,269 37,248,383 4.1317 2.619 2.619 2.625 2.599 2.631 14,219,193 2.6196 0.49%
2019-10-17 0 4.110 4.110 4.120 4.100 4.150 4,960,257 20,455,163 4.1238 2.606 2.606 2.612 2.599 2.631 7,823,488 2.6146 0.74%
2019-10-16 0 4.080 4.070 4.080 4.050 4.150 22,372,488 91,326,257 4.0821 2.587 2.580 2.587 2.568 2.631 35,286,659 2.5881 -1.21%
2019-10-15 0 4.130 4.120 4.130 4.100 4.170 16,474,408 68,177,848 4.1384 2.619 2.612 2.619 2.599 2.644 25,984,004 2.6238 -0.48%
2019-10-14 0 4.150 4.150 4.160 4.110 4.180 12,153,820 50,490,518 4.1543 2.631 2.631 2.638 2.606 2.650 19,169,424 2.6339 1.47%
2019-10-11 0 4.090 4.090 4.100 3.990 4.140 14,084,078 57,672,841 4.0949 2.593 2.593 2.599 2.530 2.625 22,213,893 2.5963 2.76%
2019-10-10 0 3.980 3.970 3.980 3.930 4.000 8,504,225 33,807,574 3.9754 2.523 2.517 2.523 2.492 2.536 13,413,157 2.5205 0.25%
2019-10-09 0 3.970 3.960 3.970 3.910 3.980 8,163,405 32,296,223 3.9562 2.517 2.511 2.517 2.479 2.523 12,875,604 2.5083 0.25%
2019-10-08 0 3.960 3.950 3.960 3.930 4.030 17,452,160 69,356,630 3.9741 2.511 2.504 2.511 2.492 2.555 27,526,148 2.5197 -0.50%
2019-10-04 0 3.980 3.970 3.980 3.930 4.030 8,140,572 32,364,532 3.9757 2.523 2.517 2.523 2.492 2.555 12,839,591 2.5207 -0.75%
2019-10-03 0 4.010 4.010 4.020 3.900 4.030 17,082,193 67,896,122 3.9747 2.542 2.542 2.549 2.473 2.555 26,942,623 2.5200 1.52%
2019-10-02 0 3.950 3.950 3.960 3.920 4.030 15,678,170 61,927,259 3.9499 2.504 2.504 2.511 2.485 2.555 24,728,150 2.5043 -1.50%
2019-09-30 0 4.010 4.000 4.010 3.970 4.070 17,138,100 68,854,359 4.0176 2.542 2.536 2.542 2.517 2.580 27,030,802 2.5473 -0.50%
2019-09-27 0 4.030 4.020 4.030 3.960 4.080 13,734,056 55,082,327 4.0106 2.555 2.549 2.555 2.511 2.587 21,661,826 2.5428 -0.74%
2019-09-26 0 4.060 4.050 4.060 4.040 4.100 13,759,700 55,876,006 4.0608 2.574 2.568 2.574 2.561 2.599 21,702,273 2.5747 -1.22%
2019-09-25 0 4.110 4.100 4.110 4.080 4.200 9,362,100 38,529,547 4.1155 2.606 2.599 2.606 2.587 2.663 14,766,227 2.6093 -1.27%
2019-09-24 0 4.270 4.270 4.280 4.210 4.300 7,856,956 33,523,322 4.2667 2.639 2.639 2.646 2.602 2.658 12,710,775 2.6374 -0.23%
2019-09-23 0 4.280 4.270 4.280 4.230 4.370 14,604,470 62,376,771 4.2711 2.646 2.639 2.646 2.615 2.701 23,626,725 2.6401 -2.06%
2019-09-20 0 4.370 4.360 4.370 4.310 4.420 13,829,065 60,268,618 4.3581 2.701 2.695 2.701 2.664 2.732 22,372,295 2.6939 0.92%
2019-09-19 0 4.330 4.320 4.330 4.280 4.430 12,760,275 55,192,876 4.3254 2.677 2.670 2.677 2.646 2.738 20,643,235 2.6737 -1.37%
2019-09-18 0 4.390 4.370 4.390 4.320 4.400 5,387,033 23,545,836 4.3708 2.714 2.701 2.714 2.670 2.720 8,714,999 2.7018 1.39%
2019-09-17 0 4.330 4.320 4.330 4.280 4.380 12,209,692 52,646,885 4.3119 2.677 2.670 2.677 2.646 2.707 19,752,516 2.6653 -1.14%
2019-09-16 0 4.380 4.370 4.380 4.340 4.440 6,519,908 28,479,274 4.3680 2.707 2.701 2.707 2.683 2.745 10,547,734 2.7000 -1.35%
2019-09-13 0 4.440 4.430 4.440 4.360 4.460 14,053,002 62,014,404 4.4129 2.745 2.738 2.745 2.695 2.757 22,734,574 2.7278 1.14%
2019-09-12 0 4.390 4.380 4.390 4.350 4.400 8,582,636 37,574,158 4.3779 2.714 2.707 2.714 2.689 2.720 13,884,761 2.7061 0.23%
2019-09-11 0 4.380 4.370 4.380 4.280 4.390 8,082,417 35,254,786 4.3619 2.707 2.701 2.707 2.646 2.714 13,075,520 2.6962 1.39%
2019-09-10 0 4.320 4.310 4.320 4.240 4.330 12,756,994 54,827,694 4.2979 2.670 2.664 2.670 2.621 2.677 20,637,927 2.6566 1.41%
2019-09-09 0 4.260 4.260 4.270 4.240 4.290 6,052,344 25,838,943 4.2692 2.633 2.633 2.639 2.621 2.652 9,791,322 2.6390 0.00%
2019-09-06 0 4.260 4.250 4.260 4.240 4.360 13,894,304 59,267,019 4.2656 2.633 2.627 2.633 2.621 2.695 22,477,837 2.6367 -0.47%
2019-09-05 0 4.280 4.270 4.280 4.180 4.290 15,257,210 64,971,369 4.2584 2.646 2.639 2.646 2.584 2.652 24,682,710 2.6323 0.23%
2019-09-04 0 4.270 4.260 4.270 4.160 4.280 18,462,091 78,081,776 4.2293 2.639 2.633 2.639 2.571 2.646 29,867,482 2.6143 3.14%
2019-09-03 0 4.140 4.140 4.150 4.140 4.250 14,865,132 62,100,379 4.1776 2.559 2.559 2.565 2.559 2.627 24,048,417 2.5823 -0.72%
2019-09-02 0 4.170 4.160 4.170 4.120 4.210 19,396,815 80,974,440 4.1746 2.578 2.571 2.578 2.547 2.602 31,379,654 2.5805 1.21%
2019-08-30 0 4.120 4.120 4.130 4.030 4.180 30,543,500 125,794,783 4.1185 2.547 2.547 2.553 2.491 2.584 49,412,465 2.5458 3.52%
2019-08-29 0 3.980 3.970 3.980 3.920 4.050 27,484,305 109,397,155 3.9804 2.460 2.454 2.460 2.423 2.503 44,463,381 2.4604 0.51%
2019-08-28 0 3.960 3.960 3.970 3.900 4.070 20,516,624 81,652,018 3.9798 2.448 2.448 2.454 2.411 2.516 33,191,251 2.4600 0.00%
2019-08-27 0 3.960 3.950 3.960 3.930 4.030 19,347,229 76,692,927 3.9640 2.448 2.442 2.448 2.429 2.491 31,299,435 2.4503 0.51%
2019-08-26 0 3.940 3.930 3.940 3.910 3.990 18,122,000 71,501,222 3.9455 2.435 2.429 2.435 2.417 2.466 29,317,292 2.4389 -2.72%
2019-08-23 0 4.050 4.040 4.050 4.000 4.100 11,994,000 48,477,850 4.0418 2.503 2.497 2.503 2.473 2.534 19,403,576 2.4984 -0.98%
2019-08-22 0 4.090 4.090 4.100 4.090 4.130 10,927,000 44,842,138 4.1038 2.528 2.528 2.534 2.528 2.553 17,677,411 2.5367 0.25%
2019-08-21 0 4.080 4.080 4.090 4.060 4.130 10,605,883 43,410,372 4.0930 2.522 2.522 2.528 2.510 2.553 17,157,917 2.5300 -1.69%
2019-08-20 0 4.150 4.140 4.150 4.110 4.180 11,166,218 46,277,453 4.1444 2.565 2.559 2.565 2.541 2.584 18,064,412 2.5618 0.73%
2019-08-19 0 4.120 4.110 4.120 4.090 4.180 16,370,099 67,507,335 4.1238 2.547 2.541 2.547 2.528 2.584 26,483,113 2.5491 0.49%
2019-08-16 0 4.100 4.090 4.100 4.070 4.180 16,388,230 67,361,979 4.1104 2.534 2.528 2.534 2.516 2.584 26,512,444 2.5408 0.24%
2019-08-15 0 4.090 4.080 4.090 4.040 4.140 7,747,804 31,570,214 4.0747 2.528 2.522 2.528 2.497 2.559 12,534,192 2.5187 -0.24%
2019-08-14 0 4.100 4.100 4.110 4.100 4.290 11,297,189 46,911,386 4.1525 2.534 2.534 2.541 2.534 2.652 18,276,293 2.5668 0.00%
2019-08-13 0 4.100 4.090 4.100 4.080 4.170 8,831,435 36,326,167 4.1133 2.534 2.528 2.534 2.522 2.578 14,287,262 2.5426 -1.68%
2019-08-12 0 4.170 4.160 4.170 4.150 4.230 6,556,908 27,366,116 4.1736 2.578 2.571 2.578 2.565 2.615 10,607,592 2.5799 0.48%
2019-08-09 0 4.150 4.150 4.160 4.130 4.190 6,999,528 29,105,938 4.1583 2.565 2.565 2.571 2.553 2.590 11,323,651 2.5704 0.48%
2019-08-08 0 4.130 4.130 4.140 4.060 4.150 12,538,600 51,690,152 4.1225 2.553 2.553 2.559 2.510 2.565 20,284,615 2.5482 1.72%
2019-08-07 0 4.060 4.060 4.070 3.990 4.140 11,871,632 47,981,873 4.0417 2.510 2.510 2.516 2.466 2.559 19,205,612 2.4983 1.00%
2019-08-06 0 4.020 4.020 4.030 3.920 4.060 18,188,309 72,581,741 3.9906 2.485 2.485 2.491 2.423 2.510 29,424,565 2.4667 -1.23%
2019-08-05 0 4.070 4.060 4.070 3.950 4.090 17,580,437 71,066,201 4.0423 2.516 2.510 2.516 2.442 2.528 28,441,165 2.4987 -1.21%
2019-08-02 0 4.120 4.110 4.120 4.080 4.170 11,828,000 48,636,400 4.1120 2.547 2.541 2.547 2.522 2.578 19,135,025 2.5417 -2.83%
2019-08-01 0 4.240 4.230 4.240 4.110 4.240 16,843,083 70,403,301 4.1800 2.621 2.615 2.621 2.541 2.621 27,248,294 2.5838 2.17%
2019-07-31 0 4.150 4.140 4.160 4.130 4.220 16,854,000 70,238,570 4.1675 2.565 2.559 2.571 2.553 2.609 27,265,955 2.5761 -2.58%
2019-07-30 0 4.260 4.250 4.260 4.250 4.280 4,866,228 20,749,931 4.2641 2.633 2.627 2.633 2.627 2.646 7,872,455 2.6358 0.71%
2019-07-29 0 4.230 4.220 4.230 4.180 4.310 15,456,058 65,194,596 4.2181 2.615 2.609 2.615 2.584 2.664 25,004,401 2.6073 -0.24%
2019-07-26 0 4.240 4.240 4.250 4.240 4.310 12,791,374 54,561,142 4.2655 2.621 2.621 2.627 2.621 2.664 20,693,546 2.6366 -1.40%
2019-07-25 0 4.300 4.300 4.310 4.290 4.360 12,260,226 52,980,397 4.3213 2.658 2.658 2.664 2.652 2.695 19,834,269 2.6712 0.00%
2019-07-24 0 4.300 4.290 4.300 4.280 4.400 10,918,641 47,200,117 4.3229 2.658 2.652 2.658 2.646 2.720 17,663,888 2.6721 0.00%
2019-07-23 0 4.300 4.300 4.310 4.270 4.370 6,705,234 29,010,036 4.3265 2.658 2.658 2.664 2.639 2.701 10,847,550 2.6743 -0.23%
2019-07-22 0 4.310 4.300 4.310 4.290 4.420 14,076,888 60,890,465 4.3256 2.664 2.658 2.664 2.652 2.732 22,773,217 2.6738 -1.82%
2019-07-19 0 4.390 4.390 4.400 4.370 4.480 20,619,484 91,025,787 4.4146 2.714 2.714 2.720 2.701 2.769 33,357,655 2.7288 -1.13%
2019-07-18 0 4.440 4.430 4.440 4.400 4.560 15,099,973 67,284,724 4.4559 2.745 2.738 2.745 2.720 2.819 24,428,336 2.7544 -1.77%
2019-07-17 0 4.520 4.510 4.520 4.460 4.560 14,122,000 63,909,758 4.5255 2.794 2.788 2.794 2.757 2.819 22,846,198 2.7974 -1.09%
2019-07-16 0 4.570 4.570 4.580 4.550 4.630 18,860,000 86,434,730 4.5830 2.825 2.825 2.831 2.813 2.862 30,511,208 2.8329 -0.44%
2019-07-15 0 4.590 4.580 4.590 4.540 4.610 14,418,000 65,849,320 4.5672 2.837 2.831 2.837 2.806 2.850 23,325,059 2.8231 -0.22%
2019-07-12 0 4.600 4.590 4.600 4.580 4.710 16,026,105 74,155,198 4.6272 2.843 2.837 2.843 2.831 2.911 25,926,608 2.8602 -1.29%
2019-07-11 0 4.660 4.660 4.670 4.650 4.730 11,333,655 52,955,186 4.6724 2.881 2.881 2.887 2.874 2.924 18,335,287 2.8882 0.00%
2019-07-10 0 4.660 4.660 4.670 4.620 4.710 16,717,736 77,897,911 4.6596 2.881 2.881 2.887 2.856 2.911 27,045,510 2.8803 -0.21%
2019-07-09 0 4.670 4.660 4.670 4.620 4.800 32,292,000 151,707,746 4.6980 2.887 2.881 2.887 2.856 2.967 52,241,142 2.9040 -1.48%
2019-07-08 0 4.740 4.730 4.740 4.690 4.820 13,362,697 63,058,467 4.7190 2.930 2.924 2.930 2.899 2.979 21,617,817 2.9170 -0.84%
2019-07-05 0 4.780 4.780 4.790 4.680 4.790 8,434,323 40,072,860 4.7512 2.955 2.955 2.961 2.893 2.961 13,644,824 2.9369 0.42%
2019-07-04 0 4.760 4.760 4.770 4.740 4.830 7,924,000 37,965,550 4.7912 2.942 2.942 2.948 2.930 2.986 12,819,237 2.9616 -0.42%
2019-07-03 0 4.780 4.760 4.780 4.710 4.810 14,626,746 69,850,776 4.7756 2.955 2.942 2.955 2.911 2.973 23,662,762 2.9519 1.49%
2019-07-02 0 4.710 4.700 4.710 4.630 4.760 23,799,872 111,660,421 4.6916 2.911 2.905 2.911 2.862 2.942 38,502,803 2.9001 1.51%
2019-06-28 0 4.640 4.630 4.640 4.630 4.750 11,582,994 53,948,932 4.6576 2.868 2.862 2.868 2.862 2.936 18,738,661 2.8790 -0.85%
2019-06-27 0 4.680 4.670 4.680 4.660 4.790 20,915,335 98,455,733 4.7073 2.893 2.887 2.893 2.881 2.961 33,836,275 2.9098 -0.85%
2019-06-26 0 4.720 4.700 4.720 4.620 4.720 20,278,180 95,199,539 4.6947 2.918 2.905 2.918 2.856 2.918 32,805,502 2.9019 1.94%
2019-06-25 0 4.630 4.620 4.630 4.590 4.660 17,366,338 80,292,731 4.6235 2.862 2.856 2.862 2.837 2.881 28,094,802 2.8579 0.00%
2019-06-24 0 4.630 4.630 4.640 4.530 4.650 15,095,431 69,614,651 4.6116 2.862 2.862 2.868 2.800 2.874 24,420,988 2.8506 0.22%
2019-06-21 0 4.620 4.590 4.620 4.470 4.620 42,623,432 195,112,895 4.5776 2.856 2.837 2.856 2.763 2.856 68,955,059 2.8296 2.90%
2019-06-20 0 4.490 4.480 4.490 4.430 4.500 13,693,703 61,170,283 4.4670 2.775 2.769 2.775 2.738 2.782 22,153,310 2.7612 1.81%
2019-06-19 0 4.410 4.400 4.410 4.350 4.430 21,217,000 93,184,833 4.3920 2.726 2.720 2.726 2.689 2.738 34,324,301 2.7148 2.08%
2019-06-18 0 4.320 4.310 4.320 4.270 4.330 26,147,688 112,321,082 4.2956 2.670 2.664 2.670 2.639 2.677 42,301,037 2.6553 0.93%
2019-06-17 0 4.280 4.270 4.280 4.240 4.380 20,609,196 88,000,170 4.2699 2.646 2.639 2.646 2.621 2.707 33,341,011 2.6394 0.47%
2019-06-14 0 4.260 4.260 4.270 4.240 4.300 17,956,169 76,511,234 4.2610 2.633 2.633 2.639 2.621 2.658 29,049,015 2.6339 0.24%
2019-06-13 0 4.250 4.240 4.250 4.220 4.300 16,660,000 70,757,619 4.2472 2.627 2.621 2.627 2.609 2.658 26,952,107 2.6253 -0.47%
2019-06-12 0 4.270 4.270 4.280 4.230 4.290 24,934,295 106,341,709 4.2649 2.639 2.639 2.646 2.615 2.652 40,338,042 2.6363 -0.23%
2019-06-11 0 4.280 4.280 4.290 4.250 4.330 19,176,518 82,117,734 4.2822 2.646 2.646 2.652 2.627 2.677 31,023,263 2.6470 0.00%
2019-06-10 0 4.280 4.270 4.280 4.180 4.300 17,702,650 75,550,557 4.2678 2.646 2.639 2.646 2.584 2.658 28,638,878 2.6380 4.39%
2019-06-06 0 4.100 4.090 4.100 4.080 4.180 9,598,000 39,385,560 4.1035 2.534 2.528 2.534 2.522 2.584 15,527,390 2.5365 -0.73%
2019-06-05 0 4.130 4.130 4.140 4.070 4.150 17,089,320 70,173,576 4.1063 2.553 2.553 2.559 2.516 2.565 27,646,649 2.5382 1.98%
2019-06-04 0 4.050 4.040 4.050 4.040 4.130 20,973,334 85,246,022 4.0645 2.503 2.497 2.503 2.497 2.553 33,930,104 2.5124 -2.34%
2019-06-03 0 4.230 4.230 4.240 4.100 4.230 19,864,000 83,383,700 4.1977 2.563 2.563 2.569 2.485 2.563 32,778,627 2.5438 1.44%
2019-05-31 0 4.170 4.160 4.170 4.090 4.170 19,347,676 80,080,009 4.1390 2.527 2.521 2.527 2.479 2.527 31,926,614 2.5083 0.72%
2019-05-30 0 4.140 4.130 4.140 4.050 4.150 24,609,459 101,427,381 4.1215 2.509 2.503 2.509 2.454 2.515 40,609,358 2.4976 0.98%
2019-05-29 0 4.100 4.090 4.100 4.090 4.180 20,956,915 86,422,653 4.1238 2.485 2.479 2.485 2.479 2.533 34,582,103 2.4991 -0.73%
2019-05-28 0 4.130 4.130 4.140 4.120 4.180 22,763,234 94,147,285 4.1359 2.503 2.503 2.509 2.497 2.533 37,562,805 2.5064 -0.24%
2019-05-27 0 4.140 4.130 4.140 4.100 4.230 22,125,015 91,656,680 4.1427 2.509 2.503 2.509 2.485 2.563 36,509,646 2.5105 -1.43%
2019-05-24 0 4.200 4.200 4.210 4.150 4.220 15,806,298 66,380,860 4.1996 2.545 2.545 2.551 2.515 2.557 26,082,800 2.5450 1.45%
2019-05-23 0 4.140 4.140 4.150 4.090 4.230 27,434,975 114,552,050 4.1754 2.509 2.509 2.515 2.479 2.563 45,271,890 2.5303 0.49%
2019-05-22 0 4.120 4.120 4.130 4.100 4.160 17,886,000 73,876,958 4.1304 2.497 2.497 2.503 2.485 2.521 29,514,626 2.5031 0.98%
2019-05-21 0 4.080 4.080 4.090 4.030 4.110 11,597,023 47,238,813 4.0734 2.472 2.472 2.479 2.442 2.491 19,136,855 2.4685 0.74%
2019-05-20 0 4.050 4.050 4.060 4.000 4.140 27,069,970 109,452,668 4.0433 2.454 2.454 2.460 2.424 2.509 44,669,576 2.4503 -0.98%
2019-05-17 0 4.090 4.090 4.100 4.080 4.200 14,876,894 61,253,257 4.1173 2.479 2.479 2.485 2.472 2.545 24,549,142 2.4951 -1.21%
2019-05-16 0 4.140 4.140 4.150 4.140 4.200 9,925,040 41,249,830 4.1561 2.509 2.509 2.515 2.509 2.545 16,377,828 2.5186 -0.48%
2019-05-15 0 4.160 4.160 4.170 4.160 4.250 12,044,373 50,594,702 4.2007 2.521 2.521 2.527 2.521 2.576 19,875,051 2.5456 -0.24%
2019-05-14 0 4.170 4.170 4.200 4.110 4.250 30,698,739 128,219,170 4.1767 2.527 2.527 2.545 2.491 2.576 50,657,598 2.5311 -4.36%
2019-05-10 0 4.360 4.360 4.370 4.200 4.420 27,298,348 117,973,739 4.3216 2.642 2.642 2.648 2.545 2.679 45,046,434 2.6189 1.87%
2019-05-09 0 4.280 4.280 4.290 4.240 4.520 27,426,290 118,490,373 4.3203 2.594 2.594 2.600 2.569 2.739 45,257,558 2.6181 -4.68%
2019-05-08 0 4.490 4.490 4.500 4.430 4.610 21,012,765 94,458,067 4.4953 2.721 2.721 2.727 2.685 2.794 34,674,264 2.7242 -3.65%
2019-05-07 0 4.660 4.660 4.670 4.640 4.760 12,041,289 56,463,790 4.6892 2.824 2.824 2.830 2.812 2.885 19,869,962 2.8417 -1.89%
2019-05-06 0 4.750 4.730 4.750 4.680 4.830 12,792,581 60,599,560 4.7371 2.879 2.866 2.879 2.836 2.927 21,109,708 2.8707 -3.65%
2019-05-03 0 4.930 4.920 4.930 4.880 4.940 7,231,470 35,575,684 4.9196 2.988 2.982 2.988 2.957 2.994 11,933,028 2.9813 0.00%
2019-05-02 0 4.930 4.920 4.930 4.840 4.950 9,152,437 45,070,174 4.9244 2.988 2.982 2.988 2.933 3.000 15,102,916 2.9842 1.23%
2019-04-30 0 4.870 4.860 4.870 4.800 4.870 6,080,411 29,507,021 4.8528 2.951 2.945 2.951 2.909 2.951 10,033,605 2.9408 0.00%
2019-04-29 0 4.870 4.850 4.870 4.780 4.910 4,532,776 22,015,265 4.8569 2.951 2.939 2.951 2.897 2.975 7,479,771 2.9433 0.41%
2019-04-26 0 4.850 4.840 4.850 4.810 4.980 12,262,342 60,064,299 4.8983 2.939 2.933 2.939 2.915 3.018 20,234,733 2.9684 -0.61%
2019-04-25 0 4.880 4.860 4.880 4.840 4.970 17,677,849 86,600,895 4.8988 2.957 2.945 2.957 2.933 3.012 29,171,145 2.9687 -1.21%
2019-04-24 0 4.940 4.920 4.940 4.840 4.940 18,888,442 92,688,698 4.9072 2.994 2.982 2.994 2.933 2.994 31,168,808 2.9738 1.65%
2019-04-23 0 4.860 4.840 4.860 4.750 4.880 10,714,472 51,848,569 4.8391 2.945 2.933 2.945 2.879 2.957 17,680,512 2.9325 1.25%
2019-04-18 0 4.800 4.800 4.810 4.780 4.850 8,774,171 42,114,695 4.7998 2.909 2.909 2.915 2.897 2.939 14,478,719 2.9087 -0.83%
2019-04-17 0 4.840 4.830 4.840 4.800 4.860 6,609,000 31,900,960 4.8269 2.933 2.927 2.933 2.909 2.945 10,905,857 2.9251 -0.41%
2019-04-16 0 4.860 4.850 4.860 4.790 4.870 6,859,892 33,243,403 4.8461 2.945 2.939 2.945 2.903 2.951 11,319,867 2.9367 1.04%
2019-04-15 0 4.810 4.800 4.810 4.790 4.890 7,120,410 34,542,844 4.8512 2.915 2.909 2.915 2.903 2.963 11,749,762 2.9399 -0.41%
2019-04-12 0 4.830 4.820 4.830 4.750 4.830 8,691,167 41,768,557 4.8059 2.927 2.921 2.927 2.879 2.927 14,341,750 2.9124 1.05%
2019-04-11 0 4.780 4.770 4.780 4.750 4.860 11,924,036 57,041,749 4.7838 2.897 2.891 2.897 2.879 2.945 19,676,477 2.8990 -0.42%
2019-04-10 0 4.800 4.790 4.800 4.730 4.820 11,295,220 53,930,360 4.7746 2.909 2.903 2.909 2.866 2.921 18,638,834 2.8934 0.00%
2019-04-09 0 4.800 4.790 4.800 4.780 4.890 10,478,240 50,590,362 4.8281 2.909 2.903 2.909 2.897 2.963 17,290,693 2.9259 0.00%
2019-04-08 0 4.800 4.790 4.800 4.760 4.890 13,115,827 62,924,706 4.7976 2.909 2.903 2.909 2.885 2.963 21,643,113 2.9074 -0.21%
2019-04-04 0 4.810 4.800 4.810 4.780 4.860 12,811,784 61,736,389 4.8187 2.915 2.909 2.915 2.897 2.945 21,141,396 2.9202 0.21%
2019-04-03 0 4.800 4.790 4.800 4.730 4.880 15,566,788 74,477,923 4.7844 2.909 2.903 2.909 2.866 2.957 25,687,572 2.8994 -0.62%
2019-04-02 0 4.830 4.820 4.830 4.800 4.940 12,270,465 59,307,070 4.8333 2.927 2.921 2.927 2.909 2.994 20,248,137 2.9290 -0.62%
2019-04-01 0 4.860 4.850 4.860 4.830 4.980 10,028,974 49,047,825 4.8906 2.945 2.939 2.945 2.927 3.018 16,549,335 2.9637 0.21%
2019-03-29 0 4.850 4.840 4.850 4.730 4.880 18,391,796 88,876,234 4.8324 2.939 2.933 2.939 2.866 2.957 30,349,266 2.9284 2.75%
2019-03-28 0 4.720 4.710 4.720 4.650 4.770 13,634,901 64,484,889 4.7294 2.860 2.854 2.860 2.818 2.891 22,499,664 2.8660 1.72%
2019-03-27 0 4.640 4.630 4.640 4.530 4.670 12,888,464 59,519,931 4.6181 2.812 2.806 2.812 2.745 2.830 21,267,930 2.7986 1.75%
2019-03-26 0 4.560 4.550 4.560 4.510 4.630 12,149,947 55,444,012 4.5633 2.763 2.757 2.763 2.733 2.806 20,049,264 2.7654 -0.22%
2019-03-25 0 4.570 4.560 4.570 4.480 4.640 20,594,593 93,345,641 4.5325 2.769 2.763 2.769 2.715 2.812 33,984,217 2.7467 -2.14%
2019-03-22 0 4.670 4.660 4.670 4.670 4.780 13,056,531 61,445,346 4.7061 2.830 2.824 2.830 2.830 2.897 21,545,266 2.8519 -1.89%
2019-03-21 0 4.760 4.740 4.760 4.680 4.760 20,185,482 95,618,607 4.7370 2.885 2.872 2.885 2.836 2.885 33,309,121 2.8706 0.63%
2019-03-20 0 4.730 4.720 4.730 4.680 4.850 23,793,033 112,369,177 4.7228 2.866 2.860 2.866 2.836 2.939 39,262,130 2.8620 -2.27%
2019-03-19 0 4.840 4.840 4.850 4.830 4.930 11,028,247 53,627,126 4.8627 2.933 2.933 2.939 2.927 2.988 18,198,288 2.9468 -1.22%
2019-03-18 0 4.900 4.890 4.900 4.810 4.930 12,119,394 59,227,918 4.8870 2.969 2.963 2.969 2.915 2.988 19,998,847 2.9616 0.41%
2019-03-15 0 4.880 4.880 4.890 4.880 4.970 22,860,438 112,047,851 4.9014 2.957 2.957 2.963 2.957 3.012 37,723,206 2.9703 -1.21%
2019-03-14 0 4.940 4.920 4.940 4.840 4.960 18,300,099 90,079,917 4.9224 2.994 2.982 2.994 2.933 3.006 30,197,952 2.9830 1.23%
2019-03-13 0 4.880 4.870 4.880 4.850 4.930 14,364,605 70,251,109 4.8906 2.957 2.951 2.957 2.939 2.988 23,703,787 2.9637 -0.41%
2019-03-12 0 4.900 4.890 4.900 4.850 4.920 8,109,972 39,657,588 4.8900 2.969 2.963 2.969 2.939 2.982 13,382,690 2.9633 1.45%
2019-03-11 0 4.830 4.830 4.850 4.680 4.860 13,863,073 66,477,740 4.7953 2.927 2.927 2.939 2.836 2.945 22,876,183 2.9060 3.21%
2019-03-08 0 4.680 4.670 4.680 4.650 4.830 15,282,654 71,980,056 4.7099 2.836 2.830 2.836 2.818 2.927 25,218,708 2.8542 -3.70%
2019-03-07 0 4.860 4.840 4.860 4.810 4.960 16,332,461 79,330,123 4.8572 2.945 2.933 2.945 2.915 3.006 26,951,050 2.9435 -1.22%
2019-03-06 0 4.920 4.920 4.930 4.900 5.090 22,429,649 111,674,523 4.9789 2.982 2.982 2.988 2.969 3.085 37,012,339 3.0172 -0.61%
2019-03-05 0 4.950 4.950 4.980 4.800 4.990 25,679,625 126,194,258 4.9142 3.000 3.000 3.018 2.909 3.024 42,375,295 2.9780 0.61%
2019-03-04 0 4.920 4.920 4.930 4.780 5.020 32,972,328 162,421,726 4.9260 2.982 2.982 2.988 2.897 3.042 54,409,366 2.9852 3.80%
2019-03-01 0 4.740 4.730 4.740 4.640 4.760 15,338,595 72,088,822 4.6998 2.872 2.866 2.872 2.812 2.885 25,311,019 2.8481 0.85%
2019-02-28 0 4.700 4.680 4.700 4.670 4.830 17,975,707 84,651,338 4.7092 2.848 2.836 2.848 2.830 2.927 29,662,656 2.8538 -2.29%
2019-02-27 0 4.810 4.800 4.810 4.750 4.890 20,032,653 96,816,408 4.8329 2.915 2.909 2.915 2.879 2.963 33,056,930 2.9288 1.26%
2019-02-26 0 4.750 4.740 4.750 4.720 4.830 14,090,514 67,234,831 4.7716 2.879 2.872 2.879 2.860 2.927 23,251,495 2.8916 0.00%
2019-02-25 0 4.750 4.750 4.760 4.700 4.820 22,450,003 106,654,004 4.7507 2.879 2.879 2.885 2.848 2.921 37,045,926 2.8790 1.06%
2019-02-22 0 4.700 4.690 4.700 4.640 4.710 13,359,301 62,483,453 4.6771 2.848 2.842 2.848 2.812 2.854 22,044,882 2.8344 0.64%
2019-02-21 0 4.670 4.670 4.680 4.610 4.720 15,683,120 73,270,184 4.6719 2.830 2.830 2.836 2.794 2.860 25,879,538 2.8312 0.43%
2019-02-20 0 4.650 4.640 4.650 4.620 4.680 12,477,478 58,046,974 4.6521 2.818 2.812 2.818 2.800 2.836 20,589,740 2.8192 0.00%
2019-02-19 0 4.650 4.640 4.650 4.640 4.700 10,281,347 47,862,814 4.6553 2.818 2.812 2.818 2.812 2.848 16,965,789 2.8211 -0.21%
2019-02-18 0 4.660 4.660 4.670 4.650 4.750 19,153,450 89,956,978 4.6966 2.824 2.824 2.830 2.818 2.879 31,606,111 2.8462 1.30%
2019-02-15 0 4.600 4.600 4.610 4.580 4.780 20,877,309 96,504,023 4.6224 2.788 2.788 2.794 2.776 2.897 34,450,741 2.8012 -4.56%
2019-02-14 0 4.820 4.820 4.830 4.780 4.870 17,838,000 86,198,180 4.8323 2.921 2.921 2.927 2.897 2.951 29,435,418 2.9284 0.63%
2019-02-13 0 4.790 4.790 4.800 4.590 4.820 31,914,893 152,021,950 4.7634 2.903 2.903 2.909 2.782 2.921 52,664,437 2.8866 3.23%
2019-02-12 0 4.640 4.630 4.640 4.540 4.650 15,183,190 70,099,943 4.6169 2.812 2.806 2.812 2.751 2.818 25,054,577 2.7979 0.43%
2019-02-11 0 4.620 4.610 4.620 4.520 4.630 18,607,187 85,581,164 4.5994 2.800 2.794 2.800 2.739 2.806 30,704,694 2.7872 2.21%
2019-02-08 0 4.520 4.510 4.520 4.460 4.550 18,701,057 84,431,159 4.5148 2.739 2.733 2.739 2.703 2.757 30,859,594 2.7360 -1.95%
2019-02-04 0 4.610 4.590 4.610 4.550 4.640 5,865,620 26,984,750 4.6005 2.794 2.782 2.794 2.757 2.812 9,679,167 2.7879 -0.65%
2019-02-01 0 4.640 4.630 4.640 4.510 4.640 17,121,566 78,788,250 4.6017 2.812 2.806 2.812 2.733 2.812 28,253,193 2.7886 2.43%
2019-01-31 0 4.530 4.520 4.530 4.490 4.580 19,508,033 88,293,110 4.5260 2.745 2.739 2.745 2.721 2.776 32,191,227 2.7428 0.89%
2019-01-30 0 4.490 4.480 4.490 4.450 4.550 13,529,438 60,767,118 4.4915 2.721 2.715 2.721 2.697 2.757 22,325,634 2.7219 -1.54%
2019-01-29 0 4.560 4.550 4.560 4.450 4.580 14,148,903 64,214,419 4.5385 2.763 2.757 2.763 2.697 2.776 23,347,846 2.7503 0.88%
2019-01-28 0 4.520 4.510 4.520 4.490 4.650 14,044,257 63,894,443 4.5495 2.739 2.733 2.739 2.721 2.818 23,175,164 2.7570 -1.95%
2019-01-25 0 4.610 4.600 4.610 4.480 4.620 25,187,329 115,314,825 4.5783 2.794 2.788 2.794 2.715 2.800 41,562,931 2.7745 4.06%
2019-01-24 0 4.430 4.430 4.440 4.420 4.470 13,727,800 60,943,958 4.4395 2.685 2.685 2.691 2.679 2.709 22,652,962 2.6903 0.23%
2019-01-23 0 4.420 4.410 4.420 4.380 4.480 17,392,381 76,818,089 4.4168 2.679 2.672 2.679 2.654 2.715 28,700,079 2.6766 0.45%
2019-01-22 0 4.400 4.400 4.410 4.360 4.500 29,518,149 130,207,006 4.4111 2.666 2.666 2.672 2.642 2.727 48,709,444 2.6731 -1.57%
2019-01-21 0 4.470 4.470 4.490 4.390 4.500 48,960,129 217,508,496 4.4426 2.709 2.709 2.721 2.660 2.727 80,791,674 2.6922 4.20%
2019-01-18 0 4.290 4.270 4.290 4.230 4.290 15,301,022 65,380,413 4.2729 2.600 2.588 2.600 2.563 2.600 25,249,018 2.5894 0.23%
2019-01-17 0 4.280 4.270 4.280 4.230 4.300 12,039,000 51,418,822 4.2710 2.594 2.588 2.594 2.563 2.606 19,866,185 2.5883 0.47%
2019-01-16 0 4.260 4.250 4.260 4.190 4.260 8,110,335 34,381,563 4.2392 2.582 2.576 2.582 2.539 2.582 13,383,289 2.5690 0.71%
2019-01-15 0 4.230 4.220 4.230 4.190 4.290 12,403,408 52,609,116 4.2415 2.563 2.557 2.563 2.539 2.600 20,467,513 2.5704 -0.24%
2019-01-14 0 4.240 4.230 4.240 4.130 4.240 16,142,000 67,895,140 4.2061 2.569 2.563 2.569 2.503 2.569 26,636,760 2.5489 1.68%
2019-01-11 0 4.170 4.160 4.170 4.090 4.170 15,155,071 62,813,385 4.1447 2.527 2.521 2.527 2.479 2.527 25,008,177 2.5117 0.72%
2019-01-10 0 4.140 4.130 4.140 4.060 4.180 19,290,384 79,634,202 4.1282 2.509 2.503 2.509 2.460 2.533 31,832,073 2.5017 0.49%
2019-01-09 0 4.120 4.110 4.120 3.970 4.160 23,281,303 95,291,651 4.0931 2.497 2.491 2.497 2.406 2.521 38,417,698 2.4804 3.26%
2019-01-08 0 3.990 3.990 4.000 3.950 4.030 6,919,812 27,614,303 3.9906 2.418 2.418 2.424 2.394 2.442 11,418,744 2.4183 0.25%
2019-01-07 0 3.980 3.960 3.980 3.900 4.000 12,669,821 50,088,657 3.9534 2.412 2.400 2.412 2.363 2.424 20,907,135 2.3958 1.53%
2019-01-04 0 3.920 3.900 3.920 3.770 3.930 19,365,988 75,351,155 3.8909 2.376 2.363 2.376 2.285 2.382 31,956,831 2.3579 2.35%
2019-01-03 0 3.830 3.820 3.830 3.790 3.930 17,599,623 67,420,381 3.8308 2.321 2.315 2.321 2.297 2.382 29,042,060 2.3215 -1.79%
2019-01-02 0 3.900 3.890 3.900 3.880 4.030 8,408,908 32,968,988 3.9207 2.363 2.357 2.363 2.351 2.442 13,875,980 2.3760 -2.26%
2018-12-31 0 3.990 3.960 3.990 3.890 4.030 6,723,190 26,789,402 3.9846 2.418 2.400 2.418 2.357 2.442 11,094,288 2.4147 2.84%
2018-12-28 0 3.880 3.870 3.880 3.870 3.980 28,024,000 109,579,394 3.9102 2.351 2.345 2.351 2.345 2.412 46,243,871 2.3696 -1.77%
2018-12-27 0 3.950 3.940 3.950 3.910 4.130 16,630,082 66,237,887 3.9830 2.394 2.388 2.394 2.369 2.503 27,442,170 2.4137 -3.19%
2018-12-24 0 4.080 4.070 4.080 4.020 4.100 5,343,960 21,669,556 4.0550 2.472 2.466 2.472 2.436 2.485 8,818,348 2.4573 0.49%
2018-12-21 0 4.060 4.060 4.070 4.030 4.120 17,813,352 72,523,578 4.0713 2.460 2.460 2.466 2.442 2.497 29,394,745 2.4672 -1.46%
2018-12-20 0 4.120 4.100 4.120 4.090 4.230 11,362,697 47,052,084 4.1409 2.497 2.485 2.497 2.479 2.563 18,750,182 2.5094 -2.83%
2018-12-19 0 4.240 4.230 4.240 4.110 4.250 23,514,811 98,701,123 4.1974 2.569 2.563 2.569 2.491 2.576 38,803,022 2.5436 0.95%
2018-12-18 0 4.200 4.190 4.200 4.160 4.300 17,686,000 74,813,200 4.2301 2.545 2.539 2.545 2.521 2.606 29,184,595 2.5634 -1.87%
2018-12-17 0 4.280 4.270 4.280 4.250 4.310 15,993,110 68,498,128 4.2830 2.594 2.588 2.594 2.576 2.612 26,391,069 2.5955 0.23%
2018-12-14 0 4.270 4.260 4.270 4.190 4.270 22,080,469 93,502,477 4.2346 2.588 2.582 2.588 2.539 2.588 36,436,139 2.5662 0.47%
2018-12-13 0 4.250 4.240 4.250 4.220 4.320 27,239,534 115,907,694 4.2551 2.576 2.569 2.576 2.557 2.618 44,949,382 2.5786 -0.93%
2018-12-12 0 4.290 4.280 4.290 4.220 4.330 56,107,301 234,550,349 4.1804 2.600 2.594 2.600 2.557 2.624 92,585,597 2.5333 2.14%
2018-12-11 0 4.200 4.190 4.200 4.160 4.270 28,743,575 120,997,073 4.2095 2.545 2.539 2.545 2.521 2.588 47,431,279 2.5510 -1.64%
2018-12-10 0 4.270 4.260 4.270 4.230 4.370 18,354,896 78,816,952 4.2941 2.588 2.582 2.588 2.563 2.648 30,288,375 2.6022 -2.29%
2018-12-07 0 4.370 4.360 4.370 4.350 4.500 14,710,000 64,924,070 4.4136 2.648 2.642 2.648 2.636 2.727 24,273,742 2.6747 -3.53%
2018-12-06 0 4.530 4.530 4.540 4.380 4.620 43,272,810 196,044,624 4.5304 2.745 2.745 2.751 2.654 2.800 71,406,731 2.7455 -1.95%
2018-12-05 0 4.620 4.610 4.620 4.570 4.670 15,802,018 73,015,406 4.6206 2.800 2.794 2.800 2.769 2.830 26,075,738 2.8001 -0.86%
2018-12-04 0 4.660 4.640 4.660 4.570 4.690 52,937,382 245,359,537 4.6349 2.824 2.812 2.824 2.769 2.842 87,354,747 2.8088 -0.43%
2018-12-03 0 4.680 4.670 4.680 4.570 4.700 27,557,685 128,210,998 4.6525 2.836 2.830 2.836 2.769 2.848 45,474,380 2.8194 3.31%
2018-11-30 0 4.530 4.510 4.530 4.500 4.590 23,421,996 106,395,344 4.5425 2.745 2.733 2.745 2.727 2.782 38,649,863 2.7528 0.67%
2018-11-29 0 4.500 4.490 4.500 4.450 4.650 13,016,288 58,786,943 4.5164 2.727 2.721 2.727 2.697 2.818 21,478,859 2.7370 -1.10%
2018-11-28 0 4.550 4.540 4.550 4.420 4.550 20,005,945 89,909,732 4.4942 2.757 2.751 2.757 2.679 2.757 33,012,858 2.7235 4.12%
2018-11-27 0 4.370 4.370 4.380 4.350 4.460 14,661,071 64,552,529 4.4030 2.648 2.648 2.654 2.636 2.703 24,193,001 2.6682 0.00%
2018-11-26 0 4.370 4.350 4.370 4.330 4.420 10,811,564 47,262,492 4.3715 2.648 2.636 2.648 2.624 2.679 17,840,728 2.6491 0.23%
2018-11-23 0 4.360 4.340 4.360 4.290 4.360 9,776,100 42,407,767 4.3379 2.642 2.630 2.642 2.600 2.642 16,132,055 2.6288 0.69%
2018-11-22 0 4.330 4.320 4.330 4.260 4.340 11,674,797 50,345,254 4.3123 2.624 2.618 2.624 2.582 2.630 19,265,194 2.6133 1.41%
2018-11-21 0 4.270 4.260 4.270 4.240 4.350 17,164,002 73,449,870 4.2793 2.588 2.582 2.588 2.569 2.636 28,323,219 2.5933 -0.70%
2018-11-20 0 4.300 4.280 4.300 4.240 4.400 16,228,245 69,886,269 4.3065 2.606 2.594 2.606 2.569 2.666 26,779,077 2.6097 -1.15%
2018-11-19 0 4.350 4.340 4.350 4.300 4.450 18,039,905 78,735,047 4.3645 2.636 2.630 2.636 2.606 2.697 29,768,592 2.6449 -0.46%
2018-11-16 0 4.370 4.360 4.370 4.310 4.400 20,880,799 91,093,739 4.3626 2.648 2.642 2.648 2.612 2.666 34,456,500 2.6437 0.23%
2018-11-15 0 4.360 4.350 4.360 4.230 4.360 10,057,101 43,487,717 4.3241 2.642 2.636 2.642 2.563 2.642 16,595,749 2.6204 1.40%
2018-11-14 0 4.300 4.290 4.300 4.260 4.360 13,794,266 59,421,038 4.3077 2.606 2.600 2.606 2.582 2.642 22,762,641 2.6105 0.00%
2018-11-13 0 4.300 4.290 4.300 4.160 4.340 11,858,599 50,582,940 4.2655 2.606 2.600 2.606 2.521 2.630 19,568,495 2.5849 0.70%
2018-11-12 0 4.270 4.260 4.270 4.170 4.290 5,357,833 22,741,512 4.2445 2.588 2.582 2.588 2.527 2.600 8,841,241 2.5722 0.95%
2018-11-09 0 4.230 4.220 4.230 4.190 4.330 11,620,150 49,256,958 4.2389 2.563 2.557 2.563 2.539 2.624 19,175,018 2.5688 -2.08%
2018-11-08 0 4.320 4.310 4.320 4.220 4.380 21,776,600 94,037,574 4.3183 2.618 2.612 2.618 2.557 2.654 35,934,709 2.6169 2.13%
2018-11-07 0 4.230 4.220 4.230 4.160 4.280 12,301,000 51,777,780 4.2092 2.563 2.557 2.563 2.521 2.594 20,298,525 2.5508 -0.94%
2018-11-06 0 4.270 4.260 4.270 4.160 4.280 16,261,581 68,806,665 4.2312 2.588 2.582 2.588 2.521 2.594 26,834,087 2.5642 0.95%
2018-11-05 0 4.230 4.220 4.230 4.120 4.250 14,473,551 60,493,160 4.1796 2.563 2.557 2.563 2.497 2.576 23,883,565 2.5328 -0.94%
2018-11-02 0 4.270 4.260 4.270 4.130 4.280 34,622,115 145,614,098 4.2058 2.588 2.582 2.588 2.503 2.594 57,131,766 2.5487 3.14%
2018-11-01 0 4.140 4.130 4.140 4.000 4.140 21,482,062 87,994,449 4.0962 2.509 2.503 2.509 2.424 2.509 35,448,676 2.4823 3.76%
2018-10-31 0 3.990 3.970 3.990 3.870 3.990 21,444,103 84,528,482 3.9418 2.418 2.406 2.418 2.345 2.418 35,386,038 2.3888 2.31%
2018-10-30 0 3.900 3.880 3.900 3.830 3.940 12,091,946 47,014,317 3.8881 2.363 2.351 2.363 2.321 2.388 19,953,554 2.3562 0.78%
2018-10-29 0 3.870 3.870 3.880 3.830 3.920 18,254,307 70,394,885 3.8563 2.345 2.345 2.351 2.321 2.376 30,122,388 2.3370 -0.77%
2018-10-26 0 3.900 3.890 3.900 3.840 3.970 20,209,931 78,831,928 3.9007 2.363 2.357 2.363 2.327 2.406 33,349,466 2.3638 -1.27%
2018-10-25 0 3.950 3.930 3.950 3.860 3.950 13,283,364 51,895,188 3.9068 2.394 2.382 2.394 2.339 2.394 21,919,575 2.3675 -0.25%
2018-10-24 0 3.960 3.950 3.960 3.930 4.040 12,297,082 48,954,841 3.9810 2.400 2.394 2.400 2.382 2.448 20,292,059 2.4125 0.00%
2018-10-23 0 3.960 3.960 3.970 3.960 4.160 10,470,074 42,027,952 4.0141 2.400 2.400 2.406 2.400 2.521 17,277,218 2.4326 -3.88%
2018-10-22 0 4.120 4.110 4.120 4.000 4.150 17,661,936 72,428,170 4.1008 2.497 2.491 2.497 2.424 2.515 29,144,886 2.4851 1.73%
2018-10-19 0 4.050 4.040 4.050 3.890 4.050 27,102,000 108,810,260 4.0148 2.454 2.448 2.454 2.357 2.454 44,722,430 2.4330 4.11%
2018-10-18 0 3.890 3.880 3.890 3.860 4.000 24,137,273 94,603,907 3.9194 2.357 2.351 2.357 2.339 2.424 39,830,179 2.3752 0.26%
2018-10-16 0 3.880 3.860 3.880 3.810 3.900 10,118,760 38,946,920 3.8490 2.351 2.339 2.351 2.309 2.363 16,697,496 2.3325 1.04%
2018-10-15 0 3.840 3.830 3.840 3.840 3.920 9,430,200 36,424,594 3.8625 2.327 2.321 2.327 2.327 2.376 15,561,267 2.3407 -0.52%
2018-10-12 0 3.860 3.860 3.870 3.770 3.880 11,842,767 45,448,229 3.8376 2.339 2.339 2.345 2.285 2.351 19,542,370 2.3256 1.31%
2018-10-11 0 3.810 3.790 3.810 3.740 3.920 21,001,895 79,604,962 3.7904 2.309 2.297 2.309 2.266 2.376 34,656,327 2.2970 -3.30%
2018-10-10 0 3.940 3.930 3.940 3.930 4.050 6,945,995 27,546,740 3.9658 2.388 2.382 2.388 2.382 2.454 11,461,950 2.4033 -2.23%
2018-10-09 0 4.030 4.030 4.040 3.940 4.060 10,636,000 42,679,070 4.0127 2.442 2.442 2.448 2.388 2.460 17,551,021 2.4317 2.54%
2018-10-08 0 3.930 3.930 3.940 3.930 4.100 16,254,000 64,958,800 3.9965 2.382 2.382 2.388 2.382 2.485 26,821,577 2.4219 -3.68%
2018-10-05 0 4.080 4.080 4.100 4.050 4.130 6,718,486 27,522,634 4.0966 2.472 2.472 2.485 2.454 2.503 11,086,526 2.4825 -0.49%
2018-10-04 0 4.100 4.100 4.110 4.060 4.150 9,633,020 39,472,101 4.0976 2.485 2.485 2.491 2.460 2.515 15,895,951 2.4832 -0.97%
2018-10-03 0 4.140 4.130 4.140 4.110 4.180 5,686,952 23,525,134 4.1367 2.509 2.503 2.509 2.491 2.533 9,384,337 2.5069 0.98%
2018-10-02 0 4.100 4.090 4.100 4.070 4.220 11,235,000 46,460,990 4.1354 2.485 2.479 2.485 2.466 2.557 18,539,462 2.5061 -1.68%
2018-09-28 0 4.170 4.160 4.170 4.140 4.220 16,742,201 69,908,235 4.1756 2.527 2.521 2.527 2.509 2.557 27,627,183 2.5304 -0.24%
2018-09-27 0 4.180 4.170 4.180 4.130 4.210 17,300,000 72,128,120 4.1693 2.533 2.527 2.533 2.503 2.551 28,547,636 2.5266 -0.48%
2018-09-26 0 4.200 4.180 4.200 4.130 4.200 19,180,233 80,140,847 4.1783 2.545 2.533 2.545 2.503 2.545 31,650,307 2.5321 2.56%
2018-09-24 0 4.190 4.190 4.200 4.160 4.260 9,604,000 40,332,890 4.1996 2.482 2.482 2.488 2.464 2.523 16,215,723 2.4873 -2.10%
2018-09-21 0 4.280 4.270 4.280 4.140 4.280 25,692,999 108,819,995 4.2354 2.535 2.529 2.535 2.452 2.535 43,380,941 2.5085 2.64%
2018-09-20 0 4.170 4.170 4.180 4.080 4.180 13,402,462 55,374,446 4.1317 2.470 2.470 2.476 2.416 2.476 22,629,177 2.4470 1.96%
2018-09-19 0 4.090 4.080 4.090 3.930 4.090 20,686,352 83,746,670 4.0484 2.422 2.416 2.422 2.328 2.422 34,927,547 2.3977 3.81%
2018-09-18 0 3.940 3.940 3.950 3.810 3.960 17,799,793 69,297,708 3.8932 2.334 2.334 2.339 2.257 2.345 30,053,781 2.3058 2.34%
2018-09-17 0 3.850 3.850 3.860 3.810 3.990 18,773,368 72,359,168 3.8544 2.280 2.280 2.286 2.257 2.363 31,697,599 2.2828 -3.02%
2018-09-14 0 3.970 3.950 3.970 3.930 4.060 10,708,881 42,492,453 3.9680 2.351 2.339 2.351 2.328 2.405 18,081,242 2.3501 0.00%
2018-09-13 0 3.970 3.950 3.970 3.900 4.020 20,933,966 82,691,640 3.9501 2.351 2.339 2.351 2.310 2.381 35,345,627 2.3395 2.58%
2018-09-12 0 3.870 3.870 3.880 3.850 3.950 12,843,666 49,827,614 3.8795 2.292 2.292 2.298 2.280 2.339 21,685,686 2.2977 -1.28%
2018-09-11 0 3.920 3.910 3.920 3.880 3.980 16,334,290 63,996,896 3.9179 2.322 2.316 2.322 2.298 2.357 27,579,376 2.3205 -2.00%
2018-09-10 0 4.000 3.990 4.000 3.950 4.140 24,743,342 99,165,834 4.0078 2.369 2.363 2.369 2.339 2.452 41,777,508 2.3737 -1.48%
2018-09-07 0 4.060 4.050 4.060 4.000 4.100 21,887,824 88,622,169 4.0489 2.405 2.399 2.405 2.369 2.428 36,956,153 2.3980 0.25%
2018-09-06 0 4.050 4.050 4.060 4.040 4.290 28,212,085 116,437,204 4.1272 2.399 2.399 2.405 2.393 2.541 47,634,252 2.4444 -4.71%
2018-09-05 0 4.250 4.240 4.250 4.180 4.300 22,302,700 94,640,573 4.2435 2.517 2.511 2.517 2.476 2.547 37,656,644 2.5133 0.71%
2018-09-04 0 4.220 4.210 4.220 4.170 4.280 9,657,634 40,842,001 4.2290 2.499 2.493 2.499 2.470 2.535 16,306,281 2.5047 0.48%
2018-09-03 0 4.200 4.200 4.210 4.150 4.310 10,773,838 45,521,652 4.2252 2.488 2.488 2.493 2.458 2.553 18,190,918 2.5024 -1.87%
2018-08-31 0 4.280 4.260 4.280 4.170 4.300 22,728,997 96,657,481 4.2526 2.535 2.523 2.535 2.470 2.547 38,376,418 2.5187 1.42%
2018-08-30 0 4.220 4.220 4.230 4.180 4.310 29,150,278 123,841,236 4.2484 2.499 2.499 2.505 2.476 2.553 49,218,330 2.5162 0.24%
2018-08-29 0 4.210 4.200 4.210 3.900 4.300 51,791,282 215,279,068 4.1567 2.493 2.488 2.493 2.310 2.547 87,446,178 2.4618 6.05%
2018-08-28 0 3.970 3.950 3.970 3.890 3.970 13,676,492 53,708,243 3.9270 2.351 2.339 2.351 2.304 2.351 23,091,858 2.3259 0.51%
2018-08-27 0 3.950 3.950 3.960 3.880 4.020 18,202,030 71,900,218 3.9501 2.339 2.339 2.345 2.298 2.381 30,732,932 2.3395 1.28%
2018-08-24 0 3.900 3.890 3.900 3.840 3.900 11,922,704 46,232,814 3.8777 2.310 2.304 2.310 2.274 2.310 20,130,703 2.2966 0.52%
2018-08-23 0 3.880 3.860 3.880 3.810 3.890 10,183,222 39,291,850 3.8585 2.298 2.286 2.298 2.257 2.304 17,193,701 2.2852 -0.26%
2018-08-22 0 3.890 3.880 3.890 3.850 3.920 28,671,884 111,316,382 3.8824 2.304 2.298 2.304 2.280 2.322 48,410,593 2.2994 1.57%
2018-08-21 0 3.830 3.820 3.830 3.660 3.830 12,863,200 48,295,074 3.7545 2.268 2.262 2.268 2.168 2.268 21,718,668 2.2237 3.51%
2018-08-20 0 3.700 3.700 3.710 3.680 3.780 14,569,861 54,151,302 3.7167 2.191 2.191 2.197 2.180 2.239 24,600,253 2.2012 -0.54%
2018-08-17 0 3.720 3.720 3.730 3.700 3.820 12,785,732 47,744,125 3.7342 2.203 2.203 2.209 2.191 2.262 21,587,869 2.2116 0.27%
2018-08-16 0 3.710 3.710 3.720 3.680 3.860 30,282,296 113,462,287 3.7468 2.197 2.197 2.203 2.180 2.286 51,129,668 2.2191 -2.11%
2018-08-15 0 3.790 3.780 3.790 3.610 3.930 38,740,707 144,589,048 3.7322 2.245 2.239 2.245 2.138 2.328 65,411,139 2.2105 -3.56%
2018-08-14 0 3.930 3.920 3.930 3.920 4.120 29,623,196 118,266,180 3.9924 2.328 2.322 2.328 2.322 2.440 50,016,821 2.3645 -3.20%
2018-08-13 0 4.060 4.060 4.070 4.020 4.120 8,489,172 34,496,790 4.0636 2.405 2.405 2.411 2.381 2.440 14,333,409 2.4067 -1.22%
2018-08-10 0 4.110 4.100 4.110 4.090 4.180 7,268,840 29,941,066 4.1191 2.434 2.428 2.434 2.422 2.476 12,272,959 2.4396 -1.44%
2018-08-09 0 4.170 4.160 4.170 4.080 4.200 8,700,712 36,198,397 4.1604 2.470 2.464 2.470 2.416 2.488 14,690,581 2.4641 1.46%
2018-08-08 0 4.110 4.100 4.110 4.060 4.170 14,028,000 57,584,079 4.1049 2.434 2.428 2.434 2.405 2.470 23,685,357 2.4312 -1.20%
2018-08-07 0 4.160 4.150 4.160 4.020 4.170 19,002,500 77,976,325 4.1035 2.464 2.458 2.464 2.381 2.470 32,084,473 2.4303 1.96%
2018-08-06 0 4.080 4.080 4.090 4.080 4.200 16,474,382 67,907,500 4.1220 2.416 2.416 2.422 2.416 2.488 27,815,912 2.4413 -1.45%
2018-08-03 0 4.140 4.140 4.150 4.120 4.200 14,349,427 59,605,607 4.1539 2.452 2.452 2.458 2.440 2.488 24,228,065 2.4602 -2.13%
2018-08-02 0 4.230 4.220 4.230 4.170 4.270 8,453,000 35,682,070 4.2212 2.505 2.499 2.505 2.470 2.529 14,272,335 2.5001 -0.94%
2018-08-01 0 4.270 4.270 4.280 4.220 4.330 22,649,010 96,945,064 4.2803 2.529 2.529 2.535 2.499 2.565 38,241,366 2.5351 -0.23%
2018-07-31 0 4.280 4.270 4.280 4.270 4.400 13,326,608 57,169,253 4.2899 2.535 2.529 2.535 2.529 2.606 22,501,102 2.5407 -1.15%
2018-07-30 0 4.330 4.310 4.330 4.290 4.490 19,023,063 82,760,462 4.3505 2.565 2.553 2.565 2.541 2.659 32,119,192 2.5767 -1.81%
2018-07-27 0 4.410 4.400 4.410 4.350 4.420 8,727,000 38,371,050 4.3968 2.612 2.606 2.612 2.576 2.618 14,734,966 2.6041 0.23%
2018-07-26 0 4.400 4.380 4.400 4.350 4.440 10,548,884 46,193,120 4.3790 2.606 2.594 2.606 2.576 2.630 17,811,098 2.5935 0.69%
2018-07-25 0 4.370 4.370 4.380 4.300 4.540 34,436,146 152,163,645 4.4187 2.588 2.588 2.594 2.547 2.689 58,143,171 2.6171 -1.58%
2018-07-24 0 4.440 4.440 4.450 4.220 4.590 69,345,649 310,037,558 4.4709 2.630 2.630 2.636 2.499 2.718 117,085,573 2.6480 4.47%
2018-07-23 0 4.250 4.250 4.260 4.010 4.280 39,105,370 163,581,680 4.1831 2.517 2.517 2.523 2.375 2.535 66,026,849 2.4775 4.68%
2018-07-20 0 4.060 4.060 4.070 4.010 4.110 19,106,848 77,487,080 4.0555 2.405 2.405 2.411 2.375 2.434 32,260,658 2.4019 -0.98%
2018-07-19 0 4.100 4.100 4.110 4.060 4.190 21,298,342 87,818,192 4.1232 2.428 2.428 2.434 2.405 2.482 35,960,851 2.4420 -1.91%
2018-07-18 0 4.180 4.170 4.180 4.150 4.240 13,601,375 56,949,593 4.1870 2.476 2.470 2.476 2.458 2.511 22,965,028 2.4798 -0.24%
2018-07-17 0 4.190 4.190 4.200 4.150 4.300 14,825,744 62,176,049 4.1938 2.482 2.482 2.488 2.458 2.547 25,032,295 2.4838 -2.78%
2018-07-16 0 4.310 4.300 4.310 4.250 4.430 15,172,895 65,354,878 4.3073 2.553 2.547 2.553 2.517 2.624 25,618,437 2.5511 -1.37%
2018-07-13 0 4.370 4.360 4.370 4.330 4.430 17,358,804 75,927,929 4.3740 2.588 2.582 2.588 2.565 2.624 29,309,200 2.5906 -0.68%
2018-07-12 0 4.400 4.390 4.400 4.220 4.430 30,788,753 134,819,043 4.3788 2.606 2.600 2.606 2.499 2.624 51,984,787 2.5934 2.80%
2018-07-11 0 4.280 4.260 4.280 4.140 4.280 19,159,677 80,690,853 4.2115 2.535 2.523 2.535 2.452 2.535 32,349,856 2.4943 -0.93%
2018-07-10 0 4.320 4.310 4.320 4.280 4.450 11,551,950 50,049,655 4.3326 2.559 2.553 2.559 2.535 2.636 19,504,709 2.5660 -1.37%
2018-07-09 0 4.380 4.380 4.390 4.370 4.430 9,155,327 40,234,232 4.3946 2.594 2.594 2.600 2.588 2.624 15,458,168 2.6028 0.46%
2018-07-06 0 4.360 4.350 4.360 4.190 4.380 14,110,098 61,015,717 4.3243 2.582 2.576 2.582 2.482 2.594 23,823,974 2.5611 1.87%
2018-07-05 0 4.280 4.280 4.290 4.200 4.390 14,710,876 62,719,894 4.2635 2.535 2.535 2.541 2.488 2.600 24,838,348 2.5251 -1.38%
2018-07-04 0 4.340 4.340 4.350 4.340 4.440 27,972,425 122,453,931 4.3777 2.570 2.570 2.576 2.570 2.630 47,229,602 2.5927 1.88%
2018-07-03 0 4.260 4.260 4.270 4.090 4.280 20,122,801 84,657,009 4.2070 2.523 2.523 2.529 2.422 2.535 33,976,028 2.4917 -0.47%
2018-06-29 0 4.280 4.270 4.280 4.130 4.280 13,981,536 59,310,536 4.2421 2.535 2.529 2.535 2.446 2.535 23,606,905 2.5124 2.39%
2018-06-28 0 4.180 4.180 4.190 4.160 4.250 11,992,066 50,371,844 4.2004 2.476 2.476 2.482 2.464 2.517 20,247,816 2.4878 -0.71%
2018-06-27 0 4.210 4.210 4.220 4.170 4.370 24,160,910 102,578,621 4.2456 2.493 2.493 2.499 2.470 2.588 40,794,109 2.5145 -3.00%
2018-06-26 0 4.340 4.340 4.360 4.300 4.470 15,917,682 69,309,456 4.3542 2.570 2.570 2.582 2.547 2.647 26,875,960 2.5789 -1.14%
2018-06-25 0 4.390 4.390 4.400 4.380 4.520 23,428,321 104,692,387 4.4686 2.600 2.600 2.606 2.594 2.677 39,557,181 2.6466 -0.68%
2018-06-22 0 4.420 4.410 4.420 4.250 4.440 23,874,808 104,365,076 4.3713 2.618 2.612 2.618 2.517 2.630 40,311,045 2.5890 3.03%
2018-06-21 0 4.290 4.280 4.290 4.270 4.450 20,030,000 86,758,990 4.3315 2.541 2.535 2.541 2.529 2.636 33,819,339 2.5654 -2.50%
2018-06-20 0 4.400 4.400 4.410 4.390 4.500 21,302,000 94,254,520 4.4247 2.606 2.606 2.612 2.600 2.665 35,967,028 2.6206 -2.22%
2018-06-19 0 4.500 4.490 4.500 4.430 4.600 38,199,384 171,775,389 4.4968 2.665 2.659 2.665 2.624 2.724 64,497,151 2.6633 -1.53%
2018-06-15 0 4.570 4.550 4.570 4.490 4.600 19,998,244 90,907,403 4.5458 2.707 2.695 2.707 2.659 2.724 33,765,721 2.6923 -0.22%
2018-06-14 0 4.580 4.580 4.590 4.550 4.650 16,715,470 76,685,116 4.5877 2.713 2.713 2.718 2.695 2.754 28,222,973 2.7171 -1.29%
2018-06-13 0 4.640 4.630 4.640 4.610 4.720 12,997,340 60,466,174 4.6522 2.748 2.742 2.748 2.730 2.795 21,945,155 2.7553 -1.49%
2018-06-12 0 4.710 4.700 4.710 4.680 4.730 9,629,060 45,245,122 4.6988 2.790 2.784 2.790 2.772 2.801 16,258,035 2.7829 0.21%
2018-06-11 0 4.700 4.680 4.700 4.670 4.730 9,773,522 45,960,732 4.7026 2.784 2.772 2.784 2.766 2.801 16,501,950 2.7852 0.43%
2018-06-08 0 4.680 4.670 4.680 4.660 4.780 15,128,605 70,801,385 4.6800 2.772 2.766 2.772 2.760 2.831 25,543,656 2.7718 -1.68%
2018-06-07 0 4.760 4.760 4.770 4.730 4.840 13,193,030 62,891,271 4.7670 2.819 2.819 2.825 2.801 2.867 22,275,565 2.8233 -0.42%
2018-06-06 0 4.780 4.770 4.780 4.720 4.790 11,598,053 55,203,404 4.7597 2.831 2.825 2.831 2.795 2.837 19,582,551 2.8190 1.49%
2018-06-05 0 4.710 4.700 4.710 4.660 4.810 18,777,271 88,034,348 4.6883 2.790 2.784 2.790 2.760 2.849 31,704,189 2.7767 -0.95%
2018-06-04 0 4.830 4.830 4.840 4.770 4.860 29,808,384 143,751,816 4.8225 2.816 2.816 2.822 2.781 2.834 51,123,339 2.8119 0.42%
2018-06-01 0 4.810 4.810 4.820 4.720 4.890 29,315,278 141,445,508 4.8250 2.805 2.805 2.810 2.752 2.851 50,277,630 2.8133 1.69%
2018-05-31 0 4.730 4.720 4.730 4.630 4.730 34,177,756 160,603,509 4.6991 2.758 2.752 2.758 2.700 2.758 58,617,099 2.7399 2.38%
2018-05-30 0 4.620 4.620 4.630 4.540 4.650 26,796,808 123,477,184 4.6079 2.694 2.694 2.700 2.647 2.711 45,958,288 2.6867 0.00%
2018-05-29 0 4.620 4.610 4.620 4.560 4.790 33,729,103 156,507,082 4.6401 2.694 2.688 2.694 2.659 2.793 57,847,630 2.7055 -2.74%
2018-05-28 0 4.750 4.750 4.760 4.700 4.880 34,143,568 161,922,780 4.7424 2.770 2.770 2.775 2.740 2.845 58,558,465 2.7651 -1.45%
2018-05-25 0 4.820 4.810 4.820 4.800 4.950 20,850,800 100,906,204 4.8394 2.810 2.805 2.810 2.799 2.886 35,760,493 2.8217 -2.03%
2018-05-24 0 4.920 4.920 4.940 4.860 5.000 29,558,359 145,981,540 4.9388 2.869 2.869 2.880 2.834 2.915 50,694,530 2.8796 -1.60%
2018-05-23 0 5.000 5.000 5.020 4.910 5.120 83,536,639 419,357,389 5.0200 2.915 2.915 2.927 2.863 2.985 143,270,830 2.9270 0.81%
2018-05-21 0 4.960 4.950 4.960 4.580 5.020 106,098,785 514,425,899 4.8486 2.892 2.886 2.892 2.670 2.927 181,966,394 2.8270 9.98%
2018-05-18 0 4.510 4.500 4.510 4.450 4.520 11,885,034 53,297,678 4.4844 2.630 2.624 2.630 2.595 2.635 20,383,615 2.6147 0.89%
2018-05-17 0 4.470 4.470 4.480 4.470 4.550 12,476,426 56,001,725 4.4886 2.606 2.606 2.612 2.606 2.653 21,397,891 2.6172 -0.89%
2018-05-16 0 4.510 4.500 4.510 4.490 4.560 16,641,098 75,110,580 4.5136 2.630 2.624 2.630 2.618 2.659 28,540,578 2.6317 -0.66%
2018-05-15 0 4.540 4.530 4.540 4.500 4.630 15,810,424 71,928,676 4.5494 2.647 2.641 2.647 2.624 2.700 27,115,917 2.6526 -1.30%
2018-05-14 0 4.600 4.590 4.600 4.570 4.660 18,342,606 84,583,185 4.6113 2.682 2.676 2.682 2.665 2.717 31,458,776 2.6887 0.00%
2018-05-11 0 4.600 4.590 4.600 4.470 4.620 27,810,229 127,351,438 4.5793 2.682 2.676 2.682 2.606 2.694 47,696,372 2.6700 3.37%
2018-05-10 0 4.450 4.450 4.470 4.450 4.510 10,494,987 46,926,636 4.4713 2.595 2.595 2.606 2.595 2.630 17,999,593 2.6071 -0.67%
2018-05-09 0 4.480 4.480 4.490 4.430 4.490 13,999,014 62,500,944 4.4647 2.612 2.612 2.618 2.583 2.618 24,009,230 2.6032 0.00%
2018-05-08 0 4.480 4.460 4.480 4.450 4.520 16,892,275 75,677,140 4.4800 2.612 2.600 2.612 2.595 2.635 28,971,363 2.6121 0.67%
2018-05-07 0 4.450 4.440 4.450 4.420 4.520 14,345,742 63,842,515 4.4503 2.595 2.589 2.595 2.577 2.635 24,603,891 2.5948 -0.45%
2018-05-04 0 4.470 4.460 4.470 4.410 4.550 21,171,149 94,321,556 4.4552 2.606 2.600 2.606 2.571 2.653 36,309,913 2.5977 -0.89%
2018-05-03 0 4.510 4.510 4.520 4.470 4.590 16,657,164 75,142,502 4.5111 2.630 2.630 2.635 2.606 2.676 28,568,132 2.6303 -0.88%
2018-05-02 0 4.550 4.550 4.570 4.550 4.660 36,148,000 165,908,708 4.5897 2.653 2.653 2.665 2.653 2.717 61,996,197 2.6761 -1.09%
2018-04-30 0 4.600 4.590 4.600 4.470 4.600 15,699,593 71,712,404 4.5678 2.682 2.676 2.682 2.606 2.682 26,925,835 2.6633 2.22%
2018-04-27 0 4.500 4.500 4.510 4.440 4.520 12,785,192 57,284,072 4.4805 2.624 2.624 2.630 2.589 2.635 21,927,445 2.6124 2.04%
2018-04-26 0 4.410 4.390 4.410 4.350 4.530 18,382,000 81,170,680 4.4158 2.571 2.560 2.571 2.536 2.641 31,526,339 2.5747 -2.00%
2018-04-25 0 4.500 4.500 4.510 4.420 4.540 25,886,929 115,984,263 4.4804 2.624 2.624 2.630 2.577 2.647 44,397,786 2.6124 0.45%
2018-04-24 0 4.480 4.470 4.480 4.360 4.480 32,032,631 142,130,789 4.4371 2.612 2.606 2.612 2.542 2.612 54,938,069 2.5871 2.99%
2018-04-23 0 4.350 4.330 4.350 4.300 4.370 18,035,008 78,054,254 4.3279 2.536 2.525 2.536 2.507 2.548 30,931,225 2.5235 0.23%
2018-04-20 0 4.340 4.330 4.340 4.280 4.400 38,354,915 165,891,984 4.3252 2.531 2.525 2.531 2.496 2.565 65,781,202 2.5219 -1.14%
2018-04-19 0 4.390 4.390 4.400 4.260 4.400 28,584,000 124,149,416 4.3433 2.560 2.560 2.565 2.484 2.565 49,023,440 2.5325 3.05%
2018-04-18 0 4.260 4.250 4.260 4.170 4.340 28,970,000 122,321,005 4.2223 2.484 2.478 2.484 2.431 2.531 49,685,455 2.4619 -0.47%
2018-04-17 0 4.280 4.270 4.280 4.270 4.440 36,521,044 157,073,742 4.3009 2.496 2.490 2.496 2.490 2.589 62,635,992 2.5077 -2.51%
2018-04-16 0 4.390 4.380 4.390 4.390 4.520 21,537,524 95,309,171 4.4253 2.560 2.554 2.560 2.560 2.635 36,938,270 2.5802 -2.66%
2018-04-13 0 4.510 4.500 4.510 4.500 4.600 20,429,191 92,243,959 4.5153 2.630 2.624 2.630 2.624 2.682 35,037,406 2.6327 0.67%
2018-04-12 0 4.480 4.470 4.480 4.450 4.660 37,412,264 168,284,973 4.4981 2.612 2.606 2.612 2.595 2.717 64,164,493 2.6227 -1.54%
2018-04-11 0 4.550 4.550 4.560 4.410 4.590 36,721,224 166,359,792 4.5303 2.653 2.653 2.659 2.571 2.676 62,979,314 2.6415 3.88%
2018-04-10 0 4.380 4.370 4.380 4.310 4.410 35,643,450 155,893,745 4.3737 2.554 2.548 2.554 2.513 2.571 61,130,861 2.5502 1.39%
2018-04-09 0 4.320 4.310 4.320 4.250 4.400 34,347,860 148,445,022 4.3218 2.519 2.513 2.519 2.478 2.565 58,908,839 2.5199 1.65%
2018-04-06 0 4.250 4.240 4.250 4.190 4.390 33,061,296 140,829,674 4.2597 2.478 2.472 2.478 2.443 2.560 56,702,297 2.4837 2.41%
2018-04-04 0 4.150 4.140 4.150 4.140 4.350 41,961,644 178,344,970 4.2502 2.420 2.414 2.420 2.414 2.536 71,966,979 2.4782 -0.48%
2018-04-03 0 4.170 4.160 4.170 4.030 4.300 126,923,174 524,466,814 4.1322 2.431 2.426 2.431 2.350 2.507 217,681,591 2.4093 -4.79%
2018-03-29 0 4.380 4.380 4.390 4.300 4.960 159,618,951 709,236,091 4.4433 2.554 2.554 2.560 2.507 2.892 273,756,999 2.5908 -10.98%
2018-03-28 0 4.920 4.910 4.920 4.900 5.140 36,313,444 181,659,319 5.0025 2.869 2.863 2.869 2.857 2.997 62,279,945 2.9168 -3.15%
2018-03-27 0 5.080 5.080 5.090 5.000 5.130 18,840,718 95,841,376 5.0869 2.962 2.962 2.968 2.915 2.991 32,313,071 2.9660 2.42%
2018-03-26 0 4.960 4.960 4.980 4.930 5.030 23,302,000 116,010,000 4.9785 2.892 2.892 2.904 2.875 2.933 39,964,463 2.9028 -1.78%
2018-03-23 0 5.050 5.040 5.050 4.940 5.090 25,364,638 127,138,667 5.0124 2.944 2.939 2.944 2.880 2.968 43,502,022 2.9226 -2.51%
2018-03-22 0 5.180 5.170 5.180 5.150 5.250 14,324,000 74,314,638 5.1881 3.020 3.014 3.020 3.003 3.061 24,566,602 3.0250 -0.58%
2018-03-21 0 5.210 5.200 5.210 5.150 5.300 19,609,913 102,463,605 5.2251 3.038 3.032 3.038 3.003 3.090 33,632,291 3.0466 0.77%
2018-03-20 0 5.170 5.160 5.170 5.130 5.180 11,333,630 58,452,116 5.1574 3.014 3.009 3.014 2.991 3.020 19,437,921 3.0071 0.19%
2018-03-19 0 5.160 5.150 5.160 5.120 5.200 11,918,824 61,460,182 5.1566 3.009 3.003 3.009 2.985 3.032 20,441,567 3.0066 0.00%
2018-03-16 0 5.160 5.160 5.170 5.150 5.250 21,237,296 109,889,973 5.1744 3.009 3.009 3.014 3.003 3.061 36,423,359 3.0170 -0.96%
2018-03-15 0 5.210 5.200 5.210 5.150 5.250 8,165,349 42,479,545 5.2024 3.038 3.032 3.038 3.003 3.061 14,004,111 3.0334 0.19%
2018-03-14 0 5.200 5.180 5.200 5.140 5.290 13,403,976 69,512,094 5.1859 3.032 3.020 3.032 2.997 3.084 22,988,700 3.0238 -0.95%
2018-03-13 0 5.250 5.250 5.260 5.230 5.320 15,737,478 82,708,852 5.2555 3.061 3.061 3.067 3.049 3.102 26,990,810 3.0643 -0.57%
2018-03-12 0 5.280 5.270 5.280 5.250 5.380 19,696,464 104,080,956 5.2842 3.079 3.073 3.079 3.061 3.137 33,780,731 3.0811 0.57%
2018-03-09 0 5.250 5.250 5.260 5.240 5.340 19,031,000 100,506,040 5.2812 3.061 3.061 3.067 3.055 3.114 32,639,417 3.0793 0.00%
2018-03-08 0 5.250 5.250 5.260 5.170 5.290 25,529,918 134,101,479 5.2527 3.061 3.061 3.067 3.014 3.084 43,785,488 3.0627 2.34%
2018-03-07 0 5.130 5.120 5.130 5.120 5.210 20,206,720 104,407,722 5.1670 2.991 2.985 2.991 2.985 3.038 34,655,854 3.0127 -0.58%
2018-03-06 0 5.160 5.160 5.170 5.090 5.210 23,394,522 120,653,607 5.1573 3.009 3.009 3.014 2.968 3.038 40,123,144 3.0071 1.98%
2018-03-05 0 5.060 5.050 5.060 5.050 5.160 30,200,058 153,820,351 5.0934 2.950 2.944 2.950 2.944 3.009 51,795,086 2.9698 -0.59%
2018-03-02 0 5.090 5.090 5.100 5.040 5.130 20,302,765 103,289,387 5.0875 2.968 2.968 2.974 2.939 2.991 34,820,577 2.9663 -0.39%
2018-03-01 0 5.110 5.110 5.130 5.070 5.140 24,682,000 125,884,246 5.1002 2.979 2.979 2.991 2.956 2.997 42,331,253 2.9738 0.20%
2018-02-28 0 5.100 5.070 5.100 5.040 5.150 47,405,834 241,426,569 5.0928 2.974 2.956 2.974 2.939 3.003 81,304,123 2.9694 -0.78%
2018-02-27 0 5.140 5.130 5.140 5.110 5.280 20,972,940 108,116,182 5.1550 2.997 2.991 2.997 2.979 3.079 35,969,971 3.0057 -1.15%
2018-02-26 0 5.200 5.200 5.220 5.200 5.290 21,542,963 112,761,010 5.2342 3.032 3.032 3.044 3.032 3.084 36,947,598 3.0519 0.97%
2018-02-23 0 5.150 5.150 5.160 5.090 5.190 32,539,638 167,218,389 5.1389 3.003 3.003 3.009 2.968 3.026 55,807,619 2.9963 0.98%
2018-02-22 0 5.100 5.100 5.110 5.100 5.220 29,704,356 152,961,423 5.1495 2.974 2.974 2.979 2.974 3.044 50,944,924 3.0025 -2.49%
2018-02-21 0 5.230 5.200 5.230 5.110 5.230 23,202,499 120,283,212 5.1841 3.049 3.032 3.049 2.979 3.049 39,793,812 3.0227 1.75%
2018-02-20 0 5.140 5.120 5.140 5.080 5.210 32,773,801 168,750,930 5.1490 2.997 2.985 2.997 2.962 3.038 56,209,224 3.0022 0.39%
2018-02-15 0 5.120 5.110 5.120 5.050 5.120 11,822,244 60,107,391 5.0843 2.985 2.979 2.985 2.944 2.985 20,275,926 2.9645 1.19%
2018-02-14 0 5.060 5.050 5.060 4.960 5.080 20,976,015 105,349,324 5.0224 2.950 2.944 2.950 2.892 2.962 35,975,245 2.9284 1.20%
2018-02-13 0 5.000 5.000 5.010 4.900 5.060 39,797,471 199,066,206 5.0020 2.915 2.915 2.921 2.857 2.950 68,255,280 2.9165 3.52%
2018-02-12 0 4.830 4.820 4.830 4.820 4.990 37,928,370 185,086,162 4.8799 2.816 2.810 2.816 2.810 2.910 65,049,649 2.8453 -2.03%
2018-02-09 0 4.930 4.920 4.930 4.850 5.070 56,513,218 278,015,342 4.9195 2.875 2.869 2.875 2.828 2.956 96,923,886 2.8684 -5.01%
2018-02-08 0 5.190 5.180 5.190 5.140 5.300 23,978,480 124,757,712 5.2029 3.026 3.020 3.026 2.997 3.090 41,124,670 3.0336 0.00%
2018-02-07 0 5.190 5.170 5.190 5.120 5.380 79,599,601 417,011,944 5.2389 3.026 3.014 3.026 2.985 3.137 136,518,551 3.0546 2.17%
2018-02-06 0 5.080 5.080 5.090 5.080 5.430 101,381,168 527,213,590 5.2003 2.962 2.962 2.968 2.962 3.166 173,875,371 3.0321 -8.63%
2018-02-05 0 5.560 5.550 5.560 5.400 5.580 47,777,888 263,759,255 5.5205 3.242 3.236 3.242 3.149 3.254 81,942,220 3.2188 -0.71%
2018-02-02 0 5.600 5.580 5.600 5.560 5.690 34,820,322 195,215,577 5.6064 3.265 3.254 3.265 3.242 3.318 59,719,142 3.2689 -0.71%
2018-02-01 0 5.640 5.630 5.640 5.640 5.740 36,179,800 205,050,888 5.6676 3.289 3.283 3.289 3.289 3.347 62,050,737 3.3046 0.18%
2018-01-31 0 5.630 5.620 5.630 5.560 5.710 62,599,894 351,372,172 5.6130 3.283 3.277 3.283 3.242 3.329 107,362,935 3.2728 -2.09%
2018-01-30 0 5.750 5.730 5.750 5.700 5.910 57,541,589 333,651,650 5.7984 3.353 3.341 3.353 3.323 3.446 98,687,610 3.3809 -2.54%
2018-01-29 0 5.900 5.900 5.910 5.900 5.990 36,367,045 215,386,970 5.9226 3.440 3.440 3.446 3.440 3.493 62,371,874 3.4533 -0.67%
2018-01-26 0 5.940 5.940 5.950 5.930 6.020 47,020,400 280,033,332 5.9556 3.463 3.463 3.469 3.458 3.510 80,643,079 3.4725 -0.67%
2018-01-25 0 5.980 5.970 5.980 5.900 6.090 132,222,293 790,397,593 5.9778 3.487 3.481 3.487 3.440 3.551 226,769,929 3.4855 -4.47%
2018-01-24 0 6.260 6.260 6.290 6.000 6.300 49,228,342 304,930,376 6.1942 3.650 3.650 3.667 3.498 3.673 84,429,844 3.6116 4.51%
2018-01-23 0 5.990 5.980 5.990 5.970 6.140 30,359,022 182,679,463 6.0173 3.493 3.487 3.493 3.481 3.580 52,067,719 3.5085 -0.99%
2018-01-22 0 6.050 6.040 6.050 6.000 6.110 30,895,000 187,240,350 6.0605 3.528 3.522 3.528 3.498 3.563 52,986,957 3.5337 0.50%
2018-01-19 0 6.020 6.010 6.020 5.940 6.100 28,461,168 171,486,659 6.0253 3.510 3.504 3.510 3.463 3.557 48,812,775 3.5132 -0.33%
2018-01-18 0 6.040 6.040 6.050 6.030 6.150 21,335,605 129,675,224 6.0779 3.522 3.522 3.528 3.516 3.586 36,591,966 3.5438 -0.33%
2018-01-17 0 6.060 6.050 6.060 6.010 6.080 20,186,738 122,176,640 6.0523 3.533 3.528 3.533 3.504 3.545 34,621,583 3.5289 0.83%
2018-01-16 0 6.010 6.010 6.020 5.950 6.060 13,403,763 80,655,510 6.0174 3.504 3.504 3.510 3.469 3.533 22,988,335 3.5085 0.67%
2018-01-15 0 5.970 5.960 5.970 5.920 6.070 17,930,000 107,141,650 5.9756 3.481 3.475 3.481 3.452 3.539 30,751,129 3.4842 -0.50%
2018-01-12 0 6.000 6.000 6.010 6.000 6.100 12,455,252 74,944,426 6.0171 3.498 3.498 3.504 3.498 3.557 21,361,576 3.5084 -0.33%
2018-01-11 0 6.020 6.020 6.030 6.000 6.110 16,010,154 96,381,173 6.0200 3.510 3.510 3.516 3.498 3.563 27,458,467 3.5101 -0.66%
2018-01-10 0 6.060 6.060 6.070 6.050 6.170 15,925,870 97,231,864 6.1053 3.533 3.533 3.539 3.528 3.598 27,313,914 3.5598 -0.98%
2018-01-09 0 6.120 6.110 6.120 6.100 6.150 12,446,241 76,093,014 6.1137 3.568 3.563 3.568 3.557 3.586 21,346,122 3.5647 0.16%
2018-01-08 0 6.110 6.100 6.110 6.020 6.130 9,451,669 57,480,365 6.0815 3.563 3.557 3.563 3.510 3.574 16,210,234 3.5459 0.66%
2018-01-05 0 6.070 6.060 6.070 6.000 6.270 28,051,761 170,694,029 6.0850 3.539 3.533 3.539 3.498 3.656 48,110,615 3.5479 -2.10%
2018-01-04 0 6.200 6.200 6.210 6.110 6.260 23,216,610 144,152,614 6.2090 3.615 3.615 3.621 3.563 3.650 39,818,013 3.6203 0.81%
2018-01-03 0 6.150 6.150 6.160 6.130 6.260 14,020,448 86,844,025 6.1941 3.586 3.586 3.592 3.574 3.650 24,045,990 3.6116 -0.97%
2018-01-02 0 6.210 6.210 6.230 6.080 6.270 13,612,463 84,201,184 6.1856 3.621 3.621 3.633 3.545 3.656 23,346,269 3.6066 2.64%
2017-12-29 0 6.050 6.050 6.060 6.050 6.120 7,484,000 45,359,133 6.0608 3.528 3.528 3.533 3.528 3.568 12,835,552 3.5339 -0.33%
2017-12-28 0 6.070 6.060 6.070 6.060 6.110 7,735,170 47,007,816 6.0772 3.539 3.533 3.539 3.533 3.563 13,266,325 3.5434 0.00%
2017-12-27 0 6.070 6.070 6.080 6.020 6.170 7,649,778 46,648,696 6.0980 3.539 3.539 3.545 3.510 3.598 13,119,872 3.5556 -0.65%
2017-12-22 0 6.110 6.090 6.120 6.060 6.200 8,590,735 52,402,122 6.0998 3.563 3.551 3.568 3.533 3.615 14,733,676 3.5566 -0.16%
2017-12-21 0 6.120 6.110 6.120 5.980 6.120 13,745,097 83,726,847 6.0914 3.568 3.563 3.568 3.487 3.568 23,573,745 3.5517 1.83%
2017-12-20 0 6.010 6.000 6.010 5.950 6.060 10,495,039 62,917,191 5.9949 3.504 3.498 3.504 3.469 3.533 17,999,682 3.4955 0.17%
2017-12-19 0 6.000 6.000 6.010 5.930 6.040 13,009,456 78,052,159 5.9996 3.498 3.498 3.504 3.458 3.522 22,312,073 3.4982 1.01%
2017-12-18 0 5.940 5.930 5.940 5.890 5.960 13,827,737 81,897,786 5.9227 3.463 3.458 3.463 3.434 3.475 23,715,478 3.4533 0.00%
2017-12-15 0 5.940 5.940 5.950 5.930 6.030 18,610,650 110,815,460 5.9544 3.463 3.463 3.469 3.458 3.516 31,918,489 3.4718 -1.49%
2017-12-14 0 6.030 6.020 6.030 5.990 6.060 16,350,935 98,264,155 6.0097 3.516 3.510 3.516 3.493 3.533 28,042,929 3.5041 0.50%
2017-12-13 0 6.000 6.000 6.010 5.920 6.030 11,447,740 68,271,420 5.9637 3.498 3.498 3.504 3.452 3.516 19,633,627 3.4773 0.17%
2017-12-12 0 5.990 5.980 5.990 5.960 6.070 12,793,665 76,842,004 6.0063 3.493 3.487 3.493 3.475 3.539 21,941,977 3.5021 -0.17%
2017-12-11 0 6.000 6.000 6.010 5.910 6.060 12,589,000 75,402,945 5.9896 3.498 3.498 3.504 3.446 3.533 21,590,963 3.4923 0.33%
2017-12-08 0 5.980 5.980 5.990 5.890 6.050 14,106,740 84,555,727 5.9940 3.487 3.487 3.493 3.434 3.528 24,193,987 3.4949 0.84%
2017-12-07 0 5.930 5.930 5.940 5.870 6.060 13,555,919 80,578,481 5.9442 3.458 3.458 3.463 3.423 3.533 23,249,293 3.4658 -1.50%
2017-12-06 0 6.020 6.010 6.020 5.890 6.130 24,726,364 148,824,849 6.0189 3.510 3.504 3.510 3.434 3.574 42,407,340 3.5094 -1.63%
2017-12-05 0 6.120 6.120 6.140 6.030 6.170 19,816,006 121,306,852 6.1217 3.568 3.568 3.580 3.516 3.598 33,985,754 3.5693 0.82%
2017-12-04 0 6.070 6.070 6.080 6.060 6.210 20,801,758 127,381,604 6.1236 3.539 3.539 3.545 3.533 3.621 35,676,383 3.5705 -0.16%
2017-12-01 0 6.080 6.080 6.090 6.080 6.170 16,562,168 101,126,715 6.1059 3.545 3.545 3.551 3.545 3.598 28,405,207 3.5601 -0.33%
2017-11-30 0 6.100 6.090 6.100 6.070 6.240 31,157,161 189,971,342 6.0972 3.557 3.551 3.557 3.539 3.638 53,436,580 3.5551 -1.29%
2017-11-29 0 6.180 6.180 6.190 6.100 6.280 17,409,245 107,364,280 6.1671 3.603 3.603 3.609 3.557 3.662 29,858,000 3.5958 -0.64%
2017-11-28 0 6.220 6.220 6.230 6.090 6.230 27,857,176 171,791,507 6.1669 3.627 3.627 3.633 3.551 3.633 47,776,889 3.5957 0.81%
2017-11-27 0 6.170 6.160 6.170 6.070 6.300 20,407,984 125,197,421 6.1347 3.598 3.592 3.598 3.539 3.673 35,001,035 3.5770 -1.44%
2017-11-24 0 6.260 6.250 6.260 6.240 6.360 10,517,456 66,029,538 6.2781 3.650 3.644 3.650 3.638 3.708 18,038,129 3.6606 -0.32%
2017-11-23 0 6.280 6.270 6.280 6.230 6.370 15,313,545 96,743,977 6.3175 3.662 3.656 3.662 3.633 3.714 26,263,737 3.6836 0.64%
2017-11-22 0 6.240 6.240 6.260 6.150 6.340 18,764,743 117,594,103 6.2668 3.638 3.638 3.650 3.586 3.697 32,182,768 3.6539 0.48%
2017-11-21 0 6.210 6.200 6.210 6.110 6.210 13,525,212 83,385,655 6.1652 3.621 3.615 3.621 3.563 3.621 23,196,628 3.5947 1.64%
2017-11-20 0 6.110 6.100 6.110 6.050 6.190 21,182,867 129,425,211 6.1099 3.563 3.557 3.563 3.528 3.609 36,330,010 3.5625 -1.61%
2017-11-17 0 6.210 6.210 6.220 6.170 6.350 20,459,330 127,130,248 6.2138 3.621 3.621 3.627 3.598 3.702 35,089,097 3.6231 -1.74%
2017-11-16 0 6.320 6.270 6.320 6.250 6.340 11,031,000 69,385,870 6.2901 3.685 3.656 3.685 3.644 3.697 18,918,891 3.6675 0.32%
2017-11-15 0 6.300 6.280 6.300 6.250 6.410 18,086,078 114,234,178 6.3161 3.673 3.662 3.673 3.644 3.737 31,018,813 3.6827 0.00%
2017-11-14 0 6.300 6.290 6.300 6.280 6.440 15,010,365 95,120,375 6.3370 3.673 3.667 3.673 3.662 3.755 25,743,763 3.6949 -0.94%
2017-11-13 0 6.360 6.350 6.360 6.290 6.500 22,305,701 141,535,717 6.3453 3.708 3.702 3.708 3.667 3.790 38,255,744 3.6997 -1.70%
2017-11-10 0 6.470 6.470 6.490 6.380 6.590 15,894,558 102,781,015 6.4664 3.772 3.772 3.784 3.720 3.842 27,260,212 3.7704 -1.07%
2017-11-09 0 6.540 6.530 6.540 6.470 6.600 15,950,000 103,992,430 6.5199 3.813 3.807 3.813 3.772 3.848 27,355,299 3.8015 -0.30%
2017-11-08 0 6.560 6.560 6.570 6.560 6.720 9,192,124 60,708,117 6.6044 3.825 3.825 3.831 3.825 3.918 15,765,097 3.8508 -2.09%
2017-11-07 0 6.700 6.690 6.700 6.550 6.730 15,445,207 102,960,962 6.6662 3.907 3.901 3.907 3.819 3.924 26,489,546 3.8869 1.21%
2017-11-06 0 6.620 6.620 6.630 6.570 6.720 10,808,306 71,628,172 6.6271 3.860 3.860 3.866 3.831 3.918 18,536,956 3.8641 -0.90%
2017-11-03 0 6.680 6.670 6.680 6.650 6.730 11,091,999 74,152,084 6.6852 3.895 3.889 3.895 3.877 3.924 19,023,508 3.8979 0.00%
2017-11-02 0 6.680 6.680 6.690 6.620 6.750 14,820,488 99,020,635 6.6813 3.895 3.895 3.901 3.860 3.936 25,418,112 3.8957 1.21%
2017-11-01 0 6.600 6.600 6.610 6.520 6.640 11,259,544 74,203,385 6.5903 3.848 3.848 3.854 3.802 3.872 19,310,858 3.8426 0.76%
2017-10-31 0 6.550 6.550 6.560 6.490 6.600 24,173,587 158,430,399 6.5539 3.819 3.819 3.825 3.784 3.848 41,459,292 3.8213 -0.91%
2017-10-30 0 6.610 6.610 6.620 6.580 6.670 13,136,000 86,911,120 6.6163 3.854 3.854 3.860 3.837 3.889 22,529,104 3.8577 0.00%
2017-10-27 0 6.610 6.610 6.620 6.560 6.750 15,699,412 104,327,840 6.6453 3.854 3.854 3.860 3.825 3.936 26,925,524 3.8747 -0.90%
2017-10-26 0 6.670 6.670 6.680 6.630 6.690 8,630,000 57,542,920 6.6678 3.889 3.889 3.895 3.866 3.901 14,801,018 3.8878 0.15%
2017-10-25 0 6.660 6.650 6.660 6.620 6.710 9,355,416 62,395,324 6.6694 3.883 3.877 3.883 3.860 3.912 16,045,154 3.8887 -0.15%
2017-10-24 0 6.670 6.670 6.680 6.630 6.720 25,827,833 172,584,894 6.6821 3.889 3.889 3.895 3.866 3.918 44,296,432 3.8961 0.30%
2017-10-23 0 6.650 6.650 6.660 6.430 6.690 32,698,275 216,648,169 6.6257 3.877 3.877 3.883 3.749 3.901 56,079,692 3.8632 2.94%
2017-10-20 0 6.460 6.430 6.460 6.400 6.500 20,862,397 134,411,322 6.4428 3.767 3.749 3.767 3.732 3.790 35,780,383 3.7566 0.47%
2017-10-19 0 6.430 6.430 6.460 6.430 6.700 36,797,514 241,815,430 6.5715 3.749 3.749 3.767 3.749 3.907 63,110,157 3.8316 -1.23%
2017-10-18 0 6.510 6.500 6.510 6.320 6.560 25,703,000 166,397,500 6.4739 3.796 3.790 3.796 3.685 3.825 44,082,335 3.7747 2.20%
2017-10-17 0 6.370 6.360 6.370 6.300 6.440 11,644,727 74,375,908 6.3871 3.714 3.708 3.714 3.673 3.755 19,971,473 3.7241 -0.31%
2017-10-16 0 6.390 6.370 6.390 6.340 6.450 12,767,700 81,608,400 6.3918 3.726 3.714 3.726 3.697 3.761 21,897,445 3.7268 1.11%
2017-10-13 0 6.320 6.320 6.330 6.230 6.340 8,475,693 53,359,637 6.2956 3.685 3.685 3.691 3.633 3.697 14,536,371 3.6708 0.48%
2017-10-12 0 6.290 6.250 6.290 6.200 6.350 9,172,842 57,420,819 6.2599 3.667 3.644 3.667 3.615 3.702 15,732,027 3.6499 -0.16%
2017-10-11 0 6.300 6.280 6.300 6.220 6.350 14,016,331 88,018,864 6.2797 3.673 3.662 3.673 3.627 3.702 24,038,930 3.6615 -1.25%
2017-10-10 0 6.380 6.360 6.380 6.270 6.440 9,955,003 63,127,798 6.3413 3.720 3.708 3.720 3.656 3.755 17,073,485 3.6974 0.31%
2017-10-09 0 6.360 6.350 6.360 6.340 6.450 9,864,949 62,981,885 6.3844 3.708 3.702 3.708 3.697 3.761 16,919,036 3.7225 -0.31%
2017-10-06 0 6.380 6.350 6.380 6.350 6.450 7,502,610 47,834,853 6.3758 3.720 3.702 3.720 3.702 3.761 12,867,470 3.7175 0.31%
2017-10-04 0 6.360 6.360 6.370 6.340 6.390 7,159,702 45,593,613 6.3681 3.708 3.708 3.714 3.697 3.726 12,279,360 3.7130 -0.47%
2017-10-03 0 6.390 6.380 6.390 6.320 6.410 9,496,000 60,649,012 6.3868 3.726 3.720 3.726 3.685 3.737 16,286,265 3.7239 1.59%
2017-09-29 0 6.290 6.280 6.290 6.170 6.310 15,926,089 99,646,574 6.2568 3.667 3.662 3.667 3.598 3.679 27,314,290 3.6481 1.94%
2017-09-28 0 6.170 6.170 6.180 6.150 6.270 14,103,000 87,485,138 6.2033 3.598 3.598 3.603 3.586 3.656 24,187,573 3.6169 -0.64%
2017-09-27 0 6.210 6.210 6.220 6.150 6.270 13,632,024 84,719,675 6.2148 3.621 3.621 3.627 3.586 3.656 23,379,818 3.6236 0.98%
2017-09-26 0 6.230 6.230 6.250 6.190 6.290 14,713,804 91,619,633 6.2268 3.586 3.586 3.597 3.563 3.620 25,563,404 3.5840 -0.32%
2017-09-25 0 6.250 6.250 6.260 6.240 6.450 17,933,407 112,723,469 6.2857 3.597 3.597 3.603 3.592 3.712 31,157,063 3.6179 -2.80%
2017-09-22 0 6.430 6.420 6.430 6.370 6.500 10,857,527 69,821,158 6.4307 3.701 3.695 3.701 3.666 3.741 18,863,602 3.7014 -0.77%
2017-09-21 0 6.480 6.480 6.490 6.370 6.520 15,325,702 99,208,556 6.4733 3.730 3.730 3.736 3.666 3.753 26,626,500 3.7259 1.09%
2017-09-20 0 6.410 6.400 6.410 6.360 6.560 14,819,324 95,489,336 6.4436 3.689 3.684 3.689 3.661 3.776 25,746,731 3.7088 -1.23%
2017-09-19 0 6.490 6.470 6.490 6.360 6.500 15,240,210 98,347,540 6.4532 3.736 3.724 3.736 3.661 3.741 26,477,969 3.7143 2.04%
2017-09-18 0 6.360 6.350 6.370 6.320 6.400 16,427,104 104,257,629 6.3467 3.661 3.655 3.666 3.638 3.684 28,540,049 3.6530 0.32%
2017-09-15 0 6.340 6.340 6.350 6.270 6.390 20,286,000 128,122,944 6.3158 3.649 3.649 3.655 3.609 3.678 35,244,401 3.6353 0.63%
2017-09-14 0 6.300 6.290 6.300 6.260 6.360 15,094,000 95,187,640 6.3063 3.626 3.620 3.626 3.603 3.661 26,223,947 3.6298 -0.94%
2017-09-13 0 6.360 6.350 6.360 6.320 6.410 13,348,370 84,739,617 6.3483 3.661 3.655 3.661 3.638 3.689 23,191,132 3.6540 0.00%
2017-09-12 0 6.360 6.360 6.370 6.320 6.390 14,797,023 94,051,001 6.3561 3.661 3.661 3.666 3.638 3.678 25,707,986 3.6584 0.00%
2017-09-11 0 6.360 6.360 6.380 6.350 6.460 9,493,883 60,641,571 6.3874 3.661 3.661 3.672 3.655 3.718 16,494,440 3.6765 -0.62%
2017-09-08 0 6.400 6.400 6.410 6.330 6.430 12,884,237 82,351,681 6.3917 3.684 3.684 3.689 3.643 3.701 22,384,759 3.6789 1.27%
2017-09-07 0 6.320 6.320 6.330 6.300 6.480 21,028,000 133,316,270 6.3399 3.638 3.638 3.643 3.626 3.730 36,533,533 3.6491 -1.40%
2017-09-06 0 6.410 6.390 6.410 6.340 6.470 23,398,007 149,166,763 6.3752 3.689 3.678 3.689 3.649 3.724 40,651,126 3.6694 -1.38%
2017-09-05 0 6.500 6.480 6.500 6.430 6.570 14,212,300 92,123,232 6.4819 3.741 3.730 3.741 3.701 3.782 24,692,103 3.7309 -0.46%
2017-09-04 0 6.530 6.520 6.530 6.480 6.590 11,757,297 76,622,220 6.5170 3.759 3.753 3.759 3.730 3.793 20,426,841 3.7511 -0.91%
2017-09-01 0 6.590 6.580 6.590 6.530 6.670 23,553,400 154,905,724 6.5768 3.793 3.787 3.793 3.759 3.839 40,921,102 3.7855 -0.90%
2017-08-31 0 6.650 6.610 6.650 6.430 6.740 39,925,073 264,197,685 6.6173 3.828 3.805 3.828 3.701 3.879 69,364,846 3.8088 2.78%
2017-08-30 0 6.470 6.470 6.480 6.370 6.500 18,663,500 120,105,390 6.4353 3.724 3.724 3.730 3.666 3.741 32,425,509 3.7040 0.94%
2017-08-29 0 6.410 6.370 6.410 6.320 6.440 9,988,000 63,759,392 6.3836 3.689 3.666 3.689 3.638 3.707 17,352,907 3.6743 0.00%
2017-08-28 0 6.410 6.400 6.410 6.350 6.550 14,516,120 93,044,261 6.4097 3.689 3.684 3.689 3.655 3.770 25,219,952 3.6893 -0.62%
2017-08-25 0 6.450 6.450 6.460 6.390 6.550 16,281,856 105,019,776 6.4501 3.712 3.712 3.718 3.678 3.770 28,287,699 3.7126 -0.62%
2017-08-24 0 6.490 6.480 6.490 6.350 6.590 25,514,314 164,819,944 6.4599 3.736 3.730 3.736 3.655 3.793 44,327,946 3.7182 -0.31%
2017-08-22 0 6.510 6.510 6.520 6.480 6.580 5,987,000 39,113,100 6.5330 3.747 3.747 3.753 3.730 3.787 10,401,668 3.7603 0.15%
2017-08-21 0 6.500 6.490 6.500 6.460 6.630 5,441,115 35,362,320 6.4991 3.741 3.736 3.741 3.718 3.816 9,453,260 3.7408 -0.76%
2017-08-18 0 6.550 6.540 6.550 6.510 6.600 9,265,000 60,671,230 6.5484 3.770 3.764 3.770 3.747 3.799 16,096,785 3.7692 -0.30%
2017-08-17 0 6.570 6.570 6.580 6.560 6.620 12,024,000 79,285,794 6.5940 3.782 3.782 3.787 3.776 3.810 20,890,204 3.7954 -0.15%
2017-08-16 0 6.580 6.570 6.580 6.480 6.590 11,409,489 74,854,009 6.5607 3.787 3.782 3.787 3.730 3.793 19,822,567 3.7762 1.86%
2017-08-15 0 6.460 6.460 6.470 6.400 6.580 13,398,000 87,347,930 6.5195 3.718 3.718 3.724 3.684 3.787 23,277,358 3.7525 0.62%
2017-08-14 0 6.420 6.410 6.420 6.250 6.460 16,690,046 106,533,480 6.3831 3.695 3.689 3.695 3.597 3.718 28,996,878 3.6740 2.88%
2017-08-11 0 6.240 6.230 6.240 6.190 6.350 20,837,292 130,319,610 6.2542 3.592 3.586 3.592 3.563 3.655 36,202,202 3.5998 -1.42%
2017-08-10 0 6.330 6.330 6.340 6.310 6.570 19,314,223 123,316,324 6.3847 3.643 3.643 3.649 3.632 3.782 33,556,059 3.6749 -1.40%
2017-08-09 0 6.420 6.420 6.430 6.400 6.590 21,068,000 135,861,874 6.4487 3.695 3.695 3.701 3.684 3.793 36,603,028 3.7118 -1.83%
2017-08-08 0 6.540 6.530 6.540 6.480 6.610 15,949,491 104,182,994 6.5321 3.764 3.759 3.764 3.730 3.805 27,710,256 3.7597 -0.46%
2017-08-07 0 6.570 6.560 6.570 6.540 6.630 5,782,100 38,040,609 6.5790 3.782 3.776 3.782 3.764 3.816 10,045,679 3.7868 0.00%
2017-08-04 0 6.570 6.570 6.580 6.540 6.670 12,529,777 82,767,677 6.6057 3.782 3.782 3.787 3.764 3.839 21,768,928 3.8021 -0.30%
2017-08-03 0 6.590 6.590 6.610 6.550 6.670 17,628,314 116,209,706 6.5922 3.793 3.793 3.805 3.770 3.839 30,627,002 3.7944 0.30%
2017-08-02 0 6.570 6.570 6.580 6.460 6.630 28,526,594 187,519,736 6.5735 3.782 3.782 3.787 3.718 3.816 49,561,407 3.7836 2.50%
2017-08-01 0 6.410 6.390 6.410 6.380 6.530 19,446,000 124,665,730 6.4109 3.689 3.678 3.689 3.672 3.759 33,785,005 3.6900 -1.23%
2017-07-31 0 6.490 6.480 6.490 6.430 6.560 21,366,103 138,228,474 6.4695 3.736 3.730 3.736 3.701 3.776 37,120,945 3.7237 -1.37%
2017-07-28 0 6.580 6.580 6.590 6.500 6.660 17,933,500 117,705,975 6.5635 3.787 3.787 3.793 3.741 3.833 31,157,225 3.7778 -0.75%
2017-07-27 0 6.630 6.630 6.660 6.550 6.680 27,436,611 182,300,716 6.6444 3.816 3.816 3.833 3.770 3.845 47,667,698 3.8244 1.53%
2017-07-26 0 6.530 6.520 6.530 6.490 6.640 13,527,485 88,799,981 6.5644 3.759 3.753 3.759 3.736 3.822 23,502,322 3.7783 0.00%
2017-07-25 0 6.530 6.530 6.540 6.470 6.650 51,476,384 338,361,142 6.5731 3.759 3.759 3.764 3.724 3.828 89,433,812 3.7834 1.87%
2017-07-24 0 6.410 6.400 6.410 6.360 6.550 15,444,000 98,935,258 6.4061 3.689 3.684 3.689 3.661 3.770 26,832,028 3.6872 -0.93%
2017-07-21 0 6.470 6.460 6.470 6.420 6.520 18,625,314 120,807,397 6.4862 3.724 3.718 3.724 3.695 3.753 32,359,165 3.7333 -0.46%
2017-07-20 0 6.500 6.500 6.510 6.350 6.560 66,806,136 432,846,609 6.4791 3.741 3.741 3.747 3.655 3.776 116,067,348 3.7293 2.69%
2017-07-19 0 6.330 6.330 6.340 6.260 6.370 25,905,368 163,904,500 6.3270 3.643 3.643 3.649 3.603 3.666 45,007,353 3.6417 0.96%
2017-07-18 0 6.270 6.260 6.270 6.200 6.300 17,058,565 106,603,727 6.2493 3.609 3.603 3.609 3.569 3.626 29,637,134 3.5970 0.00%
2017-07-17 0 6.270 6.260 6.270 6.240 6.300 23,129,390 145,088,073 6.2729 3.609 3.603 3.609 3.592 3.626 40,184,437 3.6106 0.48%
2017-07-14 0 6.240 6.230 6.240 6.200 6.280 16,983,686 106,005,015 6.2416 3.592 3.586 3.592 3.569 3.615 29,507,041 3.5925 0.16%
2017-07-13 0 6.230 6.220 6.230 6.070 6.240 33,421,976 206,827,892 6.1884 3.586 3.580 3.586 3.494 3.592 58,066,525 3.5619 2.64%
2017-07-12 0 6.070 6.070 6.080 6.010 6.170 10,852,110 65,955,525 6.0777 3.494 3.494 3.500 3.459 3.551 18,854,191 3.4982 0.00%
2017-07-11 0 6.070 6.070 6.080 5.990 6.110 19,729,321 119,689,462 6.0666 3.494 3.494 3.500 3.448 3.517 34,277,240 3.4918 1.34%
2017-07-10 0 5.990 5.990 6.000 5.960 6.030 17,371,821 104,131,678 5.9943 3.448 3.448 3.453 3.430 3.471 30,181,377 3.4502 0.84%
2017-07-07 0 5.940 5.940 5.950 5.900 5.970 7,219,139 42,955,868 5.9503 3.419 3.419 3.425 3.396 3.436 12,542,356 3.4249 0.17%
2017-07-06 0 5.930 5.930 5.940 5.910 6.000 21,873,152 130,334,955 5.9587 3.413 3.413 3.419 3.402 3.453 38,001,880 3.4297 -0.34%
2017-07-05 0 5.950 5.940 5.950 5.910 5.990 12,521,750 74,421,426 5.9434 3.425 3.419 3.425 3.402 3.448 21,754,983 3.4209 0.34%
2017-07-04 0 5.930 5.930 5.960 5.900 6.140 20,542,659 122,917,300 5.9835 3.413 3.413 3.430 3.396 3.534 35,690,314 3.4440 -2.47%
2017-07-03 0 6.080 6.060 6.080 6.000 6.080 10,419,413 62,918,628 6.0386 3.500 3.488 3.500 3.453 3.500 18,102,434 3.4757 0.33%
2017-06-30 0 6.060 6.050 6.060 5.950 6.140 24,197,502 145,391,248 6.0085 3.488 3.482 3.488 3.425 3.534 42,040,149 3.4584 -0.66%
2017-06-29 0 6.100 6.090 6.100 6.070 6.190 11,757,900 71,727,200 6.1003 3.511 3.505 3.511 3.494 3.563 20,427,888 3.5112 -0.81%
2017-06-28 0 6.150 6.140 6.150 6.110 6.200 12,429,070 76,389,629 6.1460 3.540 3.534 3.540 3.517 3.569 21,593,963 3.5375 -0.81%
2017-06-27 0 6.200 6.190 6.200 6.170 6.250 20,608,370 127,936,945 6.2080 3.569 3.563 3.569 3.551 3.597 35,804,479 3.5732 0.16%
2017-06-26 0 6.190 6.180 6.190 6.150 6.200 24,647,867 152,328,710 6.1802 3.563 3.557 3.563 3.540 3.569 42,822,602 3.5572 0.16%
2017-06-23 0 6.180 6.160 6.180 6.140 6.200 11,284,513 69,749,125 6.1810 3.557 3.546 3.557 3.534 3.569 19,605,437 3.5576 0.49%
2017-06-22 0 6.150 6.140 6.150 6.070 6.190 11,550,000 70,776,465 6.1278 3.540 3.534 3.540 3.494 3.563 20,066,688 3.5271 -0.49%
2017-06-21 0 6.180 6.170 6.180 6.120 6.230 13,704,950 84,590,478 6.1723 3.557 3.551 3.557 3.523 3.586 23,810,645 3.5526 -0.32%
2017-06-20 0 6.200 6.190 6.200 6.130 6.230 14,453,200 89,530,286 6.1945 3.569 3.563 3.569 3.528 3.586 25,110,637 3.5654 0.32%
2017-06-19 0 6.180 6.140 6.180 6.120 6.290 17,599,755 108,834,895 6.1839 3.557 3.534 3.557 3.523 3.620 30,577,384 3.5593 -0.32%
2017-06-16 0 6.200 6.180 6.200 5.980 6.200 61,319,510 378,084,333 6.1658 3.569 3.557 3.569 3.442 3.569 106,535,019 3.5489 3.68%
2017-06-15 0 5.980 5.970 5.980 5.860 6.120 56,395,302 338,247,300 5.9978 3.442 3.436 3.442 3.373 3.523 97,979,820 3.4522 2.93%
2017-06-14 0 5.810 5.800 5.810 5.770 5.880 11,615,132 67,393,544 5.8022 3.344 3.338 3.344 3.321 3.384 20,179,847 3.3396 0.00%
2017-06-13 0 5.810 5.800 5.810 5.730 5.910 30,108,009 174,285,250 5.7887 3.344 3.338 3.344 3.298 3.402 52,308,919 3.3318 -1.02%
2017-06-12 0 5.870 5.850 5.870 5.790 5.970 19,858,034 116,113,157 5.8472 3.379 3.367 3.379 3.333 3.436 34,500,863 3.3655 -1.84%
2017-06-09 0 5.980 5.950 5.980 5.920 6.130 23,366,504 139,324,414 5.9626 3.442 3.425 3.442 3.407 3.528 40,596,393 3.4319 -1.97%
2017-06-08 0 6.100 6.080 6.100 5.980 6.100 15,020,176 90,698,251 6.0384 3.511 3.500 3.511 3.442 3.511 26,095,687 3.4756 1.16%
2017-06-07 0 6.030 6.020 6.030 6.000 6.160 22,372,000 135,317,380 6.0485 3.471 3.465 3.471 3.453 3.546 38,868,566 3.4814 -0.99%
2017-06-06 0 6.090 6.090 6.100 6.060 6.190 9,010,116 54,961,622 6.1000 3.505 3.505 3.511 3.488 3.563 15,653,955 3.5110 -1.14%
2017-06-05 0 6.160 6.160 6.170 6.100 6.200 11,214,450 68,896,953 6.1436 3.546 3.546 3.551 3.511 3.569 19,483,711 3.5361 0.16%
2017-06-02 0 6.210 6.200 6.210 6.140 6.250 10,935,284 67,714,997 6.1923 3.540 3.534 3.540 3.500 3.563 19,184,048 3.5298 0.00%
2017-06-01 0 6.210 6.210 6.220 6.090 6.230 24,116,000 149,461,871 6.1976 3.540 3.540 3.546 3.471 3.551 42,307,316 3.5328 -0.48%
2017-05-31 0 6.240 6.230 6.240 6.060 6.270 49,683,042 308,745,051 6.2143 3.557 3.551 3.557 3.454 3.574 87,160,231 3.5423 1.79%
2017-05-29 0 6.130 6.120 6.130 6.060 6.150 7,602,076 46,540,653 6.1221 3.494 3.489 3.494 3.454 3.506 13,336,516 3.4897 0.33%
2017-05-26 0 6.110 6.100 6.110 6.070 6.140 7,197,415 43,959,662 6.1077 3.483 3.477 3.483 3.460 3.500 12,626,609 3.4815 0.00%
2017-05-25 0 6.110 6.100 6.110 6.060 6.180 10,660,240 65,349,555 6.1302 3.483 3.477 3.483 3.454 3.523 18,701,532 3.4943 0.00%
2017-05-24 0 6.110 6.090 6.110 5.980 6.160 15,502,212 94,192,465 6.0761 3.483 3.471 3.483 3.409 3.511 27,195,927 3.4635 0.49%
2017-05-23 0 6.080 6.080 6.090 6.030 6.120 13,477,500 82,050,655 6.0880 3.466 3.466 3.471 3.437 3.489 23,643,923 3.4703 -0.16%
2017-05-22 0 6.090 6.090 6.100 5.990 6.140 12,718,338 77,501,228 6.0937 3.471 3.471 3.477 3.414 3.500 22,312,106 3.4735 1.33%
2017-05-19 0 6.010 6.010 6.020 6.010 6.150 10,089,198 61,136,203 6.0596 3.426 3.426 3.432 3.426 3.506 17,699,738 3.4541 -1.31%
2017-05-18 0 6.090 6.090 6.100 6.000 6.260 30,387,628 186,561,155 6.1394 3.471 3.471 3.477 3.420 3.568 53,309,793 3.4996 -0.33%
2017-05-17 0 6.110 6.080 6.110 6.010 6.160 19,162,351 116,759,689 6.0932 3.483 3.466 3.483 3.426 3.511 33,617,002 3.4732 0.16%
2017-05-16 0 6.100 6.070 6.100 5.930 6.110 26,617,100 161,478,091 6.0667 3.477 3.460 3.477 3.380 3.483 46,695,059 3.4581 2.52%
2017-05-15 0 5.950 5.910 5.950 5.830 5.950 14,965,640 88,335,133 5.9025 3.392 3.369 3.392 3.323 3.392 26,254,605 3.3646 1.36%
2017-05-12 0 5.870 5.840 5.870 5.820 5.890 7,063,288 41,332,452 5.8517 3.346 3.329 3.346 3.318 3.357 12,391,307 3.3356 -0.34%
2017-05-11 0 5.890 5.850 5.890 5.820 6.030 19,453,160 114,752,296 5.8989 3.357 3.335 3.357 3.318 3.437 34,127,176 3.3625 -1.67%
2017-05-10 0 5.990 5.950 5.990 5.890 6.020 31,586,536 188,316,739 5.9619 3.414 3.392 3.414 3.357 3.432 55,413,068 3.3984 1.53%
2017-05-09 0 5.900 5.900 5.910 5.730 5.920 19,806,444 115,719,240 5.8425 3.363 3.363 3.369 3.266 3.375 34,746,951 3.3303 2.97%
2017-05-08 0 5.730 5.720 5.730 5.720 5.790 9,367,500 53,823,145 5.7457 3.266 3.261 3.266 3.261 3.300 16,433,645 3.2752 0.00%
2017-05-05 0 5.730 5.730 5.740 5.660 5.890 24,566,549 140,987,292 5.7390 3.266 3.266 3.272 3.226 3.357 43,097,725 3.2713 -3.05%
2017-05-04 0 5.910 5.910 5.920 5.880 6.000 17,554,388 104,143,812 5.9326 3.369 3.369 3.375 3.352 3.420 30,796,112 3.3817 0.17%
2017-05-02 0 5.900 5.890 5.900 5.850 5.990 12,907,781 76,036,459 5.8907 3.363 3.357 3.363 3.335 3.414 22,644,450 3.3578 -1.01%
2017-04-28 0 5.960 5.950 5.960 5.920 6.030 18,221,104 108,574,133 5.9587 3.397 3.392 3.397 3.375 3.437 31,965,749 3.3966 -0.67%
2017-04-27 0 6.000 5.980 6.000 5.930 6.050 11,456,500 68,558,705 5.9843 3.420 3.409 3.420 3.380 3.449 20,098,431 3.4111 -0.99%
2017-04-26 0 6.060 6.050 6.060 5.990 6.120 13,722,000 82,989,850 6.0479 3.454 3.449 3.454 3.414 3.489 24,072,856 3.4474 -0.33%
2017-04-25 0 6.080 6.070 6.080 5.850 6.090 19,334,132 116,948,152 6.0488 3.466 3.460 3.466 3.335 3.471 33,918,362 3.4479 3.05%
2017-04-24 0 5.900 5.890 5.900 5.840 5.970 11,950,600 70,390,204 5.8901 3.363 3.357 3.363 3.329 3.403 20,965,243 3.3575 -1.17%
2017-04-21 0 5.970 5.950 5.970 5.930 6.030 10,353,424 61,880,531 5.9768 3.403 3.392 3.403 3.380 3.437 18,163,276 3.4069 -0.50%
2017-04-20 0 6.000 5.990 6.000 5.980 6.040 14,369,570 86,203,139 5.9990 3.420 3.414 3.420 3.409 3.443 25,208,904 3.4196 0.00%
2017-04-19 0 6.000 5.990 6.000 5.920 6.070 25,567,508 153,133,377 5.9894 3.420 3.414 3.420 3.375 3.460 44,853,733 3.4141 -1.64%
2017-04-18 0 6.100 6.090 6.100 6.060 6.290 27,578,591 169,335,786 6.1401 3.477 3.471 3.477 3.454 3.585 48,381,827 3.5000 -3.02%
2017-04-13 0 6.290 6.290 6.300 6.200 6.370 26,263,000 164,953,640 6.2808 3.585 3.585 3.591 3.534 3.631 46,073,853 3.5802 -1.72%
2017-04-12 0 6.400 6.390 6.400 6.230 6.440 45,350,706 289,575,224 6.3852 3.648 3.642 3.648 3.551 3.671 79,559,903 3.6397 1.91%
2017-04-11 0 6.280 6.280 6.300 6.220 6.400 34,989,647 220,529,766 6.3027 3.580 3.580 3.591 3.546 3.648 61,383,233 3.5927 -0.48%
2017-04-10 0 6.310 6.300 6.310 6.240 6.440 48,546,828 308,821,715 6.3613 3.597 3.591 3.597 3.557 3.671 85,166,942 3.6261 0.80%
2017-04-07 0 6.260 6.260 6.270 5.940 6.260 75,387,899 464,442,181 6.1607 3.568 3.568 3.574 3.386 3.568 132,254,919 3.5117 2.79%
2017-04-06 0 6.090 6.080 6.100 5.990 6.180 26,789,716 162,816,113 6.0776 3.471 3.466 3.477 3.414 3.523 46,997,884 3.4643 0.00%
2017-04-05 0 6.090 6.080 6.090 5.980 6.440 102,807,836 634,823,584 6.1749 3.471 3.466 3.471 3.409 3.671 180,358,416 3.5198 -0.33%
2017-04-03 0 6.110 6.100 6.110 5.900 6.170 64,549,750 391,976,664 6.0725 3.483 3.477 3.483 3.363 3.517 113,241,277 3.4614 6.08%
2017-03-31 0 5.760 5.740 5.760 5.650 5.800 25,958,034 148,643,590 5.7263 3.283 3.272 3.283 3.221 3.306 45,538,843 3.2641 1.05%
2017-03-30 0 5.700 5.690 5.700 5.560 5.880 27,569,807 156,982,908 5.6940 3.249 3.243 3.249 3.169 3.352 48,366,417 3.2457 -2.23%
2017-03-29 0 5.830 5.800 5.830 5.740 5.850 20,321,216 117,862,524 5.8000 3.323 3.306 3.323 3.272 3.335 35,650,029 3.3061 0.87%
2017-03-28 0 5.780 5.770 5.780 5.720 5.810 8,370,400 48,268,568 5.7666 3.295 3.289 3.295 3.261 3.312 14,684,407 3.2871 0.52%
2017-03-27 0 5.750 5.720 5.750 5.630 5.830 16,449,638 94,452,925 5.7419 3.278 3.261 3.278 3.209 3.323 28,858,021 3.2730 -1.37%
2017-03-24 0 5.830 5.800 5.830 5.750 5.880 19,313,458 112,212,602 5.8101 3.323 3.306 3.323 3.278 3.352 33,882,093 3.3119 0.87%
2017-03-23 0 5.780 5.780 5.790 5.760 5.840 13,960,490 80,931,952 5.7972 3.295 3.295 3.300 3.283 3.329 24,491,245 3.3045 -0.34%
2017-03-22 0 5.800 5.790 5.800 5.740 5.850 21,964,090 127,295,245 5.7956 3.306 3.300 3.306 3.272 3.335 38,532,165 3.3036 -1.19%
2017-03-21 0 5.870 5.840 5.870 5.800 5.930 22,193,000 130,252,530 5.8691 3.346 3.329 3.346 3.306 3.380 38,933,747 3.3455 0.00%
2017-03-20 0 5.870 5.850 5.870 5.810 5.980 28,540,000 167,669,398 5.8749 3.346 3.335 3.346 3.312 3.409 50,068,452 3.3488 -0.68%
2017-03-17 0 5.910 5.900 5.910 5.630 5.950 48,702,362 285,379,234 5.8597 3.369 3.363 3.369 3.209 3.392 85,439,799 3.3401 4.97%
2017-03-16 0 5.630 5.620 5.630 5.560 5.650 13,655,500 76,523,066 5.6038 3.209 3.204 3.209 3.169 3.221 23,956,193 3.1943 1.26%
2017-03-15 0 5.560 5.560 5.580 5.560 5.660 11,611,425 65,143,877 5.6103 3.169 3.169 3.181 3.169 3.226 20,370,220 3.1980 -1.24%
2017-03-14 0 5.630 5.620 5.630 5.590 5.640 8,940,340 50,236,537 5.6191 3.209 3.204 3.209 3.186 3.215 15,684,267 3.2030 0.18%
2017-03-13 0 5.620 5.610 5.620 5.440 5.690 17,906,538 100,257,905 5.5990 3.204 3.198 3.204 3.101 3.243 31,413,898 3.1915 2.00%
2017-03-10 0 5.510 5.500 5.510 5.470 5.540 7,231,947 39,781,907 5.5009 3.141 3.135 3.141 3.118 3.158 12,687,190 3.1356 0.55%
2017-03-09 0 5.480 5.470 5.480 5.430 5.520 13,618,140 74,367,045 5.4609 3.124 3.118 3.124 3.095 3.147 23,890,651 3.1128 -0.90%
2017-03-08 0 5.530 5.520 5.530 5.500 5.600 24,632,000 136,141,600 5.5270 3.152 3.147 3.152 3.135 3.192 43,212,548 3.1505 0.00%
2017-03-07 0 5.530 5.530 5.540 5.510 5.650 20,735,174 115,398,909 5.5654 3.152 3.152 3.158 3.141 3.221 36,376,246 3.1724 -2.12%
2017-03-06 0 5.650 5.650 5.670 5.550 5.680 13,766,771 77,630,233 5.6390 3.221 3.221 3.232 3.164 3.238 24,151,398 3.2143 1.07%
2017-03-03 0 5.590 5.590 5.610 5.560 5.690 11,958,209 67,377,270 5.6344 3.186 3.186 3.198 3.169 3.243 20,978,592 3.2117 -0.71%
2017-03-02 0 5.630 5.620 5.630 5.620 5.710 12,631,730 71,487,534 5.6594 3.209 3.204 3.209 3.204 3.255 22,160,167 3.2259 0.00%
2017-03-01 0 5.630 5.620 5.630 5.510 5.690 17,482,682 98,239,050 5.6192 3.209 3.204 3.209 3.141 3.243 30,670,316 3.2031 1.44%
2017-02-28 0 5.550 5.550 5.570 5.550 5.730 11,755,454 65,663,400 5.5858 3.164 3.164 3.175 3.164 3.266 20,622,894 3.1840 -2.12%
2017-02-27 0 5.670 5.650 5.670 5.610 5.680 10,547,107 59,568,093 5.6478 3.232 3.221 3.232 3.198 3.238 18,503,060 3.2194 -0.18%
2017-02-24 0 5.680 5.670 5.680 5.600 5.700 10,163,949 57,495,607 5.6568 3.238 3.232 3.238 3.192 3.249 17,830,876 3.2245 0.35%
2017-02-23 0 5.660 5.660 5.670 5.640 5.770 12,655,621 72,143,033 5.7005 3.226 3.226 3.232 3.215 3.289 22,202,080 3.2494 -1.05%
2017-02-22 0 5.720 5.680 5.720 5.500 5.720 24,566,990 138,887,709 5.6534 3.261 3.238 3.261 3.135 3.261 43,098,499 3.2226 3.81%
2017-02-21 0 5.510 5.500 5.510 5.480 5.620 9,064,461 50,064,081 5.5231 3.141 3.135 3.141 3.124 3.204 15,902,016 3.1483 -2.30%
2017-02-20 0 5.640 5.620 5.640 5.420 5.640 17,819,850 98,850,234 5.5472 3.215 3.204 3.215 3.090 3.215 31,261,819 3.1620 3.11%
2017-02-17 0 5.470 5.470 5.480 5.430 5.600 11,740,110 64,268,843 5.4743 3.118 3.118 3.124 3.095 3.192 20,595,975 3.1205 -1.80%
2017-02-16 0 5.570 5.560 5.570 5.450 5.620 20,493,660 113,617,554 5.5440 3.175 3.169 3.175 3.107 3.204 35,952,552 3.1602 0.00%
2017-02-15 0 5.570 5.550 5.570 5.530 5.720 17,147,890 96,187,193 5.6093 3.175 3.164 3.175 3.152 3.261 30,082,982 3.1974 -1.59%
2017-02-14 0 5.660 5.660 5.670 5.660 5.760 16,170,534 91,878,180 5.6818 3.226 3.226 3.232 3.226 3.283 28,368,381 3.2388 -0.53%
2017-02-13 0 5.690 5.680 5.690 5.650 5.770 13,960,859 79,375,393 5.6856 3.243 3.238 3.243 3.221 3.289 24,491,892 3.2409 0.71%
2017-02-10 0 5.650 5.640 5.650 5.590 5.790 24,487,750 139,582,840 5.7001 3.221 3.215 3.221 3.186 3.300 42,959,486 3.2492 -0.18%
2017-02-09 0 5.660 5.660 5.670 5.600 5.700 30,704,000 173,605,920 5.6542 3.226 3.226 3.232 3.192 3.249 53,864,812 3.2230 1.98%
2017-02-08 0 5.550 5.540 5.550 5.430 5.580 10,808,628 59,694,920 5.5229 3.164 3.158 3.164 3.095 3.181 18,961,853 3.1482 1.28%
2017-02-07 0 5.480 5.470 5.480 5.440 5.670 14,868,000 81,935,730 5.5109 3.124 3.118 3.124 3.101 3.232 26,083,313 3.1413 -0.54%
2017-02-06 0 5.510 5.480 5.510 5.440 5.550 10,489,478 57,548,059 5.4863 3.141 3.124 3.141 3.101 3.164 18,401,960 3.1273 -0.18%
2017-02-03 0 5.520 5.500 5.520 5.340 5.520 17,307,004 94,140,684 5.4395 3.147 3.135 3.147 3.044 3.147 30,362,120 3.1006 1.28%
2017-02-02 0 5.450 5.440 5.450 5.410 5.530 6,898,669 37,673,852 5.4610 3.107 3.101 3.107 3.084 3.152 12,102,511 3.1129 -0.55%
2017-02-01 0 5.480 5.480 5.490 5.240 5.480 10,679,836 57,302,552 5.3655 3.124 3.124 3.129 2.987 3.124 18,735,909 3.0584 1.29%
2017-01-27 0 5.410 5.410 5.440 5.360 5.500 5,400,000 29,356,090 5.4363 3.084 3.084 3.101 3.055 3.135 9,473,358 3.0988 -1.64%
2017-01-26 0 5.500 5.490 5.500 5.380 5.540 12,636,738 69,382,857 5.4906 3.135 3.129 3.135 3.067 3.158 22,168,953 3.1297 2.23%
2017-01-25 0 5.380 5.380 5.390 5.350 5.440 6,929,000 37,410,050 5.3991 3.067 3.067 3.072 3.050 3.101 12,155,722 3.0776 0.00%
2017-01-24 0 5.380 5.370 5.380 5.370 5.450 9,367,286 50,505,800 5.3917 3.067 3.061 3.067 3.061 3.107 16,433,269 3.0734 -1.28%
2017-01-23 0 5.450 5.440 5.450 5.340 5.460 21,658,600 116,785,337 5.3921 3.107 3.101 3.107 3.044 3.112 37,996,236 3.0736 0.00%
2017-01-20 0 5.450 5.450 5.460 5.360 5.490 19,752,595 107,050,584 5.4196 3.107 3.107 3.112 3.055 3.129 34,652,483 3.0893 -0.91%
2017-01-19 0 5.500 5.490 5.500 5.400 5.510 15,807,045 86,527,181 5.4740 3.135 3.129 3.135 3.078 3.141 27,730,703 3.1203 0.55%
2017-01-18 0 5.470 5.460 5.470 5.300 5.500 22,264,400 121,290,565 5.4477 3.118 3.112 3.118 3.021 3.135 39,059,006 3.1053 1.86%
2017-01-17 0 5.370 5.360 5.370 5.120 5.380 26,895,763 142,681,737 5.3050 3.061 3.055 3.061 2.919 3.067 47,183,925 3.0239 4.07%
2017-01-16 0 5.160 5.150 5.160 5.070 5.200 10,018,800 51,454,516 5.1358 2.941 2.936 2.941 2.890 2.964 17,576,237 2.9275 -0.19%
2017-01-13 0 5.170 5.170 5.180 5.160 5.330 17,614,088 91,932,662 5.2193 2.947 2.947 2.953 2.941 3.038 30,900,845 2.9751 -1.90%
2017-01-12 0 5.270 5.260 5.270 5.160 5.350 30,725,327 161,640,874 5.2608 3.004 2.998 3.004 2.941 3.050 53,902,227 2.9988 2.13%
2017-01-11 0 5.160 5.150 5.160 4.990 5.170 17,329,088 88,742,651 5.1210 2.941 2.936 2.941 2.844 2.947 30,400,862 2.9191 2.38%
2017-01-10 0 5.040 5.030 5.040 4.980 5.090 20,973,203 105,138,109 5.0130 2.873 2.867 2.873 2.839 2.901 36,793,826 2.8575 -1.18%
2017-01-09 0 5.100 5.090 5.100 4.970 5.120 21,099,400 106,268,120 5.0365 2.907 2.901 2.907 2.833 2.919 37,015,217 2.8709 1.80%
2017-01-06 0 5.010 5.000 5.010 4.940 5.030 27,832,129 138,506,132 4.9765 2.856 2.850 2.856 2.816 2.867 48,826,616 2.8367 0.80%
2017-01-05 0 4.970 4.960 4.970 4.950 5.030 20,829,374 103,795,991 4.9832 2.833 2.827 2.833 2.822 2.867 36,541,503 2.8405 -0.80%
2017-01-04 0 5.010 5.000 5.010 4.930 5.090 20,861,590 104,044,450 4.9874 2.856 2.850 2.856 2.810 2.901 36,598,021 2.8429 -0.99%
2017-01-03 0 5.060 5.060 5.070 5.000 5.190 10,978,750 55,594,945 5.0639 2.884 2.884 2.890 2.850 2.958 19,260,302 2.8865 -1.94%
2016-12-30 0 5.160 5.150 5.170 5.120 5.240 10,825,123 56,107,027 5.1830 2.941 2.936 2.947 2.919 2.987 18,990,790 2.9544 0.39%
2016-12-29 0 5.140 5.120 5.140 5.010 5.150 9,418,913 48,131,392 5.1101 2.930 2.919 2.930 2.856 2.936 16,523,840 2.9128 0.59%
2016-12-28 0 5.110 5.100 5.110 4.910 5.140 14,456,851 73,622,769 5.0926 2.913 2.907 2.913 2.799 2.930 25,362,023 2.9029 4.07%
2016-12-23 0 4.910 4.910 4.930 4.910 5.010 12,955,380 63,872,832 4.9302 2.799 2.799 2.810 2.799 2.856 22,727,954 2.8103 -2.58%
2016-12-22 0 5.040 5.040 5.060 5.020 5.100 13,348,783 67,476,591 5.0549 2.873 2.873 2.884 2.861 2.907 23,418,111 2.8814 -0.40%
2016-12-21 0 5.060 5.060 5.070 4.990 5.090 12,007,540 60,616,466 5.0482 2.884 2.884 2.890 2.844 2.901 21,065,134 2.8776 1.61%
2016-12-20 0 4.980 4.970 4.980 4.940 5.010 15,457,730 77,107,324 4.9883 2.839 2.833 2.839 2.816 2.856 27,117,891 2.8434 -0.20%
2016-12-19 0 4.990 4.980 4.990 4.940 5.030 10,737,952 53,568,961 4.9888 2.844 2.839 2.844 2.816 2.867 18,837,864 2.8437 0.20%
2016-12-16 0 4.980 4.980 4.990 4.950 5.070 36,669,929 183,111,331 4.9935 2.839 2.839 2.844 2.822 2.890 64,330,994 2.8464 -0.60%
2016-12-15 0 5.010 5.000 5.010 4.950 5.170 36,986,100 185,031,000 5.0027 2.856 2.850 2.856 2.822 2.947 64,885,661 2.8516 -3.09%
2016-12-14 0 5.170 5.170 5.180 5.140 5.260 16,422,920 85,074,284 5.1802 2.947 2.947 2.953 2.930 2.998 28,811,149 2.9528 -1.15%
2016-12-13 0 5.230 5.220 5.230 5.150 5.320 33,269,896 173,570,161 5.2170 2.981 2.976 2.981 2.936 3.033 58,366,229 2.9738 -1.88%
2016-12-12 0 5.330 5.320 5.330 5.250 5.450 19,470,000 103,358,300 5.3086 3.038 3.033 3.038 2.993 3.107 34,156,719 3.0260 -1.84%
2016-12-09 0 5.430 5.400 5.430 5.360 5.440 22,827,104 123,168,677 5.3957 3.095 3.078 3.095 3.055 3.101 40,046,172 3.0757 0.00%
2016-12-08 0 5.430 5.420 5.430 5.360 5.470 20,218,152 109,401,858 5.4111 3.095 3.090 3.095 3.055 3.118 35,469,221 3.0844 0.56%
2016-12-07 0 5.400 5.400 5.410 5.400 5.520 21,786,000 118,741,420 5.4504 3.078 3.078 3.084 3.078 3.147 38,219,737 3.1068 -1.28%
2016-12-06 0 5.470 5.440 5.470 5.410 5.510 12,722,000 69,235,480 5.4422 3.118 3.101 3.118 3.084 3.141 22,318,530 3.1022 0.37%
2016-12-05 0 5.450 5.450 5.460 5.400 5.540 12,384,912 67,629,828 5.4607 3.107 3.107 3.112 3.078 3.158 21,727,168 3.1127 -0.91%
2016-12-02 0 5.500 5.500 5.510 5.450 5.640 19,229,564 105,936,476 5.5090 3.135 3.135 3.141 3.107 3.215 33,734,916 3.1403 -2.48%
2016-12-01 0 5.640 5.630 5.640 5.590 5.740 17,202,715 97,681,299 5.6782 3.215 3.209 3.215 3.186 3.272 30,179,163 3.2367 0.53%
2016-11-30 0 5.610 5.610 5.620 5.510 5.660 27,525,669 154,109,678 5.5988 3.198 3.198 3.204 3.141 3.226 48,288,985 3.1914 0.54%
2016-11-29 0 5.580 5.580 5.590 5.580 5.640 13,260,813 74,435,801 5.6132 3.181 3.181 3.186 3.181 3.215 23,263,783 3.1996 -0.71%
2016-11-28 0 5.620 5.610 5.620 5.580 5.720 20,520,418 115,567,426 5.6318 3.204 3.198 3.204 3.181 3.261 35,999,494 3.2103 -0.71%
2016-11-25 0 5.660 5.650 5.660 5.620 5.710 6,955,000 39,389,390 5.6635 3.226 3.221 3.226 3.204 3.255 12,201,334 3.2283 -1.22%
2016-11-24 0 5.730 5.710 5.730 5.580 5.790 25,187,000 143,923,149 5.7142 3.266 3.255 3.266 3.181 3.300 44,186,198 3.2572 1.96%
2016-11-23 0 5.620 5.610 5.620 5.610 5.750 16,629,353 94,205,850 5.6650 3.204 3.198 3.204 3.198 3.278 29,173,299 3.2292 -1.75%
2016-11-22 0 5.720 5.720 5.730 5.660 5.790 18,561,160 106,216,039 5.7225 3.261 3.261 3.266 3.226 3.300 32,562,318 3.2619 1.96%
2016-11-21 0 5.610 5.610 5.620 5.600 5.700 10,741,742 60,582,260 5.6399 3.198 3.198 3.204 3.192 3.249 18,844,513 3.2148 -1.58%
2016-11-18 0 5.700 5.700 5.710 5.670 5.950 20,513,218 117,919,263 5.7485 3.249 3.249 3.255 3.232 3.392 35,986,863 3.2767 -1.55%
2016-11-17 0 5.790 5.780 5.790 5.630 5.790 21,261,343 121,669,985 5.7226 3.300 3.295 3.300 3.209 3.300 37,299,318 3.2620 3.21%
2016-11-16 0 5.610 5.600 5.610 5.430 5.660 17,047,695 95,410,742 5.5967 3.198 3.192 3.198 3.095 3.226 29,907,207 3.1902 3.13%
2016-11-15 0 5.440 5.440 5.470 5.440 5.570 18,460,000 101,132,270 5.4785 3.101 3.101 3.118 3.101 3.175 32,384,850 3.1228 -1.27%
2016-11-14 0 5.510 5.510 5.520 5.480 5.700 27,436,900 152,735,907 5.5668 3.141 3.141 3.147 3.124 3.249 48,133,255 3.1732 -2.82%
2016-11-11 0 5.670 5.670 5.680 5.660 5.890 31,095,000 177,837,690 5.7192 3.232 3.232 3.238 3.226 3.357 54,550,754 3.2600 -3.74%
2016-11-10 0 5.890 5.890 5.900 5.840 6.010 20,740,000 122,525,620 5.9077 3.357 3.357 3.363 3.329 3.426 36,384,712 3.3675 -0.34%
2016-11-09 0 5.910 5.900 5.910 5.660 6.070 30,884,062 181,349,442 5.8719 3.369 3.363 3.369 3.226 3.460 54,180,700 3.3471 -1.17%
2016-11-08 0 5.980 5.980 5.990 5.860 6.010 30,600,310 181,838,585 5.9424 3.409 3.409 3.414 3.340 3.426 53,682,906 3.3873 1.87%
2016-11-07 0 5.870 5.870 5.920 5.600 5.960 30,604,886 178,603,327 5.8358 3.346 3.346 3.375 3.192 3.397 53,690,934 3.3265 4.45%
2016-11-04 0 5.620 5.610 5.620 5.610 5.650 8,985,355 50,489,416 5.6191 3.204 3.198 3.204 3.198 3.221 15,763,238 3.2030 -0.35%
2016-11-03 0 5.640 5.640 5.660 5.560 5.730 19,567,809 110,048,948 5.6240 3.215 3.215 3.226 3.169 3.266 34,328,308 3.2058 -0.35%
2016-11-02 0 5.660 5.650 5.660 5.630 5.790 14,763,005 84,344,298 5.7132 3.226 3.221 3.226 3.209 3.300 25,899,117 3.2566 -2.25%
2016-11-01 0 5.790 5.790 5.800 5.610 5.880 23,926,107 138,838,934 5.8028 3.300 3.300 3.306 3.198 3.352 41,974,181 3.3077 2.84%
2016-10-31 0 5.630 5.630 5.650 5.620 5.780 25,880,900 146,693,663 5.6680 3.209 3.209 3.221 3.204 3.295 45,403,525 3.2309 -2.76%
2016-10-28 0 5.790 5.770 5.790 5.680 5.860 20,341,537 117,090,050 5.7562 3.300 3.289 3.300 3.238 3.340 35,685,679 3.2811 0.35%
2016-10-27 0 5.770 5.760 5.770 5.700 5.940 26,006,000 150,836,499 5.8001 3.289 3.283 3.289 3.249 3.386 45,622,991 3.3062 -2.86%
2016-10-26 0 5.940 5.930 5.940 5.910 6.010 19,382,000 115,682,470 5.9686 3.386 3.380 3.386 3.369 3.426 34,002,338 3.4022 -0.50%
2016-10-25 0 5.970 5.950 5.970 5.950 6.090 21,330,352 128,037,865 6.0026 3.403 3.392 3.403 3.392 3.471 37,420,382 3.4216 -1.00%
2016-10-24 0 6.030 6.020 6.030 5.920 6.110 51,554,660 309,940,627 6.0119 3.437 3.432 3.437 3.375 3.483 90,443,658 3.4269 0.84%
2016-10-20 0 5.980 5.980 5.990 5.740 6.020 56,813,856 338,690,545 5.9614 3.409 3.409 3.414 3.272 3.432 99,670,001 3.3981 4.18%
2016-10-19 0 5.740 5.720 5.740 5.500 5.740 34,115,248 192,902,397 5.6544 3.272 3.261 3.272 3.135 3.272 59,849,252 3.2231 4.36%
2016-10-18 0 5.500 5.500 5.510 5.410 5.510 10,919,162 59,921,326 5.4877 3.135 3.135 3.141 3.084 3.141 19,155,765 3.1281 1.48%
2016-10-17 0 5.420 5.420 5.430 5.280 5.470 22,908,000 124,067,480 5.4159 3.090 3.090 3.095 3.010 3.118 40,188,090 3.0872 2.07%
2016-10-14 0 5.310 5.310 5.320 5.270 5.390 9,928,000 52,744,040 5.3127 3.027 3.027 3.033 3.004 3.072 17,416,944 3.0283 -0.75%
2016-10-13 0 5.350 5.330 5.350 5.260 5.450 18,557,500 98,676,650 5.3173 3.050 3.038 3.050 2.998 3.107 32,555,897 3.0310 -1.11%
2016-10-12 0 5.410 5.410 5.420 5.350 5.480 17,901,782 96,578,664 5.3949 3.084 3.084 3.090 3.050 3.124 31,405,554 3.0752 -1.99%
2016-10-11 0 5.520 5.510 5.520 5.380 5.540 18,980,948 104,269,160 5.4934 3.147 3.141 3.147 3.067 3.158 33,298,762 3.1313 0.73%
2016-10-07 0 5.480 5.480 5.490 5.410 5.490 8,273,570 45,096,291 5.4506 3.124 3.124 3.129 3.084 3.129 14,514,535 3.1070 0.00%
2016-10-06 0 5.480 5.460 5.480 5.370 5.490 8,905,135 48,484,783 5.4446 3.124 3.112 3.124 3.061 3.129 15,622,506 3.1035 1.67%
2016-10-05 0 5.390 5.390 5.410 5.320 5.470 12,182,372 65,874,528 5.4074 3.072 3.072 3.084 3.033 3.118 21,371,847 3.0823 -0.19%
2016-10-04 0 5.400 5.390 5.400 5.260 5.410 12,723,746 68,207,115 5.3606 3.078 3.072 3.078 2.998 3.084 22,321,593 3.0557 1.89%
2016-10-03 0 5.300 5.290 5.300 5.270 5.390 13,652,400 72,541,752 5.3135 3.021 3.015 3.021 3.004 3.072 23,950,754 3.0288 1.15%
2016-09-30 0 5.240 5.240 5.250 5.230 5.400 13,673,996 72,423,578 5.2964 2.987 2.987 2.993 2.981 3.078 23,988,641 3.0191 -2.78%
2016-09-29 0 5.390 5.380 5.390 5.340 5.460 6,550,810 35,229,601 5.3779 3.072 3.067 3.072 3.044 3.112 11,492,254 3.0655 -0.19%
2016-09-28 0 5.400 5.390 5.400 5.300 5.410 8,477,342 45,642,414 5.3840 3.078 3.072 3.078 3.021 3.084 14,872,018 3.0690 1.31%
2016-09-27 0 5.330 5.320 5.330 5.130 5.350 21,079,427 111,334,615 5.2817 3.038 3.033 3.038 2.924 3.050 36,980,178 3.0107 2.30%
2016-09-26 0 5.210 5.200 5.210 5.160 5.490 34,614,359 182,011,024 5.2583 2.970 2.964 2.970 2.941 3.129 60,724,855 2.9973 -4.25%
2016-09-23 0 5.500 5.500 5.520 5.500 5.660 21,995,800 122,346,751 5.5623 3.101 3.101 3.113 3.101 3.192 39,006,225 3.1366 -1.43%
2016-09-22 0 5.580 5.570 5.580 5.540 5.810 41,506,400 235,161,124 5.6657 3.147 3.141 3.147 3.124 3.276 73,605,323 3.1949 0.00%
2016-09-21 0 5.580 5.570 5.580 5.550 5.670 13,700,436 76,501,590 5.5839 3.147 3.141 3.147 3.130 3.197 24,295,651 3.1488 -0.53%
2016-09-20 0 5.610 5.600 5.610 5.530 5.670 20,195,573 112,921,598 5.5914 3.164 3.158 3.164 3.118 3.197 35,813,795 3.1530 1.63%
2016-09-19 0 5.520 5.520 5.540 5.220 5.550 34,538,000 187,373,568 5.4251 3.113 3.113 3.124 2.944 3.130 61,247,920 3.0593 3.37%
2016-09-15 0 5.340 5.340 5.370 5.340 5.430 20,072,694 107,749,448 5.3680 3.011 3.011 3.028 3.011 3.062 35,595,887 3.0270 -2.20%
2016-09-14 0 5.460 5.460 5.470 5.360 5.490 7,075,000 38,459,320 5.4359 3.079 3.079 3.085 3.023 3.096 12,546,443 3.0654 0.55%
2016-09-13 0 5.430 5.420 5.430 5.410 5.600 15,204,100 83,241,331 5.4749 3.062 3.056 3.062 3.051 3.158 26,962,172 3.0873 -0.55%
2016-09-12 0 5.460 5.460 5.470 5.450 5.610 27,603,174 152,526,432 5.5257 3.079 3.079 3.085 3.073 3.164 48,950,055 3.1160 -5.21%
2016-09-09 0 5.760 5.760 5.780 5.660 5.790 34,907,000 199,915,506 5.7271 3.248 3.248 3.259 3.192 3.265 61,902,285 3.2295 0.70%
2016-09-08 0 5.720 5.720 5.730 5.620 5.750 20,901,272 118,775,084 5.6827 3.226 3.226 3.231 3.169 3.242 37,065,245 3.2045 2.14%
2016-09-07 0 5.600 5.590 5.600 5.570 5.730 18,725,000 105,336,680 5.6255 3.158 3.152 3.158 3.141 3.231 33,205,956 3.1722 -1.06%
2016-09-06 0 5.660 5.640 5.660 5.550 5.730 35,322,538 199,099,092 5.6366 3.192 3.180 3.192 3.130 3.231 62,639,179 3.1785 1.07%
2016-09-05 0 5.600 5.590 5.600 5.280 5.600 59,972,092 328,305,266 5.4743 3.158 3.152 3.158 2.977 3.158 106,351,436 3.0870 6.87%
2016-09-02 0 5.240 5.220 5.240 5.150 5.250 19,523,802 101,841,160 5.2163 2.955 2.944 2.955 2.904 2.961 34,622,510 2.9415 1.75%
2016-09-01 0 5.150 5.140 5.150 5.100 5.270 52,926,627 272,996,587 5.1580 2.904 2.898 2.904 2.876 2.972 93,857,369 2.9086 -4.81%
2016-08-31 0 5.410 5.400 5.410 5.310 5.540 55,024,271 297,977,066 5.4154 3.051 3.045 3.051 2.994 3.124 97,577,223 3.0538 3.24%
2016-08-30 0 5.240 5.230 5.240 5.100 5.240 15,836,802 82,049,508 5.1809 2.955 2.949 2.955 2.876 2.955 28,084,173 2.9216 1.95%
2016-08-29 0 5.140 5.130 5.140 5.020 5.150 10,755,998 55,030,028 5.1162 2.898 2.893 2.898 2.831 2.904 19,074,136 2.8851 1.78%
2016-08-26 0 5.050 5.050 5.060 4.920 5.080 8,069,540 40,621,490 5.0339 2.848 2.848 2.853 2.774 2.865 14,310,109 2.8387 0.40%
2016-08-25 0 5.030 5.020 5.030 4.990 5.080 8,731,200 43,759,450 5.0118 2.836 2.831 2.836 2.814 2.865 15,483,463 2.8262 -1.18%
2016-08-24 0 5.090 5.080 5.090 5.050 5.180 12,156,107 61,919,582 5.0937 2.870 2.865 2.870 2.848 2.921 21,557,017 2.8724 -0.59%
2016-08-23 0 5.120 5.110 5.120 5.040 5.320 28,554,238 148,123,963 5.1875 2.887 2.882 2.887 2.842 3.000 50,636,623 2.9252 -1.54%
2016-08-22 0 5.200 5.180 5.200 5.060 5.200 22,870,708 117,084,430 5.1194 2.932 2.921 2.932 2.853 2.932 40,557,742 2.8869 1.96%
2016-08-19 0 5.100 5.090 5.100 4.980 5.110 11,560,488 58,430,154 5.0543 2.876 2.870 2.876 2.808 2.882 20,500,777 2.8501 2.00%
2016-08-18 0 5.000 5.000 5.010 4.870 5.050 14,790,000 73,915,160 4.9976 2.820 2.820 2.825 2.746 2.848 26,227,828 2.8182 1.01%
2016-08-17 0 4.950 4.930 4.950 4.890 5.130 23,590,000 117,304,540 4.9726 2.791 2.780 2.791 2.757 2.893 41,833,297 2.8041 -1.20%
2016-08-16 0 5.010 5.010 5.020 4.980 5.090 30,722,000 153,857,250 5.0080 2.825 2.825 2.831 2.808 2.870 54,480,821 2.8241 0.00%
2016-08-15 0 5.010 5.010 5.020 4.960 5.190 27,528,000 138,377,458 5.0268 2.825 2.825 2.831 2.797 2.927 48,816,745 2.8346 -2.72%
2016-08-12 0 5.150 5.130 5.160 5.110 5.190 23,641,000 121,620,650 5.1445 2.904 2.893 2.910 2.882 2.927 41,923,738 2.9010 1.78%
2016-08-11 0 5.060 5.030 5.060 4.980 5.180 35,249,000 179,577,080 5.0945 2.853 2.836 2.853 2.808 2.921 62,508,771 2.8728 1.20%
2016-08-10 0 5.000 4.990 5.000 4.800 5.000 40,716,921 201,283,825 4.9435 2.820 2.814 2.820 2.707 2.820 72,205,302 2.7877 4.82%
2016-08-09 0 4.770 4.770 4.780 4.630 4.780 13,247,206 62,734,267 4.7357 2.690 2.690 2.695 2.611 2.695 23,491,916 2.6705 2.14%
2016-08-08 0 4.670 4.660 4.670 4.600 4.710 13,108,000 60,850,930 4.6423 2.633 2.628 2.633 2.594 2.656 23,245,056 2.6178 0.00%
2016-08-05 0 4.670 4.660 4.670 4.580 4.670 11,265,473 52,124,586 4.6269 2.633 2.628 2.633 2.583 2.633 19,977,613 2.6091 1.74%
2016-08-04 0 4.590 4.580 4.590 4.540 4.670 11,156,077 51,017,657 4.5731 2.588 2.583 2.588 2.560 2.633 19,783,615 2.5788 -0.65%
2016-08-03 0 4.620 4.620 4.640 4.580 4.690 11,221,758 51,939,729 4.6285 2.605 2.605 2.617 2.583 2.645 19,900,091 2.6100 -1.91%
2016-08-01 0 4.710 4.670 4.710 4.610 4.720 10,200,499 47,647,198 4.6711 2.656 2.633 2.656 2.600 2.662 18,089,042 2.6340 0.00%
2016-07-29 0 4.710 4.710 4.720 4.660 4.820 11,146,614 52,946,634 4.7500 2.656 2.656 2.662 2.628 2.718 19,766,834 2.6786 -2.48%
2016-07-28 0 4.830 4.820 4.830 4.710 4.840 25,070,692 120,345,378 4.8002 2.724 2.718 2.724 2.656 2.729 44,459,081 2.7069 3.21%
2016-07-27 0 4.680 4.670 4.680 4.550 4.710 26,641,499 124,578,470 4.6761 2.639 2.633 2.639 2.566 2.656 47,244,669 2.6369 2.63%
2016-07-26 0 4.560 4.550 4.560 4.470 4.600 9,817,287 44,739,773 4.5572 2.571 2.566 2.571 2.521 2.594 17,409,474 2.5699 0.88%
2016-07-25 0 4.520 4.490 4.520 4.490 4.570 7,121,500 32,209,603 4.5229 2.549 2.532 2.549 2.532 2.577 12,628,903 2.5505 -1.31%
2016-07-22 0 4.580 4.550 4.590 4.550 4.620 12,160,306 55,678,150 4.5787 2.583 2.566 2.588 2.566 2.605 21,564,464 2.5819 -0.22%
2016-07-21 0 4.590 4.580 4.600 4.480 4.600 20,795,995 94,621,500 4.5500 2.588 2.583 2.594 2.526 2.594 36,878,552 2.5658 2.23%
2016-07-20 0 4.490 4.480 4.490 4.460 4.510 6,433,871 28,873,617 4.4878 2.532 2.526 2.532 2.515 2.543 11,409,497 2.5307 0.00%
2016-07-19 0 4.490 4.480 4.500 4.430 4.500 5,556,298 24,929,498 4.4867 2.532 2.526 2.538 2.498 2.538 9,853,254 2.5301 0.00%
2016-07-18 0 4.490 4.490 4.500 4.410 4.530 6,469,950 29,052,586 4.4904 2.532 2.532 2.538 2.487 2.554 11,473,478 2.5322 1.13%
2016-07-15 0 4.440 4.430 4.450 4.430 4.540 7,835,500 35,076,485 4.4766 2.504 2.498 2.509 2.498 2.560 13,895,074 2.5244 -1.11%
2016-07-14 0 4.490 4.480 4.500 4.410 4.530 7,254,000 32,358,610 4.4608 2.532 2.526 2.538 2.487 2.554 12,863,872 2.5155 -0.44%
2016-07-13 0 4.510 4.500 4.530 4.450 4.540 15,402,744 69,404,582 4.5060 2.543 2.538 2.554 2.509 2.560 27,314,437 2.5409 1.58%
2016-07-12 0 4.440 4.430 4.440 4.370 4.460 11,068,000 48,922,720 4.4202 2.504 2.498 2.504 2.464 2.515 19,627,424 2.4926 0.91%
2016-07-11 0 4.400 4.390 4.420 4.310 4.420 13,694,036 59,653,479 4.3562 2.481 2.476 2.492 2.430 2.492 24,284,302 2.4565 3.53%
2016-07-08 0 4.250 4.240 4.270 4.240 4.420 24,341,957 104,398,785 4.2888 2.397 2.391 2.408 2.391 2.492 43,166,779 2.4185 -3.41%
2016-07-07 0 4.400 4.390 4.410 4.360 4.470 16,033,646 70,672,816 4.4078 2.481 2.476 2.487 2.459 2.521 28,433,246 2.4856 -0.45%
2016-07-06 0 4.420 4.400 4.420 4.340 4.500 16,156,379 70,873,453 4.3867 2.492 2.481 2.492 2.447 2.538 28,650,895 2.4737 -1.78%
2016-07-05 0 4.500 4.490 4.520 4.470 4.680 9,038,586 40,976,881 4.5335 2.538 2.532 2.549 2.521 2.639 16,028,565 2.5565 -3.23%
2016-07-04 0 4.650 4.640 4.660 4.600 4.680 9,562,944 44,390,532 4.6419 2.622 2.617 2.628 2.594 2.639 16,958,435 2.6176 -0.21%
2016-06-30 0 4.660 4.640 4.660 4.580 4.670 10,973,464 50,805,707 4.6299 2.628 2.617 2.628 2.583 2.633 19,459,779 2.6108 2.19%
2016-06-29 0 4.560 4.560 4.570 4.450 4.600 10,838,800 49,504,192 4.5673 2.571 2.571 2.577 2.509 2.594 19,220,973 2.5755 2.47%
2016-06-28 0 4.450 4.440 4.450 4.350 4.480 7,420,332 33,017,070 4.4495 2.509 2.504 2.509 2.453 2.526 13,158,837 2.5091 0.23%
2016-06-27 0 4.440 4.430 4.450 4.330 4.480 7,298,168 32,251,166 4.4191 2.504 2.498 2.509 2.442 2.526 12,942,197 2.4919 -0.45%
2016-06-24 0 4.460 4.460 4.500 4.300 4.580 11,916,050 52,687,497 4.4216 2.515 2.515 2.538 2.425 2.583 21,131,313 2.4933 -1.55%
2016-06-23 0 4.530 4.510 4.530 4.510 4.560 3,858,109 17,498,000 4.5354 2.554 2.543 2.554 2.543 2.571 6,841,773 2.5575 0.22%
2016-06-22 0 4.520 4.500 4.530 4.440 4.560 6,057,851 27,340,363 4.5132 2.549 2.538 2.554 2.504 2.571 10,742,683 2.5450 0.22%
2016-06-21 0 4.510 4.480 4.510 4.410 4.510 16,829,782 75,367,441 4.4782 2.543 2.526 2.543 2.487 2.543 29,845,073 2.5253 2.04%
2016-06-20 0 4.420 4.400 4.430 4.350 4.440 18,850,548 82,655,471 4.3848 2.492 2.481 2.498 2.453 2.504 33,428,596 2.4726 1.61%
2016-06-17 0 4.350 4.350 4.360 4.210 4.370 37,573,647 162,154,502 4.3156 2.453 2.453 2.459 2.374 2.464 66,631,181 2.4336 0.69%
2016-06-16 0 4.320 4.310 4.340 4.290 4.530 27,035,903 117,992,717 4.3643 2.436 2.430 2.447 2.419 2.554 47,944,085 2.4610 -4.64%
2016-06-15 0 4.530 4.530 4.540 4.300 4.550 18,851,990 84,009,334 4.4563 2.554 2.554 2.560 2.425 2.566 33,431,153 2.5129 3.90%
2016-06-14 0 4.360 4.310 4.360 4.230 4.370 12,677,745 54,888,648 4.3295 2.459 2.430 2.459 2.385 2.464 22,482,063 2.4414 1.40%
2016-06-13 0 4.300 4.280 4.300 4.200 4.360 30,129,905 128,902,979 4.2782 2.425 2.414 2.425 2.368 2.459 53,430,830 2.4125 -3.37%
2016-06-10 0 4.450 4.430 4.440 4.430 4.600 17,447,376 78,192,385 4.4816 2.509 2.498 2.504 2.498 2.594 30,940,283 2.5272 -3.68%
2016-06-08 0 4.620 4.610 4.640 4.600 4.670 7,488,963 34,682,607 4.6312 2.605 2.600 2.617 2.594 2.633 13,280,543 2.6115 -0.43%
2016-06-07 0 4.640 4.640 4.650 4.550 4.650 11,084,483 51,014,678 4.6024 2.617 2.617 2.622 2.566 2.622 19,656,654 2.5953 1.75%
2016-06-06 0 4.560 4.550 4.560 4.490 4.570 10,011,719 45,401,878 4.5349 2.571 2.566 2.571 2.532 2.577 17,754,270 2.5572 1.11%
2016-06-03 0 4.510 4.500 4.510 4.410 4.560 22,463,826 101,076,081 4.4995 2.543 2.538 2.543 2.487 2.571 39,836,198 2.5373 1.81%
2016-06-02 0 4.430 4.430 4.440 4.380 4.630 53,342,700 238,934,323 4.4792 2.498 2.498 2.504 2.470 2.611 94,595,211 2.5259 -2.21%
2016-06-01 0 4.530 4.520 4.530 4.520 4.930 64,568,832 299,356,058 4.6362 2.554 2.549 2.554 2.549 2.780 114,503,059 2.6144 -9.22%
2016-05-31 0 4.990 4.980 4.990 4.960 5.050 45,823,252 229,115,770 5.0000 2.814 2.808 2.814 2.797 2.848 81,260,608 2.8195 0.81%
2016-05-30 0 4.950 4.940 4.960 4.880 5.000 17,799,184 87,846,006 4.9354 2.791 2.786 2.797 2.752 2.820 31,564,161 2.7831 1.43%
2016-05-27 0 4.880 4.880 4.890 4.720 4.950 17,264,611 83,744,479 4.8506 2.752 2.752 2.757 2.662 2.791 30,616,177 2.7353 2.09%
2016-05-26 0 4.780 4.770 4.790 4.630 4.790 14,847,279 70,129,969 4.7234 2.695 2.690 2.701 2.611 2.701 26,329,404 2.6636 4.14%
2016-05-25 0 4.590 4.580 4.600 4.560 4.680 7,633,000 35,260,570 4.6195 2.588 2.583 2.594 2.571 2.639 13,535,971 2.6050 -0.20%
2016-05-24 0 4.650 4.630 4.680 4.490 4.680 17,213,500 79,654,671 4.6275 2.593 2.582 2.610 2.504 2.610 30,864,048 2.5808 3.79%
2016-05-23 0 4.480 4.470 4.520 4.470 4.630 8,738,996 39,551,519 4.5259 2.499 2.493 2.521 2.493 2.582 15,669,143 2.5242 -0.44%
2016-05-20 0 4.500 4.490 4.500 4.490 4.600 9,663,684 43,784,563 4.5308 2.510 2.504 2.510 2.504 2.566 17,327,122 2.5269 -0.88%
2016-05-19 0 4.540 4.530 4.540 4.530 4.680 17,176,000 78,490,780 4.5698 2.532 2.526 2.532 2.526 2.610 30,796,810 2.5487 -3.40%
2016-05-18 0 4.700 4.670 4.690 4.600 4.700 11,840,627 55,482,405 4.6858 2.621 2.605 2.616 2.566 2.621 21,230,411 2.6133 0.21%
2016-05-17 0 4.690 4.680 4.700 4.580 4.730 9,396,000 56,035,840 5.9638 2.616 2.610 2.621 2.554 2.638 16,847,160 3.3261 1.96%
2016-05-16 0 4.600 4.580 4.610 4.480 4.650 10,514,720 48,012,123 4.5662 2.566 2.554 2.571 2.499 2.593 18,853,041 2.5467 1.32%
2016-05-13 0 4.540 4.550 4.560 4.460 4.640 30,380,000 137,507,129 4.5262 2.532 2.538 2.543 2.487 2.588 54,471,768 2.5244 -2.58%
2016-05-12 0 4.660 4.660 4.670 4.640 4.790 5,646,000 26,432,660 4.6817 2.599 2.599 2.605 2.588 2.671 10,123,358 2.6111 -2.10%
2016-05-11 0 4.760 4.750 4.760 4.530 4.810 15,532,051 72,742,337 4.6834 2.655 2.649 2.655 2.526 2.683 27,849,186 2.6120 -0.63%
2016-05-10 0 4.790 4.760 4.790 4.710 4.800 9,842,606 46,740,309 4.7488 2.671 2.655 2.671 2.627 2.677 17,647,931 2.6485 0.00%
2016-05-09 0 4.790 4.780 4.790 4.780 4.860 15,034,000 72,434,376 4.8180 2.671 2.666 2.671 2.666 2.711 26,956,174 2.6871 0.42%
2016-05-06 0 4.770 4.770 4.780 4.730 4.800 11,491,300 54,852,977 4.7734 2.660 2.660 2.666 2.638 2.677 20,604,063 2.6622 -0.83%
2016-05-05 0 4.810 4.800 4.820 4.710 4.840 19,014,000 91,139,444 4.7933 2.683 2.677 2.688 2.627 2.699 34,092,370 2.6733 1.91%
2016-05-04 0 4.720 4.720 4.730 4.650 4.760 10,875,021 51,360,274 4.7228 2.632 2.632 2.638 2.593 2.655 19,499,066 2.6340 -0.42%
2016-05-03 0 4.740 4.720 4.730 4.590 4.800 31,176,774 147,786,759 4.7403 2.644 2.632 2.638 2.560 2.677 55,900,395 2.6438 1.94%
2016-04-29 0 4.650 4.620 4.650 4.600 4.760 28,857,059 135,045,920 4.6798 2.593 2.577 2.593 2.566 2.655 51,741,113 2.6100 -1.90%
2016-04-28 0 4.740 4.710 4.740 4.690 4.820 33,036,216 156,524,058 4.7380 2.644 2.627 2.644 2.616 2.688 59,234,401 2.6425 0.85%
2016-04-27 0 4.700 4.690 4.700 4.680 4.990 53,397,780 254,602,592 4.7680 2.621 2.616 2.621 2.610 2.783 95,742,972 2.6592 -6.00%
2016-04-26 0 5.000 4.980 5.020 4.930 5.240 24,664,301 123,209,176 4.9954 2.789 2.777 2.800 2.750 2.922 44,223,439 2.7861 -3.85%
2016-04-25 0 5.200 5.200 5.210 5.160 5.290 19,825,500 103,390,130 5.2150 2.900 2.900 2.906 2.878 2.950 35,547,401 2.9085 -0.95%
2016-04-22 0 5.250 5.230 5.270 5.120 5.430 30,264,983 158,621,501 5.2411 2.928 2.917 2.939 2.856 3.028 54,265,541 2.9231 -2.05%
2016-04-21 0 5.360 5.350 5.360 5.180 5.420 19,066,374 101,692,668 5.3336 2.989 2.984 2.989 2.889 3.023 34,186,277 2.9747 2.29%
2016-04-20 0 5.240 5.240 5.250 5.170 5.290 20,186,472 105,392,656 5.2210 2.922 2.922 2.928 2.883 2.950 36,194,629 2.9118 -0.57%
2016-04-19 0 5.270 5.260 5.270 5.130 5.270 18,697,024 97,919,239 5.2372 2.939 2.934 2.939 2.861 2.939 33,524,027 2.9209 1.93%
2016-04-18 0 5.170 5.160 5.180 5.050 5.180 14,516,036 74,147,298 5.1080 2.883 2.878 2.889 2.816 2.889 26,027,457 2.8488 -0.58%
2016-04-15 0 5.200 5.200 5.220 4.990 5.220 27,589,080 140,522,059 5.0934 2.900 2.900 2.911 2.783 2.911 49,467,609 2.8407 4.42%
2016-04-14 0 4.980 4.960 4.990 4.920 5.050 20,178,676 100,139,821 4.9627 2.777 2.766 2.783 2.744 2.816 36,180,650 2.7678 -0.40%
2016-04-13 0 5.000 5.000 5.010 4.970 5.100 13,853,000 69,746,704 5.0348 2.789 2.789 2.794 2.772 2.844 24,838,624 2.8080 -0.20%
2016-04-12 0 5.010 5.000 5.030 4.950 5.080 11,767,211 59,044,964 5.0178 2.794 2.789 2.805 2.761 2.833 21,098,775 2.7985 1.42%
2016-04-11 0 4.940 4.940 4.950 4.880 5.010 24,834,602 122,678,389 4.9398 2.755 2.755 2.761 2.722 2.794 44,528,791 2.7550 -0.80%
2016-04-08 0 4.980 4.970 4.990 4.820 5.000 16,950,500 84,079,165 4.9603 2.777 2.772 2.783 2.688 2.789 30,392,485 2.7664 0.81%
2016-04-07 0 4.940 4.940 4.950 4.890 4.970 14,945,100 73,687,567 4.9306 2.755 2.755 2.761 2.727 2.772 26,796,775 2.7499 1.65%
2016-04-06 0 4.860 4.830 4.860 4.760 4.920 21,620,000 105,349,950 4.8728 2.711 2.694 2.711 2.655 2.744 38,764,965 2.7177 2.32%
2016-04-05 0 4.750 4.740 4.750 4.740 4.900 14,578,106 69,900,382 4.7949 2.649 2.644 2.649 2.644 2.733 26,138,749 2.6742 -1.86%
2016-04-01 0 4.840 4.810 4.840 4.750 5.000 28,064,770 136,404,345 4.8603 2.699 2.683 2.699 2.649 2.789 50,320,528 2.7107 -0.41%
2016-03-31 0 4.860 4.860 4.880 4.700 4.970 53,480,747 260,885,162 4.8781 2.711 2.711 2.722 2.621 2.772 95,891,733 2.7206 5.65%
2016-03-30 0 4.600 4.590 4.600 4.450 4.620 13,628,631 62,040,364 4.5522 2.566 2.560 2.566 2.482 2.577 24,436,327 2.5389 2.91%
2016-03-29 0 4.470 4.470 4.490 4.430 4.530 10,407,000 46,720,310 4.4893 2.493 2.493 2.504 2.471 2.526 18,659,898 2.5038 -0.45%
2016-03-24 0 4.490 4.470 4.500 4.430 4.610 14,396,000 64,781,534 4.5000 2.504 2.493 2.510 2.471 2.571 25,812,231 2.5097 -0.44%
2016-03-23 0 4.510 4.500 4.510 4.460 4.590 11,912,952 53,744,427 4.5114 2.515 2.510 2.515 2.487 2.560 21,360,091 2.5161 -1.53%
2016-03-22 0 4.580 4.570 4.600 4.520 4.640 21,666,525 99,285,213 4.5824 2.554 2.549 2.566 2.521 2.588 38,848,385 2.5557 -1.08%
2016-03-21 0 4.630 4.590 4.630 4.550 4.700 9,582,513 44,253,588 4.6182 2.582 2.560 2.582 2.538 2.621 17,181,581 2.5756 -0.22%
2016-03-18 0 4.640 4.620 4.640 4.570 4.680 24,702,634 114,605,479 4.6394 2.588 2.577 2.588 2.549 2.610 44,292,171 2.5875 0.43%
2016-03-17 0 4.620 4.620 4.630 4.480 4.630 23,980,269 108,922,024 4.5422 2.577 2.577 2.582 2.499 2.582 42,996,960 2.5332 4.29%
2016-03-16 0 4.430 4.420 4.430 4.410 4.640 19,233,550 86,532,247 4.4990 2.471 2.465 2.471 2.460 2.588 34,486,026 2.5092 -2.64%
2016-03-15 0 4.550 4.540 4.550 4.400 4.580 23,255,958 104,730,868 4.5034 2.538 2.532 2.538 2.454 2.554 41,698,260 2.5116 0.66%
2016-03-14 0 4.520 4.500 4.520 4.500 4.720 22,079,651 101,120,054 4.5798 2.521 2.510 2.521 2.510 2.632 39,589,125 2.5542 -2.59%
2016-03-11 0 4.640 4.620 4.640 4.470 4.660 20,764,469 95,561,941 4.6022 2.588 2.577 2.588 2.493 2.599 37,230,985 2.5667 3.80%
2016-03-10 0 4.470 4.460 4.480 4.430 4.590 8,548,578 38,636,557 4.5196 2.493 2.487 2.499 2.471 2.560 15,327,721 2.5207 -0.67%
2016-03-09 0 4.500 4.500 4.530 4.410 4.590 20,939,820 94,203,409 4.4988 2.510 2.510 2.526 2.460 2.560 37,545,392 2.5091 -2.81%
2016-03-08 0 4.630 4.610 4.620 4.560 4.840 30,285,754 140,992,352 4.6554 2.582 2.571 2.577 2.543 2.699 54,302,784 2.5964 -4.14%
2016-03-07 0 4.830 4.830 4.840 4.640 4.840 37,692,740 179,276,502 4.7563 2.694 2.694 2.699 2.588 2.699 67,583,614 2.6527 4.77%
2016-03-04 0 4.610 4.610 4.620 4.480 4.620 31,545,160 143,474,067 4.5482 2.571 2.571 2.577 2.499 2.577 56,560,916 2.5366 2.67%
2016-03-03 0 4.490 4.490 4.500 4.400 4.520 19,576,873 87,358,734 4.4623 2.504 2.504 2.510 2.454 2.521 35,101,609 2.4887 0.67%
2016-03-02 0 4.460 4.460 4.470 4.340 4.480 25,959,301 114,988,467 4.4296 2.487 2.487 2.493 2.421 2.499 46,545,392 2.4705 3.96%
2016-03-01 0 4.290 4.280 4.290 4.080 4.290 14,097,000 59,263,060 4.2039 2.393 2.387 2.393 2.275 2.393 25,276,120 2.3446 5.15%
2016-02-29 0 4.080 4.070 4.120 4.070 4.280 15,317,761 63,193,416 4.1255 2.275 2.270 2.298 2.270 2.387 27,464,961 2.3009 -3.77%
2016-02-26 0 4.240 4.230 4.250 4.180 4.330 10,731,583 45,378,919 4.2285 2.365 2.359 2.370 2.331 2.415 19,241,879 2.3583 1.19%
2016-02-25 0 4.190 4.180 4.190 4.080 4.250 19,622,132 82,050,547 4.1815 2.337 2.331 2.337 2.275 2.370 35,182,759 2.3321 1.45%
2016-02-24 0 4.130 4.120 4.130 4.100 4.270 21,711,526 90,092,289 4.1495 2.303 2.298 2.303 2.287 2.381 38,929,072 2.3143 -3.50%
2016-02-23 0 4.280 4.270 4.280 4.210 4.440 19,023,000 81,375,900 4.2778 2.387 2.381 2.387 2.348 2.476 34,108,507 2.3858 -0.70%
2016-02-22 0 4.310 4.310 4.330 4.200 4.350 15,340,763 65,865,215 4.2935 2.404 2.404 2.415 2.342 2.426 27,506,204 2.3946 2.62%
2016-02-19 0 4.200 4.190 4.200 4.150 4.410 41,067,854 174,509,502 4.2493 2.342 2.337 2.342 2.315 2.460 73,635,241 2.3699 -0.94%
2016-02-18 0 4.240 4.230 4.240 4.020 4.280 51,210,886 215,792,688 4.2138 2.365 2.359 2.365 2.242 2.387 91,821,840 2.3501 7.34%
2016-02-17 0 3.950 3.940 3.980 3.860 4.010 34,584,042 137,499,293 3.9758 2.203 2.197 2.220 2.153 2.236 62,009,674 2.2174 2.33%
2016-02-16 0 3.860 3.860 3.870 3.780 4.000 20,914,440 82,211,722 3.9309 2.153 2.153 2.158 2.108 2.231 37,499,886 2.1923 1.31%
2016-02-15 0 3.810 3.800 3.820 3.610 3.830 18,854,795 70,904,316 3.7605 2.125 2.119 2.130 2.013 2.136 33,806,913 2.0973 7.32%
2016-02-12 0 3.550 3.550 3.560 3.550 3.660 21,513,000 76,965,850 3.5776 1.980 1.980 1.985 1.980 2.041 38,573,112 1.9953 -4.31%
2016-02-11 0 3.710 3.700 3.710 3.530 3.750 36,437,596 134,877,820 3.7016 2.069 2.064 2.069 1.969 2.091 65,333,123 2.0645 -3.89%
2016-02-05 0 3.860 3.860 3.880 3.810 4.030 26,470,060 102,797,030 3.8835 2.153 2.153 2.164 2.125 2.248 47,461,190 2.1659 -2.77%
2016-02-04 0 3.970 3.950 3.990 3.930 4.040 27,140,000 107,709,700 3.9687 2.214 2.203 2.225 2.192 2.253 48,662,402 2.2134 -0.50%
2016-02-03 0 3.990 3.980 3.990 3.910 4.050 33,252,228 131,978,525 3.9690 2.225 2.220 2.225 2.181 2.259 59,621,713 2.2136 -3.62%
2016-02-02 0 4.140 4.120 4.130 4.000 4.180 40,146,835 164,668,161 4.1016 2.309 2.298 2.303 2.231 2.331 71,983,841 2.2876 1.22%
2016-02-01 0 4.090 4.080 4.090 3.880 4.150 63,024,260 254,795,859 4.0428 2.281 2.275 2.281 2.164 2.315 113,003,386 2.2548 6.79%
2016-01-29 0 3.830 3.840 3.850 3.720 4.040 126,371,897 483,157,719 3.8233 2.136 2.142 2.147 2.075 2.253 226,586,591 2.1323 -5.67%
2016-01-28 0 4.060 4.050 4.070 4.000 4.330 51,660,578 211,493,610 4.0939 2.264 2.259 2.270 2.231 2.415 92,628,144 2.2833 -6.88%
2016-01-27 0 4.360 4.320 4.360 4.260 4.550 29,841,268 129,987,075 4.3560 2.432 2.409 2.432 2.376 2.538 53,505,814 2.4294 1.16%
2016-01-26 0 4.310 4.290 4.320 4.210 4.500 33,978,300 145,609,908 4.2854 2.404 2.393 2.409 2.348 2.510 60,923,570 2.3900 -5.90%
2016-01-25 0 4.580 4.560 4.590 4.310 4.640 31,675,241 143,272,144 4.5232 2.554 2.543 2.560 2.404 2.588 56,794,153 2.5227 7.26%
2016-01-22 0 4.270 4.260 4.280 4.100 4.300 34,595,129 146,013,808 4.2206 2.381 2.376 2.387 2.287 2.398 62,029,554 2.3539 5.17%
2016-01-21 0 4.060 4.060 4.070 3.980 4.300 47,220,283 193,487,434 4.0975 2.264 2.264 2.270 2.220 2.398 84,666,633 2.2853 -5.58%
2016-01-20 0 4.300 4.300 4.310 4.250 4.660 34,120,230 149,100,959 4.3699 2.398 2.398 2.404 2.370 2.599 61,178,053 2.4372 -7.92%
2016-01-19 0 4.670 4.650 4.670 4.480 4.670 26,845,037 122,776,042 4.5735 2.605 2.593 2.605 2.499 2.605 48,133,529 2.5507 5.66%
2016-01-18 0 4.420 4.410 4.440 4.250 4.490 17,552,000 77,094,534 4.3924 2.465 2.460 2.476 2.370 2.504 31,470,983 2.4497 0.91%
2016-01-15 0 4.380 4.370 4.380 4.370 4.600 31,541,310 139,829,527 4.4332 2.443 2.437 2.443 2.437 2.566 56,554,013 2.4725 -2.88%
2016-01-14 0 4.510 4.490 4.510 4.330 4.530 35,521,692 157,071,685 4.4219 2.515 2.504 2.515 2.415 2.526 63,690,894 2.4662 -0.66%
2016-01-13 0 4.540 4.530 4.540 4.480 4.600 31,162,597 141,605,519 4.5441 2.532 2.526 2.532 2.499 2.566 55,874,975 2.5343 3.42%
2016-01-12 0 4.390 4.380 4.410 4.270 4.640 61,120,797 271,378,137 4.4400 2.448 2.443 2.460 2.381 2.588 109,590,450 2.4763 -1.35%
2016-01-11 0 4.450 4.460 4.470 4.410 4.700 66,514,884 299,575,064 4.5039 2.482 2.487 2.493 2.460 2.621 119,262,124 2.5119 -6.51%
2016-01-08 0 4.760 4.760 4.770 4.670 4.840 52,178,081 250,141,139 4.7940 2.655 2.655 2.660 2.605 2.699 93,556,034 2.6737 -1.65%
2016-01-07 0 4.840 4.820 4.830 4.750 5.120 71,239,006 343,761,696 4.8255 2.699 2.688 2.694 2.649 2.856 127,732,541 2.6913 -5.47%
2016-01-06 0 5.120 5.120 5.140 5.070 5.380 23,417,099 120,770,869 5.1574 2.856 2.856 2.867 2.828 3.001 41,987,188 2.8764 -3.76%
2016-01-05 0 5.320 5.300 5.340 5.290 5.430 10,456,773 55,870,924 5.3430 2.967 2.956 2.978 2.950 3.028 18,749,141 2.9799 -1.30%
2016-01-04 0 5.390 5.380 5.390 5.300 5.590 20,047,939 109,047,756 5.4393 3.006 3.001 3.006 2.956 3.118 35,946,237 3.0336 -0.74%
2015-12-31 0 5.430 5.420 5.450 5.330 5.490 7,990,000 43,141,242 5.3994 3.028 3.023 3.040 2.973 3.062 14,326,183 3.0114 0.37%
2015-12-30 0 5.410 5.400 5.420 5.400 5.530 6,655,758 36,172,335 5.4347 3.017 3.012 3.023 3.012 3.084 11,933,868 3.0311 -1.64%
2015-12-29 0 5.500 5.500 5.510 5.480 5.520 9,832,000 54,115,010 5.5040 3.067 3.067 3.073 3.056 3.079 17,628,914 3.0697 -0.36%
2015-12-28 0 5.520 5.490 5.530 5.460 5.550 9,916,928 54,647,180 5.5105 3.079 3.062 3.084 3.045 3.095 17,781,192 3.0733 1.10%
2015-12-24 0 5.460 5.460 5.470 5.460 5.600 11,363,455 62,628,960 5.5114 3.045 3.045 3.051 3.045 3.123 20,374,835 3.0738 0.37%
2015-12-23 0 5.440 5.430 5.440 5.150 5.470 56,802,751 303,705,454 5.3467 3.034 3.028 3.034 2.872 3.051 101,848,133 2.9819 5.02%
2015-12-22 0 5.180 5.180 5.190 5.180 5.370 40,379,165 213,258,703 5.2814 2.889 2.889 2.895 2.889 2.995 72,400,412 2.9455 -1.89%
2015-12-21 0 5.280 5.280 5.290 5.270 5.390 43,819,134 232,941,370 5.3160 2.945 2.945 2.950 2.939 3.006 78,568,324 2.9648 -2.58%
2015-12-18 0 5.420 5.410 5.420 5.260 5.550 69,395,724 375,039,173 5.4044 3.023 3.017 3.023 2.934 3.095 124,427,511 3.0141 -2.69%
2015-12-17 0 5.570 5.560 5.570 5.480 5.690 88,287,583 491,095,641 5.5625 3.107 3.101 3.107 3.056 3.173 158,300,880 3.1023 2.58%
2015-12-16 0 5.430 5.430 5.440 5.340 5.840 79,801,002 440,349,311 5.5181 3.028 3.028 3.034 2.978 3.257 143,084,321 3.0776 -6.54%
2015-12-15 0 5.810 5.810 5.830 5.810 5.930 12,240,001 71,633,926 5.8524 3.240 3.240 3.252 3.240 3.307 21,946,494 3.2640 -1.36%
2015-12-14 0 5.890 5.860 5.900 5.520 5.910 21,293,392 122,802,573 5.7672 3.285 3.268 3.291 3.079 3.296 38,179,352 3.2165 3.88%
2015-12-11 0 5.670 5.650 5.670 5.650 5.810 14,302,084 81,394,655 5.6911 3.162 3.151 3.162 3.151 3.240 25,643,838 3.1740 -1.90%
2015-12-10 0 5.780 5.770 5.790 5.770 6.020 10,285,544 60,600,440 5.8918 3.224 3.218 3.229 3.218 3.357 18,442,125 3.2860 -2.03%
2015-12-09 0 5.900 5.890 5.910 5.780 5.930 10,080,459 59,227,073 5.8754 3.291 3.285 3.296 3.224 3.307 18,074,405 3.2768 -0.17%
2015-12-08 0 5.910 5.910 5.920 5.830 5.920 13,250,025 77,932,920 5.8817 3.296 3.296 3.302 3.252 3.302 23,757,481 3.2804 -0.17%
2015-12-07 0 5.920 5.900 5.920 5.760 5.940 13,921,500 81,991,269 5.8895 3.302 3.291 3.302 3.212 3.313 24,961,446 3.2847 3.50%
2015-12-04 0 5.720 5.700 5.720 5.630 5.830 27,794,650 158,281,485 5.6947 3.190 3.179 3.190 3.140 3.252 49,836,199 3.1760 -2.72%
2015-12-03 0 5.880 5.860 5.880 5.780 5.940 15,123,681 88,389,049 5.8444 3.279 3.268 3.279 3.224 3.313 27,116,973 3.2595 -1.01%
2015-12-02 0 5.940 5.930 5.950 5.910 6.110 17,749,060 105,983,893 5.9712 3.313 3.307 3.318 3.296 3.408 31,824,315 3.3303 -2.62%
2015-12-01 0 6.100 6.090 6.100 6.060 6.120 9,574,209 58,302,172 6.0895 3.402 3.397 3.402 3.380 3.413 17,166,692 3.3962 0.66%
2015-11-30 0 6.060 6.050 6.110 5.980 6.160 25,291,777 153,957,696 6.0873 3.380 3.374 3.408 3.335 3.436 45,348,512 3.3950 -1.62%
2015-11-27 0 6.160 6.150 6.160 6.080 6.200 21,859,627 134,466,261 6.1514 3.436 3.430 3.436 3.391 3.458 39,194,619 3.4307 0.49%
2015-11-26 0 6.130 6.120 6.130 6.120 6.230 6,849,045 42,204,839 6.1621 3.419 3.413 3.419 3.413 3.475 12,280,434 3.4368 -0.81%
2015-11-25 0 6.180 6.170 6.190 6.080 6.280 13,926,654 85,276,672 6.1233 3.447 3.441 3.452 3.391 3.502 24,970,687 3.4151 -0.80%
2015-11-24 0 6.230 6.200 6.210 6.200 6.320 13,289,096 82,916,018 6.2394 3.475 3.458 3.463 3.458 3.525 23,827,536 3.4798 -0.95%
2015-11-23 0 6.290 6.260 6.280 6.130 6.310 17,474,000 109,482,290 6.2654 3.508 3.491 3.502 3.419 3.519 31,331,128 3.4944 1.94%
2015-11-20 0 6.170 6.160 6.170 6.050 6.220 9,642,517 59,229,897 6.1426 3.441 3.436 3.441 3.374 3.469 17,289,169 3.4258 1.82%
2015-11-19 0 6.060 6.060 6.070 6.020 6.100 10,745,879 65,205,271 6.0679 3.380 3.380 3.385 3.357 3.402 19,267,512 3.3842 -0.33%
2015-11-18 0 6.080 6.070 6.080 6.040 6.120 8,559,094 52,006,749 6.0762 3.391 3.385 3.391 3.369 3.413 15,346,576 3.3888 0.33%
2015-11-17 0 6.060 6.050 6.060 6.030 6.140 14,038,300 85,131,648 6.0642 3.380 3.374 3.380 3.363 3.424 25,170,870 3.3821 -0.16%
2015-11-16 0 6.070 6.070 6.080 5.970 6.140 13,920,000 84,072,770 6.0397 3.385 3.385 3.391 3.330 3.424 24,958,756 3.3685 -1.14%
2015-11-13 0 6.140 6.120 6.140 6.010 6.180 9,680,080 58,987,795 6.0937 3.424 3.413 3.424 3.352 3.447 17,356,520 3.3986 -0.16%
2015-11-12 0 6.150 6.130 6.150 6.100 6.220 15,412,600 94,769,720 6.1488 3.430 3.419 3.430 3.402 3.469 27,635,009 3.4293 -0.65%
2015-11-11 0 6.190 6.170 6.200 6.130 6.230 10,319,100 63,718,292 6.1748 3.452 3.441 3.458 3.419 3.475 18,502,292 3.4438 -0.32%
2015-11-10 0 6.210 6.180 6.220 6.100 6.220 9,215,500 56,801,960 6.1637 3.463 3.447 3.469 3.402 3.469 16,523,521 3.4376 0.49%
2015-11-09 0 6.180 6.170 6.180 6.170 6.300 7,728,517 48,027,010 6.2143 3.447 3.441 3.447 3.441 3.514 13,857,340 3.4658 -0.64%
2015-11-06 0 6.220 6.190 6.240 6.150 6.320 9,429,000 58,594,632 6.2143 3.469 3.452 3.480 3.430 3.525 16,906,330 3.4658 -0.96%
2015-11-05 0 6.280 6.270 6.280 6.160 6.340 18,348,628 114,687,989 6.2505 3.502 3.497 3.502 3.436 3.536 32,899,348 3.4860 2.28%
2015-11-04 0 6.140 6.130 6.150 6.080 6.260 15,598,516 96,340,723 6.1763 3.424 3.419 3.430 3.391 3.491 27,968,359 3.4446 -0.97%
2015-11-03 0 6.200 6.190 6.220 6.080 6.240 11,531,941 71,326,320 6.1851 3.458 3.452 3.469 3.391 3.480 20,676,933 3.4496 1.64%
2015-11-02 0 6.100 6.090 6.130 6.080 6.220 7,669,000 47,025,170 6.1319 3.402 3.397 3.419 3.391 3.469 13,750,625 3.4199 -1.45%
2015-10-30 0 6.190 6.170 6.180 6.120 6.220 12,555,307 77,630,521 6.1831 3.452 3.441 3.447 3.413 3.469 22,511,842 3.4484 -0.32%
2015-10-29 0 6.210 6.190 6.200 6.090 6.390 20,113,699 123,935,311 6.1617 3.463 3.452 3.458 3.397 3.564 36,064,146 3.4365 -2.05%
2015-10-28 0 6.340 6.300 6.350 6.280 6.480 10,929,622 69,363,831 6.3464 3.536 3.514 3.542 3.502 3.614 19,596,966 3.5395 -1.55%
2015-10-27 0 6.440 6.410 6.420 6.230 6.600 22,260,392 141,480,659 6.3557 3.592 3.575 3.581 3.475 3.681 39,913,196 3.5447 -2.13%
2015-10-26 0 6.580 6.560 6.580 6.450 6.630 22,318,217 146,160,676 6.5489 3.670 3.659 3.670 3.597 3.698 40,016,877 3.6525 -0.15%
2015-10-23 0 6.590 6.580 6.600 6.410 6.600 18,850,496 122,813,964 6.5152 3.675 3.670 3.681 3.575 3.681 33,799,205 3.6336 1.85%
2015-10-22 0 6.470 6.450 6.460 6.380 6.540 15,508,139 100,105,240 6.4550 3.608 3.597 3.603 3.558 3.647 27,806,312 3.6001 -1.37%
2015-10-20 0 6.560 6.520 6.570 6.380 6.570 19,464,696 126,271,756 6.4872 3.659 3.636 3.664 3.558 3.664 34,900,474 3.6181 1.23%
2015-10-19 0 6.480 6.460 6.500 6.430 6.570 24,822,753 161,212,169 6.4945 3.614 3.603 3.625 3.586 3.664 44,507,546 3.6221 -0.77%
2015-10-16 0 6.530 6.500 6.550 6.350 6.570 50,114,036 322,827,466 6.4419 3.642 3.625 3.653 3.542 3.664 89,855,172 3.5928 3.98%
2015-10-15 0 6.280 6.270 6.350 6.040 6.350 38,784,533 242,287,414 6.2470 3.502 3.497 3.542 3.369 3.542 69,541,214 3.4841 5.90%
2015-10-14 0 5.930 5.930 5.940 5.870 6.230 26,777,771 161,442,963 6.0290 3.307 3.307 3.313 3.274 3.475 48,012,921 3.3625 -1.50%
2015-10-13 0 6.020 5.980 6.000 5.890 6.040 32,063,980 192,031,343 5.9890 3.357 3.335 3.346 3.285 3.369 57,491,168 3.3402 1.35%
2015-10-12 0 5.940 5.920 5.940 5.700 5.990 26,629,056 157,409,000 5.9112 3.313 3.302 3.313 3.179 3.341 47,746,272 3.2968 4.39%
2015-10-09 0 5.690 5.680 5.690 5.390 5.780 35,415,226 200,211,464 5.6533 3.173 3.168 3.173 3.006 3.224 63,499,999 3.1529 6.36%
2015-10-08 0 5.350 5.350 5.360 5.300 5.450 14,044,200 75,357,564 5.3657 2.984 2.984 2.989 2.956 3.040 25,181,448 2.9926 -2.01%
2015-10-07 0 5.460 5.450 5.460 5.360 5.460 21,268,892 115,610,476 5.4357 3.045 3.040 3.045 2.989 3.045 38,135,423 3.0316 0.18%
2015-10-06 0 5.450 5.450 5.460 5.380 5.460 14,519,172 78,658,634 5.4176 3.040 3.040 3.045 3.001 3.045 26,033,080 3.0215 0.74%
2015-10-05 0 5.410 5.410 5.420 5.380 5.530 16,725,257 90,600,557 5.4170 3.017 3.017 3.023 3.001 3.084 29,988,621 3.0212 -0.92%
2015-10-02 0 5.460 5.450 5.480 5.320 5.490 15,461,787 84,128,182 5.4410 3.045 3.040 3.056 2.967 3.062 27,723,202 3.0346 1.11%
2015-09-30 0 5.400 5.370 5.430 5.180 5.430 12,598,958 67,226,581 5.3359 3.012 2.995 3.028 2.889 3.028 22,590,109 2.9759 2.47%
2015-09-29 0 5.270 5.260 5.270 5.150 5.290 12,871,821 67,451,575 5.2403 2.939 2.934 2.939 2.872 2.950 23,079,356 2.9226 -2.59%
2015-09-25 0 5.410 5.420 5.440 5.390 5.530 6,022,200 32,740,012 5.4366 3.017 3.023 3.034 3.006 3.084 10,797,889 3.0321 -1.81%
2015-09-24 0 5.510 5.480 5.530 5.400 5.620 9,829,027 54,060,735 5.5001 3.073 3.056 3.084 3.012 3.134 17,623,584 3.0675 0.92%
2015-09-23 0 5.460 5.460 5.480 5.390 5.570 9,092,000 49,758,908 5.4728 3.045 3.045 3.056 3.006 3.107 16,302,084 3.0523 -2.60%
2015-09-22 0 5.650 5.620 5.640 5.570 5.650 10,533,735 59,293,302 5.6289 3.127 3.110 3.121 3.082 3.127 19,035,375 3.1149 1.07%
2015-09-21 0 5.590 5.570 5.580 5.480 5.720 12,444,188 69,421,174 5.5786 3.093 3.082 3.088 3.033 3.165 22,487,730 3.0871 -1.93%
2015-09-18 0 5.700 5.680 5.730 5.560 5.730 16,474,000 93,369,680 5.6677 3.154 3.143 3.171 3.077 3.171 29,769,951 3.1364 1.97%
2015-09-17 0 5.590 5.560 5.600 5.530 5.670 8,574,750 48,063,040 5.6052 3.093 3.077 3.099 3.060 3.138 15,495,319 3.1018 -0.53%
2015-09-16 0 5.620 5.590 5.600 5.420 5.650 13,992,488 77,699,968 5.5530 3.110 3.093 3.099 2.999 3.127 25,285,643 3.0729 3.69%
2015-09-15 0 5.420 5.410 5.420 5.330 5.500 7,646,544 41,333,501 5.4055 2.999 2.994 2.999 2.949 3.044 13,817,970 2.9913 -0.55%
2015-09-14 0 5.450 5.420 5.450 5.340 5.580 11,031,429 59,917,746 5.4315 3.016 2.999 3.016 2.955 3.088 19,934,752 3.0057 -0.55%
2015-09-11 0 5.480 5.480 5.500 5.450 5.700 9,801,148 54,200,655 5.5300 3.033 3.033 3.044 3.016 3.154 17,711,527 3.0602 -2.84%
2015-09-10 0 5.640 5.640 5.660 5.520 5.690 7,324,044 41,169,132 5.6211 3.121 3.121 3.132 3.055 3.149 13,235,185 3.1106 -0.18%
2015-09-09 0 5.650 5.630 5.660 5.510 5.750 14,251,275 80,298,556 5.6345 3.127 3.116 3.132 3.049 3.182 25,753,293 3.1180 2.91%
2015-09-08 0 5.490 5.480 5.500 5.250 5.530 15,804,200 85,228,710 5.3928 3.038 3.033 3.044 2.905 3.060 28,559,564 2.9842 2.62%
2015-09-07 0 5.350 5.350 5.360 5.050 5.430 9,561,175 50,731,160 5.3060 2.961 2.961 2.966 2.795 3.005 17,277,875 2.9362 3.28%
2015-09-04 0 5.180 5.150 5.190 5.100 5.330 12,110,603 62,404,443 5.1529 2.866 2.850 2.872 2.822 2.949 21,884,913 2.8515 -0.19%
2015-09-02 0 5.190 5.180 5.200 5.010 5.330 25,635,723 132,120,108 5.1538 2.872 2.866 2.878 2.772 2.949 46,325,981 2.8520 0.39%
2015-09-01 0 5.170 5.160 5.170 5.160 5.510 22,678,211 119,348,911 5.2627 2.861 2.855 2.861 2.855 3.049 40,981,500 2.9123 -6.85%
2015-08-31 0 5.550 5.530 5.560 5.260 5.800 28,266,424 153,486,751 5.4300 3.071 3.060 3.077 2.911 3.210 51,079,887 3.0048 -0.89%
2015-08-28 0 5.600 5.570 5.610 5.570 5.860 61,876,186 352,537,348 5.6975 3.099 3.082 3.104 3.082 3.243 111,815,650 3.1528 4.67%
2015-08-27 0 5.350 5.350 5.390 5.160 5.400 19,815,832 103,511,264 5.2237 2.961 2.961 2.983 2.855 2.988 35,808,932 2.8907 5.73%
2015-08-26 0 5.060 5.040 5.080 4.930 5.200 22,406,411 113,145,334 5.0497 2.800 2.789 2.811 2.728 2.878 40,490,333 2.7944 -0.78%
2015-08-25 0 5.100 5.090 5.100 4.890 5.200 25,365,453 128,905,131 5.0819 2.822 2.817 2.822 2.706 2.878 45,837,580 2.8122 1.80%
2015-08-24 0 5.010 5.000 5.030 4.840 5.040 28,434,094 140,388,095 4.9373 2.772 2.767 2.783 2.678 2.789 51,382,881 2.7322 -2.91%
2015-08-21 0 5.160 5.170 5.180 4.820 5.200 16,807,654 85,660,405 5.0965 2.855 2.861 2.866 2.667 2.878 30,372,893 2.8203 0.78%
2015-08-20 0 5.120 5.110 5.130 5.080 5.210 24,007,272 123,281,697 5.1352 2.833 2.828 2.839 2.811 2.883 43,383,229 2.8417 -1.54%
2015-08-19 0 5.200 5.200 5.210 5.110 5.390 27,003,306 140,394,328 5.1992 2.878 2.878 2.883 2.828 2.983 48,797,323 2.8771 -2.44%
2015-08-18 0 5.330 5.320 5.340 5.290 5.430 10,655,365 56,978,416 5.3474 2.949 2.944 2.955 2.927 3.005 19,255,171 2.9591 -0.37%
2015-08-17 0 5.350 5.340 5.380 5.300 5.600 23,627,500 128,319,701 5.4309 2.961 2.955 2.977 2.933 3.099 42,696,948 3.0054 -3.25%
2015-08-14 0 5.530 5.520 5.530 5.500 5.600 7,752,891 43,024,279 5.5494 3.060 3.055 3.060 3.044 3.099 14,010,148 3.0709 -0.36%
2015-08-13 0 5.550 5.540 5.560 5.490 5.670 18,140,259 101,046,103 5.5703 3.071 3.066 3.077 3.038 3.138 32,781,026 3.0825 0.36%
2015-08-12 0 5.530 5.530 5.550 5.470 5.750 29,511,310 163,827,797 5.5514 3.060 3.060 3.071 3.027 3.182 53,329,504 3.0720 -4.98%
2015-08-11 0 5.820 5.790 5.800 5.760 5.990 24,439,288 143,708,907 5.8802 3.221 3.204 3.210 3.187 3.315 44,163,919 3.2540 1.22%
2015-08-10 0 5.750 5.740 5.770 5.520 5.790 7,322,000 41,791,634 5.7077 3.182 3.176 3.193 3.055 3.204 13,231,491 3.1585 1.59%
2015-08-07 0 5.660 5.640 5.680 5.650 5.850 10,927,133 62,362,419 5.7071 3.132 3.121 3.143 3.127 3.237 19,746,280 3.1582 -3.41%
2015-08-06 0 5.860 5.830 5.850 5.740 5.880 7,745,469 45,273,368 5.8451 3.243 3.226 3.237 3.176 3.254 13,996,736 3.2346 1.74%
2015-08-05 0 5.760 5.760 5.770 5.620 5.770 5,997,345 34,168,512 5.6973 3.187 3.187 3.193 3.110 3.193 10,837,724 3.1527 1.23%
2015-08-04 0 5.690 5.660 5.690 5.580 5.710 7,445,343 42,013,102 5.6429 3.149 3.132 3.149 3.088 3.160 13,454,382 3.1226 0.35%
2015-08-03 0 5.670 5.650 5.660 5.610 5.780 7,254,464 41,133,510 5.6701 3.138 3.127 3.132 3.104 3.199 13,109,447 3.1377 -2.07%
2015-07-31 0 5.790 5.780 5.800 5.650 5.800 4,707,974 27,150,383 5.7669 3.204 3.199 3.210 3.127 3.210 8,507,718 3.1913 2.48%
2015-07-30 0 5.650 5.630 5.660 5.630 5.870 8,018,849 45,959,920 5.7315 3.127 3.116 3.132 3.116 3.248 14,490,758 3.1717 -1.91%
2015-07-29 0 5.760 5.740 5.780 5.690 5.880 8,532,626 49,055,895 5.7492 3.187 3.176 3.199 3.149 3.254 15,419,197 3.1815 0.35%
2015-07-28 0 5.740 5.710 5.790 5.420 5.880 19,264,000 109,381,850 5.6780 3.176 3.160 3.204 2.999 3.254 34,811,723 3.1421 0.53%
2015-07-27 0 5.710 5.710 5.730 5.620 5.920 16,630,912 95,568,780 5.7465 3.160 3.160 3.171 3.110 3.276 30,053,504 3.1800 -5.15%
2015-07-24 0 6.020 6.000 6.020 5.890 6.070 8,996,185 53,941,141 5.9960 3.331 3.320 3.331 3.259 3.359 16,256,889 3.3180 0.33%
2015-07-23 0 6.000 6.000 6.010 5.860 6.010 7,266,524 43,295,962 5.9583 3.320 3.320 3.326 3.243 3.326 13,131,241 3.2972 1.35%
2015-07-22 0 5.920 5.910 5.920 5.880 6.070 11,855,651 70,362,290 5.9349 3.276 3.270 3.276 3.254 3.359 21,424,193 3.2842 -2.79%
2015-07-21 0 6.090 6.080 6.100 5.960 6.160 16,369,825 98,833,283 6.0375 3.370 3.365 3.376 3.298 3.409 29,581,698 3.3410 -1.30%
2015-07-20 0 6.170 6.140 6.170 5.940 6.170 28,554,778 172,341,289 6.0355 3.414 3.398 3.414 3.287 3.414 51,600,967 3.3399 0.33%
2015-07-17 0 6.150 6.150 6.160 6.000 6.180 21,142,220 128,947,678 6.0991 3.403 3.403 3.409 3.320 3.420 38,205,830 3.3751 3.19%
2015-07-16 0 5.960 5.900 5.970 5.660 6.000 15,565,488 91,177,741 5.8577 3.298 3.265 3.304 3.132 3.320 28,128,191 3.2415 2.23%
2015-07-15 0 5.830 5.810 5.850 5.800 6.090 11,313,764 66,486,313 5.8766 3.226 3.215 3.237 3.210 3.370 20,444,956 3.2520 -3.16%
2015-07-14 0 6.020 6.020 6.030 5.830 6.060 19,681,071 116,717,922 5.9305 3.331 3.331 3.337 3.226 3.353 35,565,407 3.2818 1.86%
2015-07-13 0 5.910 5.900 5.930 5.810 6.020 11,159,428 65,994,618 5.9138 3.270 3.265 3.282 3.215 3.331 20,166,057 3.2726 -0.17%
2015-07-10 0 5.920 5.880 5.940 5.730 6.180 21,775,995 130,060,269 5.9726 3.276 3.254 3.287 3.171 3.420 39,351,117 3.3051 1.54%
2015-07-09 0 5.830 5.770 5.880 4.900 5.890 40,677,745 228,589,658 5.6195 3.226 3.193 3.254 2.712 3.259 73,508,223 3.1097 11.90%
2015-07-08 0 5.210 5.210 5.230 4.650 5.470 76,400,928 391,777,210 5.1279 2.883 2.883 2.894 2.573 3.027 138,063,122 2.8377 -0.76%
2015-07-07 0 5.250 5.250 5.260 5.130 5.770 41,863,842 220,941,127 5.2776 2.905 2.905 2.911 2.839 3.193 75,651,604 2.9205 -7.89%
2015-07-06 0 5.700 5.660 5.710 5.180 6.380 47,111,284 265,102,879 5.6272 3.154 3.132 3.160 2.866 3.531 85,134,188 3.1139 -8.36%
2015-07-03 0 6.220 6.200 6.220 6.170 6.400 16,877,300 105,165,212 6.2312 3.442 3.431 3.442 3.414 3.542 30,498,749 3.4482 -2.51%
2015-07-02 0 6.380 6.360 6.380 6.220 6.470 16,776,056 106,840,163 6.3686 3.531 3.519 3.531 3.442 3.580 30,315,792 3.5242 0.31%
2015-06-30 0 6.360 6.340 6.370 6.060 6.410 22,494,729 140,736,524 6.2564 3.519 3.508 3.525 3.353 3.547 40,649,932 3.4622 1.92%
2015-06-29 0 6.240 6.220 6.240 6.130 6.680 37,456,576 234,968,396 6.2731 3.453 3.442 3.453 3.392 3.697 67,687,291 3.4714 -5.17%
2015-06-26 0 6.580 6.550 6.620 6.490 6.750 19,874,733 131,950,375 6.6391 3.641 3.625 3.663 3.591 3.735 35,915,371 3.6739 -2.52%
2015-06-25 0 6.750 6.750 6.760 6.650 6.830 15,637,982 105,537,401 6.7488 3.735 3.735 3.741 3.680 3.780 28,259,194 3.7346 0.60%
2015-06-24 0 6.710 6.700 6.740 6.480 6.750 26,304,962 175,974,243 6.6898 3.713 3.708 3.730 3.586 3.735 47,535,354 3.7020 3.87%
2015-06-23 0 6.460 6.440 6.460 6.230 6.510 13,003,000 83,470,710 6.4193 3.575 3.564 3.575 3.448 3.602 23,497,552 3.5523 3.19%
2015-06-22 0 6.260 6.250 6.260 6.110 6.300 10,314,042 64,216,869 6.2262 3.464 3.459 3.464 3.381 3.486 18,638,371 3.4454 2.45%
2015-06-19 0 6.110 6.080 6.090 6.080 6.510 16,637,933 103,761,517 6.2364 3.381 3.365 3.370 3.365 3.602 30,066,192 3.4511 -4.38%
2015-06-18 0 6.390 6.400 6.430 6.340 6.550 8,169,423 52,614,491 6.4404 3.536 3.542 3.558 3.508 3.625 14,762,858 3.5640 1.27%
2015-06-17 0 6.310 6.320 6.330 6.120 6.360 13,444,712 84,610,578 6.2932 3.492 3.497 3.503 3.387 3.519 24,295,764 3.4825 1.77%
2015-06-16 0 6.200 6.190 6.240 6.190 6.450 8,306,584 52,123,482 6.2750 3.431 3.425 3.453 3.425 3.569 15,010,720 3.4724 -3.88%
2015-06-15 0 6.450 6.450 6.470 6.350 6.560 12,721,500 82,489,959 6.4843 3.569 3.569 3.580 3.514 3.630 22,988,857 3.5883 0.16%
2015-06-12 0 6.440 6.440 6.460 6.200 6.500 11,761,000 74,856,410 6.3648 3.564 3.564 3.575 3.431 3.597 21,253,150 3.5221 3.04%
2015-06-11 0 6.250 6.230 6.250 6.200 6.300 7,246,904 45,290,351 6.2496 3.459 3.448 3.459 3.431 3.486 13,095,786 3.4584 0.32%
2015-06-10 0 6.230 6.230 6.260 6.190 6.500 10,597,000 66,863,074 6.3096 3.448 3.448 3.464 3.425 3.597 19,149,701 3.4916 -1.27%
2015-06-09 0 6.310 6.290 6.320 6.100 6.480 18,443,969 115,967,433 6.2876 3.492 3.481 3.497 3.376 3.586 33,329,856 3.4794 -1.71%
2015-06-08 0 6.420 6.410 6.430 6.400 6.630 7,989,989 51,579,019 6.4555 3.553 3.547 3.558 3.542 3.669 14,438,605 3.5723 -2.73%
2015-06-05 0 6.600 6.600 6.630 6.400 6.750 15,574,109 102,822,078 6.6021 3.652 3.652 3.669 3.542 3.735 28,143,770 3.6535 1.38%
2015-06-04 0 6.510 6.490 6.500 6.360 6.600 14,845,309 96,215,803 6.4812 3.602 3.591 3.597 3.519 3.652 26,826,765 3.5866 -0.76%
2015-06-03 0 6.560 6.550 6.570 6.440 6.600 10,257,400 67,005,500 6.5324 3.630 3.625 3.636 3.564 3.652 18,536,014 3.6149 0.92%
2015-06-02 0 6.500 6.480 6.520 6.460 6.620 10,489,583 68,293,259 6.5106 3.597 3.586 3.608 3.575 3.663 18,955,589 3.6028 -0.76%
2015-06-01 0 6.550 6.540 6.550 6.410 6.680 10,006,934 65,420,015 6.5375 3.625 3.619 3.625 3.547 3.697 18,083,400 3.6177 0.00%
2015-05-29 0 6.550 6.540 6.620 6.540 6.710 26,090,124 172,118,691 6.5971 3.625 3.619 3.663 3.619 3.713 47,147,123 3.6507 -1.21%
2015-05-28 0 6.630 6.610 6.630 6.480 6.830 20,683,548 137,159,274 6.6313 3.669 3.658 3.669 3.586 3.780 37,376,970 3.6696 -1.04%
2015-05-27 0 6.700 6.690 6.710 6.600 6.760 23,923,142 161,002,233 6.7300 3.708 3.702 3.713 3.652 3.741 43,231,198 3.7242 -0.74%
2015-05-26 0 6.750 6.730 6.740 6.660 6.850 26,548,000 179,069,840 6.7451 3.735 3.724 3.730 3.685 3.791 47,974,545 3.7326 4.46%
2015-05-22 0 6.510 6.510 6.520 6.460 6.580 12,010,160 78,071,614 6.5005 3.576 3.576 3.581 3.548 3.614 21,864,617 3.5707 -0.46%
2015-05-21 0 6.540 6.520 6.560 6.400 6.570 15,537,000 100,865,450 6.4920 3.592 3.581 3.603 3.515 3.609 28,285,265 3.5660 -0.91%
2015-05-20 0 6.600 6.560 6.600 6.420 6.610 11,547,744 75,672,002 6.5530 3.625 3.603 3.625 3.526 3.631 21,022,784 3.5995 1.07%
2015-05-19 0 6.530 6.520 6.540 6.480 6.650 17,004,927 111,316,386 6.5461 3.587 3.581 3.592 3.559 3.653 30,957,641 3.5958 -1.36%
2015-05-18 0 6.620 6.580 6.630 6.500 6.650 10,655,734 70,128,349 6.5813 3.636 3.614 3.642 3.570 3.653 19,398,871 3.6151 1.69%
2015-05-15 0 6.510 6.500 6.530 6.360 6.570 11,734,000 75,977,330 6.4750 3.576 3.570 3.587 3.494 3.609 21,361,865 3.5567 0.62%
2015-05-14 0 6.470 6.460 6.480 6.460 6.650 10,497,737 68,484,337 6.5237 3.554 3.548 3.559 3.548 3.653 19,111,236 3.5835 -1.37%
2015-05-13 0 6.560 6.540 6.580 6.490 6.640 11,243,250 73,804,850 6.5644 3.603 3.592 3.614 3.565 3.647 20,468,450 3.6058 -0.46%
2015-05-12 0 6.590 6.580 6.590 6.530 6.800 12,503,837 82,457,960 6.5946 3.620 3.614 3.620 3.587 3.735 22,763,361 3.6224 -3.23%
2015-05-11 0 6.810 6.790 6.820 6.600 6.820 18,762,649 126,372,685 6.7353 3.741 3.730 3.746 3.625 3.746 34,157,592 3.6997 3.97%
2015-05-08 0 6.550 6.530 6.570 6.260 6.600 27,750,285 180,218,765 6.4943 3.598 3.587 3.609 3.439 3.625 50,519,674 3.5673 5.14%
2015-05-07 0 6.230 6.220 6.260 6.100 6.390 23,274,527 145,265,782 6.2414 3.422 3.417 3.439 3.351 3.510 42,371,511 3.4284 -1.42%
2015-05-06 0 6.320 6.320 6.370 6.250 6.650 24,468,679 157,029,642 6.4176 3.472 3.472 3.499 3.433 3.653 44,545,477 3.5252 -3.36%
2015-05-05 0 6.540 6.520 6.540 6.460 6.870 22,729,722 150,328,464 6.6137 3.592 3.581 3.592 3.548 3.774 41,379,688 3.6329 -3.68%
2015-05-04 0 6.790 6.780 6.790 6.630 6.870 18,025,537 122,092,719 6.7733 3.730 3.724 3.730 3.642 3.774 32,815,672 3.7206 1.19%
2015-04-30 0 6.710 6.670 6.760 6.670 6.860 26,102,000 176,668,826 6.7684 3.686 3.664 3.713 3.664 3.768 47,518,954 3.7179 -3.03%
2015-04-29 0 6.920 6.910 6.920 6.830 7.020 26,631,701 184,999,253 6.9466 3.801 3.796 3.801 3.752 3.856 48,483,280 3.8157 1.02%
2015-04-28 0 6.850 6.830 6.860 6.760 6.980 24,209,082 165,649,723 6.8425 3.763 3.752 3.768 3.713 3.834 44,072,878 3.7585 -2.00%
2015-04-27 0 6.990 6.940 6.990 6.850 7.050 25,735,164 178,864,410 6.9502 3.840 3.812 3.840 3.763 3.873 46,851,126 3.8177 0.72%
2015-04-24 0 6.940 6.930 6.940 6.760 7.100 26,700,048 183,975,014 6.8904 3.812 3.807 3.812 3.713 3.900 48,607,707 3.7849 -2.25%
2015-04-23 0 7.100 7.050 7.120 7.000 7.340 36,454,494 260,726,441 7.1521 3.900 3.873 3.911 3.845 4.032 66,365,774 3.9286 0.28%
2015-04-22 0 7.080 7.080 7.100 6.950 7.100 46,908,940 330,725,355 7.0504 3.889 3.889 3.900 3.818 3.900 85,398,199 3.8727 0.43%
2015-04-21 0 7.050 7.050 7.060 6.850 7.090 44,495,200 309,742,614 6.9613 3.873 3.873 3.878 3.763 3.895 81,003,961 3.8238 2.62%
2015-04-20 0 6.870 6.850 6.880 6.650 7.120 80,297,325 552,498,441 6.8807 3.774 3.763 3.779 3.653 3.911 146,182,090 3.7795 -3.51%
2015-04-17 0 7.120 7.080 7.130 6.850 7.370 121,450,763 868,966,934 7.1549 3.911 3.889 3.916 3.763 4.048 221,102,340 3.9302 7.55%
2015-04-16 0 6.620 6.610 6.620 5.950 6.640 79,457,281 506,420,094 6.3735 3.636 3.631 3.636 3.268 3.647 144,652,782 3.5009 10.33%
2015-04-15 0 6.000 6.010 6.020 5.940 6.200 42,435,408 257,046,433 6.0574 3.296 3.301 3.307 3.263 3.406 77,254,088 3.3273 -1.15%
2015-04-14 0 6.070 6.060 6.090 6.060 6.540 39,231,366 246,923,098 6.2940 3.334 3.329 3.345 3.329 3.592 71,421,098 3.4573 -7.19%
2015-04-13 0 6.540 6.520 6.530 6.420 6.740 40,796,557 268,085,275 6.5713 3.592 3.581 3.587 3.526 3.702 74,270,544 3.6096 2.83%
2015-04-10 0 6.360 6.360 6.370 6.060 6.590 54,817,250 343,168,231 6.2602 3.494 3.494 3.499 3.329 3.620 99,795,357 3.4387 -0.93%
2015-04-09 0 6.420 6.420 6.460 6.330 6.880 96,105,815 630,771,779 6.5633 3.526 3.526 3.548 3.477 3.779 174,961,606 3.6052 2.88%
2015-04-08 0 6.240 6.240 6.250 5.700 6.250 107,817,217 647,352,553 6.0042 3.428 3.428 3.433 3.131 3.433 196,282,332 3.2981 13.87%
2015-04-02 0 5.480 5.480 5.500 5.400 5.550 56,611,102 310,212,651 5.4797 3.010 3.010 3.021 2.966 3.049 103,061,082 3.0100 1.86%
2015-04-01 0 5.380 5.380 5.390 5.300 5.440 42,779,628 229,567,100 5.3663 2.955 2.955 2.961 2.911 2.988 77,880,744 2.9477 1.89%
2015-03-31 0 5.280 5.280 5.300 5.250 5.500 83,053,755 442,909,353 5.3328 2.900 2.900 2.911 2.884 3.021 151,200,199 2.9293 3.53%
2015-03-30 0 5.100 5.100 5.120 4.930 5.120 34,839,206 175,422,218 5.0352 2.801 2.801 2.812 2.708 2.812 63,425,126 2.7658 3.24%
2015-03-27 0 4.940 4.900 4.950 4.850 4.960 8,514,593 41,760,216 4.9045 2.714 2.692 2.719 2.664 2.725 15,500,902 2.6941 -0.80%
2015-03-26 0 4.980 4.970 4.980 4.930 5.010 14,627,218 72,834,694 4.9794 2.735 2.730 2.735 2.708 2.752 26,628,998 2.7352 0.40%
2015-03-25 0 4.960 4.960 4.970 4.870 4.970 14,800,381 73,025,890 4.9341 2.725 2.725 2.730 2.675 2.730 26,944,243 2.7103 1.43%
2015-03-24 0 4.890 4.870 4.890 4.820 4.950 7,321,472 35,677,461 4.8730 2.686 2.675 2.686 2.648 2.719 13,328,814 2.6767 -0.20%
2015-03-23 0 4.900 4.900 4.910 4.840 4.980 14,525,615 71,323,876 4.9102 2.692 2.692 2.697 2.659 2.735 26,444,029 2.6972 0.41%
2015-03-20 0 4.880 4.870 4.900 4.710 4.900 19,092,060 92,074,832 4.8227 2.681 2.675 2.692 2.587 2.692 34,757,288 2.6491 1.67%
2015-03-19 0 4.800 4.780 4.800 4.690 4.810 18,176,514 86,469,251 4.7572 2.637 2.626 2.637 2.576 2.642 33,090,527 2.6131 0.63%
2015-03-18 0 4.770 4.750 4.770 4.670 4.790 13,482,115 63,831,480 4.7345 2.620 2.609 2.620 2.565 2.631 24,544,326 2.6007 0.21%
2015-03-17 0 4.760 4.750 4.760 4.680 4.860 14,812,826 70,373,113 4.7508 2.615 2.609 2.615 2.571 2.670 26,966,899 2.6096 0.63%
2015-03-16 0 4.730 4.720 4.730 4.640 4.810 17,925,244 84,857,575 4.7340 2.598 2.593 2.598 2.549 2.642 32,633,088 2.6004 0.85%
2015-03-13 0 4.690 4.690 4.700 4.590 4.720 18,071,555 83,784,424 4.6363 2.576 2.576 2.582 2.521 2.593 32,899,448 2.5467 0.64%
2015-03-12 0 4.660 4.650 4.660 4.650 4.850 16,268,525 76,443,951 4.6989 2.560 2.554 2.560 2.554 2.664 29,617,014 2.5811 -1.27%
2015-03-11 0 4.720 4.720 4.730 4.700 4.830 18,304,214 86,571,753 4.7296 2.593 2.593 2.598 2.582 2.653 33,323,006 2.5980 -2.28%
2015-03-10 0 4.830 4.830 4.860 4.830 5.000 19,331,825 94,288,381 4.8774 2.653 2.653 2.670 2.653 2.746 35,193,782 2.6791 -3.59%
2015-03-09 0 5.010 5.000 5.030 4.980 5.060 16,204,832 81,204,399 5.0111 2.752 2.746 2.763 2.735 2.779 29,501,060 2.7526 -0.99%
2015-03-06 0 5.060 5.040 5.060 4.890 5.080 27,062,610 135,784,240 5.0174 2.779 2.768 2.779 2.686 2.790 49,267,755 2.7560 2.85%
2015-03-05 0 4.920 4.910 4.940 4.850 5.030 19,569,006 96,581,871 4.9355 2.703 2.697 2.714 2.664 2.763 35,625,573 2.7110 0.61%
2015-03-04 0 4.890 4.870 4.890 4.850 4.990 20,859,746 101,899,805 4.8850 2.686 2.675 2.686 2.664 2.741 37,975,378 2.6833 -1.61%
2015-03-03 0 4.970 4.950 4.970 4.950 5.150 45,784,208 231,306,682 5.0521 2.730 2.719 2.730 2.719 2.829 83,350,613 2.7751 -1.00%
2015-03-02 0 5.020 5.010 5.030 4.860 5.030 41,437,505 205,710,779 4.9644 2.757 2.752 2.763 2.670 2.763 75,437,396 2.7269 4.15%
2015-02-27 0 4.820 4.800 4.820 4.800 4.900 16,845,338 81,138,196 4.8167 2.648 2.637 2.648 2.637 2.692 30,667,108 2.6458 -0.82%
2015-02-26 0 4.860 4.860 4.870 4.810 4.930 52,434,134 255,509,971 4.8730 2.670 2.670 2.675 2.642 2.708 95,456,870 2.6767 2.53%
2015-02-25 0 4.740 4.730 4.740 4.500 4.780 40,180,871 187,250,545 4.6602 2.604 2.598 2.604 2.472 2.626 73,149,681 2.5598 5.33%
2015-02-24 0 4.500 4.490 4.500 4.480 4.550 9,418,233 42,335,882 4.4951 2.472 2.466 2.472 2.461 2.499 17,145,988 2.4691 -0.22%
2015-02-23 0 4.510 4.510 4.520 4.510 4.640 17,616,573 80,471,395 4.5679 2.477 2.477 2.483 2.477 2.549 32,071,149 2.5092 0.00%
2015-02-18 0 4.510 4.490 4.500 4.490 4.550 3,108,550 14,053,963 4.5211 2.477 2.466 2.472 2.466 2.499 5,659,147 2.4834 -0.44%
2015-02-17 0 4.530 4.510 4.530 4.460 4.610 15,550,800 70,271,170 4.5188 2.488 2.477 2.488 2.450 2.532 28,310,388 2.4822 -0.88%
2015-02-16 0 4.570 4.560 4.570 4.490 4.600 23,342,000 106,873,618 4.5786 2.510 2.505 2.510 2.466 2.527 42,494,347 2.5150 2.47%
2015-02-13 0 4.460 4.440 4.460 4.370 4.520 25,203,640 112,067,366 4.4465 2.450 2.439 2.450 2.400 2.483 45,883,481 2.4424 1.36%
2015-02-12 0 4.400 4.370 4.400 4.220 4.420 36,641,680 158,418,614 4.3235 2.417 2.400 2.417 2.318 2.428 66,706,548 2.3749 2.80%
2015-02-11 0 4.280 4.280 4.300 4.260 4.500 41,604,449 182,196,862 4.3793 2.351 2.351 2.362 2.340 2.472 75,741,319 2.4055 -3.82%
2015-02-10 0 4.450 4.440 4.460 4.400 4.560 30,924,963 138,434,912 4.4765 2.444 2.439 2.450 2.417 2.505 56,299,207 2.4589 -0.22%
2015-02-09 0 4.460 4.460 4.470 4.400 4.550 28,561,002 127,682,940 4.4705 2.450 2.450 2.455 2.417 2.499 51,995,592 2.4556 -0.45%
2015-02-06 0 4.480 4.480 4.490 4.220 4.490 52,689,687 231,256,883 4.3890 2.461 2.461 2.466 2.318 2.466 95,922,107 2.4109 2.99%
2015-02-05 0 4.350 4.360 4.370 4.160 4.530 153,131,246 661,074,518 4.3170 2.389 2.395 2.400 2.285 2.488 278,776,979 2.3713 -3.76%
2015-02-04 0 4.520 4.520 4.530 4.470 4.780 161,503,310 742,980,102 4.6004 2.483 2.483 2.488 2.455 2.626 294,018,406 2.5270 -7.38%
2015-02-03 0 4.880 4.880 4.900 4.860 5.070 38,296,560 189,611,492 4.9511 2.681 2.681 2.692 2.670 2.785 69,719,274 2.7196 -2.98%
2015-02-02 0 5.030 5.010 5.040 4.990 5.110 16,262,263 81,531,677 5.0136 2.763 2.752 2.768 2.741 2.807 29,605,614 2.7539 -1.95%
2015-01-30 0 5.130 5.100 5.130 5.050 5.170 16,390,000 83,473,076 5.0929 2.818 2.801 2.818 2.774 2.840 29,838,160 2.7975 0.39%
2015-01-29 0 5.110 5.100 5.110 5.090 5.180 15,069,000 77,221,116 5.1245 2.807 2.801 2.807 2.796 2.845 27,433,267 2.8149 -1.92%
2015-01-28 0 5.210 5.190 5.210 5.190 5.270 22,262,001 115,933,136 5.2077 2.862 2.851 2.862 2.851 2.895 40,528,197 2.8606 0.39%
2015-01-27 0 5.190 5.180 5.190 5.150 5.260 21,154,511 109,818,090 5.1912 2.851 2.845 2.851 2.829 2.889 38,512,001 2.8515 0.78%
2015-01-26 0 5.150 5.130 5.150 5.110 5.190 8,947,404 46,046,492 5.1464 2.829 2.818 2.829 2.807 2.851 16,288,839 2.8269 0.00%
2015-01-23 0 5.150 5.140 5.150 5.100 5.200 14,732,359 75,830,527 5.1472 2.829 2.823 2.829 2.801 2.856 26,820,408 2.8273 0.98%
2015-01-22 0 5.100 5.080 5.100 5.020 5.170 20,871,300 105,898,860 5.0739 2.801 2.790 2.801 2.757 2.840 37,996,412 2.7871 -0.78%
2015-01-21 0 5.140 5.130 5.140 5.060 5.190 16,171,442 82,893,551 5.1259 2.823 2.818 2.823 2.779 2.851 29,440,273 2.8157 0.98%
2015-01-20 0 5.090 5.090 5.110 5.030 5.210 25,083,484 127,944,087 5.1007 2.796 2.796 2.807 2.763 2.862 45,664,736 2.8018 -1.36%
2015-01-19 0 5.160 5.150 5.160 5.090 5.330 14,898,200 76,796,478 5.1547 2.834 2.829 2.834 2.796 2.928 27,122,323 2.8315 -3.19%
2015-01-16 0 5.330 5.320 5.330 5.280 5.390 9,952,500 53,024,245 5.3277 2.928 2.922 2.928 2.900 2.961 18,118,627 2.9265 -0.74%
2015-01-15 0 5.370 5.330 5.380 5.230 5.390 13,555,939 72,530,662 5.3505 2.950 2.928 2.955 2.873 2.961 24,678,724 2.9390 1.32%
2015-01-14 0 5.300 5.280 5.330 5.240 5.380 8,802,550 46,753,062 5.3113 2.911 2.900 2.928 2.878 2.955 16,025,131 2.9175 -0.93%
2015-01-13 0 5.350 5.310 5.340 5.240 5.350 11,237,478 59,465,068 5.2917 2.939 2.917 2.933 2.878 2.939 20,457,942 2.9067 1.71%
2015-01-12 0 5.260 5.270 5.290 5.250 5.400 6,078,000 32,132,841 5.2867 2.889 2.895 2.906 2.884 2.966 11,065,060 2.9040 -2.05%
2015-01-09 0 5.370 5.360 5.390 5.290 5.390 17,976,000 96,070,764 5.3444 2.950 2.944 2.961 2.906 2.961 32,725,489 2.9357 1.90%
2015-01-08 0 5.270 5.260 5.270 5.210 5.300 10,281,045 54,082,822 5.2604 2.895 2.889 2.895 2.862 2.911 18,716,746 2.8895 0.96%
2015-01-07 0 5.220 5.220 5.230 5.150 5.250 5,408,320 28,208,586 5.2158 2.867 2.867 2.873 2.829 2.884 9,845,901 2.8650 0.19%
2015-01-06 0 5.210 5.210 5.220 5.200 5.270 7,385,413 38,600,990 5.2267 2.862 2.862 2.867 2.856 2.895 13,445,219 2.8710 -0.95%
2015-01-05 0 5.260 5.230 5.260 5.200 5.300 11,355,866 59,648,941 5.2527 2.889 2.873 2.889 2.856 2.911 20,673,469 2.8853 -0.75%
2015-01-02 0 5.300 5.260 5.310 5.180 5.340 10,787,158 56,660,276 5.2526 2.911 2.889 2.917 2.845 2.933 19,638,130 2.8852 0.19%
2014-12-31 0 5.290 5.300 5.320 5.220 5.320 5,601,361 29,632,778 5.2903 2.906 2.911 2.922 2.867 2.922 10,197,334 2.9059 0.19%
2014-12-30 0 5.280 5.270 5.290 5.220 5.350 10,258,980 54,280,693 5.2910 2.900 2.895 2.906 2.867 2.939 18,676,577 2.9064 0.19%
2014-12-29 0 5.270 5.260 5.270 5.160 5.380 9,233,922 48,345,264 5.2356 2.895 2.889 2.895 2.834 2.955 16,810,448 2.8759 0.57%
2014-12-24 0 5.240 5.220 5.240 5.220 5.370 11,147,571 59,062,159 5.2982 2.878 2.867 2.878 2.867 2.950 20,294,265 2.9103 1.35%
2014-12-23 0 5.170 5.200 5.210 5.150 5.280 9,214,480 48,056,349 5.2153 2.840 2.856 2.862 2.829 2.900 16,775,054 2.8648 -0.77%
2014-12-22 0 5.210 5.250 5.260 5.050 5.280 15,952,600 83,418,889 5.2292 2.862 2.884 2.889 2.774 2.900 29,041,869 2.8724 2.36%
2014-12-19 0 5.090 5.090 5.120 5.050 5.450 16,773,241 86,894,122 5.1805 2.796 2.796 2.812 2.774 2.994 30,535,854 2.8456 -0.78%
2014-12-18 0 5.130 5.130 5.140 5.100 5.210 9,736,850 50,036,974 5.1389 2.818 2.818 2.823 2.801 2.862 17,726,034 2.8228 1.38%
2014-12-17 0 5.060 5.020 5.070 5.010 5.250 18,627,249 94,909,902 5.0952 2.779 2.757 2.785 2.752 2.884 33,911,095 2.7988 -3.62%
2014-12-16 0 5.250 5.230 5.260 5.210 5.350 19,311,150 101,746,791 5.2688 2.884 2.873 2.889 2.862 2.939 35,156,143 2.8941 -2.05%
2014-12-15 0 5.360 5.360 5.380 5.170 5.390 19,572,540 104,214,836 5.3245 2.944 2.944 2.955 2.840 2.961 35,632,007 2.9248 1.32%
2014-12-12 0 5.290 5.270 5.280 5.220 5.390 34,874,255 184,145,135 5.2803 2.906 2.895 2.900 2.867 2.961 63,488,933 2.9004 0.38%
2014-12-11 0 5.270 5.250 5.290 5.090 5.300 56,347,580 294,526,794 5.2270 2.895 2.884 2.906 2.796 2.911 102,581,338 2.8712 4.56%
2014-12-10 0 5.040 5.050 5.070 4.840 5.110 53,366,738 265,492,529 4.9749 2.768 2.774 2.785 2.659 2.807 97,154,685 2.7327 9.33%
2014-12-09 0 4.610 4.600 4.610 4.390 4.690 66,070,108 298,449,779 4.5172 2.532 2.527 2.532 2.411 2.576 120,281,298 2.4813 -1.71%
2014-12-08 0 4.690 4.680 4.690 4.640 5.090 58,844,421 279,562,673 4.7509 2.576 2.571 2.576 2.549 2.796 107,126,862 2.6096 -6.20%
2014-12-05 0 5.000 4.990 5.020 4.980 5.200 33,204,970 167,355,641 5.0401 2.746 2.741 2.757 2.735 2.856 60,449,983 2.7685 -4.03%
2014-12-04 0 5.210 5.200 5.210 5.110 5.500 25,076,000 130,664,452 5.2107 2.862 2.856 2.862 2.807 3.021 45,651,111 2.8622 -2.25%
2014-12-03 0 5.330 5.300 5.330 5.270 5.430 19,599,704 104,681,465 5.3410 2.928 2.911 2.928 2.895 2.983 35,681,459 2.9338 1.52%
2014-12-02 0 5.250 5.250 5.260 5.200 5.320 17,255,626 90,882,931 5.2669 2.884 2.884 2.889 2.856 2.922 31,414,041 2.8931 1.35%
2014-12-01 0 5.180 5.170 5.180 5.170 5.320 19,607,000 101,929,036 5.1986 2.845 2.840 2.845 2.840 2.922 35,694,741 2.8556 -2.81%
2014-11-28 0 5.330 5.300 5.330 5.160 5.420 26,224,000 139,048,100 5.3023 2.928 2.911 2.928 2.834 2.977 47,741,057 2.9125 -1.48%
2014-11-27 0 5.410 5.410 5.440 5.390 5.500 19,292,146 104,509,811 5.4172 2.972 2.972 2.988 2.961 3.021 35,121,546 2.9757 -1.81%
2014-11-26 0 5.510 5.510 5.530 5.480 5.590 18,297,818 100,750,291 5.5061 3.027 3.027 3.038 3.010 3.071 33,311,362 3.0245 0.55%
2014-11-25 0 5.480 5.470 5.540 5.440 5.570 37,599,352 206,568,408 5.4939 3.010 3.005 3.043 2.988 3.060 68,450,000 3.0178 -0.90%
2014-11-24 0 5.530 5.520 5.550 5.420 5.600 19,647,101 108,036,428 5.4988 3.038 3.032 3.049 2.977 3.076 35,767,746 3.0205 1.10%
2014-11-21 0 5.470 5.440 5.470 5.420 5.490 15,597,000 84,798,111 5.4368 3.005 2.988 3.005 2.977 3.016 28,394,496 2.9864 0.74%
2014-11-20 0 5.430 5.420 5.430 5.320 5.430 8,842,623 47,702,506 5.3946 2.983 2.977 2.983 2.922 2.983 16,098,084 2.9632 -0.18%
2014-11-19 0 5.440 5.410 5.430 5.390 5.440 11,380,759 61,620,563 5.4145 2.988 2.972 2.983 2.961 2.988 20,718,787 2.9741 0.00%
2014-11-18 0 5.440 5.440 5.450 5.390 5.510 9,496,241 51,628,602 5.4367 2.988 2.988 2.994 2.961 3.027 17,288,003 2.9864 0.37%
2014-11-17 0 5.420 5.400 5.430 5.380 5.480 5,398,000 29,287,900 5.4257 2.977 2.966 2.983 2.955 3.010 9,827,113 2.9803 -0.18%
2014-11-14 0 5.430 5.410 5.430 5.360 5.480 16,241,105 87,884,621 5.4112 2.983 2.972 2.983 2.944 3.010 29,567,096 2.9724 0.56%
2014-11-13 0 5.400 5.400 5.410 5.390 5.510 10,500,579 56,857,022 5.4147 2.966 2.966 2.972 2.961 3.027 19,116,410 2.9743 0.00%
2014-11-12 0 5.400 5.390 5.400 5.380 5.460 12,828,340 69,273,507 5.4000 2.966 2.961 2.966 2.955 2.999 23,354,122 2.9662 0.00%
2014-11-11 0 5.400 5.390 5.400 5.350 5.500 8,708,288 46,969,400 5.3936 2.966 2.961 2.966 2.939 3.021 15,853,526 2.9627 -0.18%
2014-11-10 0 5.410 5.390 5.420 5.270 5.520 11,667,521 63,066,634 5.4053 2.972 2.961 2.977 2.895 3.032 21,240,840 2.9691 -1.10%
2014-11-07 0 5.470 5.460 5.500 5.420 5.520 8,469,142 46,435,555 5.4829 3.005 2.999 3.021 2.977 3.032 15,418,158 3.0117 0.18%
2014-11-06 0 5.460 5.440 5.470 5.440 5.520 5,780,055 31,588,050 5.4650 2.999 2.988 3.005 2.988 3.032 10,522,648 3.0019 0.00%
2014-11-05 0 5.460 5.450 5.460 5.370 5.460 7,605,339 41,191,253 5.4161 2.999 2.994 2.999 2.950 2.999 13,845,596 2.9750 0.37%
2014-11-04 0 5.440 5.440 5.460 5.410 5.540 9,048,219 49,550,993 5.4763 2.988 2.988 2.999 2.972 3.043 16,472,374 3.0081 -2.16%
2014-11-03 0 5.560 5.550 5.560 5.490 5.570 5,739,094 31,813,318 5.5433 3.054 3.049 3.054 3.016 3.060 10,448,079 3.0449 0.18%
2014-10-31 0 5.550 5.540 5.560 5.490 5.560 10,898,600 60,506,320 5.5518 3.049 3.043 3.054 3.016 3.054 19,841,011 3.0496 1.09%
2014-10-30 0 5.490 5.450 5.490 5.400 5.550 7,451,710 40,770,892 5.4713 3.016 2.994 3.016 2.966 3.049 13,565,913 3.0054 0.00%
2014-10-29 0 5.490 5.480 5.500 5.470 5.580 12,781,325 70,659,241 5.5283 3.016 3.010 3.021 3.005 3.065 23,268,531 3.0367 0.18%
2014-10-28 0 5.480 5.460 5.480 5.420 5.510 7,344,000 40,137,130 5.4653 3.010 2.999 3.010 2.977 3.027 13,369,826 3.0021 0.74%
2014-10-27 0 5.440 5.420 5.450 5.390 5.490 7,699,621 41,780,994 5.4264 2.988 2.977 2.994 2.961 3.016 14,017,238 2.9807 0.00%
2014-10-24 0 5.440 5.430 5.450 5.370 5.480 8,707,800 47,171,118 5.4171 2.988 2.983 2.994 2.950 3.010 15,852,638 2.9756 1.68%
2014-10-23 0 5.350 5.330 5.360 5.300 5.440 6,580,705 35,184,746 5.3467 2.939 2.928 2.944 2.911 2.988 11,980,240 2.9369 -0.19%
2014-10-22 0 5.360 5.350 5.370 5.300 5.440 12,429,999 67,018,264 5.3917 2.944 2.939 2.950 2.911 2.988 22,628,939 2.9616 1.13%
2014-10-21 0 5.300 5.300 5.310 5.240 5.310 7,366,333 38,937,760 5.2859 2.911 2.911 2.917 2.878 2.917 13,410,484 2.9035 1.92%
2014-10-20 0 5.200 5.170 5.210 5.160 5.270 8,351,000 43,335,594 5.1893 2.856 2.840 2.862 2.834 2.895 15,203,080 2.8504 0.00%
2014-10-17 0 5.200 5.190 5.200 5.150 5.270 6,528,999 33,945,270 5.1992 2.856 2.851 2.856 2.829 2.895 11,886,109 2.8559 -0.57%
2014-10-16 0 5.230 5.220 5.230 5.190 5.380 9,297,338 48,582,313 5.2254 2.873 2.867 2.873 2.851 2.955 16,925,898 2.8703 -0.76%
2014-10-15 0 5.270 5.260 5.270 5.210 5.300 10,967,414 57,729,757 5.2638 2.895 2.889 2.895 2.862 2.911 19,966,288 2.8914 1.74%
2014-10-14 0 5.180 5.180 5.210 5.100 5.240 11,117,989 57,699,450 5.1897 2.845 2.845 2.862 2.801 2.878 20,240,411 2.8507 0.39%
2014-10-13 0 5.160 5.130 5.170 5.100 5.200 10,246,737 52,744,250 5.1474 2.834 2.818 2.840 2.801 2.856 18,654,288 2.8275 -1.34%
2014-10-10 0 5.230 5.210 5.230 5.170 5.310 15,593,919 81,210,321 5.2078 2.873 2.862 2.873 2.840 2.917 28,388,887 2.8606 -2.97%
2014-10-09 0 5.390 5.380 5.400 5.380 5.480 14,098,300 76,431,158 5.4213 2.961 2.955 2.966 2.955 3.010 25,666,097 2.9779 0.37%
2014-10-08 0 5.370 5.330 5.370 5.260 5.390 12,091,910 64,559,199 5.3390 2.950 2.928 2.950 2.889 2.961 22,013,444 2.9327 1.13%
2014-10-07 0 5.310 5.310 5.330 5.200 5.400 15,523,884 82,409,017 5.3085 2.917 2.917 2.928 2.856 2.966 28,261,387 2.9160 2.31%
2014-10-06 0 5.190 5.160 5.200 5.090 5.240 11,221,000 57,945,220 5.1640 2.851 2.834 2.856 2.796 2.878 20,427,944 2.8366 1.76%
2014-10-03 0 5.100 5.100 5.110 5.100 5.240 14,501,266 74,777,246 5.1566 2.801 2.801 2.807 2.801 2.878 26,399,701 2.8325 -2.86%
2014-09-30 0 5.250 5.220 5.240 5.110 5.270 22,403,800 116,083,930 5.1814 2.884 2.867 2.878 2.807 2.895 40,786,344 2.8461 -0.19%
2014-09-29 0 5.260 5.240 5.260 5.140 5.300 15,915,035 82,804,764 5.2029 2.889 2.878 2.889 2.823 2.911 28,973,482 2.8580 0.00%
2014-09-26 0 5.260 5.260 5.280 5.250 5.330 10,154,763 53,568,711 5.2752 2.889 2.889 2.900 2.884 2.928 18,486,849 2.8977 -2.77%
2014-09-25 0 5.410 5.390 5.410 5.330 5.460 6,455,400 34,774,382 5.3869 2.972 2.961 2.972 2.928 2.999 11,752,121 2.9590 0.93%
2014-09-24 0 5.360 5.350 5.360 5.270 5.480 14,462,400 78,050,272 5.3968 2.944 2.939 2.944 2.895 3.010 26,328,945 2.9644 1.52%
2014-09-23 0 5.280 5.280 5.290 5.280 5.390 10,818,758 57,452,799 5.3105 2.900 2.900 2.906 2.900 2.961 19,695,658 2.9170 -1.31%
2014-09-22 0 5.350 5.310 5.340 5.280 5.500 16,391,620 87,858,451 5.3600 2.939 2.917 2.933 2.900 3.021 29,841,110 2.9442 -2.37%
2014-09-19 0 5.480 5.490 5.500 5.420 5.510 22,932,700 125,333,324 5.4653 3.010 3.016 3.021 2.977 3.027 41,749,212 3.0021 -0.00%
2014-09-18 0 5.510 5.480 5.520 5.460 5.580 14,522,000 80,146,703 5.5190 3.010 2.994 3.016 2.983 3.048 26,582,178 3.0151 0.92%
2014-09-17 0 5.460 5.460 5.470 5.420 5.510 8,896,639 48,648,578 5.4682 2.983 2.983 2.988 2.961 3.010 16,285,088 2.9873 1.11%
2014-09-16 0 5.400 5.400 5.410 5.400 5.590 9,424,000 51,441,070 5.4585 2.950 2.950 2.956 2.950 3.054 17,250,409 2.9820 -2.00%
2014-09-15 0 5.510 5.510 5.520 5.450 5.590 6,403,928 35,286,671 5.5102 3.010 3.010 3.016 2.977 3.054 11,722,239 3.0102 -1.43%
2014-09-12 0 5.590 5.590 5.600 5.540 5.620 17,125,425 95,696,701 5.5880 3.054 3.054 3.059 3.027 3.070 31,347,686 3.0528 0.00%
2014-09-11 0 5.590 5.590 5.600 5.510 5.620 16,354,190 91,112,912 5.5712 3.054 3.054 3.059 3.010 3.070 29,935,959 3.0436 1.27%
2014-09-10 0 5.520 5.520 5.530 5.440 5.530 9,775,676 53,667,682 5.4899 3.016 3.016 3.021 2.972 3.021 17,894,144 2.9992 -0.36%
2014-09-08 0 5.540 5.530 5.550 5.460 5.580 11,291,100 62,448,142 5.5307 3.027 3.021 3.032 2.983 3.048 20,668,092 3.0215 0.54%
2014-09-05 0 5.510 5.490 5.510 5.400 5.520 17,105,756 93,705,567 5.4780 3.010 2.999 3.010 2.950 3.016 31,311,682 2.9927 2.23%
2014-09-04 0 5.390 5.390 5.400 5.360 5.600 33,059,055 180,105,344 5.4480 2.945 2.945 2.950 2.928 3.059 60,513,820 2.9763 -0.19%
2014-09-03 0 5.400 5.380 5.400 5.300 5.400 16,802,880 90,278,535 5.3728 2.950 2.939 2.950 2.895 2.950 30,757,275 2.9352 1.12%
2014-09-02 0 5.340 5.330 5.340 5.290 5.380 8,764,000 46,733,360 5.3324 2.917 2.912 2.917 2.890 2.939 16,042,295 2.9131 0.95%
2014-09-01 0 5.290 5.280 5.290 5.220 5.310 8,141,000 42,995,280 5.2813 2.890 2.884 2.890 2.852 2.901 14,901,908 2.8852 0.19%
2014-08-29 0 5.280 5.250 5.300 5.170 5.340 15,084,000 79,104,502 5.2443 2.884 2.868 2.895 2.824 2.917 27,610,906 2.8650 -0.56%
2014-08-28 0 5.310 5.320 5.330 5.260 5.360 15,640,198 83,186,901 5.3188 2.901 2.906 2.912 2.874 2.928 28,629,013 2.9057 -0.75%
2014-08-27 0 5.350 5.340 5.350 5.300 5.430 14,552,000 77,798,650 5.3463 2.923 2.917 2.923 2.895 2.966 26,637,092 2.9207 -0.56%
2014-08-26 0 5.380 5.380 5.400 5.310 5.400 20,441,000 109,745,100 5.3689 2.939 2.939 2.950 2.901 2.950 37,416,768 2.9330 1.51%
2014-08-25 0 5.300 5.300 5.310 5.200 5.330 17,960,667 94,741,606 5.2749 2.895 2.895 2.901 2.841 2.912 32,876,577 2.8817 1.92%
2014-08-22 0 5.200 5.190 5.210 5.190 5.250 13,437,120 69,912,843 5.2030 2.841 2.835 2.846 2.835 2.868 24,596,331 2.8424 -0.38%
2014-08-21 0 5.220 5.210 5.230 5.200 5.260 28,459,000 148,396,390 5.2144 2.852 2.846 2.857 2.841 2.874 52,093,527 2.8487 -2.06%
2014-08-20 0 5.330 5.320 5.330 5.250 5.330 6,138,046 32,548,669 5.3028 2.912 2.906 2.912 2.868 2.912 11,235,548 2.8969 0.95%
2014-08-19 0 5.280 5.270 5.290 5.220 5.300 5,096,319 26,869,668 5.2724 2.884 2.879 2.890 2.852 2.895 9,328,692 2.8803 1.34%
2014-08-18 0 5.210 5.190 5.240 5.180 5.270 5,106,507 26,629,476 5.2148 2.846 2.835 2.863 2.830 2.879 9,347,340 2.8489 -0.38%
2014-08-15 0 5.230 5.210 5.230 5.180 5.300 7,186,379 37,361,110 5.1989 2.857 2.846 2.857 2.830 2.895 13,154,497 2.8402 0.00%
2014-08-14 0 5.230 5.220 5.250 5.220 5.350 7,680,000 40,432,240 5.2646 2.857 2.852 2.868 2.852 2.923 14,058,059 2.8761 -1.88%
2014-08-13 0 5.330 5.310 5.340 5.200 5.340 13,547,750 71,569,810 5.2828 2.912 2.901 2.917 2.841 2.917 24,798,836 2.8860 0.95%
2014-08-12 0 5.280 5.250 5.280 5.180 5.280 12,883,049 67,237,058 5.2190 2.884 2.868 2.884 2.830 2.884 23,582,117 2.8512 2.13%
2014-08-11 0 5.170 5.150 5.170 5.050 5.200 20,689,000 106,174,672 5.1319 2.824 2.813 2.824 2.759 2.841 37,870,726 2.8036 3.82%
2014-08-08 0 4.980 4.980 5.000 4.920 5.010 8,368,000 41,668,068 4.9795 2.721 2.721 2.732 2.688 2.737 15,317,426 2.7203 1.01%
2014-08-07 0 4.930 4.900 4.940 4.900 5.000 11,626,799 57,214,083 4.9209 2.693 2.677 2.699 2.677 2.732 21,282,581 2.6883 -0.60%
2014-08-06 0 4.960 4.950 4.960 4.890 5.000 16,802,078 83,154,806 4.9491 2.710 2.704 2.710 2.671 2.732 30,755,807 2.7037 -0.80%
2014-08-05 0 5.000 4.980 5.000 4.970 5.080 13,787,152 68,949,458 5.0010 2.732 2.721 2.732 2.715 2.775 25,237,056 2.7321 -0.40%
2014-08-04 0 5.020 5.010 5.020 5.000 5.090 11,425,832 57,420,574 5.0255 2.742 2.737 2.742 2.732 2.781 20,914,716 2.7455 -0.59%
2014-08-01 0 5.050 5.050 5.060 5.020 5.100 7,368,962 37,264,349 5.0569 2.759 2.759 2.764 2.742 2.786 13,488,711 2.7626 -0.20%
2014-07-31 0 5.060 5.050 5.090 5.050 5.180 20,103,400 102,176,800 5.0826 2.764 2.759 2.781 2.759 2.830 36,798,799 2.7766 -1.75%
2014-07-30 0 5.150 5.110 5.150 5.090 5.350 25,282,568 131,993,673 5.2207 2.813 2.792 2.813 2.781 2.923 46,279,144 2.8521 -0.39%
2014-07-29 0 5.170 5.160 5.190 5.140 5.200 20,640,039 106,706,692 5.1699 2.824 2.819 2.835 2.808 2.841 37,781,104 2.8243 1.37%
2014-07-28 0 5.100 5.090 5.120 5.090 5.250 14,484,889 74,725,023 5.1588 2.786 2.781 2.797 2.781 2.868 26,514,247 2.8183 0.00%
2014-07-25 0 5.100 5.080 5.120 5.080 5.170 15,936,838 81,361,779 5.1053 2.786 2.775 2.797 2.775 2.824 29,172,006 2.7890 -0.78%
2014-07-24 0 5.140 5.120 5.140 5.110 5.210 11,845,905 61,206,086 5.1669 2.808 2.797 2.808 2.792 2.846 21,683,649 2.8227 0.19%
2014-07-23 0 5.130 5.130 5.140 5.120 5.220 12,716,434 65,679,125 5.1649 2.803 2.803 2.808 2.797 2.852 23,277,132 2.8216 -1.72%
2014-07-22 0 5.220 5.210 5.220 5.160 5.250 11,687,445 60,924,680 5.2128 2.852 2.846 2.852 2.819 2.868 21,393,592 2.8478 -0.19%
2014-07-21 0 5.230 5.210 5.250 5.210 5.280 3,345,593 17,534,522 5.2411 2.857 2.846 2.868 2.846 2.884 6,124,029 2.8632 -0.19%
2014-07-18 0 5.240 5.220 5.240 5.170 5.250 4,500,887 23,471,805 5.2149 2.863 2.852 2.863 2.824 2.868 8,238,767 2.8489 -0.38%
2014-07-17 0 5.260 5.240 5.270 5.120 5.280 10,637,353 55,290,984 5.1978 2.874 2.863 2.879 2.797 2.884 19,471,423 2.8396 0.77%
2014-07-16 0 5.220 5.210 5.220 5.190 5.280 7,658,487 40,083,971 5.2339 2.852 2.846 2.852 2.835 2.884 14,018,680 2.8593 0.58%
2014-07-15 0 5.190 5.200 5.220 5.180 5.350 8,264,000 43,312,910 5.2412 2.835 2.841 2.852 2.830 2.923 15,127,057 2.8633 -2.44%
2014-07-14 0 5.320 5.290 5.320 5.250 5.320 3,099,637 16,392,247 5.2884 2.906 2.890 2.906 2.868 2.906 5,673,812 2.8891 0.76%
2014-07-11 0 5.280 5.280 5.290 5.200 5.390 6,671,246 35,265,733 5.2862 2.884 2.884 2.890 2.841 2.945 12,211,558 2.8879 -0.38%
2014-07-10 0 5.300 5.270 5.300 5.240 5.390 15,168,576 80,579,688 5.3123 2.895 2.879 2.895 2.863 2.945 27,765,720 2.9021 -0.38%
2014-07-09 0 5.320 5.310 5.320 5.210 5.350 15,627,500 82,582,160 5.2844 2.906 2.901 2.906 2.846 2.923 28,605,770 2.8869 0.00%
2014-07-08 0 5.320 5.320 5.330 5.280 5.470 14,433,273 77,607,860 5.3770 2.906 2.906 2.912 2.884 2.988 26,419,765 2.9375 -1.30%
2014-07-07 0 5.390 5.380 5.390 5.230 5.400 18,515,716 99,087,428 5.3515 2.945 2.939 2.945 2.857 2.950 33,892,581 2.9236 1.13%
2014-07-04 0 5.330 5.330 5.350 5.190 5.380 12,348,924 66,029,106 5.3470 2.912 2.912 2.923 2.835 2.939 22,604,414 2.9211 0.57%
2014-07-03 0 5.300 5.280 5.310 5.130 5.320 13,499,669 70,962,832 5.2566 2.895 2.884 2.901 2.803 2.906 24,710,825 2.8717 1.53%
2014-07-02 0 5.220 5.190 5.230 5.120 5.240 18,530,086 96,185,608 5.1908 2.852 2.835 2.857 2.797 2.863 33,918,885 2.8358 0.77%
2014-06-30 0 5.180 5.150 5.180 5.060 5.200 12,531,000 64,198,368 5.1232 2.830 2.813 2.830 2.764 2.841 22,937,700 2.7988 0.00%
2014-06-27 0 5.180 5.140 5.180 5.100 5.220 9,996,398 51,486,112 5.1505 2.830 2.808 2.830 2.786 2.852 18,298,170 2.8137 -0.96%
2014-06-26 0 5.230 5.230 5.240 5.210 5.280 8,673,428 45,483,104 5.2440 2.857 2.857 2.863 2.846 2.884 15,876,505 2.8648 -0.38%
2014-06-25 0 5.250 5.220 5.240 5.160 5.310 18,638,065 97,703,175 5.2421 2.868 2.852 2.863 2.819 2.901 34,116,538 2.8638 1.74%
2014-06-24 0 5.160 5.130 5.140 4.950 5.190 29,218,564 149,082,523 5.1023 2.819 2.803 2.808 2.704 2.835 53,483,891 2.7874 3.61%
2014-06-23 0 4.980 4.980 4.990 4.920 5.080 15,831,166 79,053,656 4.9935 2.721 2.721 2.726 2.688 2.775 28,978,576 2.7280 0.81%
2014-06-20 0 4.940 4.950 4.960 4.820 4.960 13,092,133 64,094,616 4.8957 2.699 2.704 2.710 2.633 2.710 23,964,840 2.6745 0.61%
2014-06-19 0 4.910 4.900 4.930 4.890 4.960 5,914,767 29,114,976 4.9224 2.682 2.677 2.693 2.671 2.710 10,826,841 2.6891 0.20%
2014-06-18 0 4.900 4.900 4.920 4.880 4.980 10,212,598 50,189,472 4.9145 2.677 2.677 2.688 2.666 2.721 18,693,919 2.6848 0.00%
2014-06-17 0 4.900 4.890 4.920 4.840 4.980 18,942,035 92,846,312 4.9016 2.677 2.671 2.688 2.644 2.721 34,672,948 2.6778 -1.61%
2014-06-16 0 4.980 4.960 4.990 4.920 5.100 14,151,604 70,723,411 4.9976 2.721 2.710 2.726 2.688 2.786 25,904,177 2.7302 -1.39%
2014-06-13 0 5.050 5.060 5.080 5.020 5.140 14,855,753 75,301,933 5.0689 2.759 2.764 2.775 2.742 2.808 27,193,105 2.7692 -0.79%
2014-06-12 0 5.090 5.090 5.100 5.080 5.230 27,816,040 143,979,272 5.1761 2.781 2.781 2.786 2.775 2.857 50,916,604 2.8277 -1.55%
2014-06-11 0 5.170 5.170 5.180 4.920 5.190 40,296,035 205,833,425 5.1080 2.824 2.824 2.830 2.688 2.835 73,760,941 2.7905 3.61%
2014-06-10 0 4.990 4.960 4.970 4.860 5.000 9,349,292 46,109,768 4.9319 2.726 2.710 2.715 2.655 2.732 17,113,658 2.6943 2.04%
2014-06-09 0 4.890 4.880 4.890 4.820 4.960 6,402,060 31,244,433 4.8804 2.671 2.666 2.671 2.633 2.710 11,718,820 2.6662 0.00%
2014-06-06 0 4.890 4.880 4.900 4.860 4.990 12,728,100 62,428,906 4.9048 2.671 2.666 2.677 2.655 2.726 23,298,487 2.6795 -1.21%
2014-06-05 0 4.950 4.940 4.970 4.820 4.980 6,276,755 31,000,899 4.9390 2.704 2.699 2.715 2.633 2.721 11,489,452 2.6982 1.64%
2014-06-04 0 4.870 4.860 4.870 4.850 5.040 18,406,178 89,676,713 4.8721 2.661 2.655 2.661 2.650 2.753 33,692,074 2.6617 -2.60%
2014-06-03 0 5.000 5.000 5.010 4.860 5.070 23,568,250 117,712,629 4.9945 2.732 2.732 2.737 2.655 2.770 43,141,125 2.7285 0.81%
2014-05-30 0 4.960 4.910 4.980 4.700 4.980 60,459,133 295,552,209 4.8885 2.710 2.682 2.721 2.568 2.721 110,669,015 2.6706 3.77%
2014-05-29 0 4.780 4.760 4.780 4.760 4.940 9,822,458 47,324,489 4.8180 2.611 2.600 2.611 2.600 2.699 17,979,777 2.6321 -2.65%
2014-05-28 0 4.910 4.890 4.910 4.800 4.980 15,137,644 73,827,796 4.8771 2.682 2.671 2.682 2.622 2.721 27,709,100 2.6644 0.20%
2014-05-27 0 4.900 4.890 4.900 4.890 5.080 12,471,176 61,685,200 4.9462 2.677 2.671 2.677 2.671 2.775 22,828,193 2.7021 -3.22%
2014-05-26 0 5.090 5.070 5.100 5.030 5.100 13,522,301 68,653,180 5.0770 2.766 2.755 2.771 2.733 2.771 24,884,252 2.7589 0.59%
2014-05-23 0 5.060 5.090 5.100 4.930 5.100 19,797,079 99,688,947 5.0355 2.750 2.766 2.771 2.679 2.771 36,431,336 2.7364 1.61%
2014-05-22 0 4.980 4.980 5.000 4.800 5.030 23,585,085 116,543,039 4.9414 2.706 2.706 2.717 2.608 2.733 43,402,169 2.6852 4.40%
2014-05-21 0 4.770 4.760 4.780 4.660 4.800 7,846,265 37,369,811 4.7628 2.592 2.587 2.597 2.532 2.608 14,438,995 2.5881 0.42%
2014-05-20 0 4.750 4.730 4.760 4.600 4.760 14,546,039 68,556,015 4.7130 2.581 2.570 2.587 2.500 2.587 26,768,173 2.5611 3.26%
2014-05-19 0 4.600 4.610 4.620 4.590 4.800 20,320,961 93,958,099 4.6237 2.500 2.505 2.511 2.494 2.608 37,395,404 2.5126 -3.36%
2014-05-16 0 4.760 4.760 4.770 4.700 4.770 14,704,000 69,508,602 4.7272 2.587 2.587 2.592 2.554 2.592 27,058,859 2.5688 -1.24%
2014-05-15 0 4.820 4.810 4.820 4.720 4.870 25,443,581 121,645,459 4.7810 2.619 2.614 2.619 2.565 2.646 46,822,244 2.5980 2.34%
2014-05-14 0 4.710 4.710 4.740 4.650 4.800 18,529,665 87,535,424 4.7241 2.559 2.559 2.576 2.527 2.608 34,098,993 2.5671 -0.63%
2014-05-13 0 4.740 4.730 4.740 4.510 4.790 33,869,500 159,503,129 4.7093 2.576 2.570 2.576 2.451 2.603 62,327,940 2.5591 6.76%
2014-05-12 0 4.440 4.430 4.440 4.240 4.590 34,470,791 152,708,398 4.4301 2.413 2.407 2.413 2.304 2.494 63,434,458 2.4073 4.96%
2014-05-09 0 4.230 4.230 4.240 4.130 4.400 62,229,738 265,386,660 4.2646 2.299 2.299 2.304 2.244 2.391 114,517,526 2.3174 -4.94%
2014-05-08 0 4.450 4.440 4.470 4.350 4.680 35,039,320 156,590,139 4.4690 2.418 2.413 2.429 2.364 2.543 64,480,687 2.4285 -4.30%
2014-05-07 0 4.650 4.630 4.650 4.610 5.000 21,997,100 104,028,983 4.7292 2.527 2.516 2.527 2.505 2.717 40,479,899 2.5699 -5.49%
2014-05-05 0 4.920 4.880 4.930 4.790 4.950 11,499,200 56,089,343 4.8777 2.674 2.652 2.679 2.603 2.690 21,161,264 2.6506 2.71%
2014-05-02 0 4.790 4.770 4.820 4.770 5.070 23,751,040 115,808,061 4.8759 2.603 2.592 2.619 2.592 2.755 43,707,565 2.6496 -2.64%
2014-04-30 0 4.920 4.900 4.920 4.780 5.220 43,267,099 215,091,491 4.9712 2.674 2.663 2.674 2.597 2.837 79,621,758 2.7014 -5.75%
2014-04-29 0 5.220 5.190 5.230 5.030 5.230 15,715,974 80,295,578 5.1092 2.837 2.820 2.842 2.733 2.842 28,921,132 2.7764 0.97%
2014-04-28 0 5.170 5.170 5.200 5.140 5.300 8,684,999 45,308,864 5.2169 2.809 2.809 2.826 2.793 2.880 15,982,465 2.8349 -3.18%
2014-04-25 0 5.340 5.290 5.350 5.250 5.360 8,715,400 46,165,812 5.2970 2.902 2.875 2.907 2.853 2.913 16,038,410 2.8785 -0.74%
2014-04-24 0 5.380 5.360 5.380 5.300 5.400 11,630,000 62,424,810 5.3676 2.924 2.913 2.924 2.880 2.934 21,401,968 2.9168 -0.19%
2014-04-23 0 5.390 5.370 5.390 5.250 5.450 27,251,686 146,278,927 5.3677 2.929 2.918 2.929 2.853 2.962 50,149,587 2.9169 2.28%
2014-04-22 0 5.270 5.260 5.270 5.240 5.350 5,882,590 31,027,988 5.2745 2.864 2.858 2.864 2.847 2.907 10,825,365 2.8662 -0.75%
2014-04-17 0 5.310 5.300 5.320 5.110 5.340 16,447,259 86,465,010 5.2571 2.885 2.880 2.891 2.777 2.902 30,266,870 2.8568 3.11%
2014-04-16 0 5.150 5.160 5.170 5.090 5.230 13,200,839 67,676,446 5.1267 2.799 2.804 2.809 2.766 2.842 24,292,685 2.7859 1.18%
2014-04-15 0 5.090 5.090 5.110 5.040 5.210 17,075,048 87,121,864 5.1023 2.766 2.766 2.777 2.739 2.831 31,422,152 2.7726 -1.55%
2014-04-14 0 5.170 5.160 5.170 5.120 5.400 26,420,600 136,446,406 5.1644 2.809 2.804 2.809 2.782 2.934 48,620,191 2.8064 -4.08%
2014-04-11 0 5.390 5.390 5.400 5.240 5.450 20,432,276 109,232,450 5.3461 2.929 2.929 2.934 2.847 2.962 37,600,250 2.9051 0.00%
2014-04-10 0 5.390 5.380 5.420 5.150 5.470 29,363,200 156,794,292 5.3398 2.929 2.924 2.945 2.799 2.972 54,035,275 2.9017 3.65%
2014-04-09 0 5.200 5.180 5.210 5.050 5.230 16,915,000 86,248,582 5.0989 2.826 2.815 2.831 2.744 2.842 31,127,625 2.7708 3.38%
2014-04-08 0 5.030 5.020 5.050 4.900 5.380 39,926,300 204,435,193 5.1203 2.733 2.728 2.744 2.663 2.924 73,473,893 2.7824 -2.90%
2014-04-07 0 5.180 5.180 5.190 5.160 5.290 12,891,500 67,264,970 5.2178 2.815 2.815 2.820 2.804 2.875 23,723,428 2.8354 -2.08%
2014-04-04 0 5.290 5.290 5.300 5.130 5.380 26,720,500 140,449,448 5.2562 2.875 2.875 2.880 2.788 2.924 49,172,079 2.8563 2.52%
2014-04-03 0 5.160 5.170 5.190 5.150 5.500 16,160,713 85,537,292 5.2929 2.804 2.809 2.820 2.799 2.989 29,739,558 2.8762 -4.80%
2014-04-02 0 5.420 5.420 5.440 5.360 5.500 10,806,000 58,643,636 5.4270 2.945 2.945 2.956 2.913 2.989 19,885,611 2.9490 -0.91%
2014-04-01 0 5.470 5.440 5.460 5.350 5.590 26,828,757 146,278,563 5.4523 2.972 2.956 2.967 2.907 3.038 49,371,297 2.9628 0.74%
2014-03-31 0 5.430 5.400 5.410 5.160 5.440 43,731,407 234,065,661 5.3523 2.951 2.934 2.940 2.804 2.956 80,476,195 2.9085 4.83%
2014-03-28 0 5.180 5.180 5.200 4.950 5.240 55,336,603 283,282,100 5.1193 2.815 2.815 2.826 2.690 2.847 101,832,518 2.7818 7.47%
2014-03-27 0 4.820 4.810 4.830 4.660 5.090 39,331,823 189,121,489 4.8084 2.619 2.614 2.625 2.532 2.766 72,379,914 2.6129 -2.82%
2014-03-26 0 4.960 4.960 4.970 4.950 5.110 40,240,100 201,491,637 5.0072 2.695 2.695 2.701 2.690 2.777 74,051,360 2.7210 -2.55%
2014-03-25 0 5.090 5.080 5.090 4.980 5.180 35,785,806 182,217,132 5.0919 2.766 2.761 2.766 2.706 2.815 65,854,399 2.7670 -0.39%
2014-03-24 0 5.110 5.100 5.110 5.010 5.190 40,601,570 205,740,537 5.0673 2.777 2.771 2.777 2.722 2.820 74,716,550 2.7536 2.40%
2014-03-21 0 4.990 4.980 5.000 4.920 5.250 92,660,299 467,411,009 5.0444 2.712 2.706 2.717 2.674 2.853 170,517,000 2.7411 -4.41%
2014-03-20 0 5.220 5.210 5.230 5.150 5.460 30,143,696 159,627,810 5.2956 2.837 2.831 2.842 2.799 2.967 55,471,574 2.8777 -2.06%
2014-03-19 0 5.330 5.310 5.350 5.240 5.380 23,153,400 122,677,243 5.2985 2.896 2.885 2.907 2.847 2.924 42,607,766 2.8792 -0.74%
2014-03-18 0 5.370 5.370 5.380 5.200 5.390 39,051,295 207,477,485 5.3129 2.918 2.918 2.924 2.826 2.929 71,863,676 2.8871 3.87%
2014-03-17 0 5.170 5.150 5.190 5.110 5.300 33,307,300 172,925,429 5.1918 2.809 2.799 2.820 2.777 2.880 61,293,358 2.8213 -0.39%
2014-03-14 0 5.190 5.180 5.190 5.100 5.410 48,759,810 253,468,619 5.1983 2.820 2.815 2.820 2.771 2.940 89,729,653 2.8248 -6.32%
2014-03-13 0 5.540 5.500 5.510 5.380 5.700 33,009,415 181,977,735 5.5129 3.010 2.989 2.994 2.924 3.097 60,745,179 2.9958 -3.32%
2014-03-12 0 5.730 5.700 5.730 5.400 5.750 30,365,535 169,566,205 5.5842 3.114 3.097 3.114 2.934 3.125 55,879,810 3.0345 1.42%
2014-03-11 0 5.650 5.650 5.660 5.550 5.700 16,536,850 93,227,640 5.6376 3.070 3.070 3.076 3.016 3.097 30,431,739 3.0635 0.00%
2014-03-10 0 5.650 5.600 5.650 5.520 5.710 15,752,500 88,031,798 5.5884 3.070 3.043 3.070 3.000 3.103 28,988,349 3.0368 -1.40%
2014-03-07 0 5.730 5.690 5.730 5.580 5.750 24,190,714 137,370,170 5.6786 3.114 3.092 3.114 3.032 3.125 44,516,670 3.0858 0.53%
2014-03-06 0 5.700 5.680 5.690 5.570 5.800 42,333,139 241,659,805 5.7085 3.097 3.087 3.092 3.027 3.152 77,903,050 3.1021 1.79%
2014-03-05 0 5.600 5.580 5.620 5.550 5.670 35,441,800 198,210,556 5.5926 3.043 3.032 3.054 3.016 3.081 65,221,346 3.0390 0.36%
2014-03-04 0 5.580 5.560 5.590 5.440 5.590 44,413,307 245,180,344 5.5204 3.032 3.021 3.038 2.956 3.038 81,731,054 2.9998 0.54%
2014-03-03 0 5.550 5.550 5.560 5.440 5.710 54,523,315 301,584,649 5.5313 3.016 3.016 3.021 2.956 3.103 100,335,874 3.0058 -0.18%
2014-02-28 0 5.560 5.500 5.560 5.230 5.570 58,826,471 319,330,168 5.4283 3.021 2.989 3.021 2.842 3.027 108,254,705 2.9498 7.13%
2014-02-27 0 5.190 5.210 5.220 5.070 5.230 35,297,717 182,655,226 5.1747 2.820 2.831 2.837 2.755 2.842 64,956,199 2.8120 1.96%
2014-02-26 0 5.090 5.070 5.100 4.790 5.120 48,765,855 241,194,023 4.9460 2.766 2.755 2.771 2.603 2.782 89,740,778 2.6877 6.49%
2014-02-25 0 4.780 4.770 4.790 4.740 4.940 24,732,897 119,466,329 4.8303 2.597 2.592 2.603 2.576 2.684 45,514,416 2.6248 -3.24%
2014-02-24 0 4.940 4.910 4.950 4.800 4.950 17,244,353 84,229,240 4.8845 2.684 2.668 2.690 2.608 2.690 31,733,713 2.6543 1.65%
2014-02-21 0 4.860 4.860 4.880 4.830 4.880 11,555,601 55,997,832 4.8459 2.641 2.641 2.652 2.625 2.652 21,265,056 2.6333 0.83%
2014-02-20 0 4.820 4.800 4.830 4.790 4.910 17,864,778 86,419,906 4.8374 2.619 2.608 2.625 2.603 2.668 32,875,443 2.6287 -0.82%
2014-02-19 0 4.860 4.840 4.860 4.780 4.910 16,185,970 78,449,110 4.8467 2.641 2.630 2.641 2.597 2.668 29,786,036 2.6338 0.21%
2014-02-18 0 4.850 4.840 4.850 4.570 4.860 20,343,907 97,258,191 4.7807 2.636 2.630 2.636 2.483 2.641 37,437,630 2.5979 1.89%
2014-02-17 0 4.760 4.750 4.760 4.730 4.850 30,285,224 145,125,994 4.7920 2.587 2.581 2.587 2.570 2.636 55,732,019 2.6040 1.49%
2014-02-14 0 4.690 4.690 4.700 4.550 4.710 26,610,884 123,581,706 4.6440 2.549 2.549 2.554 2.473 2.559 48,970,359 2.5236 2.85%
2014-02-13 0 4.560 4.560 4.570 4.360 4.600 30,025,944 135,569,168 4.5151 2.478 2.478 2.483 2.369 2.500 55,254,882 2.4535 4.83%
2014-02-12 0 4.350 4.340 4.350 4.300 4.380 20,555,000 89,165,190 4.3379 2.364 2.358 2.364 2.337 2.380 37,826,091 2.3572 1.16%
2014-02-11 0 4.300 4.290 4.300 4.290 4.390 21,651,549 94,034,770 4.3431 2.337 2.331 2.337 2.331 2.386 39,844,002 2.3601 0.00%
2014-02-10 0 4.300 4.280 4.290 4.250 4.440 24,750,663 106,987,581 4.3226 2.337 2.326 2.331 2.309 2.413 45,547,110 2.3489 -2.05%
2014-02-07 0 4.390 4.380 4.390 4.280 4.450 43,759,094 192,190,667 4.3920 2.386 2.380 2.386 2.326 2.418 80,527,146 2.3867 4.28%
2014-02-06 0 4.210 4.220 4.230 4.100 4.230 36,789,721 153,540,342 4.1735 2.288 2.293 2.299 2.228 2.299 67,701,841 2.2679 4.47%
2014-02-05 0 4.030 4.040 4.050 4.030 4.230 27,262,000 112,458,080 4.1251 2.190 2.195 2.201 2.190 2.299 50,168,567 2.2416 -3.36%
2014-02-04 0 4.170 4.140 4.170 4.080 4.220 46,624,786 192,811,507 4.1354 2.266 2.250 2.266 2.217 2.293 85,800,701 2.2472 -5.23%
2014-01-30 0 4.400 4.380 4.400 4.350 4.500 15,464,000 68,031,840 4.3994 2.391 2.380 2.391 2.364 2.445 28,457,440 2.3907 -3.51%
2014-01-29 0 4.560 4.530 4.580 4.410 4.600 24,859,388 112,476,819 4.5245 2.478 2.462 2.489 2.396 2.500 45,747,190 2.4587 3.87%
2014-01-28 0 4.390 4.400 4.430 4.200 4.430 15,826,240 69,153,408 4.3695 2.386 2.391 2.407 2.282 2.407 29,124,048 2.3744 2.33%
2014-01-27 0 4.290 4.280 4.300 4.110 4.380 28,185,900 119,752,776 4.2487 2.331 2.326 2.337 2.233 2.380 51,868,763 2.3088 -3.81%
2014-01-24 0 4.460 4.460 4.490 4.440 4.600 16,878,372 76,054,601 4.5060 2.424 2.424 2.440 2.413 2.500 31,060,221 2.4486 -1.11%
2014-01-23 0 4.510 4.490 4.500 4.480 4.650 21,384,275 96,639,247 4.5192 2.451 2.440 2.445 2.434 2.527 39,352,155 2.4558 -3.01%
2014-01-22 0 4.650 4.620 4.660 4.570 4.770 27,103,506 125,188,373 4.6189 2.527 2.511 2.532 2.483 2.592 49,876,901 2.5099 -1.90%
2014-01-21 0 4.740 4.740 4.750 4.660 4.800 17,908,021 84,713,139 4.7305 2.576 2.576 2.581 2.532 2.608 32,955,020 2.5706 0.42%
2014-01-20 0 4.720 4.720 4.730 4.490 4.750 25,687,200 119,403,269 4.6484 2.565 2.565 2.570 2.440 2.581 47,270,561 2.5260 3.06%
2014-01-17 0 4.580 4.550 4.580 4.300 4.600 21,642,325 96,694,387 4.4678 2.489 2.473 2.489 2.337 2.500 39,827,028 2.4279 2.92%
2014-01-16 0 4.450 4.440 4.450 4.350 4.530 25,385,404 112,939,437 4.4490 2.418 2.413 2.418 2.364 2.462 46,715,184 2.4176 -1.11%
2014-01-15 0 4.500 4.490 4.500 4.440 4.590 22,617,325 101,779,846 4.5001 2.445 2.440 2.445 2.413 2.494 41,621,260 2.4454 0.22%
2014-01-14 0 4.490 4.480 4.490 4.400 4.520 29,950,158 133,351,218 4.4524 2.440 2.434 2.440 2.391 2.456 55,115,418 2.4195 -2.18%
2014-01-13 0 4.590 4.570 4.600 4.450 4.650 16,766,750 76,681,522 4.5734 2.494 2.483 2.500 2.418 2.527 30,854,810 2.4852 -0.43%
2014-01-10 0 4.610 4.580 4.590 4.460 4.630 24,090,837 110,100,038 4.5702 2.505 2.489 2.494 2.424 2.516 44,332,873 2.4835 2.44%
2014-01-09 0 4.500 4.480 4.500 4.460 4.650 31,597,865 143,803,742 4.5511 2.445 2.434 2.445 2.424 2.527 58,147,591 2.4731 -2.60%
2014-01-08 0 4.620 4.620 4.630 4.610 4.820 31,369,055 147,731,108 4.7095 2.511 2.511 2.516 2.505 2.619 57,726,526 2.5592 -2.12%
2014-01-07 0 4.720 4.710 4.740 4.590 4.790 37,468,266 174,283,706 4.6515 2.565 2.559 2.576 2.494 2.603 68,950,526 2.5277 -1.67%
2014-01-06 0 4.800 4.760 4.800 4.720 4.940 19,166,128 91,939,941 4.7970 2.608 2.587 2.608 2.565 2.684 35,270,236 2.6067 -2.04%
2014-01-03 0 4.900 4.890 4.900 4.860 4.960 15,956,465 78,273,804 4.9055 2.663 2.657 2.663 2.641 2.695 29,363,693 2.6657 -1.61%
2014-01-02 0 4.980 4.970 4.980 4.810 5.040 30,925,625 152,897,157 4.9440 2.706 2.701 2.706 2.614 2.739 56,910,509 2.6866 2.26%
2013-12-31 0 4.870 4.870 4.890 4.810 4.920 11,741,500 57,117,640 4.8646 2.646 2.646 2.657 2.614 2.674 21,607,154 2.6435 0.83%
2013-12-30 0 4.830 4.830 4.860 4.730 4.950 23,901,463 115,122,209 4.8165 2.625 2.625 2.641 2.570 2.690 43,984,380 2.6173 -0.82%
2013-12-27 0 4.870 4.860 4.870 4.670 4.880 22,323,350 106,689,224 4.7793 2.646 2.641 2.646 2.538 2.652 41,080,276 2.5971 4.28%
2013-12-24 0 4.670 4.670 4.690 4.570 4.700 13,704,212 63,862,537 4.6601 2.538 2.538 2.549 2.483 2.554 25,219,011 2.5323 1.08%
2013-12-23 0 4.620 4.610 4.640 4.420 4.640 27,542,752 125,645,695 4.5618 2.511 2.505 2.521 2.402 2.521 50,685,218 2.4789 4.76%
2013-12-20 0 4.410 4.410 4.430 4.170 4.650 71,119,312 310,887,270 4.3713 2.396 2.396 2.407 2.266 2.527 130,876,458 2.3754 -5.16%
2013-12-19 0 4.650 4.620 4.650 4.620 4.700 15,542,450 72,561,806 4.6686 2.527 2.511 2.527 2.511 2.554 28,601,807 2.5370 0.43%
2013-12-18 0 4.630 4.630 4.640 4.570 4.680 18,820,689 86,812,855 4.6126 2.516 2.516 2.521 2.483 2.543 34,634,546 2.5065 0.22%
2013-12-17 0 4.620 4.590 4.620 4.570 4.700 16,319,454 75,605,481 4.6328 2.511 2.494 2.511 2.483 2.554 30,031,679 2.5175 0.22%
2013-12-16 0 4.610 4.610 4.650 4.610 4.740 18,677,000 87,299,300 4.6742 2.505 2.505 2.527 2.505 2.576 34,370,124 2.5400 -1.28%
2013-12-13 0 4.670 4.660 4.690 4.580 4.700 16,344,389 75,994,321 4.6496 2.538 2.532 2.549 2.489 2.554 30,077,565 2.5266 0.00%
2013-12-12 0 4.670 4.650 4.680 4.610 4.760 28,761,000 134,657,310 4.6819 2.538 2.527 2.543 2.505 2.587 52,927,084 2.5442 -0.64%
2013-12-11 0 4.700 4.700 4.710 4.490 4.710 54,029,971 249,936,370 4.6259 2.554 2.554 2.559 2.440 2.559 99,428,004 2.5137 5.15%
2013-12-10 0 4.470 4.490 4.500 4.440 4.680 43,748,065 198,913,801 4.5468 2.429 2.440 2.445 2.413 2.543 80,506,850 2.4708 1.36%
2013-12-09 0 4.410 4.390 4.410 4.380 4.430 15,175,900 66,769,117 4.3997 2.396 2.386 2.396 2.380 2.407 27,927,267 2.3908 -0.23%
2013-12-06 0 4.420 4.420 4.430 4.350 4.430 14,508,049 63,770,937 4.3956 2.402 2.402 2.407 2.364 2.407 26,698,263 2.3886 1.38%
2013-12-05 0 4.360 4.350 4.360 4.270 4.380 19,432,892 84,096,579 4.3275 2.369 2.364 2.369 2.320 2.380 35,761,146 2.3516 -0.46%
2013-12-04 0 4.380 4.360 4.380 4.240 4.460 18,759,961 81,824,738 4.3617 2.380 2.369 2.380 2.304 2.424 34,522,792 2.3702 2.58%
2013-12-03 0 4.270 4.260 4.280 4.240 4.370 16,542,688 71,072,186 4.2963 2.320 2.315 2.326 2.304 2.375 30,442,482 2.3346 -2.29%
2013-12-02 0 4.370 4.360 4.370 4.320 4.430 17,623,000 76,975,746 4.3679 2.375 2.369 2.375 2.348 2.407 32,430,514 2.3736 0.23%
2013-11-29 0 4.360 4.340 4.350 4.110 4.370 42,836,582 183,882,673 4.2927 2.369 2.358 2.364 2.233 2.375 78,829,504 2.3327 5.57%
2013-11-28 0 4.130 4.120 4.140 4.110 4.170 8,658,661 35,837,056 4.1389 2.244 2.239 2.250 2.233 2.266 15,933,997 2.2491 -0.96%
2013-11-27 0 4.170 4.160 4.180 4.070 4.180 67,297,710 278,919,451 4.1446 2.266 2.261 2.271 2.212 2.271 123,843,801 2.2522 0.00%
2013-11-26 0 4.170 4.120 4.140 4.030 4.220 209,748,548 874,204,422 4.1679 2.266 2.239 2.250 2.190 2.293 385,987,241 2.2649 -0.71%
2013-11-25 0 4.200 4.200 4.220 4.130 4.230 28,566,860 119,567,082 4.1855 2.282 2.282 2.293 2.244 2.299 52,569,820 2.2744 0.72%
2013-11-22 0 4.170 4.170 4.190 4.130 4.200 19,384,679 80,786,321 4.1675 2.266 2.266 2.277 2.244 2.282 35,672,422 2.2647 0.48%
2013-11-21 0 4.150 4.130 4.150 4.090 4.230 32,901,203 137,167,220 4.1691 2.255 2.244 2.255 2.223 2.299 60,546,043 2.2655 0.00%
2013-11-20 0 4.150 4.120 4.130 4.040 4.200 44,857,900 186,271,496 4.1525 2.255 2.239 2.244 2.195 2.282 82,549,211 2.2565 2.98%
2013-11-19 0 4.030 4.020 4.030 3.940 4.030 25,487,434 101,589,607 3.9859 2.190 2.185 2.190 2.141 2.190 46,902,944 2.1660 1.51%
2013-11-18 0 3.970 3.940 3.970 3.820 4.000 42,576,000 167,953,018 3.9448 2.157 2.141 2.157 2.076 2.174 78,349,972 2.1436 4.75%
2013-11-15 0 3.790 3.790 3.800 3.740 3.800 34,189,000 129,179,020 3.7784 2.060 2.060 2.065 2.032 2.065 62,915,896 2.0532 1.34%
2013-11-14 0 3.740 3.740 3.750 3.640 3.760 49,388,808 182,953,066 3.7043 2.032 2.032 2.038 1.978 2.043 90,887,159 2.0130 2.19%
2013-11-13 0 3.660 3.640 3.650 3.630 3.710 33,033,600 121,337,762 3.6732 1.989 1.978 1.983 1.973 2.016 60,789,685 1.9960 -1.88%
2013-11-12 0 3.730 3.730 3.740 3.700 3.800 27,746,000 103,916,775 3.7453 2.027 2.027 2.032 2.011 2.065 51,059,243 2.0352 -0.53%
2013-11-11 0 3.750 3.750 3.760 3.710 3.790 23,688,310 88,780,647 3.7479 2.038 2.038 2.043 2.016 2.060 43,592,127 2.0366 1.08%
2013-11-08 0 3.710 3.700 3.710 3.630 3.730 50,112,000 185,040,230 3.6925 2.016 2.011 2.016 1.973 2.027 92,218,005 2.0066 1.64%
2013-11-07 0 3.650 3.630 3.670 3.580 3.670 26,910,000 97,683,456 3.6300 1.983 1.973 1.994 1.945 1.994 49,520,804 1.9726 0.83%
2013-11-06 0 3.620 3.610 3.620 3.590 3.650 38,264,381 138,359,518 3.6159 1.967 1.962 1.967 1.951 1.983 70,415,567 1.9649 0.56%
2013-11-05 0 3.600 3.590 3.600 3.430 3.650 61,111,410 219,520,672 3.5921 1.956 1.951 1.956 1.864 1.983 112,459,537 1.9520 4.05%
2013-11-04 0 3.460 3.450 3.460 3.370 3.460 12,274,200 42,006,022 3.4223 1.880 1.875 1.880 1.831 1.880 22,587,449 1.8597 1.47%
2013-11-01 0 3.410 3.400 3.410 3.400 3.470 10,754,000 36,691,800 3.4119 1.853 1.848 1.853 1.848 1.886 19,789,919 1.8541 -1.16%
2013-10-31 0 3.450 3.430 3.460 3.380 3.480 19,339,648 66,698,714 3.4488 1.875 1.864 1.880 1.837 1.891 35,589,554 1.8741 1.17%
2013-10-30 0 3.410 3.400 3.410 3.350 3.420 14,608,000 49,479,600 3.3872 1.853 1.848 1.853 1.820 1.858 26,882,196 1.8406 1.19%
2013-10-29 0 3.370 3.350 3.370 3.320 3.530 41,898,671 141,721,765 3.3825 1.831 1.820 1.831 1.804 1.918 77,103,525 1.8381 -2.88%
2013-10-28 0 3.470 3.440 3.470 3.400 3.470 21,715,800 74,527,502 3.4319 1.886 1.869 1.886 1.848 1.886 39,962,240 1.8649 0.87%
2013-10-25 0 3.440 3.420 3.450 3.410 3.510 21,923,684 75,628,985 3.4496 1.869 1.858 1.875 1.853 1.907 40,344,796 1.8746 -1.43%
2013-10-24 0 3.490 3.480 3.500 3.470 3.560 17,474,314 61,214,448 3.5031 1.896 1.891 1.902 1.886 1.935 32,156,896 1.9036 -0.57%
2013-10-23 0 3.510 3.480 3.490 3.480 3.610 38,040,393 135,592,558 3.5644 1.907 1.891 1.896 1.891 1.962 70,003,375 1.9369 -0.85%
2013-10-22 0 3.540 3.530 3.540 3.530 3.570 20,228,000 71,770,330 3.5481 1.924 1.918 1.924 1.918 1.940 37,224,334 1.9280 -0.56%
2013-10-21 0 3.560 3.540 3.560 3.500 3.570 36,308,966 128,414,242 3.5367 1.935 1.924 1.935 1.902 1.940 66,817,138 1.9219 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 1.880 1.875 1.886 1.815 1.935 807,354,764 1.7731 2.06%
2013-10-17 1 - - - - - 0 0 - 1.842 - - - - 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 1.842 1.837 1.842 1.826 1.880 38,638,378 1.8398 -1.74%
2013-10-15 0 3.450 3.440 3.450 3.410 3.500 18,735,405 64,343,177 3.4343 1.875 1.869 1.875 1.853 1.902 34,477,604 1.8662 -0.58%
2013-10-11 0 3.470 3.470 3.480 3.430 3.490 10,244,030 35,591,494 3.4744 1.886 1.886 1.891 1.864 1.896 18,851,453 1.8880 0.00%
2013-10-10 0 3.470 3.460 3.480 3.360 3.490 37,766,052 129,850,150 3.4383 1.886 1.880 1.891 1.826 1.896 69,498,523 1.8684 3.58%
2013-10-09 0 3.350 3.340 3.350 3.300 3.370 12,870,680 42,962,609 3.3380 1.820 1.815 1.820 1.793 1.831 23,685,114 1.8139 0.60%
2013-10-08 0 3.330 3.320 3.330 3.310 3.370 12,925,000 43,057,326 3.3313 1.810 1.804 1.810 1.799 1.831 23,785,076 1.8103 -0.60%
2013-10-07 0 3.350 3.350 3.360 3.290 3.360 7,947,000 26,421,664 3.3247 1.820 1.820 1.826 1.788 1.826 14,624,371 1.8067 0.00%
2013-10-04 0 3.350 3.330 3.350 3.330 3.390 8,084,000 27,117,624 3.3545 1.820 1.810 1.820 1.810 1.842 14,876,484 1.8229 -1.18%
2013-10-03 0 3.390 3.390 3.400 3.340 3.400 29,079,793 97,857,357 3.3651 1.842 1.842 1.848 1.815 1.848 53,513,739 1.8286 1.19%
2013-10-02 0 3.350 3.340 3.350 3.250 3.360 37,944,352 126,541,329 3.3349 1.820 1.815 1.820 1.766 1.826 69,826,637 1.8122 3.72%
2013-09-30 0 3.230 3.210 3.250 3.140 3.320 21,491,700 69,223,896 3.2210 1.755 1.744 1.766 1.706 1.804 39,549,842 1.7503 -1.22%
2013-09-27 0 3.270 3.250 3.270 3.160 3.340 54,434,200 178,746,228 3.2837 1.777 1.766 1.777 1.717 1.815 100,171,881 1.7844 5.14%
2013-09-26 0 3.110 3.100 3.110 3.050 3.120 16,860,177 52,104,396 3.0904 1.690 1.685 1.690 1.657 1.695 31,026,738 1.6793 0.32%
2013-09-25 0 3.100 3.090 3.100 3.030 3.110 12,254,356 37,714,297 3.0776 1.685 1.679 1.685 1.647 1.690 22,550,931 1.6724 1.64%
2013-09-24 0 3.050 3.060 3.070 2.980 3.120 19,756,000 60,158,620 3.0451 1.657 1.663 1.668 1.619 1.695 36,355,741 1.6547 -2.24%
2013-09-23 0 3.120 3.110 3.120 2.970 3.190 8,710,000 27,182,940 3.1209 1.695 1.690 1.695 1.614 1.733 16,028,473 1.6959 -1.27%
2013-09-19 0 3.160 3.140 3.170 3.110 3.200 17,741,000 55,830,310 3.1470 1.717 1.706 1.723 1.690 1.739 32,647,662 1.7101 0.96%
2013-09-18 0 3.130 3.130 3.140 3.050 3.190 17,897,379 55,684,644 3.1113 1.701 1.701 1.706 1.657 1.733 32,935,436 1.6907 -0.79%
2013-09-17 0 3.180 3.170 3.180 3.160 3.300 14,077,966 45,094,368 3.2032 1.714 1.709 1.714 1.704 1.779 26,112,091 1.7270 -2.15%
2013-09-16 0 3.250 3.220 3.250 3.100 3.260 28,094,786 89,393,962 3.1819 1.752 1.736 1.752 1.671 1.758 52,110,768 1.7155 1.25%
2013-09-13 0 3.210 3.200 3.210 2.980 3.230 39,017,000 121,728,048 3.1199 1.731 1.725 1.731 1.607 1.741 72,369,507 1.6820 8.08%
2013-09-12 0 2.970 2.970 2.990 2.960 3.100 25,276,443 76,363,117 3.0211 1.601 1.601 1.612 1.596 1.671 46,883,249 1.6288 -4.19%
2013-09-11 0 3.100 3.090 3.100 3.030 3.220 21,443,864 66,353,759 3.0943 1.671 1.666 1.671 1.634 1.736 39,774,505 1.6682 -3.13%
2013-09-10 0 3.200 3.180 3.210 3.160 3.250 21,086,481 67,185,524 3.1862 1.725 1.714 1.731 1.704 1.752 39,111,624 1.7178 0.95%
2013-09-09 0 3.170 3.180 3.190 3.090 3.300 37,141,500 117,218,714 3.1560 1.709 1.714 1.720 1.666 1.779 68,890,793 1.7015 -2.76%
2013-09-06 0 3.260 3.260 3.280 3.250 3.350 7,433,000 24,546,240 3.3023 1.758 1.758 1.768 1.752 1.806 13,786,876 1.7804 -2.10%
2013-09-05 0 3.330 3.330 3.340 3.280 3.350 23,621,881 78,317,280 3.3155 1.795 1.795 1.801 1.768 1.806 43,814,335 1.7875 0.00%
2013-09-04 0 3.330 3.310 3.330 3.280 3.340 13,872,561 45,897,823 3.3085 1.795 1.785 1.795 1.768 1.801 25,731,102 1.7837 0.00%
2013-09-03 0 3.330 3.320 3.330 3.310 3.350 16,749,000 55,640,460 3.3220 1.795 1.790 1.795 1.785 1.806 31,066,378 1.7910 0.00%
2013-09-02 0 3.330 3.320 3.330 3.310 3.370 11,120,240 37,114,490 3.3376 1.795 1.790 1.795 1.785 1.817 20,626,042 1.7994 0.30%
2013-08-30 0 3.320 3.310 3.320 3.290 3.370 21,583,300 71,449,295 3.3104 1.790 1.785 1.790 1.774 1.817 40,033,134 1.7848 0.61%
2013-08-29 0 3.300 3.300 3.310 3.250 3.350 15,516,000 51,040,110 3.2895 1.779 1.779 1.785 1.752 1.806 28,779,385 1.7735 1.23%
2013-08-28 0 3.260 3.250 3.260 3.240 3.290 17,612,088 57,508,877 3.2653 1.758 1.752 1.758 1.747 1.774 32,667,251 1.7604 -0.31%
2013-08-27 0 3.270 3.270 3.290 3.260 3.350 5,849,543 19,251,594 3.2911 1.763 1.763 1.774 1.758 1.806 10,849,849 1.7744 -1.51%
2013-08-26 0 3.320 3.310 3.320 3.270 3.380 10,579,862 35,061,122 3.3139 1.790 1.785 1.790 1.763 1.822 19,623,738 1.7867 0.30%
2013-08-23 0 3.310 3.300 3.310 3.200 3.320 13,676,000 44,543,490 3.2571 1.785 1.779 1.785 1.725 1.790 25,366,517 1.7560 3.12%
2013-08-22 0 3.210 3.200 3.210 3.150 3.290 28,752,000 91,960,320 3.1984 1.731 1.725 1.731 1.698 1.774 53,329,781 1.7244 -1.83%
2013-08-21 0 3.270 3.250 3.280 3.210 3.290 8,266,250 26,884,552 3.2523 1.763 1.752 1.768 1.731 1.774 15,332,405 1.7534 0.62%
2013-08-20 0 3.250 3.250 3.260 3.230 3.370 19,120,450 62,698,178 3.2791 1.752 1.752 1.758 1.741 1.817 35,464,991 1.7679 -3.56%
2013-08-19 0 3.370 3.370 3.380 3.260 3.420 13,045,000 43,792,430 3.3570 1.817 1.817 1.822 1.758 1.844 24,196,125 1.8099 1.51%
2013-08-16 0 3.320 3.310 3.330 3.250 3.330 7,962,745 26,168,054 3.2863 1.790 1.785 1.795 1.752 1.795 14,769,458 1.7718 0.61%
2013-08-15 0 3.300 3.300 3.310 3.280 3.390 15,987,000 53,200,530 3.3277 1.779 1.779 1.785 1.768 1.828 29,653,005 1.7941 -1.79%
2013-08-13 0 3.360 3.350 3.360 3.330 3.380 11,338,508 38,109,326 3.3611 1.811 1.806 1.811 1.795 1.822 21,030,890 1.8121 0.60%
2013-08-12 0 3.340 3.330 3.340 3.230 3.350 35,447,361 117,179,343 3.3057 1.801 1.795 1.801 1.741 1.806 65,748,470 1.7822 3.09%
2013-08-09 0 3.240 3.230 3.250 3.190 3.250 13,414,750 43,139,157 3.2158 1.747 1.741 1.752 1.720 1.752 24,881,945 1.7338 0.00%
2013-08-08 0 3.240 3.230 3.240 3.200 3.250 15,569,579 50,308,931 3.2312 1.747 1.741 1.747 1.725 1.752 28,878,765 1.7421 0.00%
2013-08-07 0 3.240 3.230 3.240 3.170 3.280 28,508,000 92,200,690 3.2342 1.747 1.741 1.747 1.709 1.768 52,877,205 1.7437 1.89%
2013-08-06 0 3.180 3.180 3.200 3.140 3.250 28,486,158 90,828,091 3.1885 1.714 1.714 1.725 1.693 1.752 52,836,692 1.7190 -2.15%
2013-08-05 0 3.250 3.240 3.260 3.190 3.270 19,290,338 62,493,945 3.2397 1.752 1.747 1.758 1.720 1.763 35,780,102 1.7466 -0.61%
2013-08-02 0 3.270 3.260 3.270 3.200 3.280 25,874,400 83,964,510 3.2451 1.763 1.758 1.763 1.725 1.768 47,992,352 1.7495 0.00%
2013-08-01 0 3.270 3.250 3.260 3.140 3.270 36,664,112 117,784,973 3.2125 1.763 1.752 1.758 1.693 1.763 68,005,324 1.7320 4.14%
2013-07-31 0 3.140 3.140 3.150 3.110 3.160 22,051,982 69,255,893 3.1406 1.693 1.693 1.698 1.677 1.704 40,902,455 1.6932 -0.63%
2013-07-30 0 3.160 3.150 3.160 3.110 3.160 14,045,600 44,165,170 3.1444 1.704 1.698 1.704 1.677 1.704 26,052,058 1.6953 -0.32%
2013-07-29 0 3.170 3.160 3.170 3.100 3.170 20,853,000 65,695,430 3.1504 1.709 1.704 1.709 1.671 1.709 38,678,559 1.6985 1.28%
2013-07-26 0 3.130 3.110 3.130 3.100 3.150 15,635,666 48,805,414 3.1214 1.687 1.677 1.687 1.671 1.698 29,001,344 1.6829 -0.32%
2013-07-25 0 3.140 3.130 3.140 3.090 3.170 21,309,420 66,671,163 3.1287 1.693 1.687 1.693 1.666 1.709 39,525,136 1.6868 1.29%
2013-07-24 0 3.100 3.100 3.110 3.060 3.100 22,725,600 70,171,895 3.0878 1.671 1.671 1.677 1.650 1.671 42,151,895 1.6647 0.00%
2013-07-23 0 3.100 3.090 3.100 3.040 3.130 43,071,003 133,326,991 3.0955 1.671 1.666 1.671 1.639 1.687 79,888,953 1.6689 1.64%
2013-07-22 0 3.050 3.050 3.060 3.040 3.090 10,370,600 31,665,912 3.0534 1.644 1.644 1.650 1.639 1.666 19,235,595 1.6462 -0.33%
2013-07-19 0 3.060 3.060 3.080 3.000 3.080 30,349,124 92,341,604 3.0426 1.650 1.650 1.661 1.617 1.661 56,292,159 1.6404 2.00%
2013-07-18 0 3.000 3.000 3.010 2.980 3.130 57,459,900 174,782,879 3.0418 1.617 1.617 1.623 1.607 1.687 106,577,765 1.6400 -3.23%
2013-07-17 0 3.100 3.090 3.100 3.070 3.150 43,683,500 136,123,356 3.1161 1.671 1.666 1.671 1.655 1.698 81,025,024 1.6800 0.65%
2013-07-16 0 3.080 3.080 3.090 3.030 3.110 29,680,524 91,472,366 3.0819 1.661 1.661 1.666 1.634 1.677 55,052,026 1.6616 0.98%
2013-07-15 0 3.050 3.050 3.060 2.940 3.120 69,752,801 214,130,541 3.0698 1.644 1.644 1.650 1.585 1.682 129,378,882 1.6551 3.04%
2013-07-12 0 2.960 2.950 2.970 2.940 2.980 15,917,000 47,204,390 2.9657 1.596 1.590 1.601 1.585 1.607 29,523,168 1.5989 0.00%
2013-07-11 0 2.960 2.950 2.970 2.860 3.000 34,410,500 101,633,820 2.9536 1.596 1.590 1.601 1.542 1.617 63,825,280 1.5924 3.50%
2013-07-10 0 2.860 2.840 2.850 2.820 2.880 10,850,001 30,852,052 2.8435 1.542 1.531 1.537 1.520 1.553 20,124,798 1.5330 0.70%
2013-07-09 0 2.840 2.830 2.850 2.810 2.890 6,542,400 18,599,982 2.8430 1.531 1.526 1.537 1.515 1.558 12,134,974 1.5328 -0.35%
2013-07-08 0 2.850 2.840 2.850 2.830 2.890 14,369,008 40,985,262 2.8523 1.537 1.531 1.537 1.526 1.558 26,651,922 1.5378 -1.72%
2013-07-05 0 2.900 2.880 2.890 2.850 2.900 16,944,101 48,798,179 2.8800 1.563 1.553 1.558 1.537 1.563 31,428,255 1.5527 1.40%
2013-07-04 0 2.860 2.850 2.860 2.780 2.960 19,903,549 57,074,313 2.8675 1.542 1.537 1.542 1.499 1.596 36,917,498 1.5460 -2.72%
2013-07-03 0 2.940 2.920 2.930 2.850 2.960 65,429,703 190,962,136 2.9186 1.585 1.574 1.580 1.537 1.596 121,360,314 1.5735 3.16%
2013-07-02 0 2.850 2.850 2.860 2.710 2.880 24,888,500 69,745,840 2.8023 1.537 1.537 1.542 1.461 1.553 46,163,685 1.5108 2.52%
2013-06-28 0 2.780 2.770 2.780 2.720 2.800 15,869,400 43,939,102 2.7688 1.499 1.493 1.499 1.466 1.510 29,434,879 1.4928 2.21%
2013-06-27 0 2.720 2.720 2.730 2.700 2.790 10,962,000 29,998,542 2.7366 1.466 1.466 1.472 1.456 1.504 20,332,536 1.4754 -0.73%
2013-06-26 0 2.740 2.720 2.740 2.570 2.780 24,650,788 66,097,893 2.6814 1.477 1.466 1.477 1.386 1.499 45,722,772 1.4456 9.16%
2013-06-25 0 2.510 2.510 2.520 2.400 2.630 47,659,447 120,845,685 2.5356 1.353 1.353 1.359 1.294 1.418 88,399,690 1.3670 -4.20%
2013-06-24 0 2.620 2.620 2.640 2.610 2.780 20,040,900 54,168,748 2.7029 1.413 1.413 1.423 1.407 1.499 37,172,260 1.4572 -7.09%
2013-06-21 0 2.820 2.810 2.820 2.700 2.820 38,306,000 105,715,010 2.7598 1.520 1.515 1.520 1.456 1.520 71,050,730 1.4879 -0.70%
2013-06-20 0 2.840 2.840 2.850 2.810 2.880 18,035,700 51,331,495 2.8461 1.531 1.531 1.537 1.515 1.553 33,452,975 1.5344 -2.41%
2013-06-19 0 2.910 2.900 2.910 2.880 2.920 8,329,000 24,177,920 2.9029 1.569 1.563 1.569 1.553 1.574 15,448,795 1.5650 0.34%
2013-06-18 0 2.900 2.890 2.900 2.800 2.920 26,636,000 76,538,716 2.8735 1.563 1.558 1.563 1.510 1.574 49,404,982 1.5492 3.94%
2013-06-17 0 2.790 2.790 2.810 2.710 2.850 16,388,000 45,922,110 2.8022 1.504 1.504 1.515 1.461 1.537 30,396,788 1.5108 1.45%
2013-06-14 0 2.750 2.740 2.750 2.740 2.820 18,541,700 51,334,380 2.7686 1.483 1.477 1.483 1.477 1.520 34,391,514 1.4926 0.00%
2013-06-13 0 2.750 2.750 2.760 2.680 2.850 50,436,000 137,991,220 2.7360 1.483 1.483 1.488 1.445 1.537 93,549,696 1.4751 -4.18%
2013-06-11 0 2.870 2.850 2.870 2.820 2.880 26,125,000 74,405,900 2.8481 1.547 1.537 1.547 1.520 1.553 48,457,169 1.5355 -0.35%
2013-06-10 0 2.880 2.870 2.880 2.750 2.890 26,466,501 75,348,262 2.8469 1.553 1.547 1.553 1.483 1.558 49,090,592 1.5349 4.73%
2013-06-07 0 2.750 2.740 2.750 2.670 2.760 20,744,220 56,494,461 2.7234 1.483 1.477 1.483 1.439 1.488 38,476,792 1.4683 2.23%
2013-06-06 0 2.690 2.690 2.700 2.670 2.760 26,072,975 70,741,086 2.7132 1.450 1.450 1.456 1.439 1.488 48,360,672 1.4628 -3.58%
2013-06-05 0 2.790 2.770 2.790 2.760 2.840 10,876,995 30,354,616 2.7907 1.504 1.493 1.504 1.488 1.531 20,174,867 1.5046 -1.06%
2013-06-04 0 2.820 2.820 2.830 2.730 2.860 15,366,795 43,215,418 2.8123 1.520 1.520 1.526 1.472 1.542 28,502,637 1.5162 1.08%
2013-06-03 0 2.790 2.790 2.800 2.760 2.930 33,562,725 95,115,713 2.8340 1.504 1.504 1.510 1.488 1.580 62,252,810 1.5279 -5.10%
2013-05-31 0 2.940 2.930 2.960 2.900 2.960 26,425,660 77,626,366 2.9375 1.585 1.580 1.596 1.563 1.596 49,014,840 1.5837 0.34%
2013-05-30 0 2.930 2.920 2.930 2.800 2.940 22,904,021 65,952,316 2.8795 1.580 1.574 1.580 1.510 1.585 42,482,834 1.5524 0.34%
2013-05-29 0 2.920 2.900 2.920 2.870 2.960 32,760,002 95,847,075 2.9257 1.574 1.563 1.574 1.547 1.596 60,763,903 1.5774 0.00%
2013-05-28 0 2.920 2.920 2.930 2.840 2.950 58,938,437 172,277,053 2.9230 1.574 1.574 1.580 1.531 1.590 109,320,185 1.5759 1.74%
2013-05-27 0 2.870 2.870 2.880 2.710 2.890 62,726,000 178,214,060 2.8412 1.547 1.547 1.553 1.461 1.558 116,345,432 1.5318 5.51%
2013-05-24 0 2.720 2.710 2.730 2.600 2.740 21,466,000 57,113,110 2.6606 1.466 1.461 1.472 1.402 1.477 39,815,564 1.4344 2.64%
2013-05-23 0 2.650 2.640 2.650 2.610 2.720 43,685,000 115,960,010 2.6545 1.429 1.423 1.429 1.407 1.466 81,027,806 1.4311 -3.64%
2013-05-22 0 2.770 2.760 2.770 2.650 2.790 23,406,200 63,514,680 2.7136 1.483 1.477 1.483 1.418 1.493 43,730,025 1.4524 1.09%
2013-05-21 0 2.740 2.740 2.750 2.720 2.810 34,383,000 95,526,720 2.7783 1.467 1.467 1.472 1.456 1.504 64,238,085 1.4871 -1.44%
2013-05-20 0 2.780 2.770 2.780 2.690 2.800 44,306,008 122,914,983 2.7742 1.488 1.483 1.488 1.440 1.499 82,777,335 1.4849 2.21%
2013-05-16 0 2.720 2.720 2.730 2.650 2.730 30,148,606 81,664,281 2.7087 1.456 1.456 1.461 1.418 1.461 56,326,926 1.4498 1.49%
2013-05-15 0 2.680 2.680 2.690 2.650 2.700 23,294,772 62,456,371 2.6811 1.434 1.434 1.440 1.418 1.445 43,521,843 1.4351 -0.74%
2013-05-14 0 2.700 2.690 2.720 2.570 2.720 86,674,212 230,922,765 2.6643 1.445 1.440 1.456 1.376 1.456 161,934,252 1.4260 2.66%
2013-05-13 0 2.630 2.610 2.630 2.500 2.640 74,721,250 192,077,988 2.5706 1.408 1.397 1.408 1.338 1.413 139,602,420 1.3759 5.20%
2013-05-10 0 2.500 2.500 2.510 2.470 2.520 41,694,000 104,277,110 2.5010 1.338 1.338 1.343 1.322 1.349 77,897,295 1.3386 1.21%
2013-05-09 0 2.470 2.460 2.470 2.450 2.490 17,738,000 43,764,858 2.4673 1.322 1.317 1.322 1.311 1.333 33,140,074 1.3206 0.00%
2013-05-08 0 2.470 2.450 2.460 2.460 2.500 15,323,000 38,025,076 2.4816 1.322 1.311 1.317 1.317 1.338 28,628,106 1.3282 -1.20%
2013-05-07 0 2.500 2.490 2.500 2.470 2.530 16,368,391 40,869,679 2.4969 1.338 1.333 1.338 1.322 1.354 30,581,220 1.3364 -1.19%
2013-05-06 0 2.530 2.530 2.540 2.520 2.550 33,673,002 85,177,677 2.5296 1.354 1.354 1.360 1.349 1.365 62,911,589 1.3539 0.80%
2013-05-03 0 2.510 2.500 2.510 2.470 2.560 45,226,000 113,447,550 2.5085 1.343 1.338 1.343 1.322 1.370 84,496,165 1.3426 1.62%
2013-05-02 0 2.470 2.470 2.480 2.320 2.500 32,763,874 80,766,811 2.4651 1.322 1.322 1.327 1.242 1.338 61,213,056 1.3194 5.11%
2013-04-30 0 2.350 2.350 2.360 2.320 2.390 9,760,000 22,891,240 2.3454 1.258 1.258 1.263 1.242 1.279 18,234,701 1.2554 0.00%
2013-04-29 0 2.350 2.350 2.360 2.320 2.380 4,895,950 11,505,814 2.3501 1.258 1.258 1.263 1.242 1.274 9,147,150 1.2579 -0.42%
2013-04-26 0 2.360 2.360 2.370 2.350 2.430 10,627,000 25,393,280 2.3895 1.263 1.263 1.269 1.258 1.301 19,854,525 1.2790 -1.67%
2013-04-25 0 2.400 2.400 2.410 2.290 2.420 54,657,000 129,356,382 2.3667 1.285 1.285 1.290 1.226 1.295 102,116,191 1.2668 7.14%
2013-04-24 0 2.240 2.230 2.240 2.220 2.300 16,473,000 36,946,526 2.2429 1.199 1.194 1.199 1.188 1.231 30,776,662 1.2005 0.90%
2013-04-23 0 2.220 2.220 2.230 2.220 2.270 9,658,000 21,637,380 2.2404 1.188 1.188 1.194 1.188 1.215 18,044,133 1.1991 -1.77%
2013-04-22 0 2.260 2.260 2.270 2.250 2.300 5,402,000 12,274,684 2.2722 1.210 1.210 1.215 1.204 1.231 10,092,608 1.2162 0.00%
2013-04-19 0 2.260 2.260 2.270 2.200 2.270 8,651,000 19,464,190 2.2499 1.210 1.210 1.215 1.178 1.215 16,162,745 1.2043 1.80%
2013-04-18 0 2.220 2.210 2.220 2.210 2.260 10,872,205 24,129,306 2.2194 1.188 1.183 1.188 1.183 1.210 20,312,644 1.1879 -1.77%
2013-04-17 0 2.260 2.260 2.270 2.240 2.300 5,781,000 13,126,030 2.2705 1.210 1.210 1.215 1.199 1.231 10,800,697 1.2153 0.00%
2013-04-16 0 2.260 2.260 2.270 2.240 2.290 5,237,000 11,894,360 2.2712 1.210 1.210 1.215 1.199 1.226 9,784,337 1.2157 -1.31%
2013-04-15 0 2.290 2.290 2.300 2.250 2.330 10,247,000 23,582,059 2.3014 1.226 1.226 1.231 1.204 1.247 19,144,567 1.2318 -0.43%
2013-04-12 0 2.300 2.300 2.320 2.290 2.360 4,739,572 11,010,501 2.3231 1.231 1.231 1.242 1.226 1.263 8,854,987 1.2434 -1.29%
2013-04-11 0 2.330 2.310 2.320 2.230 2.340 12,382,000 28,720,608 2.3195 1.247 1.236 1.242 1.194 1.252 23,133,408 1.2415 4.48%
2013-04-10 0 2.230 2.230 2.240 2.220 2.260 7,230,000 16,167,808 2.2362 1.194 1.194 1.199 1.188 1.210 13,507,878 1.1969 -0.89%
2013-04-09 0 2.250 2.240 2.250 2.210 2.280 9,012,000 20,193,430 2.2407 1.204 1.199 1.204 1.183 1.220 16,837,205 1.1993 1.35%
2013-04-08 0 2.220 2.220 2.230 2.200 2.250 15,709,200 35,080,090 2.2331 1.188 1.188 1.194 1.178 1.204 29,349,647 1.1952 0.91%
2013-04-05 0 2.200 2.190 2.210 2.160 2.280 21,704,000 47,901,786 2.2070 1.178 1.172 1.183 1.156 1.220 40,549,789 1.1813 -4.76%
2013-04-03 0 2.310 2.300 2.310 2.270 2.430 7,540,000 17,650,580 2.3409 1.236 1.231 1.236 1.215 1.301 14,087,053 1.2530 -2.94%
2013-04-02 0 2.380 2.370 2.390 2.300 2.410 12,228,000 29,029,170 2.3740 1.274 1.269 1.279 1.231 1.290 22,845,688 1.2707 3.03%
2013-03-28 0 2.310 2.300 2.320 2.260 2.330 8,415,179 19,315,743 2.2953 1.236 1.231 1.242 1.210 1.247 15,722,159 1.2286 1.76%
2013-03-27 0 2.270 2.260 2.270 2.240 2.330 10,473,000 23,932,160 2.2851 1.215 1.210 1.215 1.199 1.247 19,566,805 1.2231 -1.30%
2013-03-26 0 2.300 2.300 2.310 2.290 2.370 12,233,000 28,211,702 2.3062 1.231 1.231 1.236 1.226 1.269 22,855,030 1.2344 -2.95%
2013-03-25 0 2.370 2.350 2.370 2.350 2.440 8,880,000 21,111,048 2.3774 1.269 1.258 1.269 1.258 1.306 16,590,588 1.2725 -1.66%
2013-03-22 0 2.410 2.400 2.410 2.380 2.500 21,011,450 51,411,724 2.4468 1.290 1.285 1.290 1.274 1.338 39,255,891 1.3097 -2.82%
2013-03-21 0 2.480 2.470 2.480 2.370 2.490 20,704,429 50,911,053 2.4589 1.327 1.322 1.327 1.269 1.333 38,682,281 1.3161 4.64%
2013-03-20 0 2.370 2.370 2.380 2.320 2.380 7,189,000 16,917,530 2.3533 1.269 1.269 1.274 1.242 1.274 13,431,277 1.2596 1.72%
2013-03-19 0 2.330 2.300 2.310 2.300 2.370 8,584,000 19,977,010 2.3272 1.247 1.231 1.236 1.231 1.269 16,037,569 1.2456 -0.85%
2013-03-18 0 2.350 2.330 2.350 2.240 2.360 10,226,071 23,635,665 2.3113 1.258 1.247 1.258 1.199 1.263 19,105,465 1.2371 2.62%
2013-03-15 0 2.290 2.290 2.330 2.270 2.400 14,706,500 34,248,038 2.3288 1.226 1.226 1.247 1.215 1.285 27,476,293 1.2465 -4.18%
2013-03-14 0 2.390 2.360 2.390 2.330 2.390 10,289,000 24,362,580 2.3678 1.279 1.263 1.279 1.247 1.279 19,223,036 1.2674 1.70%
2013-03-13 0 2.350 2.320 2.350 2.270 2.410 20,670,000 48,003,960 2.3224 1.258 1.242 1.258 1.215 1.290 38,617,957 1.2430 0.00%
2013-03-12 0 2.350 2.350 2.380 2.320 2.500 25,972,482 62,073,236 2.3900 1.258 1.258 1.274 1.242 1.338 48,524,634 1.2792 -4.86%
2013-03-11 0 2.470 2.450 2.470 2.430 2.530 14,369,500 35,580,280 2.4761 1.322 1.311 1.322 1.301 1.354 26,846,673 1.3253 -1.59%
2013-03-08 0 2.510 2.510 2.520 2.490 2.550 12,672,212 31,780,795 2.5079 1.343 1.343 1.349 1.333 1.365 23,675,614 1.3423 -0.40%
2013-03-07 0 2.520 2.500 2.520 2.470 2.550 28,541,490 71,893,382 2.5189 1.349 1.338 1.349 1.322 1.365 53,324,336 1.3482 0.80%
2013-03-06 0 2.500 2.500 2.520 2.440 2.520 31,559,000 78,937,022 2.5013 1.338 1.338 1.349 1.306 1.349 58,961,979 1.3388 2.46%
2013-03-05 0 2.440 2.440 2.450 2.350 2.500 29,118,000 70,804,450 2.4316 1.306 1.306 1.311 1.258 1.338 54,401,435 1.3015 -1.61%
2013-03-04 0 2.480 2.480 2.490 2.380 2.500 46,922,465 115,607,936 2.4638 1.327 1.327 1.333 1.274 1.338 87,665,686 1.3187 1.22%
2013-03-01 0 2.450 2.440 2.450 2.370 2.460 56,653,062 137,274,453 2.4231 1.311 1.306 1.311 1.269 1.317 105,845,453 1.2969 2.08%
2013-02-28 0 2.400 2.390 2.400 2.200 2.400 36,563,000 85,413,840 2.3361 1.285 1.279 1.285 1.178 1.285 68,311,000 1.2504 8.60%
2013-02-27 0 2.210 2.200 2.220 2.150 2.240 16,686,500 36,785,505 2.2045 1.183 1.178 1.188 1.151 1.199 31,175,546 1.1799 0.91%
2013-02-26 0 2.190 2.180 2.200 2.170 2.240 15,031,000 33,303,560 2.2157 1.172 1.167 1.178 1.161 1.199 28,082,560 1.1859 -2.23%
2013-02-25 0 2.240 2.220 2.240 2.180 2.240 18,806,000 41,659,013 2.2152 1.199 1.188 1.199 1.167 1.199 35,135,428 1.1857 0.45%
2013-02-22 0 2.230 2.220 2.230 2.140 2.240 13,125,700 28,808,049 2.1948 1.194 1.188 1.194 1.145 1.199 24,522,870 1.1747 0.45%
2013-02-21 0 2.220 2.210 2.220 2.160 2.230 18,393,000 40,486,350 2.2012 1.188 1.183 1.188 1.156 1.194 34,363,816 1.1782 0.45%
2013-02-20 0 2.210 2.200 2.210 2.130 2.280 24,476,000 54,068,680 2.2090 1.183 1.178 1.183 1.140 1.220 45,728,743 1.1824 3.76%
2013-02-19 0 2.130 2.120 2.130 2.120 2.230 16,086,000 34,953,960 2.1729 1.140 1.135 1.140 1.135 1.194 30,053,626 1.1631 -2.74%
2013-02-18 0 2.190 2.200 2.210 2.180 2.230 13,669,750 30,199,195 2.2092 1.172 1.178 1.183 1.167 1.194 25,539,324 1.1825 0.00%
2013-02-15 0 2.190 2.190 2.200 2.160 2.200 9,488,000 20,785,720 2.1907 1.172 1.172 1.178 1.156 1.178 17,726,520 1.1726 -0.90%
2013-02-14 0 2.210 2.210 2.220 2.180 2.270 20,780,750 46,154,315 2.2210 1.183 1.183 1.188 1.167 1.215 38,824,872 1.1888 2.31%
2013-02-08 0 2.160 2.150 2.170 2.140 2.170 14,088,250 30,427,852 2.1598 1.156 1.151 1.161 1.145 1.161 26,321,211 1.1560 -0.46%
2013-02-07 0 2.170 2.160 2.170 2.100 2.190 32,050,750 68,767,281 2.1456 1.161 1.156 1.161 1.124 1.172 59,880,720 1.1484 1.88%
2013-02-06 0 2.130 2.120 2.130 2.050 2.140 19,434,000 40,954,070 2.1073 1.140 1.135 1.140 1.097 1.145 36,308,726 1.1279 1.91%
2013-02-05 0 2.090 2.080 2.090 2.030 2.120 28,078,400 58,761,566 2.0928 1.119 1.113 1.119 1.087 1.135 52,459,141 1.1201 1.46%
2013-02-04 0 2.060 2.050 2.060 1.960 2.070 34,327,250 69,439,282 2.0229 1.103 1.097 1.103 1.049 1.108 64,133,927 1.0827 4.57%
2013-02-01 0 1.970 1.950 1.970 1.920 1.980 6,712,000 13,107,970 1.9529 1.054 1.044 1.054 1.028 1.060 12,540,093 1.0453 1.55%
2013-01-31 0 1.940 1.930 1.950 1.920 1.950 9,233,000 17,827,600 1.9309 1.038 1.033 1.044 1.028 1.044 17,250,101 1.0335 -0.51%
2013-01-30 0 1.950 1.940 1.950 1.940 1.970 4,312,000 8,419,860 1.9527 1.044 1.038 1.044 1.038 1.054 8,056,150 1.0451 0.00%
2013-01-29 0 1.950 1.950 1.960 1.940 1.990 28,326,997 55,538,254 1.9606 1.044 1.044 1.049 1.038 1.065 52,923,597 1.0494 -1.52%
2013-01-28 0 1.980 1.970 1.980 1.950 1.990 6,035,000 11,919,800 1.9751 1.060 1.054 1.060 1.044 1.065 11,275,248 1.0572 1.02%
2013-01-25 0 1.960 1.950 1.960 1.950 2.010 35,848,000 70,701,580 1.9723 1.049 1.044 1.049 1.044 1.076 66,975,158 1.0556 -2.00%
2013-01-24 0 2.000 1.990 2.000 1.990 2.010 9,423,000 18,848,560 2.0003 1.070 1.065 1.070 1.065 1.076 17,605,080 1.0706 -0.50%
2013-01-23 0 2.010 2.010 2.020 2.000 2.030 12,276,000 24,585,590 2.0027 1.076 1.076 1.081 1.070 1.087 22,935,367 1.0720 0.00%
2013-01-22 0 2.010 2.000 2.010 1.990 2.020 6,557,000 13,111,140 1.9996 1.076 1.070 1.076 1.065 1.081 12,250,505 1.0703 0.00%
2013-01-21 0 2.010 2.000 2.020 1.990 2.050 5,376,500 10,829,875 2.0143 1.076 1.070 1.081 1.065 1.097 10,044,966 1.0781 -0.50%
2013-01-18 0 2.020 2.020 2.030 2.010 2.050 5,341,000 10,857,610 2.0329 1.081 1.081 1.087 1.076 1.097 9,978,641 1.0881 0.00%
2013-01-17 0 2.020 2.010 2.020 2.010 2.070 16,161,000 33,006,910 2.0424 1.081 1.076 1.081 1.076 1.108 30,193,750 1.0932 0.00%
2013-01-16 0 2.020 2.010 2.020 1.940 2.020 9,715,000 19,289,220 1.9855 1.081 1.076 1.081 1.038 1.081 18,150,627 1.0627 1.51%
2013-01-15 0 1.990 1.980 1.990 1.980 2.030 17,050,000 34,074,584 1.9985 1.065 1.060 1.065 1.060 1.087 31,854,677 1.0697 -0.50%
2013-01-14 0 2.000 1.990 2.000 1.980 2.020 9,231,500 18,512,490 2.0054 1.070 1.065 1.070 1.060 1.081 17,247,299 1.0734 0.50%
2013-01-11 0 1.990 1.990 2.000 1.980 2.050 9,647,000 19,362,600 2.0071 1.065 1.065 1.070 1.060 1.097 18,023,582 1.0743 -1.97%
2013-01-10 0 2.030 2.020 2.030 1.990 2.060 13,878,000 28,226,970 2.0339 1.087 1.081 1.087 1.065 1.103 25,928,399 1.0887 1.00%
2013-01-09 0 2.010 2.000 2.010 1.980 2.030 8,356,165 16,837,952 2.0150 1.076 1.070 1.076 1.060 1.087 15,611,902 1.0785 -0.50%
2013-01-08 0 2.020 2.000 2.010 2.000 2.070 14,886,600 30,418,390 2.0433 1.081 1.070 1.076 1.070 1.108 27,812,776 1.0937 -0.98%
2013-01-07 0 2.040 2.030 2.040 1.970 2.040 14,263,000 28,695,340 2.0119 1.092 1.087 1.092 1.054 1.092 26,647,698 1.0768 3.55%
2013-01-04 0 1.970 1.960 1.970 1.960 1.990 6,545,000 12,894,230 1.9701 1.054 1.049 1.054 1.049 1.065 12,228,086 1.0545 0.00%
2013-01-03 0 1.970 1.960 1.980 1.960 2.020 10,688,000 21,165,590 1.9803 1.054 1.049 1.060 1.049 1.081 19,968,492 1.0599 -2.48%
2013-01-02 0 2.020 2.010 2.020 1.980 2.040 10,849,541 21,688,725 1.9990 1.081 1.076 1.081 1.060 1.092 20,270,300 1.0700 1.00%
2012-12-31 0 2.000 2.000 2.010 1.960 2.010 3,646,000 7,269,400 1.9938 1.070 1.070 1.076 1.049 1.076 6,811,856 1.0672 0.50%
2012-12-28 0 1.990 1.970 1.990 1.960 1.990 5,132,000 10,161,110 1.9800 1.065 1.054 1.065 1.049 1.065 9,588,164 1.0598 0.00%
2012-12-27 0 1.990 1.980 1.990 1.980 2.010 3,476,000 6,944,000 1.9977 1.065 1.060 1.065 1.060 1.076 6,494,244 1.0693 1.02%
2012-12-24 0 1.970 1.970 1.980 1.970 2.000 1,724,500 3,425,740 1.9865 1.054 1.054 1.060 1.054 1.070 3,221,900 1.0633 0.00%
2012-12-21 0 1.970 1.960 1.980 1.950 1.990 9,027,000 17,784,200 1.9701 1.054 1.049 1.060 1.044 1.065 16,865,230 1.0545 -0.51%
2012-12-20 0 1.980 1.970 1.980 1.950 1.990 6,509,000 12,829,950 1.9711 1.060 1.054 1.060 1.044 1.065 12,160,826 1.0550 0.00%
2012-12-19 0 1.980 1.970 1.980 1.940 1.980 7,434,000 14,599,570 1.9639 1.060 1.054 1.060 1.038 1.060 13,889,013 1.0512 3.13%
2012-12-18 0 1.920 1.920 1.940 1.910 1.980 11,118,000 21,612,990 1.9440 1.028 1.028 1.038 1.022 1.060 20,771,865 1.0405 -2.04%
2012-12-17 0 1.960 1.950 1.960 1.930 1.990 5,564,400 10,881,364 1.9555 1.049 1.044 1.049 1.033 1.065 10,396,021 1.0467 -0.51%
2012-12-14 0 1.970 1.960 1.970 1.950 2.020 10,526,000 20,855,170 1.9813 1.054 1.049 1.054 1.044 1.081 19,665,826 1.0605 -1.01%
2012-12-13 0 1.990 1.980 2.000 1.930 2.000 20,724,000 40,720,460 1.9649 1.065 1.060 1.070 1.033 1.070 38,718,846 1.0517 2.58%
2012-12-12 0 1.940 1.930 1.940 1.910 1.940 12,639,000 24,356,186 1.9271 1.038 1.033 1.038 1.022 1.038 23,613,564 1.0314 1.57%
2012-12-11 0 1.910 1.910 1.920 1.910 1.960 7,954,000 15,387,356 1.9345 1.022 1.022 1.028 1.022 1.049 14,860,534 1.0355 -2.05%
2012-12-10 0 1.950 1.940 1.950 1.930 2.000 10,539,000 20,597,310 1.9544 1.044 1.038 1.044 1.033 1.070 19,690,114 1.0461 -1.52%
2012-12-07 0 1.980 1.960 1.980 1.950 1.980 10,651,125 20,897,445 1.9620 1.060 1.049 1.060 1.044 1.060 19,899,598 1.0501 1.54%
2012-12-06 0 1.950 1.940 1.950 1.920 1.990 19,951,000 39,017,960 1.9557 1.044 1.038 1.044 1.028 1.065 37,274,642 1.0468 0.52%
2012-12-05 0 1.940 1.920 1.930 1.900 1.950 13,045,846 25,128,918 1.9262 1.038 1.028 1.033 1.017 1.044 24,373,678 1.0310 1.04%
2012-12-04 0 1.920 1.910 1.920 1.830 1.940 38,610,000 73,162,300 1.8949 1.028 1.022 1.028 0.979 1.038 72,135,429 1.0142 4.35%
2012-12-03 0 1.840 1.830 1.840 1.800 1.850 12,487,128 22,857,383 1.8305 0.985 0.979 0.985 0.963 0.990 23,329,820 0.9797 1.10%
2012-11-30 0 1.820 1.810 1.820 1.790 1.850 8,913,000 16,206,360 1.8183 0.974 0.969 0.974 0.958 0.990 16,652,242 0.9732 0.55%
2012-11-29 0 1.810 1.810 1.820 1.800 1.830 4,240,000 7,682,580 1.8119 0.969 0.969 0.974 0.963 0.979 7,921,632 0.9698 0.00%
2012-11-28 0 1.810 1.790 1.800 1.790 1.840 7,445,000 13,465,970 1.8087 0.969 0.958 0.963 0.958 0.985 13,909,564 0.9681 -1.09%
2012-11-27 0 1.830 1.830 1.840 1.810 1.870 19,388,000 35,695,310 1.8411 0.979 0.979 0.985 0.969 1.001 36,222,784 0.9854 0.55%
2012-11-26 0 1.820 1.800 1.820 1.790 1.820 3,832,000 6,909,200 1.8030 0.974 0.963 0.974 0.958 0.974 7,159,362 0.9651 1.11%
2012-11-23 0 1.800 1.790 1.800 1.790 1.830 5,461,000 9,901,046 1.8130 0.963 0.958 0.963 0.958 0.979 10,202,838 0.9704 0.00%
2012-11-22 0 1.800 1.780 1.800 1.760 1.810 9,456,000 16,971,764 1.7948 0.963 0.953 0.963 0.942 0.969 17,666,734 0.9607 1.12%
2012-11-21 0 1.780 1.770 1.790 1.750 1.790 5,440,000 9,668,362 1.7773 0.953 0.947 0.958 0.937 0.958 10,163,604 0.9513 0.56%
2012-11-20 0 1.770 1.760 1.770 1.750 1.790 5,672,000 10,058,890 1.7734 0.947 0.942 0.947 0.937 0.958 10,597,051 0.9492 0.57%
2012-11-19 0 1.760 1.750 1.760 1.730 1.780 6,294,946 10,997,843 1.7471 0.942 0.937 0.942 0.926 0.953 11,760,907 0.9351 0.00%
2012-11-16 0 1.760 1.750 1.770 1.730 1.780 6,195,000 10,853,814 1.7520 0.942 0.937 0.947 0.926 0.953 11,574,177 0.9378 1.73%
2012-11-15 0 1.730 1.730 1.740 1.710 1.760 1,680,000 2,916,188 1.7358 0.926 0.926 0.931 0.915 0.942 3,138,760 0.9291 -0.57%
2012-11-14 0 1.740 1.740 1.750 1.730 1.760 1,944,000 3,389,930 1.7438 0.931 0.931 0.937 0.926 0.942 3,631,994 0.9334 -0.57%
2012-11-13 0 1.750 1.740 1.750 1.730 1.770 3,482,000 6,094,040 1.7502 0.937 0.931 0.937 0.926 0.947 6,505,454 0.9368 -1.13%
2012-11-12 0 1.770 1.760 1.770 1.740 1.790 4,709,000 8,323,490 1.7676 0.947 0.942 0.947 0.931 0.958 8,797,869 0.9461 -0.56%
2012-11-09 0 1.780 1.780 1.790 1.770 1.810 3,879,000 6,943,020 1.7899 0.953 0.953 0.958 0.947 0.969 7,247,172 0.9580 -1.66%
2012-11-08 0 1.810 1.790 1.810 1.760 1.820 6,430,000 11,465,620 1.7831 0.969 0.958 0.969 0.942 0.974 12,013,230 0.9544 0.00%
2012-11-07 0 1.810 1.800 1.810 1.800 1.830 6,269,000 11,368,530 1.8135 0.969 0.963 0.969 0.963 0.979 11,712,432 0.9706 -0.55%
2012-11-06 0 1.820 1.810 1.820 1.790 1.830 5,580,000 10,104,572 1.8109 0.974 0.969 0.974 0.958 0.979 10,425,167 0.9692 0.00%
2012-11-05 0 1.820 1.800 1.820 1.790 1.840 9,422,000 17,140,680 1.8192 0.974 0.963 0.974 0.958 0.985 17,603,212 0.9737 0.00%
2012-11-02 0 1.820 1.810 1.820 1.780 1.830 13,358,000 24,150,846 1.8080 0.974 0.969 0.974 0.953 0.979 24,956,878 0.9677 2.25%
2012-11-01 0 1.780 1.760 1.780 1.750 1.790 9,551,000 16,920,270 1.7716 0.953 0.942 0.953 0.937 0.958 17,844,224 0.9482 0.00%
2012-10-31 0 1.780 1.770 1.780 1.740 1.780 6,828,000 12,027,660 1.7615 0.953 0.947 0.953 0.931 0.953 12,756,817 0.9428 2.30%
2012-10-30 0 1.740 1.740 1.750 1.720 1.750 1,282,000 2,228,600 1.7384 0.931 0.931 0.937 0.921 0.937 2,395,173 0.9305 0.58%
2012-10-29 0 1.730 1.720 1.730 1.710 1.760 3,115,000 5,407,480 1.7359 0.926 0.921 0.926 0.915 0.942 5,819,784 0.9292 -0.57%
2012-10-26 0 1.740 1.740 1.750 1.740 1.790 3,133,125 5,481,575 1.7496 0.931 0.931 0.937 0.931 0.958 5,853,647 0.9364 -1.14%
2012-10-25 0 1.760 1.750 1.760 1.740 1.830 20,017,000 35,872,320 1.7921 0.942 0.937 0.942 0.931 0.979 37,397,951 0.9592 1.15%
2012-10-24 0 1.740 1.740 1.760 1.730 1.770 13,829,000 24,245,140 1.7532 0.931 0.931 0.942 0.926 0.947 25,836,852 0.9384 -1.14%
2012-10-22 0 1.760 1.750 1.760 1.740 1.770 4,360,000 7,659,730 1.7568 0.942 0.937 0.942 0.931 0.947 8,145,829 0.9403 0.57%
2012-10-19 0 1.750 1.750 1.760 1.750 1.810 6,992,600 12,357,648 1.7672 0.937 0.937 0.942 0.937 0.969 13,064,341 0.9459 -2.23%
2012-10-18 0 1.790 1.780 1.790 1.780 1.820 17,132,850 30,653,879 1.7892 0.958 0.953 0.958 0.953 0.974 32,009,466 0.9577 -1.10%
2012-10-17 0 1.810 1.800 1.810 1.780 1.810 8,580,000 15,412,786 1.7964 0.969 0.963 0.969 0.953 0.969 16,030,095 0.9615 2.26%
2012-10-16 0 1.770 1.760 1.770 1.750 1.790 4,077,000 7,212,100 1.7690 0.947 0.942 0.947 0.937 0.958 7,617,098 0.9468 0.57%
2012-10-15 0 1.760 1.740 1.760 1.730 1.800 5,905,000 10,390,590 1.7596 0.942 0.931 0.942 0.926 0.963 11,032,367 0.9418 -1.68%
2012-10-12 0 1.790 1.790 1.800 1.770 1.810 5,902,000 10,586,240 1.7937 0.958 0.958 0.963 0.947 0.969 11,026,763 0.9600 -0.56%
2012-10-11 0 1.800 1.780 1.800 1.780 1.820 7,846,000 14,108,380 1.7982 0.963 0.953 0.963 0.953 0.974 14,658,756 0.9625 -1.10%
2012-10-10 0 1.820 1.820 1.830 1.790 1.840 6,974,000 12,634,420 1.8116 0.974 0.974 0.979 0.958 0.985 13,029,590 0.9697 -1.62%
2012-10-09 0 1.850 1.840 1.850 1.820 1.890 4,384,000 8,152,756 1.8597 0.990 0.985 0.990 0.974 1.012 8,190,669 0.9954 0.54%
2012-10-08 0 1.840 1.830 1.840 1.830 1.880 3,500,000 6,475,020 1.8500 0.985 0.979 0.985 0.979 1.006 6,539,083 0.9902 -2.13%
2012-10-05 0 1.880 1.870 1.880 1.840 1.890 6,057,000 11,340,510 1.8723 1.006 1.001 1.006 0.985 1.012 11,316,351 1.0021 1.62%
2012-10-04 0 1.850 1.840 1.850 1.810 1.860 8,277,000 15,295,040 1.8479 0.990 0.985 0.990 0.969 0.996 15,463,998 0.9891 2.21%
2012-10-03 0 1.810 1.810 1.820 1.810 1.890 5,484,000 10,069,056 1.8361 0.969 0.969 0.974 0.969 1.012 10,245,809 0.9827 -2.16%
2012-09-28 0 1.850 1.840 1.860 1.790 1.860 6,986,000 12,688,720 1.8163 0.990 0.985 0.996 0.958 0.996 13,052,010 0.9722 3.35%
2012-09-27 0 1.790 1.790 1.800 1.760 1.810 5,864,000 10,442,016 1.7807 0.958 0.958 0.963 0.942 0.969 10,955,767 0.9531 -0.56%
2012-09-26 0 1.820 1.820 1.840 1.760 1.840 9,558,000 17,164,570 1.7958 0.963 0.963 0.974 0.932 0.974 18,055,716 0.9506 1.11%
2012-09-25 0 1.800 1.790 1.810 1.780 1.850 9,782,000 17,665,400 1.8059 0.953 0.948 0.958 0.942 0.979 18,478,868 0.9560 -1.64%
2012-09-24 0 1.830 1.820 1.830 1.810 1.840 3,786,000 6,925,336 1.8292 0.969 0.963 0.969 0.958 0.974 7,152,013 0.9683 0.55%
2012-09-21 0 1.820 1.810 1.820 1.790 1.850 19,825,325 36,217,175 1.8268 0.963 0.958 0.963 0.948 0.979 37,451,396 0.9670 0.00%
2012-09-20 0 1.820 1.800 1.820 1.760 1.850 16,965,865 30,720,551 1.8107 0.963 0.953 0.963 0.932 0.979 32,049,681 0.9585 3.41%
2012-09-19 0 1.760 1.760 1.770 1.730 1.780 6,780,600 11,939,038 1.7608 0.932 0.932 0.937 0.916 0.942 12,809,018 0.9321 1.15%
2012-09-18 0 1.740 1.730 1.740 1.730 1.780 6,948,000 12,204,580 1.7566 0.921 0.916 0.921 0.916 0.942 13,125,248 0.9299 -1.69%
2012-09-17 0 1.770 1.750 1.770 1.750 1.800 5,421,500 9,619,925 1.7744 0.937 0.926 0.937 0.926 0.953 10,241,585 0.9393 0.57%
2012-09-14 0 1.760 1.750 1.760 1.740 1.770 6,546,000 11,499,520 1.7567 0.932 0.926 0.932 0.921 0.937 12,365,842 0.9299 2.33%
2012-09-13 0 1.720 1.720 1.740 1.700 1.750 12,982,000 22,318,630 1.7192 0.911 0.911 0.921 0.900 0.926 24,523,887 0.9101 -1.15%
2012-09-12 0 1.740 1.740 1.750 1.700 1.770 29,299,000 51,028,960 1.7417 0.921 0.921 0.926 0.900 0.937 55,347,817 0.9220 2.35%
2012-09-11 0 1.700 1.690 1.700 1.620 1.710 22,679,000 37,893,550 1.6709 0.900 0.895 0.900 0.858 0.905 42,842,184 0.8845 3.66%
2012-09-10 0 1.640 1.630 1.640 1.610 1.650 9,151,000 14,844,780 1.6222 0.868 0.863 0.868 0.852 0.873 17,286,866 0.8587 2.50%
2012-09-07 0 1.600 1.590 1.600 1.570 1.610 16,401,000 26,116,940 1.5924 0.847 0.842 0.847 0.831 0.852 30,982,612 0.8430 3.23%
2012-09-06 0 1.550 1.540 1.550 1.530 1.580 2,439,000 3,761,350 1.5422 0.821 0.815 0.821 0.810 0.836 4,607,438 0.8164 -0.64%
2012-09-05 0 1.560 1.550 1.560 1.520 1.580 5,738,000 8,854,870 1.5432 0.826 0.821 0.826 0.805 0.836 10,839,475 0.8169 -0.64%
2012-09-04 0 1.570 1.560 1.570 1.550 1.590 3,416,875 5,364,161 1.5699 0.831 0.826 0.831 0.821 0.842 6,454,711 0.8310 -0.63%
2012-09-03 0 1.580 1.570 1.580 1.550 1.610 17,749,000 28,079,366 1.5820 0.836 0.831 0.836 0.821 0.852 33,529,076 0.8375 1.94%
2012-08-31 0 1.550 1.540 1.550 1.520 1.610 32,032,705 50,284,106 1.5698 0.821 0.815 0.821 0.805 0.852 60,511,973 0.8310 4.03%
2012-08-30 0 1.490 1.490 1.500 1.460 1.580 7,164,750 10,742,180 1.4993 0.789 0.789 0.794 0.773 0.836 13,534,703 0.7937 -5.10%
2012-08-29 0 1.570 1.560 1.570 1.550 1.590 1,442,000 2,263,720 1.5698 0.831 0.826 0.831 0.821 0.842 2,724,037 0.8310 -0.63%
2012-08-28 0 1.580 1.570 1.580 1.560 1.590 3,366,000 5,280,400 1.5687 0.836 0.831 0.836 0.826 0.842 6,358,604 0.8304 0.64%
2012-08-27 0 1.570 1.570 1.580 1.570 1.640 4,062,000 6,540,980 1.6103 0.831 0.831 0.836 0.831 0.868 7,673,396 0.8524 -2.48%
2012-08-24 0 1.610 1.600 1.610 1.600 1.660 7,344,000 11,974,580 1.6305 0.852 0.847 0.852 0.847 0.879 13,873,319 0.8631 -2.42%
2012-08-23 0 1.650 1.640 1.650 1.620 1.650 5,936,000 9,719,180 1.6373 0.873 0.868 0.873 0.858 0.873 11,213,510 0.8667 0.00%
2012-08-22 0 1.650 1.640 1.650 1.600 1.670 18,046,000 29,635,860 1.6422 0.873 0.868 0.873 0.847 0.884 34,090,130 0.8693 1.23%
2012-08-21 0 1.630 1.620 1.630 1.540 1.630 16,300,000 26,048,740 1.5981 0.863 0.858 0.863 0.815 0.863 30,791,816 0.8460 5.84%
2012-08-20 0 1.540 1.530 1.540 1.520 1.550 2,915,000 4,459,420 1.5298 0.815 0.810 0.815 0.805 0.821 5,506,635 0.8098 0.00%
2012-08-17 0 1.540 1.530 1.540 1.530 1.580 4,661,000 7,193,200 1.5433 0.815 0.810 0.815 0.810 0.836 8,804,948 0.8169 -1.28%
2012-08-16 0 1.560 1.560 1.570 1.550 1.610 5,514,000 8,669,640 1.5723 0.826 0.826 0.831 0.821 0.852 10,416,324 0.8323 -1.89%
2012-08-15 0 1.590 1.580 1.590 1.580 1.620 10,722,000 17,163,450 1.6008 0.842 0.836 0.842 0.836 0.858 20,254,592 0.8474 -3.05%
2012-08-14 0 1.640 1.630 1.640 1.540 1.640 30,812,000 49,520,750 1.6072 0.868 0.863 0.868 0.815 0.868 58,205,978 0.8508 6.49%
2012-08-13 0 1.540 1.530 1.540 1.530 1.560 3,167,000 4,888,890 1.5437 0.815 0.810 0.815 0.810 0.826 5,982,680 0.8172 0.65%
2012-08-10 0 1.530 1.530 1.540 1.530 1.560 3,580,000 5,516,820 1.5410 0.810 0.810 0.815 0.810 0.826 6,762,865 0.8158 -1.29%
2012-08-09 0 1.550 1.540 1.550 1.530 1.570 3,354,000 5,201,870 1.5509 0.821 0.815 0.821 0.810 0.831 6,335,936 0.8210 1.31%
2012-08-08 0 1.530 1.520 1.530 1.510 1.550 3,339,000 5,100,030 1.5274 0.810 0.805 0.810 0.799 0.821 6,307,600 0.8086 -1.29%
2012-08-07 0 1.550 1.550 1.560 1.510 1.560 3,376,000 5,180,200 1.5344 0.821 0.821 0.826 0.799 0.826 6,377,495 0.8123 1.97%
2012-08-06 0 1.520 1.520 1.530 1.510 1.560 4,801,000 7,323,570 1.5254 0.805 0.805 0.810 0.799 0.826 9,069,418 0.8075 -1.30%
2012-08-03 0 1.540 1.530 1.540 1.490 1.540 6,338,000 9,634,020 1.5200 0.815 0.810 0.815 0.789 0.815 11,972,916 0.8047 0.65%
2012-08-02 0 1.530 1.520 1.530 1.510 1.560 9,048,000 13,879,160 1.5339 0.810 0.805 0.810 0.799 0.826 17,092,292 0.8120 0.00%
2012-08-01 0 1.530 1.520 1.530 1.450 1.560 23,708,837 36,237,870 1.5285 0.810 0.805 0.810 0.768 0.826 44,787,617 0.8091 5.52%
2012-07-31 0 1.450 1.440 1.450 1.430 1.460 11,093,000 16,073,950 1.4490 0.768 0.762 0.768 0.757 0.773 20,955,437 0.7671 0.69%
2012-07-30 0 1.440 1.430 1.440 1.430 1.470 8,460,000 12,278,100 1.4513 0.762 0.757 0.762 0.757 0.778 15,981,519 0.7683 -0.69%
2012-07-27 0 1.450 1.440 1.450 1.440 1.500 12,676,000 18,464,220 1.4566 0.768 0.762 0.768 0.762 0.794 23,945,832 0.7711 -1.36%
2012-07-26 0 1.470 1.460 1.470 1.440 1.500 8,921,000 13,196,750 1.4793 0.778 0.773 0.778 0.762 0.794 16,852,380 0.7831 -2.00%
2012-07-25 0 1.500 1.490 1.500 1.470 1.520 17,528,650 26,208,031 1.4952 0.794 0.789 0.794 0.778 0.805 33,112,820 0.7915 2.04%
2012-07-24 0 1.470 1.460 1.470 1.450 1.540 6,976,400 10,389,752 1.4893 0.778 0.773 0.778 0.768 0.815 13,178,897 0.7884 -2.65%
2012-07-23 0 1.510 1.490 1.510 1.480 1.540 13,703,159 20,564,351 1.5007 0.799 0.789 0.799 0.783 0.815 25,886,206 0.7944 -2.58%
2012-07-20 0 1.550 1.540 1.550 1.530 1.600 19,766,400 30,681,684 1.5522 0.821 0.815 0.821 0.810 0.847 37,340,083 0.8217 -1.27%
2012-07-19 0 1.570 1.560 1.570 1.470 1.590 66,932,400 101,602,188 1.5180 0.831 0.826 0.831 0.778 0.842 126,439,887 0.8036 16.30%
2012-07-18 0 1.350 1.350 1.360 1.340 1.380 13,937,368 18,904,970 1.3564 0.715 0.715 0.720 0.709 0.731 26,328,643 0.7180 -0.74%
2012-07-17 0 1.360 1.350 1.370 1.350 1.400 10,180,000 13,954,320 1.3708 0.720 0.715 0.725 0.715 0.741 19,230,717 0.7256 -2.86%
2012-07-16 0 1.400 1.390 1.400 1.380 1.430 7,464,000 10,429,030 1.3972 0.741 0.736 0.741 0.731 0.757 14,100,007 0.7396 -1.41%
2012-07-13 0 1.420 1.410 1.430 1.400 1.430 1,964,000 2,786,980 1.4190 0.752 0.746 0.757 0.741 0.757 3,710,130 0.7512 0.00%
2012-07-12 0 1.420 1.400 1.420 1.370 1.420 5,863,000 8,210,860 1.4005 0.752 0.741 0.752 0.725 0.752 11,075,608 0.7413 1.43%
2012-07-11 0 1.400 1.410 1.430 1.380 1.440 7,733,139 10,948,261 1.4158 0.741 0.746 0.757 0.731 0.762 14,608,429 0.7494 0.00%
2012-07-10 0 1.400 1.400 1.410 1.390 1.430 4,282,568 6,003,867 1.4019 0.741 0.741 0.746 0.736 0.757 8,090,064 0.7421 0.00%
2012-07-09 0 1.400 1.380 1.400 1.380 1.480 7,174,000 10,221,640 1.4248 0.741 0.731 0.741 0.731 0.783 13,552,177 0.7542 -6.04%
2012-07-06 0 1.490 1.480 1.490 1.470 1.530 7,146,000 10,624,350 1.4868 0.789 0.783 0.789 0.778 0.810 13,499,283 0.7870 -1.32%
2012-07-05 0 1.510 1.500 1.510 1.470 1.520 4,071,225 6,051,653 1.4864 0.799 0.794 0.799 0.778 0.805 7,690,823 0.7869 1.34%
2012-07-04 0 1.490 1.480 1.490 1.480 1.530 4,858,752 7,259,568 1.4941 0.789 0.783 0.789 0.783 0.810 9,178,515 0.7909 -1.97%
2012-07-03 0 1.520 1.510 1.520 1.440 1.540 6,046,446 9,071,679 1.5003 0.805 0.799 0.805 0.762 0.815 11,422,151 0.7942 4.83%
2012-06-29 0 1.450 1.440 1.450 1.400 1.470 4,260,671 6,132,612 1.4394 0.768 0.762 0.768 0.741 0.778 8,048,699 0.7619 1.40%
2012-06-28 0 1.430 1.420 1.430 1.410 1.480 7,765,000 11,209,260 1.4436 0.757 0.752 0.757 0.746 0.783 14,668,617 0.7642 -2.72%
2012-06-27 0 1.470 1.470 1.480 1.460 1.490 1,384,000 2,038,600 1.4730 0.778 0.778 0.783 0.773 0.789 2,614,471 0.7797 -1.34%
2012-06-26 0 1.490 1.490 1.500 1.470 1.500 2,647,818 3,936,448 1.4867 0.789 0.789 0.794 0.778 0.794 5,001,910 0.7870 0.00%
2012-06-25 0 1.490 1.490 1.500 1.480 1.500 1,905,000 2,834,710 1.4880 0.789 0.789 0.794 0.783 0.794 3,598,675 0.7877 -1.32%
2012-06-22 0 1.510 1.490 1.500 1.460 1.520 2,490,000 3,721,260 1.4945 0.799 0.789 0.794 0.773 0.805 4,703,781 0.7911 0.00%
2012-06-21 0 1.510 1.500 1.510 1.470 1.570 6,894,000 10,366,600 1.5037 0.799 0.794 0.799 0.778 0.831 13,023,238 0.7960 -3.21%
2012-06-20 0 1.560 1.560 1.570 1.550 1.620 18,774,000 29,701,400 1.5820 0.826 0.826 0.831 0.821 0.858 35,465,372 0.8375 1.30%
2012-06-19 0 1.540 1.530 1.540 1.490 1.540 5,316,211 7,993,630 1.5036 0.815 0.810 0.815 0.789 0.815 10,042,687 0.7960 2.67%
2012-06-18 0 1.500 1.490 1.500 1.460 1.500 11,684,000 17,293,500 1.4801 0.794 0.789 0.794 0.773 0.794 22,071,876 0.7835 3.45%
2012-06-15 0 1.450 1.450 1.460 1.430 1.470 14,732,000 21,464,464 1.4570 0.768 0.768 0.773 0.757 0.778 27,829,757 0.7713 0.69%
2012-06-14 0 1.440 1.440 1.450 1.430 1.490 7,912,000 11,536,560 1.4581 0.762 0.762 0.768 0.757 0.789 14,946,310 0.7719 -4.00%
2012-06-13 0 1.500 1.490 1.500 1.490 1.510 5,786,000 8,660,200 1.4968 0.794 0.789 0.794 0.789 0.799 10,930,150 0.7923 0.67%
2012-06-12 0 1.490 1.490 1.500 1.490 1.520 6,435,347 9,664,886 1.5018 0.789 0.789 0.794 0.789 0.805 12,156,811 0.7950 0.00%
2012-06-11 0 1.520 1.510 1.520 1.510 1.540 6,142,000 9,356,540 1.5234 0.789 0.784 0.789 0.784 0.799 11,836,269 0.7905 0.66%
2012-06-08 0 1.510 1.510 1.520 1.490 1.540 10,152,000 15,346,560 1.5117 0.784 0.784 0.789 0.773 0.799 19,563,954 0.7844 0.67%
2012-06-07 0 1.500 1.500 1.510 1.490 1.520 2,385,000 3,596,520 1.5080 0.778 0.778 0.784 0.773 0.789 4,596,142 0.7825 0.67%
2012-06-06 0 1.490 1.490 1.510 1.480 1.530 6,108,000 9,201,170 1.5064 0.773 0.773 0.784 0.768 0.794 11,770,748 0.7817 -0.67%
2012-06-05 0 1.500 1.500 1.520 1.490 1.560 3,924,034 6,009,293 1.5314 0.778 0.778 0.789 0.773 0.810 7,562,019 0.7947 -2.60%
2012-06-04 0 1.540 1.520 1.540 1.510 1.580 2,506,000 3,857,640 1.5394 0.799 0.789 0.799 0.784 0.820 4,829,321 0.7988 -2.53%
2012-06-01 0 1.580 1.600 1.610 1.560 1.630 7,633,568 12,202,826 1.5986 0.820 0.830 0.835 0.810 0.846 14,710,675 0.8295 -1.86%
2012-05-31 0 1.610 1.590 1.610 1.560 1.630 5,516,000 8,745,480 1.5855 0.835 0.825 0.835 0.810 0.846 10,629,902 0.8227 1.26%
2012-05-30 0 1.590 1.590 1.600 1.590 1.630 6,538,055 10,500,578 1.6061 0.825 0.825 0.830 0.825 0.846 12,599,508 0.8334 -0.62%
2012-05-29 0 1.600 1.590 1.600 1.530 1.620 6,830,000 10,815,166 1.5835 0.830 0.825 0.830 0.794 0.841 13,162,116 0.8217 3.23%
2012-05-28 0 1.550 1.540 1.550 1.520 1.560 5,154,000 7,956,569 1.5438 0.804 0.799 0.804 0.789 0.810 9,932,291 0.8011 1.31%
2012-05-25 0 1.530 1.530 1.550 1.500 1.590 4,302,000 6,652,000 1.5463 0.794 0.794 0.804 0.778 0.825 8,290,399 0.8024 -1.29%
2012-05-24 0 1.550 1.540 1.550 1.520 1.600 4,218,000 6,582,560 1.5606 0.804 0.799 0.804 0.789 0.830 8,128,522 0.8098 0.00%
2012-05-23 0 1.550 1.550 1.560 1.550 1.620 5,484,000 8,644,020 1.5762 0.804 0.804 0.810 0.804 0.841 10,568,235 0.8179 -4.91%
2012-05-22 0 1.630 1.620 1.630 1.610 1.650 4,394,000 7,153,770 1.6281 0.846 0.841 0.846 0.835 0.856 8,467,692 0.8448 1.87%
2012-05-21 0 1.600 1.590 1.600 1.560 1.630 7,846,000 12,527,222 1.5966 0.830 0.825 0.830 0.810 0.846 15,120,053 0.8285 0.00%
2012-05-18 0 1.600 1.580 1.600 1.570 1.640 2,596,000 4,156,480 1.6011 0.830 0.820 0.830 0.815 0.851 5,002,760 0.8308 -2.44%
2012-05-17 0 1.640 1.630 1.640 1.590 1.670 2,263,000 3,687,710 1.6296 0.851 0.846 0.851 0.825 0.867 4,361,035 0.8456 2.50%
2012-05-16 0 1.600 1.580 1.600 1.590 1.700 5,259,000 8,566,480 1.6289 0.830 0.820 0.830 0.825 0.882 10,134,637 0.8453 -4.76%
2012-05-15 0 1.680 1.670 1.690 1.670 1.710 1,063,000 1,786,080 1.6802 0.872 0.867 0.877 0.867 0.887 2,048,511 0.8719 -0.59%
2012-05-14 0 1.690 1.700 1.710 1.690 1.750 2,874,000 4,941,140 1.7193 0.877 0.882 0.887 0.877 0.908 5,538,495 0.8921 -1.74%
2012-05-11 0 1.720 1.710 1.720 1.690 1.730 2,910,000 4,971,210 1.7083 0.893 0.887 0.893 0.877 0.898 5,607,871 0.8865 0.00%
2012-05-10 0 1.720 1.710 1.720 1.700 1.740 3,562,000 6,109,880 1.7153 0.893 0.887 0.893 0.882 0.903 6,864,342 0.8901 -0.58%
2012-05-09 0 1.730 1.730 1.740 1.690 1.750 1,901,000 3,258,900 1.7143 0.898 0.898 0.903 0.877 0.908 3,663,424 0.8896 -1.70%
2012-05-08 0 1.760 1.750 1.760 1.740 1.770 5,018,125 8,800,885 1.7538 0.913 0.908 0.913 0.903 0.918 9,670,446 0.9101 1.73%
2012-05-07 0 1.730 1.720 1.740 1.710 1.780 4,552,000 8,004,990 1.7586 0.898 0.893 0.903 0.887 0.924 8,772,175 0.9125 -3.89%
2012-05-04 0 1.800 1.800 1.810 1.770 1.810 1,632,083 2,911,767 1.7841 0.934 0.934 0.939 0.918 0.939 3,145,193 0.9258 1.12%
2012-05-03 0 1.780 1.770 1.780 1.750 1.800 2,752,000 4,889,470 1.7767 0.924 0.918 0.924 0.908 0.934 5,303,389 0.9220 0.00%
2012-05-02 0 1.780 1.770 1.790 1.770 1.840 2,191,000 3,923,490 1.7907 0.924 0.918 0.929 0.918 0.955 4,222,284 0.9292 0.56%
2012-04-30 0 1.770 1.760 1.780 1.710 1.780 2,866,000 5,036,600 1.7574 0.918 0.913 0.924 0.887 0.924 5,523,078 0.9119 0.57%
2012-04-27 0 1.760 1.750 1.760 1.750 1.770 2,030,000 3,568,360 1.7578 0.913 0.908 0.913 0.908 0.918 3,912,020 0.9122 0.00%
2012-04-26 0 1.760 1.760 1.770 1.740 1.770 2,891,000 5,045,966 1.7454 0.913 0.913 0.918 0.903 0.918 5,571,256 0.9057 1.73%
2012-04-25 0 1.730 1.720 1.740 1.720 1.770 2,655,000 4,610,010 1.7364 0.898 0.893 0.903 0.893 0.918 5,116,460 0.9010 -1.14%
2012-04-24 0 1.750 1.750 1.770 1.680 1.770 2,768,000 4,821,060 1.7417 0.908 0.908 0.918 0.872 0.918 5,334,222 0.9038 1.16%
2012-04-23 0 1.730 1.730 1.740 1.700 1.790 5,812,000 10,064,440 1.7317 0.898 0.898 0.903 0.882 0.929 11,200,325 0.8986 -2.26%
2012-04-20 0 1.770 1.770 1.780 1.760 1.820 9,796,486 17,571,525 1.7937 0.918 0.918 0.924 0.913 0.944 18,878,842 0.9308 -3.28%
2012-04-19 0 1.830 1.820 1.830 1.810 1.860 2,547,000 4,646,690 1.8244 0.950 0.944 0.950 0.939 0.965 4,908,332 0.9467 -1.61%
2012-04-18 0 1.860 1.850 1.860 1.830 1.870 3,869,002 7,176,243 1.8548 0.965 0.960 0.965 0.950 0.970 7,455,967 0.9625 1.64%
2012-04-17 0 1.830 1.820 1.830 1.780 1.830 2,447,000 4,414,330 1.8040 0.950 0.944 0.950 0.924 0.950 4,715,622 0.9361 1.67%
2012-04-16 0 1.800 1.790 1.800 1.780 1.830 2,514,000 4,552,300 1.8108 0.934 0.929 0.934 0.924 0.950 4,844,738 0.9396 -1.64%
2012-04-13 0 1.830 1.820 1.830 1.760 1.850 6,131,000 11,049,180 1.8022 0.950 0.944 0.950 0.913 0.960 11,815,071 0.9352 2.23%
2012-04-12 0 1.790 1.780 1.790 1.730 1.820 8,203,000 14,661,980 1.7874 0.929 0.924 0.929 0.898 0.944 15,808,029 0.9275 4.68%
2012-04-11 0 1.710 1.700 1.710 1.630 1.730 5,513,000 9,388,960 1.7031 0.887 0.882 0.887 0.846 0.898 10,624,121 0.8837 1.79%
2012-04-10 0 1.680 1.680 1.690 1.650 1.700 4,087,000 6,834,680 1.6723 0.872 0.872 0.877 0.856 0.882 7,876,072 0.8678 -1.18%
2012-04-05 0 1.700 1.690 1.700 1.650 1.720 7,293,000 12,331,890 1.6909 0.882 0.877 0.882 0.856 0.893 14,054,365 0.8774 0.00%
2012-04-03 0 1.700 1.690 1.700 1.660 1.740 8,600,400 14,544,012 1.6911 0.882 0.877 0.882 0.861 0.903 16,573,860 0.8775 -0.58%
2012-04-02 0 1.710 1.710 1.720 1.710 1.800 9,061,112 15,851,850 1.7494 0.887 0.887 0.893 0.887 0.934 17,461,700 0.9078 -3.39%
2012-03-30 0 1.770 1.770 1.800 1.670 1.810 23,554,511 41,287,608 1.7529 0.918 0.918 0.934 0.867 0.939 45,391,978 0.9096 -4.84%
2012-03-29 0 1.860 1.850 1.860 1.860 1.880 4,087,000 7,637,350 1.8687 0.965 0.960 0.965 0.965 0.976 7,876,072 0.9697 -1.06%
2012-03-28 0 1.880 1.880 1.890 1.870 1.930 3,540,000 6,676,080 1.8859 0.976 0.976 0.981 0.970 1.002 6,821,946 0.9786 -3.09%
2012-03-27 0 1.940 1.930 1.940 1.870 1.950 13,505,000 25,865,818 1.9153 1.007 1.002 1.007 0.970 1.012 26,025,532 0.9939 0.00%
2012-03-26 0 1.940 1.940 1.950 1.940 1.990 2,194,000 4,279,602 1.9506 1.007 1.007 1.012 1.007 1.033 4,228,065 1.0122 -2.51%
2012-03-23 0 1.990 1.990 2.000 1.930 2.000 8,689,500 17,027,844 1.9596 1.033 1.033 1.038 1.002 1.038 16,745,565 1.0169 1.53%
2012-03-22 0 1.960 1.950 1.960 1.930 1.980 9,950,000 19,435,680 1.9533 1.017 1.012 1.017 1.002 1.027 19,174,679 1.0136 0.51%
2012-03-21 0 1.950 1.950 1.970 1.950 2.000 9,647,000 18,994,520 1.9690 1.012 1.012 1.022 1.012 1.038 18,590,767 1.0217 -2.50%
2012-03-20 0 2.000 2.000 2.010 1.950 2.000 6,370,000 12,623,770 1.9818 1.038 1.038 1.043 1.012 1.038 12,275,649 1.0284 1.01%
2012-03-19 0 1.980 1.980 2.000 1.980 2.020 3,525,020 7,045,639 1.9988 1.027 1.027 1.038 1.027 1.048 6,793,078 1.0372 -1.98%
2012-03-16 0 2.020 2.020 2.030 1.970 2.030 8,212,956 16,395,275 1.9963 1.048 1.048 1.053 1.022 1.053 15,827,216 1.0359 0.50%
2012-03-15 0 2.010 2.000 2.020 2.000 2.030 2,934,956 5,893,341 2.0080 1.043 1.038 1.048 1.038 1.053 5,655,964 1.0420 -0.99%
2012-03-14 0 2.030 2.020 2.030 2.000 2.070 9,821,000 19,948,990 2.0313 1.053 1.048 1.053 1.038 1.074 18,926,083 1.0540 2.01%
2012-03-13 0 1.990 1.990 2.000 1.980 2.010 3,952,100 7,875,936 1.9928 1.033 1.033 1.038 1.027 1.043 7,616,105 1.0341 0.51%
2012-03-12 0 1.980 1.980 2.000 1.980 2.010 5,270,246 10,519,769 1.9961 1.027 1.027 1.038 1.027 1.043 10,156,309 1.0358 -1.00%
2012-03-09 0 2.000 1.990 2.000 1.990 2.000 4,072,000 8,134,430 1.9976 1.038 1.033 1.038 1.033 1.038 7,847,165 1.0366 0.50%
2012-03-08 0 1.990 1.990 2.000 1.980 2.020 3,694,000 7,371,360 1.9955 1.033 1.033 1.038 1.027 1.048 7,118,720 1.0355 0.00%
2012-03-07 0 1.990 2.000 2.010 1.980 2.020 4,452,000 8,890,660 1.9970 1.033 1.038 1.043 1.027 1.048 8,579,464 1.0363 -1.97%
2012-03-06 0 2.030 2.020 2.030 2.010 2.130 5,903,000 12,044,850 2.0405 1.053 1.048 1.053 1.043 1.105 11,375,691 1.0588 -2.87%
2012-03-05 0 2.090 2.080 2.090 2.080 2.120 3,982,000 8,368,960 2.1017 1.085 1.079 1.085 1.079 1.100 7,673,726 1.0906 -0.48%
2012-03-02 0 2.100 2.090 2.100 2.070 2.110 3,225,000 6,740,800 2.0902 1.090 1.085 1.090 1.074 1.095 6,214,908 1.0846 1.45%
2012-03-01 0 2.070 2.060 2.070 2.050 2.110 3,552,400 7,401,060 2.0834 1.074 1.069 1.074 1.064 1.095 6,845,842 1.0811 -0.48%
2012-02-29 0 2.080 2.070 2.080 2.070 2.120 8,405,072 17,634,011 2.0980 1.079 1.074 1.079 1.074 1.100 16,197,443 1.0887 0.00%
2012-02-28 0 2.080 2.080 2.100 2.030 2.100 5,215,000 10,767,454 2.0647 1.079 1.079 1.090 1.053 1.090 10,049,844 1.0714 1.46%
2012-02-27 0 2.050 2.050 2.060 2.040 2.100 6,396,000 13,253,392 2.0721 1.064 1.064 1.069 1.059 1.090 12,325,753 1.0753 0.49%
2012-02-24 0 2.040 2.030 2.040 2.030 2.070 5,761,100 11,823,010 2.0522 1.059 1.053 1.059 1.053 1.074 11,102,235 1.0649 0.00%
2012-02-23 0 2.040 2.040 2.050 2.020 2.090 9,482,080 19,504,054 2.0569 1.059 1.059 1.064 1.048 1.085 18,272,949 1.0674 0.49%
2012-02-22 0 2.030 2.020 2.030 2.000 2.050 7,445,000 15,088,300 2.0266 1.053 1.048 1.053 1.038 1.064 14,347,285 1.0516 -0.49%
2012-02-21 0 2.040 2.040 2.050 1.990 2.060 5,339,000 10,803,750 2.0236 1.059 1.059 1.064 1.033 1.069 10,288,805 1.0500 2.51%
2012-02-20 0 1.990 1.980 2.000 1.970 2.100 13,891,000 28,160,340 2.0272 1.033 1.027 1.038 1.022 1.090 26,769,393 1.0520 -4.33%
2012-02-17 0 2.080 2.070 2.080 2.070 2.110 7,681,000 16,048,300 2.0894 1.079 1.074 1.079 1.074 1.095 14,802,081 1.0842 0.97%
2012-02-16 0 2.060 2.050 2.080 2.050 2.120 16,442,046 34,091,262 2.0734 1.069 1.064 1.079 1.064 1.100 31,685,523 1.0759 -2.37%
2012-02-15 0 2.110 2.100 2.110 2.080 2.160 17,389,390 36,938,363 2.1242 1.095 1.090 1.095 1.079 1.121 33,511,153 1.1023 -1.40%
2012-02-14 0 2.140 2.140 2.150 2.130 2.200 3,260,000 7,036,140 2.1583 1.110 1.110 1.116 1.105 1.142 6,282,357 1.1200 0.00%
2012-02-13 0 2.140 2.140 2.150 2.120 2.190 5,808,000 12,471,670 2.1473 1.110 1.110 1.116 1.100 1.136 11,192,617 1.1143 -0.47%
2012-02-10 0 2.150 2.140 2.150 2.120 2.200 8,060,000 17,375,360 2.1558 1.116 1.110 1.116 1.100 1.142 15,532,453 1.1186 -0.92%
2012-02-09 0 2.170 2.160 2.170 2.160 2.210 8,285,072 18,151,415 2.1909 1.126 1.121 1.126 1.121 1.147 15,966,191 1.1369 -1.36%
2012-02-08 0 2.200 2.200 2.210 2.160 2.220 6,645,321 14,535,814 2.1874 1.142 1.142 1.147 1.121 1.152 12,806,221 1.1351 1.38%
2012-02-07 0 2.170 2.150 2.170 2.140 2.180 10,256,031 22,101,512 2.1550 1.126 1.116 1.126 1.110 1.131 19,764,432 1.1182 0.46%
2012-02-06 0 2.160 2.150 2.160 2.130 2.180 8,531,000 18,338,510 2.1496 1.121 1.116 1.121 1.105 1.131 16,440,119 1.1155 1.89%
2012-02-03 0 2.120 2.120 2.130 2.080 2.130 22,956,000 48,102,870 2.0954 1.100 1.100 1.105 1.079 1.105 44,238,586 1.0874 0.47%
2012-02-02 0 2.110 2.110 2.120 2.060 2.120 15,673,594 32,663,001 2.0840 1.095 1.095 1.100 1.069 1.100 30,204,636 1.0814 2.43%
2012-02-01 0 2.060 2.050 2.080 2.030 2.120 13,146,328 27,180,516 2.0675 1.069 1.064 1.079 1.053 1.100 25,334,334 1.0729 -3.29%
2012-01-31 0 2.130 2.130 2.140 2.080 2.140 8,557,791 18,035,711 2.1075 1.105 1.105 1.110 1.079 1.110 16,491,748 1.0936 1.43%
2012-01-30 0 2.100 2.080 2.120 2.080 2.230 11,874,000 25,230,090 2.1248 1.090 1.079 1.100 1.079 1.157 22,882,426 1.1026 -5.83%
2012-01-27 0 2.230 2.230 2.240 2.200 2.260 6,081,000 13,550,318 2.2283 1.157 1.157 1.162 1.142 1.173 11,718,716 1.1563 0.00%
2012-01-26 0 2.230 2.230 2.240 2.170 2.250 6,975,000 15,426,004 2.2116 1.157 1.157 1.162 1.126 1.168 13,441,546 1.1476 0.45%
2012-01-20 0 2.220 2.200 2.220 2.150 2.300 10,879,760 24,018,445 2.2076 1.152 1.142 1.152 1.116 1.194 20,966,423 1.1456 -0.89%
2012-01-19 0 2.240 2.240 2.250 2.240 2.300 3,461,000 7,832,270 2.2630 1.162 1.162 1.168 1.162 1.194 6,669,705 1.1743 -2.61%
2012-01-18 0 2.300 2.270 2.300 2.240 2.300 5,619,000 12,728,910 2.2653 1.194 1.178 1.194 1.162 1.194 10,828,394 1.1755 1.32%
2012-01-17 0 2.270 2.250 2.270 2.250 2.290 4,157,000 9,421,500 2.2664 1.178 1.168 1.178 1.168 1.188 8,010,969 1.1761 2.71%
2012-01-16 0 2.210 2.200 2.220 2.200 2.300 4,822,000 10,838,260 2.2477 1.147 1.142 1.152 1.142 1.194 9,292,493 1.1663 -3.49%
2012-01-13 0 2.290 2.280 2.290 2.240 2.300 4,710,000 10,719,380 2.2759 1.188 1.183 1.188 1.162 1.194 9,076,657 1.1810 1.33%
2012-01-12 0 2.260 2.250 2.270 2.200 2.280 5,947,818 13,364,194 2.2469 1.173 1.168 1.178 1.142 1.183 11,462,060 1.1660 2.73%
2012-01-11 0 2.200 2.200 2.210 2.170 2.260 5,393,000 11,917,080 2.2097 1.142 1.142 1.147 1.126 1.173 10,392,869 1.1467 -1.35%
2012-01-10 0 2.230 2.220 2.230 2.210 2.280 4,593,000 10,296,290 2.2417 1.157 1.152 1.157 1.147 1.183 8,851,186 1.1633 -1.76%
2012-01-09 0 2.270 2.250 2.260 2.170 2.280 7,115,000 15,901,490 2.2349 1.178 1.168 1.173 1.126 1.183 13,711,341 1.1597 3.65%
2012-01-06 0 2.190 2.180 2.200 2.150 2.200 4,025,000 8,793,660 2.1848 1.136 1.131 1.142 1.116 1.142 7,756,591 1.1337 0.00%
2012-01-05 0 2.190 2.180 2.210 2.160 2.220 5,442,000 11,955,200 2.1968 1.136 1.131 1.147 1.121 1.152 10,487,297 1.1400 1.39%
2012-01-04 0 2.160 2.160 2.180 2.140 2.190 3,006,000 6,508,790 2.1653 1.121 1.121 1.131 1.110 1.136 5,792,873 1.1236 2.37%
2012-01-03 0 2.110 2.110 2.120 2.110 2.150 2,443,052 5,192,598 2.1255 1.095 1.095 1.100 1.095 1.116 4,708,014 1.1029 -0.47%
2011-12-30 0 2.120 2.100 2.120 2.090 2.130 7,256,500 15,215,515 2.0968 1.100 1.090 1.100 1.085 1.105 13,984,026 1.0881 1.44%
2011-12-29 0 2.090 2.090 2.100 2.080 2.120 2,020,500 4,234,385 2.0957 1.085 1.085 1.090 1.079 1.100 3,893,712 1.0875 -1.88%
2011-12-28 0 2.130 2.110 2.130 2.080 2.150 3,442,000 7,240,860 2.1037 1.105 1.095 1.105 1.079 1.116 6,633,090 1.0916 0.00%
2011-12-23 0 2.130 2.120 2.130 2.080 2.150 5,497,000 11,676,580 2.1242 1.105 1.100 1.105 1.079 1.116 10,593,287 1.1023 1.91%
2011-12-22 0 2.090 2.090 2.100 2.040 2.110 3,263,595 6,800,851 2.0839 1.085 1.085 1.090 1.059 1.095 6,289,285 1.0813 1.46%
2011-12-21 0 2.060 2.050 2.100 2.050 2.110 3,621,011 7,551,262 2.0854 1.069 1.064 1.090 1.064 1.095 6,978,063 1.0821 -0.96%
2011-12-20 0 2.080 2.070 2.080 2.020 2.100 5,069,011 10,514,562 2.0743 1.079 1.074 1.079 1.048 1.090 9,768,508 1.0764 0.97%
2011-12-19 0 2.060 2.050 2.070 2.030 2.090 3,372,000 6,922,750 2.0530 1.069 1.064 1.074 1.053 1.085 6,498,193 1.0653 -1.90%
2011-12-16 0 2.100 2.090 2.110 2.080 2.200 9,347,000 19,839,250 2.1225 1.090 1.085 1.095 1.079 1.142 18,012,636 1.1014 -4.11%
2011-12-15 0 2.190 2.160 2.190 2.130 2.210 18,574,000 39,958,220 2.1513 1.136 1.121 1.136 1.105 1.147 35,794,019 1.1163 -0.45%
2011-12-14 0 2.200 2.180 2.200 2.110 2.210 7,909,000 17,085,660 2.1603 1.142 1.131 1.142 1.095 1.147 15,241,461 1.1210 3.77%
2011-12-13 0 2.120 2.120 2.130 2.100 2.150 6,254,036 13,267,084 2.1214 1.100 1.100 1.105 1.090 1.116 12,052,174 1.1008 -1.85%
2011-12-12 0 2.160 2.160 2.170 2.150 2.250 1,734,000 3,800,360 2.1917 1.121 1.121 1.126 1.116 1.168 3,341,597 1.1373 -1.82%
2011-12-09 0 2.200 2.190 2.200 2.180 2.230 4,072,000 8,946,720 2.1971 1.142 1.136 1.142 1.131 1.157 7,847,165 1.1401 -2.65%
2011-12-08 0 2.260 2.240 2.260 2.220 2.280 1,462,000 3,289,440 2.2500 1.173 1.162 1.173 1.152 1.183 2,817,425 1.1675 0.00%
2011-12-07 0 2.260 2.250 2.270 2.240 2.330 5,003,000 11,430,320 2.2847 1.173 1.168 1.178 1.162 1.209 9,641,298 1.1856 1.80%
2011-12-06 0 2.220 2.210 2.220 2.200 2.260 1,888,000 4,180,280 2.2141 1.152 1.147 1.152 1.142 1.173 3,638,371 1.1489 -1.77%
2011-12-05 0 2.260 2.230 2.260 2.180 2.290 8,322,000 18,495,340 2.2225 1.173 1.157 1.173 1.131 1.188 16,037,355 1.1533 -2.16%
2011-12-02 0 2.310 2.300 2.310 2.280 2.320 5,339,003 12,275,992 2.2993 1.199 1.194 1.199 1.183 1.204 10,288,811 1.1931 -2.12%
2011-12-01 0 2.360 2.360 2.370 2.200 2.370 27,965,416 63,467,442 2.2695 1.225 1.225 1.230 1.142 1.230 53,892,249 1.1777 9.77%
2011-11-30 0 2.150 2.150 2.170 2.080 2.170 8,660,018 18,315,397 2.1149 1.116 1.116 1.126 1.079 1.126 16,688,750 1.0975 2.38%
2011-11-29 0 2.100 2.090 2.100 2.070 2.130 5,871,250 12,350,025 2.1035 1.090 1.085 1.090 1.074 1.105 11,314,506 1.0915 1.94%
2011-11-28 0 2.060 2.030 2.060 1.960 2.060 2,240,000 4,542,160 2.0278 1.069 1.053 1.069 1.017 1.069 4,316,712 1.0522 3.00%
2011-11-25 0 2.000 1.980 2.000 1.960 2.030 2,017,000 4,001,110 1.9837 1.038 1.027 1.038 1.017 1.053 3,886,968 1.0294 0.00%
2011-11-24 0 2.000 2.000 2.010 1.930 2.010 1,646,350 3,269,500 1.9859 1.038 1.038 1.043 1.002 1.043 3,172,687 1.0305 0.50%
2011-11-23 0 1.990 1.990 2.000 1.960 2.030 4,535,000 9,023,030 1.9896 1.033 1.033 1.038 1.017 1.053 8,739,414 1.0325 -1.97%
2011-11-22 0 2.030 2.030 2.050 2.000 2.050 3,008,000 6,096,680 2.0268 1.053 1.053 1.064 1.038 1.064 5,796,727 1.0517 -0.98%
2011-11-21 0 2.050 2.040 2.050 1.990 2.070 7,777,000 15,905,520 2.0452 1.064 1.059 1.064 1.033 1.074 14,987,083 1.0613 1.49%
2011-11-18 0 2.020 2.010 2.020 1.980 2.030 5,781,000 11,647,540 2.0148 1.048 1.043 1.048 1.027 1.053 11,140,585 1.0455 0.00%
2011-11-17 0 2.020 2.010 2.030 1.990 2.030 2,502,000 5,041,480 2.0150 1.048 1.043 1.053 1.033 1.053 4,821,613 1.0456 0.50%
2011-11-16 0 2.010 2.010 2.020 2.000 2.060 2,507,000 5,050,540 2.0146 1.043 1.043 1.048 1.038 1.069 4,831,248 1.0454 -2.43%
2011-11-15 0 2.060 2.060 2.070 2.050 2.110 2,177,000 4,539,140 2.0850 1.069 1.069 1.074 1.064 1.095 4,195,304 1.0820 -1.90%
2011-11-14 0 2.100 2.090 2.100 2.020 2.110 6,990,000 14,659,950 2.0973 1.090 1.085 1.090 1.048 1.095 13,470,453 1.0883 3.96%
2011-11-11 0 2.020 2.020 2.030 2.000 2.060 5,327,500 10,778,475 2.0232 1.048 1.048 1.053 1.038 1.069 10,266,643 1.0499 2.02%
2011-11-10 0 1.980 1.980 1.990 1.860 2.150 22,328,005 44,755,009 2.0044 1.027 1.027 1.033 0.965 1.116 43,028,375 1.0401 -0.50%
2011-11-09 0 1.990 1.990 2.000 1.950 2.000 9,075,004 17,879,199 1.9702 1.033 1.033 1.038 1.012 1.038 17,488,471 1.0223 2.58%
2011-11-08 0 1.940 1.930 1.940 1.920 1.950 6,907,000 13,354,550 1.9335 1.007 1.002 1.007 0.996 1.012 13,310,503 1.0033 1.57%
2011-11-07 0 1.910 1.910 1.920 1.890 2.000 16,625,000 31,963,200 1.9226 0.991 0.991 0.996 0.981 1.038 32,038,094 0.9977 -4.50%
2011-11-04 0 2.000 1.990 2.000 1.970 2.040 7,418,000 14,892,410 2.0076 1.038 1.033 1.038 1.022 1.059 14,295,253 1.0418 1.52%
2011-11-03 0 1.970 1.960 1.970 1.940 2.010 3,339,000 6,591,940 1.9742 1.022 1.017 1.022 1.007 1.043 6,434,598 1.0245 -1.01%
2011-11-02 0 1.990 1.980 1.990 1.850 2.000 11,512,000 22,134,640 1.9227 1.033 1.027 1.033 0.960 1.038 22,184,814 0.9977 2.05%
2011-11-01 0 1.950 1.930 1.950 1.880 1.970 6,734,000 13,000,750 1.9306 1.012 1.002 1.012 0.976 1.022 12,977,114 1.0018 1.04%
2011-10-31 0 1.930 1.910 1.930 1.910 2.000 2,833,000 5,522,390 1.9493 1.002 0.991 1.002 0.991 1.038 5,459,484 1.0115 -3.98%
2011-10-28 0 2.010 1.980 2.010 1.960 2.090 8,902,000 17,859,310 2.0062 1.043 1.027 1.043 1.017 1.085 17,155,075 1.0411 2.03%
2011-10-27 0 1.970 1.960 1.970 1.820 2.030 13,946,000 26,875,420 1.9271 1.022 1.017 1.022 0.944 1.053 26,875,384 1.0000 10.06%
2011-10-26 0 1.790 1.790 1.810 1.780 1.890 10,405,004 18,908,656 1.8173 0.929 0.929 0.939 0.924 0.981 20,051,519 0.9430 -5.29%
2011-10-25 0 1.890 1.880 1.890 1.830 1.910 12,780,407 23,860,086 1.8669 0.981 0.976 0.981 0.950 0.991 24,629,166 0.9688 2.72%
2011-10-24 0 1.840 1.840 1.850 1.800 1.890 11,294,750 20,709,627 1.8336 0.955 0.955 0.960 0.934 0.981 21,766,151 0.9515 3.37%
2011-10-21 0 1.780 1.750 1.790 1.660 1.810 27,594,706 47,969,167 1.7383 0.924 0.908 0.929 0.861 0.939 53,177,852 0.9021 7.23%
2011-10-20 0 1.660 1.620 1.660 1.580 1.680 11,474,000 18,577,120 1.6191 0.861 0.841 0.861 0.820 0.872 22,111,585 0.8402 1.84%
2011-10-19 0 1.630 1.620 1.630 1.550 1.630 8,422,000 13,468,654 1.5992 0.846 0.841 0.846 0.804 0.846 16,230,065 0.8299 7.95%
2011-10-18 0 1.510 1.500 1.530 1.500 1.550 8,015,000 12,191,170 1.5210 0.784 0.778 0.794 0.778 0.804 15,445,734 0.7893 -4.43%
2011-10-17 0 1.580 1.570 1.580 1.540 1.600 7,892,000 12,451,220 1.5777 0.820 0.815 0.820 0.799 0.830 15,208,700 0.8187 5.33%
2011-10-14 0 1.500 1.500 1.530 1.500 1.610 11,220,772 17,279,579 1.5400 0.778 0.778 0.794 0.778 0.835 21,623,588 0.7991 -6.25%
2011-10-13 0 1.600 1.590 1.600 1.580 1.640 30,185,000 48,331,126 1.6012 0.830 0.825 0.830 0.820 0.851 58,169,616 0.8309 1.27%
2011-10-12 0 1.580 1.570 1.580 1.540 1.590 6,908,719 10,865,541 1.5727 0.820 0.815 0.820 0.799 0.825 13,313,816 0.8161 1.28%
2011-10-11 0 1.560 1.560 1.570 1.550 1.650 8,853,000 14,079,302 1.5903 0.810 0.810 0.815 0.804 0.856 17,060,646 0.8253 1.30%
2011-10-10 0 1.540 1.540 1.550 1.510 1.580 13,060,000 20,227,160 1.5488 0.799 0.799 0.804 0.784 0.820 25,167,971 0.8037 -2.53%
2011-10-07 0 1.580 1.570 1.580 1.460 1.600 10,201,500 15,734,570 1.5424 0.820 0.815 0.820 0.758 0.830 19,659,345 0.8004 8.22%
2011-10-06 0 1.460 1.470 1.480 1.400 1.480 10,656,000 15,461,880 1.4510 0.758 0.763 0.768 0.726 0.768 20,535,214 0.7529 6.57%
2011-10-04 0 1.370 1.370 1.380 1.340 1.400 8,497,000 11,682,670 1.3749 0.711 0.711 0.716 0.695 0.726 16,374,598 0.7135 -1.44%
2011-10-03 0 1.390 1.380 1.390 1.370 1.440 10,718,000 14,904,340 1.3906 0.721 0.716 0.721 0.711 0.747 20,654,694 0.7216 -2.11%
2011-09-30 0 1.420 1.420 1.430 1.390 1.480 6,333,000 9,097,510 1.4365 0.737 0.737 0.742 0.721 0.768 12,204,346 0.7454 1.43%
2011-09-28 0 1.400 1.390 1.420 1.380 1.430 3,821,000 5,376,390 1.4071 0.726 0.721 0.737 0.716 0.742 7,363,462 0.7301 0.00%
2011-09-27 0 1.400 1.380 1.400 1.370 1.460 19,311,000 27,211,660 1.4091 0.726 0.716 0.726 0.711 0.758 37,214,294 0.7312 2.19%
2011-09-26 0 1.370 1.360 1.370 1.310 1.380 11,392,000 15,256,090 1.3392 0.711 0.706 0.711 0.680 0.716 21,953,562 0.6949 3.01%
2011-09-23 0 1.330 1.330 1.340 1.170 1.400 21,574,000 28,364,050 1.3147 0.690 0.690 0.695 0.607 0.726 41,575,329 0.6822 -6.34%
2011-09-22 0 1.420 1.420 1.430 1.380 1.590 12,374,000 18,304,820 1.4793 0.737 0.737 0.742 0.716 0.825 23,845,978 0.7676 -12.35%
2011-09-21 0 1.620 1.610 1.620 1.580 1.670 7,513,000 12,093,050 1.6096 0.841 0.835 0.841 0.820 0.867 14,478,328 0.8353 0.00%
2011-09-20 0 1.620 1.630 1.640 1.610 1.740 11,394,000 19,048,930 1.6718 0.841 0.846 0.851 0.835 0.903 21,957,416 0.8675 -7.43%
2011-09-19 0 1.750 1.740 1.750 1.740 1.800 3,675,001 6,467,111 1.7598 0.908 0.903 0.908 0.903 0.934 7,082,107 0.9132 -2.78%
2011-09-16 0 1.800 1.790 1.810 1.760 1.810 3,033,197 5,414,290 1.7850 0.934 0.929 0.939 0.913 0.939 5,845,284 0.9263 1.69%
2011-09-15 0 1.770 1.760 1.770 1.760 1.830 6,210,001 11,030,321 1.7762 0.918 0.913 0.918 0.913 0.950 11,967,314 0.9217 -1.12%
2011-09-14 0 1.790 1.790 1.800 1.750 1.820 8,176,000 14,565,920 1.7815 0.929 0.929 0.934 0.908 0.944 15,755,997 0.9245 -1.65%
2011-09-12 0 1.820 1.810 1.820 1.800 1.910 3,347,000 6,122,940 1.8294 0.944 0.939 0.944 0.934 0.991 6,450,015 0.9493 -4.21%
2011-09-09 0 1.900 1.890 1.910 1.900 1.930 1,852,000 3,549,770 1.9167 0.986 0.981 0.991 0.986 1.002 3,568,996 0.9946 0.00%
2011-09-08 0 1.900 1.900 1.930 1.870 1.930 2,309,000 4,375,890 1.8951 0.986 0.986 1.002 0.970 1.002 4,449,682 0.9834 -1.04%
2011-09-07 0 1.920 1.900 1.920 1.860 1.930 1,912,000 3,638,000 1.9027 0.996 0.986 0.996 0.965 1.002 3,684,622 0.9873 3.78%
2011-09-06 0 1.850 1.840 1.850 1.820 1.870 6,257,000 11,562,080 1.8479 0.960 0.955 0.960 0.944 0.970 12,057,886 0.9589 -1.07%
2011-09-05 0 1.870 1.840 1.880 1.830 1.940 3,971,000 7,371,450 1.8563 0.970 0.955 0.976 0.950 1.007 7,652,528 0.9633 -3.61%
2011-09-02 0 1.940 1.920 1.950 1.930 2.030 7,315,390 14,507,398 1.9831 1.007 0.996 1.012 1.002 1.053 14,097,513 1.0291 -4.43%
2011-09-01 0 2.030 2.020 2.030 1.990 2.050 9,927,000 20,045,730 2.0193 1.053 1.048 1.053 1.033 1.064 19,130,356 1.0478 1.50%
2011-08-31 0 2.000 1.990 2.000 1.950 2.000 6,449,000 12,785,880 1.9826 1.038 1.033 1.038 1.012 1.038 12,427,890 1.0288 1.01%
2011-08-30 0 1.980 1.980 1.990 1.980 2.010 5,779,000 11,532,550 1.9956 1.027 1.027 1.033 1.027 1.043 11,136,731 1.0355 0.00%
2011-08-29 0 1.980 1.970 1.980 1.960 2.000 4,550,500 9,030,265 1.9845 1.027 1.022 1.027 1.017 1.038 8,769,284 1.0298 1.02%
2011-08-26 0 1.960 1.950 1.960 1.900 2.000 8,208,616 16,000,171 1.9492 1.017 1.012 1.017 0.986 1.038 15,818,852 1.0115 2.08%
2011-08-25 0 1.920 1.910 1.930 1.840 1.960 5,787,000 11,043,290 1.9083 0.996 0.991 1.002 0.955 1.017 11,152,147 0.9902 4.92%
2011-08-24 0 1.830 1.820 1.830 1.800 1.850 3,347,000 6,099,930 1.8225 0.950 0.944 0.950 0.934 0.960 6,450,015 0.9457 1.67%
2011-08-23 0 1.800 1.800 1.810 1.760 1.840 3,916,000 6,963,020 1.7781 0.934 0.934 0.939 0.913 0.955 7,546,537 0.9227 2.27%
2011-08-22 0 1.760 1.760 1.770 1.750 1.860 11,106,200 19,736,372 1.7771 0.913 0.913 0.918 0.908 0.965 21,402,796 0.9221 -2.76%
2011-08-19 0 1.810 1.800 1.810 1.790 1.840 5,374,000 9,788,590 1.8215 0.939 0.934 0.939 0.929 0.955 10,356,254 0.9452 -3.21%
2011-08-18 0 1.870 1.860 1.870 1.820 1.910 3,875,000 7,176,700 1.8521 0.970 0.965 0.970 0.944 0.991 7,467,526 0.9611 -0.53%
2011-08-17 0 1.880 1.870 1.880 1.870 1.970 3,015,000 5,746,190 1.9059 0.976 0.970 0.976 0.970 1.022 5,810,217 0.9890 -2.08%
2011-08-16 0 1.920 1.880 1.920 1.880 1.920 4,234,000 8,071,670 1.9064 0.996 0.976 0.996 0.976 0.996 8,159,356 0.9893 2.13%
2011-08-15 0 1.880 1.870 1.880 1.840 1.880 1,955,000 3,642,910 1.8634 0.976 0.970 0.976 0.955 0.976 3,767,487 0.9669 3.87%
2011-08-12 0 1.810 1.810 1.820 1.800 1.890 12,847,000 23,957,060 1.8648 0.939 0.939 0.944 0.934 0.981 24,757,498 0.9677 0.56%
2011-08-11 0 1.800 1.800 1.820 1.730 1.820 7,263,862 13,028,821 1.7936 0.934 0.934 0.944 0.898 0.944 13,998,213 0.9307 0.00%
2011-08-10 0 1.800 1.800 1.820 1.790 1.930 28,005,700 52,997,276 1.8924 0.934 0.934 0.944 0.929 1.002 53,969,880 0.9820 -1.10%
2011-08-09 0 1.820 1.790 1.830 1.690 1.870 20,231,000 35,719,570 1.7656 0.944 0.929 0.950 0.877 0.970 38,987,229 0.9162 0.55%
2011-08-08 0 1.810 1.800 1.820 1.760 1.900 24,666,000 44,626,130 1.8092 0.939 0.934 0.944 0.913 0.986 47,533,933 0.9388 -5.24%
2011-08-05 0 1.910 1.910 1.920 1.800 1.940 21,431,888 40,694,608 1.8988 0.991 0.991 0.996 0.934 1.007 41,301,464 0.9853 -5.45%
2011-08-04 0 2.020 2.010 2.030 1.970 2.110 6,769,000 13,593,040 2.0081 1.048 1.043 1.053 1.022 1.095 13,044,563 1.0420 -1.46%
2011-08-03 0 2.050 2.050 2.060 2.030 2.100 10,972,000 22,511,290 2.0517 1.064 1.064 1.069 1.053 1.090 21,144,179 1.0647 -2.84%
2011-08-02 0 2.110 2.100 2.110 2.090 2.120 6,760,000 14,198,180 2.1003 1.095 1.090 1.095 1.085 1.100 13,027,219 1.0899 0.96%
2011-08-01 0 2.090 2.080 2.100 2.070 2.150 5,369,000 11,233,150 2.0922 1.085 1.079 1.090 1.074 1.116 10,346,618 1.0857 -0.95%
2011-07-29 0 2.110 2.100 2.110 2.090 2.200 4,387,800 9,319,626 2.1240 1.095 1.090 1.095 1.085 1.142 8,455,744 1.1022 -4.09%
2011-07-28 0 2.200 2.190 2.200 2.160 2.210 2,314,000 5,054,090 2.1841 1.142 1.136 1.142 1.121 1.147 4,459,317 1.1334 -1.35%
2011-07-27 0 2.230 2.220 2.230 2.210 2.230 6,080,000 13,500,600 2.2205 1.157 1.152 1.157 1.147 1.157 11,716,789 1.1522 0.00%
2011-07-26 0 2.230 2.230 2.240 2.220 2.240 3,260,000 7,276,090 2.2319 1.157 1.157 1.162 1.152 1.162 6,282,357 1.1582 0.45%
2011-07-25 0 2.220 2.210 2.220 2.200 2.220 2,607,000 5,770,840 2.2136 1.152 1.147 1.152 1.142 1.152 5,023,959 1.1487 1.37%
2011-07-22 0 2.190 2.200 2.210 2.180 2.250 7,255,000 15,953,730 2.1990 1.136 1.142 1.147 1.131 1.168 13,981,135 1.1411 0.00%
2011-07-21 0 2.190 2.190 2.210 2.190 2.240 1,897,000 4,183,880 2.2055 1.136 1.136 1.147 1.136 1.162 3,655,715 1.1445 -1.79%
2011-07-20 0 2.230 2.220 2.240 2.190 2.250 8,444,000 18,658,800 2.2097 1.157 1.152 1.162 1.136 1.168 16,272,461 1.1466 1.36%
2011-07-19 0 2.200 2.200 2.210 2.180 2.220 8,947,000 19,700,090 2.2019 1.142 1.142 1.147 1.131 1.152 17,241,794 1.1426 0.46%
2011-07-18 0 2.190 2.190 2.200 2.190 2.260 10,866,000 24,236,770 2.2305 1.136 1.136 1.142 1.136 1.173 20,939,906 1.1574 -2.67%
2011-07-15 0 2.250 2.250 2.260 2.250 2.300 3,171,000 7,170,630 2.2613 1.168 1.168 1.173 1.168 1.194 6,110,845 1.1734 0.00%
2011-07-14 0 2.250 2.260 2.270 2.250 2.290 8,197,287 18,599,911 2.2690 1.168 1.173 1.178 1.168 1.188 15,797,020 1.1774 0.00%
2011-07-13 0 2.250 2.250 2.260 2.200 2.260 7,227,000 16,160,710 2.2362 1.168 1.168 1.173 1.142 1.173 13,927,176 1.1604 1.35%
2011-07-12 0 2.220 2.200 2.220 2.190 2.300 16,978,000 37,836,920 2.2286 1.152 1.142 1.152 1.136 1.194 32,718,362 1.1564 -3.48%
2011-07-11 0 2.300 2.290 2.300 2.290 2.380 11,220,000 25,948,420 2.3127 1.194 1.188 1.194 1.188 1.235 21,622,100 1.2001 0.00%
2011-07-08 0 2.300 2.300 2.310 2.250 2.310 13,708,949 31,301,896 2.2833 1.194 1.194 1.199 1.168 1.199 26,418,562 1.1848 2.68%
2011-07-07 0 2.240 2.250 2.260 2.240 2.270 4,268,000 9,605,050 2.2505 1.162 1.168 1.173 1.162 1.178 8,224,877 1.1678 0.00%
2011-07-06 0 2.240 2.220 2.240 2.220 2.340 13,566,000 30,519,570 2.2497 1.162 1.152 1.162 1.152 1.214 26,143,085 1.1674 -3.86%
2011-07-05 0 2.330 2.320 2.330 2.240 2.340 19,074,000 43,357,270 2.2731 1.209 1.204 1.209 1.162 1.214 36,757,570 1.1795 3.10%
2011-07-04 0 2.260 2.260 2.270 2.180 2.260 9,816,000 21,763,130 2.2171 1.173 1.173 1.178 1.131 1.173 18,916,447 1.1505 5.61%
2011-06-30 0 2.140 2.140 2.150 2.100 2.170 5,788,000 12,389,530 2.1406 1.110 1.110 1.116 1.090 1.126 11,154,075 1.1108 1.90%
2011-06-29 0 2.100 2.090 2.100 2.070 2.140 22,986,000 48,338,400 2.1029 1.090 1.085 1.090 1.074 1.110 44,296,399 1.0912 -0.94%
2011-06-28 0 2.120 2.110 2.120 2.060 2.130 17,014,040 35,728,004 2.0999 1.100 1.095 1.100 1.069 1.105 32,787,815 1.0897 3.41%
2011-06-27 0 2.050 2.050 2.070 2.030 2.100 17,511,000 36,244,440 2.0698 1.064 1.064 1.074 1.053 1.090 33,745,508 1.0741 0.00%
2011-06-24 0 2.050 2.050 2.060 2.010 2.070 19,654,000 40,191,750 2.0450 1.064 1.064 1.069 1.043 1.074 37,875,290 1.0612 1.99%
2011-06-23 0 2.010 2.010 2.020 2.000 2.060 17,672,000 35,644,020 2.0170 1.043 1.043 1.048 1.038 1.069 34,055,771 1.0466 0.00%
2011-06-22 0 2.010 2.000 2.010 2.000 2.070 8,934,000 18,007,510 2.0156 1.043 1.038 1.043 1.038 1.074 17,216,742 1.0459 1.52%
2011-06-21 0 1.980 1.980 1.990 1.920 2.000 11,804,731 23,093,599 1.9563 1.027 1.027 1.033 0.996 1.038 22,748,937 1.0152 3.13%
2011-06-20 0 1.920 1.930 1.940 1.910 2.010 23,512,000 46,145,668 1.9626 0.996 1.002 1.007 0.991 1.043 45,310,055 1.0184 -1.54%
2011-06-17 0 1.950 1.950 1.970 1.930 2.050 38,494,875 76,572,808 1.9892 1.012 1.012 1.022 1.002 1.064 74,183,605 1.0322 -4.41%
2011-06-16 0 2.040 2.030 2.040 2.030 2.140 22,889,000 47,757,590 2.0865 1.059 1.053 1.059 1.053 1.110 44,109,470 1.0827 -5.99%
2011-06-15 0 2.170 2.170 2.180 2.160 2.210 5,434,000 11,814,180 2.1741 1.126 1.126 1.131 1.121 1.147 10,471,880 1.1282 -0.46%
2011-06-14 0 2.180 2.170 2.190 2.170 2.230 7,688,000 16,852,730 2.1921 1.131 1.126 1.136 1.126 1.157 14,815,571 1.1375 -0.91%
2011-06-13 0 2.200 2.190 2.210 2.180 2.270 10,612,000 23,454,770 2.2102 1.142 1.136 1.147 1.131 1.178 20,450,421 1.1469 -3.51%
2011-06-10 0 2.280 2.270 2.280 2.230 2.300 6,817,000 15,435,020 2.2642 1.183 1.178 1.183 1.157 1.194 13,137,064 1.1749 0.44%
2011-06-09 0 2.270 2.260 2.270 2.230 2.310 15,161,000 34,247,040 2.2589 1.178 1.173 1.178 1.157 1.199 29,216,815 1.1722 -0.44%
2011-06-08 0 2.280 2.260 2.270 2.260 2.330 12,490,000 28,771,117 2.3035 1.183 1.173 1.178 1.173 1.209 24,069,522 1.1953 -2.15%
2011-06-07 0 2.330 2.320 2.340 2.310 2.380 13,376,000 31,246,640 2.3360 1.209 1.204 1.214 1.199 1.235 25,776,935 1.2122 -0.85%
2011-06-03 0 2.350 2.350 2.360 2.340 2.380 3,192,000 7,522,530 2.3567 1.219 1.219 1.225 1.214 1.235 6,151,314 1.2229 0.00%
2011-06-02 0 2.350 2.340 2.360 2.320 2.380 5,691,000 13,367,470 2.3489 1.219 1.214 1.225 1.204 1.235 10,967,146 1.2189 -2.08%
2011-06-01 0 2.400 2.390 2.400 2.380 2.430 9,394,000 22,594,360 2.4052 1.245 1.240 1.245 1.235 1.261 18,103,209 1.2481 0.42%
2011-05-31 0 2.390 2.390 2.400 2.360 2.400 7,156,000 17,027,970 2.3795 1.240 1.240 1.245 1.225 1.245 13,790,352 1.2348 2.58%
2011-05-30 0 2.330 2.330 2.340 2.320 2.380 4,115,000 9,661,710 2.3479 1.209 1.209 1.214 1.204 1.235 7,930,031 1.2184 -0.43%
2011-05-27 0 2.340 2.330 2.340 2.300 2.360 9,307,750 21,701,942 2.3316 1.214 1.209 1.214 1.194 1.225 17,936,997 1.2099 0.00%
2011-05-26 0 2.340 2.320 2.340 2.300 2.380 18,663,000 43,752,740 2.3444 1.214 1.204 1.214 1.194 1.235 35,965,531 1.2165 2.18%
2011-05-25 0 2.290 2.290 2.300 2.280 2.350 12,458,000 28,873,600 2.3177 1.188 1.188 1.194 1.183 1.219 24,007,854 1.2027 0.00%
2011-05-24 0 2.290 2.290 2.300 2.220 2.320 15,796,000 35,801,860 2.2665 1.188 1.188 1.194 1.152 1.204 30,440,525 1.1761 3.62%
2011-05-23 0 2.210 2.210 2.220 2.210 2.290 10,859,000 24,293,440 2.2372 1.147 1.147 1.152 1.147 1.188 20,926,416 1.1609 -3.49%
2011-05-20 0 2.290 2.270 2.290 2.260 2.380 16,873,000 38,881,410 2.3044 1.188 1.178 1.188 1.173 1.235 32,516,016 1.1958 -2.97%
2011-05-19 0 2.360 2.370 2.380 2.310 2.400 7,868,000 18,465,740 2.3469 1.225 1.230 1.235 1.199 1.245 15,162,450 1.2179 -0.42%
2011-05-18 0 2.370 2.370 2.380 2.350 2.380 4,880,000 11,551,940 2.3672 1.230 1.230 1.235 1.219 1.235 9,404,265 1.2284 0.85%
2011-05-17 0 2.350 2.350 2.370 2.320 2.400 9,956,584 23,326,561 2.3428 1.219 1.219 1.230 1.204 1.245 19,187,367 1.2157 -0.84%
2011-05-16 0 2.370 2.370 2.380 2.360 2.410 6,496,000 15,471,910 2.3818 1.230 1.230 1.235 1.225 1.251 12,518,464 1.2359 -1.25%
2011-05-13 0 2.400 2.400 2.410 2.380 2.410 5,723,000 13,711,710 2.3959 1.245 1.245 1.251 1.235 1.251 11,028,813 1.2433 0.00%
2011-05-12 0 2.400 2.400 2.410 2.380 2.440 10,141,500 24,385,440 2.4045 1.245 1.245 1.251 1.235 1.266 19,543,719 1.2477 -2.04%
2011-05-11 0 2.450 2.440 2.460 2.430 2.480 9,315,000 22,832,780 2.4512 1.271 1.266 1.277 1.261 1.287 17,950,968 1.2720 0.00%
2011-05-09 0 2.450 2.440 2.450 2.410 2.480 9,994,000 24,377,490 2.4392 1.271 1.266 1.271 1.251 1.287 19,259,471 1.2657 -0.41%
2011-05-06 0 2.460 2.460 2.470 2.450 2.490 8,898,200 21,903,380 2.4616 1.277 1.277 1.282 1.271 1.292 17,147,752 1.2773 -1.20%
2011-05-05 0 2.490 2.470 2.490 2.420 2.500 8,995,847 22,118,055 2.4587 1.292 1.282 1.292 1.256 1.297 17,335,927 1.2759 2.89%
2011-05-04 0 2.420 2.410 2.430 2.400 2.450 6,734,000 16,279,500 2.4175 1.256 1.251 1.261 1.245 1.271 12,977,114 1.2545 -0.82%
2011-05-03 0 2.440 2.430 2.440 2.430 2.490 5,278,000 12,980,310 2.4593 1.266 1.261 1.266 1.261 1.292 10,171,252 1.2762 -0.41%
2011-04-29 0 2.450 2.440 2.450 2.430 2.510 16,852,000 41,480,630 2.4615 1.271 1.266 1.271 1.261 1.302 32,475,547 1.2773 -1.21%
2011-04-28 0 2.480 2.480 2.490 2.460 2.590 21,606,000 54,202,600 2.5087 1.287 1.287 1.292 1.277 1.344 41,636,996 1.3018 -1.59%
2011-04-27 0 2.520 2.520 2.530 2.510 2.660 33,106,003 84,996,807 2.5674 1.308 1.308 1.313 1.302 1.380 63,798,691 1.3323 -3.45%
2011-04-26 0 2.610 2.600 2.610 2.530 2.610 33,076,000 85,489,910 2.5847 1.354 1.349 1.354 1.313 1.354 63,740,872 1.3412 3.57%
2011-04-21 0 2.520 2.520 2.530 2.450 2.530 20,035,000 49,944,500 2.4929 1.308 1.308 1.313 1.271 1.313 38,609,517 1.2936 3.28%
2011-04-20 0 2.440 2.430 2.440 2.430 2.460 19,176,000 46,968,780 2.4494 1.266 1.261 1.266 1.261 1.277 36,954,135 1.2710 0.83%
2011-04-19 0 2.420 2.420 2.430 2.410 2.460 10,762,000 26,050,450 2.4206 1.256 1.256 1.261 1.251 1.277 20,739,487 1.2561 -1.22%
2011-04-18 0 2.450 2.440 2.450 2.410 2.490 16,306,500 39,949,865 2.4499 1.271 1.266 1.271 1.251 1.292 31,424,312 1.2713 2.08%
2011-04-15 0 2.400 2.400 2.420 2.390 2.460 21,397,080 51,934,438 2.4272 1.245 1.245 1.256 1.240 1.277 41,234,386 1.2595 0.42%
2011-04-14 0 2.390 2.380 2.390 2.370 2.470 48,629,030 116,539,833 2.3965 1.240 1.235 1.240 1.230 1.282 93,713,170 1.2436 -2.85%
2011-04-13 0 2.460 2.450 2.480 2.450 2.520 27,658,000 68,495,790 2.4765 1.277 1.271 1.287 1.271 1.308 53,299,826 1.2851 -2.77%
2011-04-12 0 2.530 2.520 2.530 2.490 2.550 16,841,000 42,332,730 2.5137 1.313 1.308 1.313 1.292 1.323 32,454,349 1.3044 -0.39%
2011-04-11 0 2.540 2.530 2.540 2.530 2.590 15,227,000 38,722,490 2.5430 1.318 1.313 1.318 1.313 1.344 29,344,004 1.3196 0.00%
2011-04-08 0 2.540 2.530 2.540 2.520 2.580 14,549,000 37,150,620 2.5535 1.318 1.313 1.318 1.308 1.339 28,037,428 1.3250 0.79%
2011-04-07 0 2.520 2.510 2.520 2.490 2.550 17,047,000 42,882,900 2.5156 1.308 1.302 1.308 1.292 1.323 32,851,332 1.3054 -0.40%
2011-04-06 0 2.530 2.520 2.530 2.520 2.620 22,593,341 57,777,007 2.5573 1.313 1.308 1.313 1.308 1.360 43,539,704 1.3270 -2.32%
2011-04-04 0 2.590 2.580 2.590 2.520 2.610 23,836,500 61,076,869 2.5623 1.344 1.339 1.344 1.308 1.354 45,935,400 1.3296 -1.15%
2011-04-01 0 2.620 2.610 2.640 2.560 2.740 30,236,000 78,975,730 2.6120 1.360 1.354 1.370 1.328 1.422 58,267,899 1.3554 -3.68%
2011-03-31 0 2.720 2.720 2.730 2.630 2.760 14,496,250 39,200,683 2.7042 1.411 1.411 1.417 1.365 1.432 27,935,773 1.4032 0.74%
2011-03-30 0 2.700 2.690 2.700 2.620 2.740 20,591,000 55,608,710 2.7006 1.401 1.396 1.401 1.360 1.422 39,680,986 1.4014 1.89%
2011-03-29 0 2.650 2.650 2.660 2.470 2.680 38,423,750 99,957,020 2.6014 1.375 1.375 1.380 1.282 1.391 74,046,540 1.3499 7.29%
2011-03-28 0 2.470 2.470 2.480 2.460 2.540 14,770,000 36,764,580 2.4891 1.282 1.282 1.287 1.277 1.318 28,463,317 1.2916 -1.20%
2011-03-25 0 2.500 2.490 2.500 2.480 2.550 14,968,391 37,435,566 2.5010 1.297 1.292 1.297 1.287 1.323 28,845,637 1.2978 -0.79%
2011-03-24 0 2.520 2.500 2.530 2.490 2.580 18,747,484 47,318,970 2.5240 1.308 1.297 1.313 1.292 1.339 36,128,340 1.3097 -1.56%
2011-03-23 0 2.560 2.560 2.570 2.550 2.580 12,227,750 31,349,688 2.5638 1.328 1.328 1.334 1.323 1.339 23,564,139 1.3304 -0.39%
2011-03-22 0 2.570 2.570 2.580 2.560 2.620 10,009,600 25,848,342 2.5824 1.334 1.334 1.339 1.328 1.360 19,289,534 1.3400 -0.77%
2011-03-21 0 2.590 2.580 2.590 2.520 2.590 9,781,500 25,149,360 2.5711 1.344 1.339 1.344 1.308 1.344 18,849,962 1.3342 3.60%
2011-03-18 0 2.500 2.500 2.520 2.490 2.570 17,612,000 44,484,292 2.5258 1.297 1.297 1.308 1.292 1.334 33,940,145 1.3107 0.81%
2011-03-17 0 2.480 2.480 2.490 2.460 2.550 16,116,060 40,250,707 2.4976 1.287 1.287 1.292 1.277 1.323 31,057,314 1.2960 -4.98%
2011-03-16 0 2.610 2.600 2.610 2.520 2.660 19,011,350 49,042,868 2.5797 1.354 1.349 1.354 1.308 1.380 36,636,837 1.3386 -0.38%
2011-03-15 0 2.620 2.620 2.640 2.590 2.750 21,722,112 57,404,772 2.6427 1.360 1.360 1.370 1.344 1.427 41,860,756 1.3713 -4.73%
2011-03-14 0 2.750 2.760 2.770 2.700 2.760 7,249,000 19,729,340 2.7217 1.427 1.432 1.437 1.401 1.432 13,969,573 1.4123 0.00%
2011-03-11 0 2.750 2.740 2.760 2.700 2.850 14,471,500 39,749,440 2.7467 1.427 1.422 1.432 1.401 1.479 27,888,077 1.4253 -3.51%
2011-03-10 0 2.850 2.820 2.850 2.800 2.910 13,632,000 38,822,640 2.8479 1.479 1.463 1.479 1.453 1.510 26,270,274 1.4778 -1.38%
2011-03-09 0 2.890 2.880 2.890 2.730 2.890 15,314,000 43,180,960 2.8197 1.500 1.494 1.500 1.417 1.500 29,511,662 1.4632 5.47%
2011-03-08 0 2.740 2.730 2.740 2.720 2.760 4,383,000 12,008,000 2.7397 1.422 1.417 1.422 1.411 1.432 8,446,494 1.4217 0.37%
2011-03-07 0 2.730 2.730 2.740 2.710 2.780 7,139,250 19,567,720 2.7409 1.417 1.417 1.422 1.406 1.443 13,758,073 1.4223 -1.09%
2011-03-04 0 2.760 2.750 2.760 2.720 2.850 16,593,500 45,892,900 2.7657 1.432 1.427 1.432 1.411 1.479 31,977,390 1.4352 -1.78%
2011-03-03 0 2.810 2.800 2.810 2.780 2.850 13,070,000 36,861,530 2.8203 1.458 1.453 1.458 1.443 1.479 25,187,242 1.4635 2.55%
2011-03-02 0 2.740 2.730 2.740 2.710 2.780 6,701,500 18,393,830 2.7447 1.422 1.417 1.422 1.406 1.443 12,914,484 1.4243 -0.72%
2011-03-01 0 2.760 2.770 2.780 2.740 2.850 7,383,850 20,459,368 2.7708 1.432 1.437 1.443 1.422 1.479 14,229,443 1.4378 -1.08%
2011-02-28 0 2.790 2.770 2.790 2.690 2.790 8,945,470 24,490,231 2.7377 1.448 1.437 1.448 1.396 1.448 17,238,846 1.4206 2.95%
2011-02-25 0 2.710 2.700 2.720 2.650 2.710 8,288,650 22,296,596 2.6900 1.406 1.401 1.411 1.375 1.406 15,973,086 1.3959 2.65%
2011-02-24 0 2.640 2.630 2.640 2.620 2.680 10,372,826 27,472,456 2.6485 1.370 1.365 1.370 1.360 1.391 19,989,508 1.3743 0.76%
2011-02-23 0 2.620 2.620 2.630 2.590 2.680 15,688,000 41,139,100 2.6223 1.360 1.360 1.365 1.344 1.391 30,232,398 1.3608 -1.50%
2011-02-22 0 2.660 2.660 2.670 2.630 2.780 18,952,000 50,852,860 2.6832 1.380 1.380 1.385 1.365 1.443 36,522,464 1.3924 -4.32%
2011-02-21 0 2.780 2.780 2.790 2.740 2.790 5,362,000 14,831,500 2.7660 1.443 1.443 1.448 1.422 1.448 10,333,128 1.4353 0.00%
2011-02-18 0 2.780 2.770 2.780 2.720 2.800 9,901,700 27,436,555 2.7709 1.443 1.437 1.443 1.411 1.453 19,081,600 1.4379 2.58%
2011-02-17 0 2.710 2.710 2.720 2.680 2.790 19,226,000 52,228,380 2.7165 1.406 1.406 1.411 1.391 1.448 37,050,490 1.4097 -1.81%
2011-02-16 0 2.760 2.760 2.770 2.730 2.880 21,751,600 60,112,500 2.7636 1.432 1.432 1.437 1.417 1.494 41,917,583 1.4341 -3.16%
2011-02-15 0 2.850 2.840 2.850 2.840 2.990 22,129,700 63,973,831 2.8909 1.479 1.474 1.479 1.474 1.552 42,646,220 1.5001 -2.40%
2011-02-14 0 2.920 2.910 2.920 2.800 2.940 23,096,600 66,647,384 2.8856 1.515 1.510 1.515 1.453 1.526 44,509,537 1.4974 6.18%
2011-02-11 0 2.750 2.750 2.760 2.620 2.760 32,935,100 88,277,896 2.6804 1.427 1.427 1.432 1.360 1.432 63,469,344 1.3909 7.63%
2011-02-10 0 3.090 3.080 3.090 3.080 3.190 9,976,800 31,158,194 3.1231 1.326 1.322 1.326 1.322 1.369 23,252,190 1.3400 -1.28%
2011-02-09 0 3.130 3.120 3.130 3.110 3.220 8,876,000 28,013,630 3.1561 1.343 1.339 1.343 1.334 1.382 20,686,637 1.3542 -2.49%
2011-02-08 0 3.210 3.190 3.200 3.160 3.250 15,664,779 50,211,076 3.2053 1.377 1.369 1.373 1.356 1.394 36,508,742 1.3753 1.26%
2011-02-07 0 3.170 3.150 3.170 3.100 3.200 22,657,700 71,788,089 3.1684 1.360 1.352 1.360 1.330 1.373 52,806,626 1.3595 2.92%
2011-02-02 0 3.080 3.080 3.090 3.070 3.110 9,442,000 29,189,300 3.0914 1.322 1.322 1.326 1.317 1.334 22,005,771 1.3264 -0.96%
2011-02-01 0 3.110 3.070 3.120 3.070 3.120 9,640,000 29,804,700 3.0918 1.334 1.317 1.339 1.317 1.339 22,467,235 1.3266 0.97%
2011-01-31 0 3.080 3.070 3.080 3.020 3.130 13,058,000 40,179,700 3.0770 1.322 1.317 1.322 1.296 1.343 30,433,315 1.3203 1.32%
2011-01-28 0 3.040 3.030 3.040 3.030 3.100 3,486,500 10,641,315 3.0521 1.304 1.300 1.304 1.300 1.330 8,125,728 1.3096 -1.30%
2011-01-27 0 3.080 3.070 3.080 2.960 3.140 11,173,000 34,282,000 3.0683 1.322 1.317 1.322 1.270 1.347 26,040,085 1.3165 4.76%
2011-01-26 0 2.940 2.940 2.950 2.930 3.050 10,424,000 30,987,400 2.9727 1.261 1.261 1.266 1.257 1.309 24,294,446 1.2755 -3.61%
2011-01-25 0 3.050 3.050 3.060 3.050 3.130 10,223,300 31,478,719 3.0791 1.309 1.309 1.313 1.309 1.343 23,826,689 1.3212 -1.93%
2011-01-24 0 3.110 3.090 3.100 3.080 3.140 6,802,000 21,131,760 3.1067 1.334 1.326 1.330 1.322 1.347 15,852,918 1.3330 -0.32%
2011-01-21 0 3.120 3.110 3.120 3.090 3.170 12,342,000 38,703,420 3.1359 1.339 1.334 1.339 1.326 1.360 28,764,587 1.3455 0.97%
2011-01-20 0 3.090 3.080 3.090 3.030 3.130 19,143,700 59,070,055 3.0856 1.326 1.322 1.326 1.300 1.343 44,616,806 1.3239 -0.64%
2011-01-19 0 3.110 3.110 3.120 3.090 3.250 14,505,000 45,450,610 3.1334 1.334 1.334 1.339 1.326 1.394 33,805,731 1.3445 -3.12%
2011-01-18 0 3.210 3.220 3.230 3.180 3.250 8,038,000 25,796,960 3.2094 1.377 1.382 1.386 1.364 1.394 18,733,572 1.3770 -1.53%
2011-01-17 0 3.260 3.250 3.260 3.190 3.260 18,724,000 60,134,900 3.2116 1.399 1.394 1.399 1.369 1.399 43,638,642 1.3780 2.19%
2011-01-14 0 3.190 3.190 3.200 3.130 3.230 14,216,009 45,350,843 3.1901 1.369 1.369 1.373 1.343 1.386 33,132,201 1.3688 1.59%
2011-01-13 0 3.140 3.140 3.150 3.130 3.270 12,691,500 40,421,110 3.1849 1.347 1.347 1.352 1.343 1.403 29,579,140 1.3665 -2.18%
2011-01-12 0 3.210 3.210 3.220 3.200 3.320 18,419,500 59,940,390 3.2542 1.377 1.377 1.382 1.373 1.425 42,928,966 1.3963 -1.23%
2011-01-11 0 3.250 3.250 3.260 3.070 3.300 26,210,000 83,918,160 3.2018 1.394 1.394 1.399 1.317 1.416 61,085,709 1.3738 5.18%
2011-01-10 0 3.090 3.090 3.100 3.060 3.180 17,819,500 55,382,070 3.1079 1.326 1.326 1.330 1.313 1.364 41,530,591 1.3335 -0.64%
2011-01-07 0 3.110 3.110 3.120 3.090 3.200 14,761,500 46,196,625 3.1295 1.334 1.334 1.339 1.326 1.373 34,403,536 1.3428 -2.51%
2011-01-06 0 3.190 3.190 3.200 3.180 3.300 16,764,300 53,779,155 3.2080 1.369 1.369 1.373 1.364 1.416 39,071,314 1.3764 -2.45%
2011-01-05 0 3.270 3.260 3.270 3.230 3.330 20,605,250 67,786,175 3.2898 1.403 1.399 1.403 1.386 1.429 48,023,132 1.4115 0.00%
2011-01-04 0 3.270 3.260 3.270 3.150 3.280 35,262,738 113,436,303 3.2169 1.403 1.399 1.403 1.352 1.407 82,184,255 1.3803 3.48%
2011-01-03 0 3.160 3.150 3.160 3.020 3.210 35,138,568 110,637,957 3.1486 1.356 1.352 1.356 1.296 1.377 81,894,862 1.3510 8.59%
2010-12-31 0 2.910 2.910 2.920 2.860 2.930 4,452,500 12,898,060 2.8968 1.249 1.249 1.253 1.227 1.257 10,377,112 1.2429 1.04%
2010-12-30 0 2.880 2.850 2.870 2.850 2.900 7,520,000 21,552,100 2.8660 1.236 1.223 1.231 1.223 1.244 17,526,308 1.2297 0.35%
2010-12-29 0 2.870 2.860 2.880 2.830 2.950 12,757,000 36,441,440 2.8566 1.231 1.227 1.236 1.214 1.266 29,731,796 1.2257 -1.71%
2010-12-28 0 2.920 2.900 2.910 2.890 3.000 17,547,000 51,633,295 2.9426 1.253 1.244 1.249 1.240 1.287 40,895,495 1.2626 -2.34%
2010-12-24 0 2.990 2.980 3.000 2.860 3.000 27,853,300 81,276,934 2.9180 1.283 1.279 1.287 1.227 1.287 64,915,626 1.2520 4.55%
2010-12-23 0 2.860 2.860 2.870 2.700 2.880 42,411,901 118,955,945 2.8048 1.227 1.227 1.231 1.158 1.236 98,846,281 1.2034 4.00%
2010-12-22 1 - - - - - 0 0 - 1.180 - - - - 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 1.180 1.180 1.189 1.176 1.197 16,684,096 1.1857 -1.08%
2010-12-20 0 2.780 2.770 2.790 2.740 2.830 14,538,000 40,650,440 2.7962 1.193 1.189 1.197 1.176 1.214 33,882,641 1.1997 -1.07%
2010-12-17 0 2.810 2.790 2.820 2.750 2.830 19,474,000 54,514,020 2.7993 1.206 1.197 1.210 1.180 1.214 45,386,612 1.2011 2.18%
2010-12-16 0 2.750 2.740 2.750 2.720 2.770 13,673,000 37,513,160 2.7436 1.180 1.176 1.180 1.167 1.189 31,866,650 1.1772 0.73%
2010-12-15 0 2.730 2.730 2.740 2.700 2.750 13,612,000 37,114,040 2.7266 1.171 1.171 1.176 1.158 1.180 31,724,482 1.1699 0.00%
2010-12-14 0 2.730 2.720 2.730 2.720 2.780 8,294,000 22,655,820 2.7316 1.171 1.167 1.171 1.167 1.193 19,330,212 1.1720 -0.36%
2010-12-13 0 2.740 2.740 2.760 2.710 2.770 11,061,400 30,298,302 2.7391 1.176 1.176 1.184 1.163 1.189 25,779,987 1.1753 1.11%
2010-12-10 0 2.710 2.700 2.710 2.700 2.760 9,776,922 26,518,662 2.7124 1.163 1.158 1.163 1.158 1.184 22,786,349 1.1638 -0.37%
2010-12-09 0 2.720 2.720 2.730 2.690 2.810 12,150,000 33,285,980 2.7396 1.167 1.167 1.171 1.154 1.206 28,317,106 1.1755 -1.45%
2010-12-08 0 2.760 2.740 2.750 2.670 2.780 22,464,000 61,437,580 2.7349 1.184 1.176 1.180 1.146 1.193 52,355,183 1.1735 2.99%
2010-12-07 0 2.680 2.680 2.690 2.670 2.710 9,072,500 24,356,500 2.6847 1.150 1.150 1.154 1.146 1.163 21,144,605 1.1519 0.00%
2010-12-06 0 2.680 2.680 2.700 2.670 2.750 11,740,000 31,729,380 2.7027 1.150 1.150 1.158 1.146 1.180 27,361,550 1.1596 -0.74%
2010-12-03 0 2.700 2.700 2.710 2.700 2.850 24,962,759 69,380,367 2.7794 1.158 1.158 1.163 1.158 1.223 58,178,856 1.1925 -3.23%
2010-12-02 0 2.790 2.780 2.790 2.680 2.820 37,967,500 105,216,220 2.7712 1.197 1.193 1.197 1.150 1.210 88,488,044 1.1890 4.10%
2010-12-01 0 2.680 2.680 2.690 2.650 2.700 6,087,000 16,275,190 2.6738 1.150 1.150 1.154 1.137 1.158 14,186,521 1.1472 -0.37%
2010-11-30 0 2.690 2.650 2.690 2.650 2.700 8,788,000 23,395,100 2.6622 1.154 1.137 1.154 1.137 1.158 20,481,542 1.1423 0.00%
2010-11-29 0 2.690 2.680 2.690 2.670 2.720 4,802,000 12,884,100 2.6831 1.154 1.150 1.154 1.146 1.167 11,191,666 1.1512 0.37%
2010-11-26 0 2.680 2.670 2.690 2.650 2.720 4,258,000 11,402,980 2.6780 1.150 1.146 1.154 1.137 1.167 9,923,806 1.1491 -1.11%
2010-11-25 0 2.710 2.700 2.710 2.680 2.730 6,594,000 17,827,480 2.7036 1.163 1.158 1.163 1.150 1.171 15,368,148 1.1600 1.50%
2010-11-24 0 2.670 2.670 2.690 2.640 2.700 10,350,300 27,584,674 2.6651 1.146 1.146 1.154 1.133 1.158 24,122,679 1.1435 0.38%
2010-11-23 0 2.660 2.650 2.670 2.640 2.780 10,124,000 27,152,140 2.6820 1.141 1.137 1.146 1.133 1.193 23,595,258 1.1507 -1.12%
2010-11-22 0 2.690 2.680 2.690 2.670 2.700 6,723,000 18,051,980 2.6851 1.154 1.150 1.154 1.146 1.158 15,668,799 1.1521 0.37%
2010-11-19 0 2.680 2.680 2.690 2.660 2.730 4,324,000 11,624,760 2.6884 1.150 1.150 1.154 1.141 1.171 10,077,627 1.1535 -0.37%
2010-11-18 0 2.690 2.670 2.690 2.650 2.710 7,532,000 20,119,420 2.6712 1.154 1.146 1.154 1.137 1.163 17,554,275 1.1461 0.75%
2010-11-17 0 2.670 2.660 2.670 2.660 2.750 4,762,000 12,762,620 2.6801 1.146 1.141 1.146 1.141 1.180 11,098,441 1.1499 -2.91%
2010-11-16 0 2.750 2.730 2.760 2.650 2.760 10,768,000 29,045,620 2.6974 1.180 1.171 1.184 1.137 1.184 25,096,181 1.1574 1.85%
2010-11-15 0 2.700 2.700 2.720 2.700 2.780 7,720,000 20,968,940 2.7162 1.158 1.158 1.167 1.158 1.193 17,992,433 1.1654 -1.10%
2010-11-12 0 2.730 2.730 2.740 2.700 2.800 8,980,801 24,637,347 2.7433 1.171 1.171 1.176 1.158 1.201 20,930,889 1.1771 -1.80%
2010-11-11 0 2.780 2.780 2.800 2.760 2.840 16,726,000 46,903,500 2.8042 1.193 1.193 1.201 1.184 1.219 38,982,051 1.2032 1.09%
2010-11-10 0 2.750 2.750 2.760 2.710 2.810 15,734,000 43,613,560 2.7719 1.180 1.180 1.184 1.163 1.206 36,670,070 1.1894 1.48%
2010-11-09 0 2.710 2.700 2.710 2.700 2.820 23,690,000 64,921,740 2.7405 1.163 1.158 1.163 1.158 1.210 55,212,531 1.1759 -2.87%
2010-11-08 0 2.790 2.780 2.790 2.780 2.910 62,225,500 176,073,630 2.8296 1.197 1.193 1.197 1.193 1.249 145,024,371 1.2141 5.68%
2010-11-05 0 2.640 2.620 2.640 2.620 2.670 14,172,000 37,387,430 2.6381 1.133 1.124 1.133 1.124 1.146 33,029,632 1.1319 1.54%
2010-11-04 0 2.600 2.600 2.610 2.590 2.660 15,208,500 39,940,144 2.6262 1.116 1.116 1.120 1.111 1.141 35,445,326 1.1268 -0.76%
2010-11-03 0 2.620 2.620 2.630 2.600 2.690 9,863,000 25,967,250 2.6328 1.124 1.124 1.128 1.116 1.154 22,986,965 1.1297 -0.76%
2010-11-02 0 2.640 2.630 2.650 2.630 2.700 5,017,500 13,318,080 2.6543 1.133 1.128 1.137 1.128 1.158 11,693,916 1.1389 -0.75%
2010-11-01 0 2.660 2.660 2.690 2.650 2.710 4,632,000 12,426,360 2.6827 1.141 1.141 1.154 1.137 1.163 10,795,460 1.1511 -1.85%
2010-10-29 0 2.710 2.710 2.720 2.600 2.730 9,176,850 24,683,981 2.6898 1.163 1.163 1.167 1.116 1.171 21,387,806 1.1541 3.83%
2010-10-28 0 2.610 2.610 2.620 2.600 2.670 1,470,801 3,875,639 2.6351 1.120 1.120 1.124 1.116 1.146 3,427,887 1.1306 -0.38%
2010-10-27 0 2.620 2.630 2.640 2.620 2.700 3,048,000 8,103,480 2.6586 1.124 1.128 1.133 1.124 1.158 7,103,748 1.1407 -1.13%
2010-10-26 0 2.650 2.640 2.650 2.650 2.770 12,721,000 34,426,990 2.7063 1.137 1.133 1.137 1.137 1.189 29,647,894 1.1612 -0.75%
2010-10-25 0 2.670 2.670 2.700 2.670 2.790 7,230,200 19,776,140 2.7352 1.146 1.146 1.158 1.146 1.197 16,850,892 1.1736 -2.91%
2010-10-22 0 2.750 2.750 2.760 2.690 2.780 4,192,000 11,391,540 2.7174 1.180 1.180 1.184 1.154 1.193 9,769,984 1.1660 1.85%
2010-10-21 0 2.700 2.690 2.710 2.680 2.730 6,040,000 16,296,505 2.6981 1.158 1.154 1.163 1.150 1.171 14,076,981 1.1577 0.37%
2010-10-20 0 2.690 2.690 2.710 2.680 2.800 5,855,000 15,971,310 2.7278 1.154 1.154 1.163 1.150 1.201 13,645,815 1.1704 -4.27%
2010-10-19 0 2.810 2.800 2.810 2.770 2.820 10,526,182 29,475,581 2.8002 1.206 1.201 1.206 1.189 1.210 24,532,594 1.2015 0.00%
2010-10-18 0 2.810 2.800 2.810 2.700 2.860 20,562,500 57,370,215 2.7900 1.206 1.201 1.206 1.158 1.227 47,923,498 1.1971 -0.71%
2010-10-15 0 2.830 2.820 2.840 2.570 2.840 66,820,000 181,630,560 2.7182 1.214 1.210 1.219 1.103 1.219 155,732,432 1.1663 9.69%
2010-10-14 0 2.580 2.570 2.580 2.560 2.620 6,211,918 16,056,445 2.5848 1.107 1.103 1.107 1.098 1.124 14,477,658 1.1090 -1.53%
2010-10-13 0 2.620 2.620 2.630 2.530 2.630 10,352,000 26,707,590 2.5799 1.124 1.124 1.128 1.086 1.128 24,126,641 1.1070 3.56%
2010-10-12 0 2.530 2.530 2.540 2.500 2.550 3,420,000 8,634,180 2.5246 1.086 1.086 1.090 1.073 1.094 7,970,741 1.0832 0.00%
2010-10-11 0 2.530 2.530 2.540 2.500 2.570 5,186,000 13,119,800 2.5298 1.086 1.086 1.090 1.073 1.103 12,086,627 1.0855 -0.78%
2010-10-08 0 2.550 2.550 2.560 2.540 2.560 2,592,000 6,612,300 2.5510 1.094 1.094 1.098 1.090 1.098 6,040,983 1.0946 -0.39%
2010-10-07 0 2.560 2.550 2.560 2.530 2.570 2,768,000 7,058,140 2.5499 1.098 1.094 1.098 1.086 1.103 6,451,173 1.0941 1.19%
2010-10-06 0 2.530 2.530 2.540 2.530 2.580 14,385,775 36,606,139 2.5446 1.086 1.086 1.090 1.086 1.107 33,527,862 1.0918 0.00%
2010-10-05 0 2.530 2.520 2.550 2.520 2.630 14,062,000 36,098,920 2.5671 1.086 1.081 1.094 1.081 1.128 32,773,263 1.1015 -3.44%
2010-10-04 0 2.620 2.610 2.620 2.590 2.650 3,682,000 9,632,320 2.6161 1.124 1.120 1.124 1.111 1.137 8,581,365 1.1225 -0.38%
2010-09-30 0 2.630 2.610 2.630 2.600 2.630 2,400,810 6,282,130 2.6167 1.128 1.120 1.128 1.116 1.128 5,595,390 1.1227 -0.38%
2010-09-29 0 2.640 2.620 2.640 2.580 2.640 8,346,000 21,912,580 2.6255 1.133 1.124 1.133 1.107 1.133 19,451,405 1.1265 1.54%
2010-09-28 0 2.600 2.580 2.600 2.550 2.620 7,292,000 18,864,480 2.5870 1.116 1.107 1.116 1.094 1.124 16,994,925 1.1100 -0.76%
2010-09-27 0 2.620 2.620 2.630 2.550 2.630 6,321,500 16,417,900 2.5972 1.124 1.124 1.128 1.094 1.128 14,733,053 1.1144 1.55%
2010-09-24 0 2.580 2.550 2.580 2.540 2.620 6,414,000 16,494,140 2.5716 1.107 1.094 1.107 1.090 1.124 14,948,635 1.1034 -0.39%
2010-09-22 0 2.590 2.580 2.590 2.550 2.690 4,394,500 11,389,985 2.5919 1.111 1.107 1.111 1.094 1.154 10,241,936 1.1121 -1.52%
2010-09-21 0 2.630 2.620 2.630 2.490 2.630 16,388,000 42,182,580 2.5740 1.128 1.124 1.128 1.068 1.128 38,194,300 1.1044 6.05%
2010-09-20 0 2.480 2.480 2.500 2.480 2.520 4,766,000 11,950,080 2.5074 1.064 1.064 1.073 1.064 1.081 11,107,764 1.0758 -1.59%
2010-09-17 0 2.520 2.500 2.510 2.440 2.530 3,744,000 9,316,220 2.4883 1.081 1.073 1.077 1.047 1.086 8,725,864 1.0677 2.44%
2010-09-16 0 2.460 2.450 2.460 2.450 2.490 1,180,000 2,913,600 2.4692 1.056 1.051 1.056 1.051 1.068 2,750,139 1.0594 -0.81%
2010-09-15 0 2.480 2.480 2.490 2.460 2.520 3,020,000 7,472,100 2.4742 1.064 1.064 1.068 1.056 1.081 7,038,491 1.0616 0.00%
2010-09-14 0 2.480 2.480 2.490 2.480 2.540 11,062,000 27,698,420 2.5039 1.064 1.064 1.068 1.064 1.090 25,781,385 1.0744 -0.40%
2010-09-13 0 2.490 2.490 2.500 2.470 2.510 4,574,500 11,378,471 2.4874 1.068 1.068 1.073 1.060 1.077 10,661,449 1.0673 -0.40%
2010-09-10 0 2.500 2.490 2.500 2.490 2.540 1,992,000 4,986,540 2.5033 1.073 1.068 1.073 1.068 1.090 4,642,607 1.0741 -0.40%
2010-09-09 0 2.510 2.500 2.520 2.490 2.530 2,792,000 6,995,800 2.5057 1.077 1.073 1.081 1.068 1.086 6,507,108 1.0751 0.40%
2010-09-08 0 2.500 2.490 2.500 2.470 2.500 1,724,000 4,285,180 2.4856 1.073 1.068 1.073 1.060 1.073 4,017,999 1.0665 -0.40%
2010-09-07 0 2.510 2.490 2.510 2.500 2.550 3,748,000 9,420,520 2.5135 1.077 1.068 1.077 1.073 1.094 8,735,186 1.0785 -1.57%
2010-09-06 0 2.550 2.550 2.560 2.500 2.570 6,614,000 16,833,900 2.5452 1.094 1.094 1.098 1.073 1.103 15,414,761 1.0921 2.00%
2010-09-03 0 2.500 2.500 2.510 2.440 2.530 22,837,190 57,317,680 2.5098 1.073 1.073 1.077 1.047 1.086 53,224,950 1.0769 -1.57%
2010-09-02 0 2.540 2.520 2.540 2.500 2.600 8,898,000 22,508,040 2.5296 1.090 1.081 1.090 1.073 1.116 20,737,911 1.0854 -0.39%
2010-09-01 0 2.550 2.550 2.560 2.470 2.610 13,419,200 34,363,068 2.5607 1.094 1.094 1.098 1.060 1.120 31,275,137 1.0987 1.19%
2010-08-31 0 2.520 2.510 2.520 2.480 2.570 5,340,000 13,555,800 2.5385 1.081 1.077 1.081 1.064 1.103 12,445,543 1.0892 0.40%
2010-08-30 0 2.510 2.510 2.520 2.500 2.640 3,502,000 8,848,160 2.5266 1.077 1.077 1.081 1.073 1.133 8,161,852 1.0841 -3.83%
2010-08-27 0 2.610 2.600 2.610 2.540 2.620 9,838,000 25,440,120 2.5859 1.120 1.116 1.120 1.090 1.124 22,928,699 1.1095 2.35%
2010-08-26 0 2.550 2.550 2.580 2.490 2.580 4,448,810 11,318,920 2.5443 1.094 1.094 1.107 1.068 1.107 10,368,512 1.0917 0.79%
2010-08-25 0 2.530 2.530 2.540 2.530 2.570 3,326,000 8,500,460 2.5558 1.086 1.086 1.090 1.086 1.103 7,751,662 1.0966 -0.78%
2010-08-24 0 2.550 2.540 2.550 2.470 2.560 5,736,000 14,543,680 2.5355 1.094 1.090 1.094 1.060 1.098 13,368,471 1.0879 2.41%
2010-08-23 0 2.490 2.490 2.500 2.480 2.530 1,828,000 4,577,580 2.5041 1.068 1.068 1.073 1.064 1.086 4,260,384 1.0745 0.00%
2010-08-20 0 2.490 2.480 2.490 2.470 2.520 2,432,000 6,049,460 2.4874 1.068 1.064 1.068 1.060 1.081 5,668,083 1.0673 -0.40%
2010-08-19 0 2.500 2.520 2.530 2.480 2.530 6,736,500 16,908,285 2.5100 1.073 1.081 1.086 1.064 1.086 15,700,262 1.0769 -0.40%
2010-08-18 0 2.510 2.510 2.520 2.500 2.530 6,194,000 15,575,020 2.5145 1.077 1.077 1.081 1.073 1.086 14,435,898 1.0789 -0.40%
2010-08-17 0 2.520 2.500 2.530 2.460 2.530 4,162,000 10,352,660 2.4874 1.081 1.073 1.086 1.056 1.086 9,700,066 1.0673 1.20%
2010-08-16 0 2.490 2.490 2.520 2.480 2.530 6,718,000 16,765,200 2.4956 1.068 1.068 1.081 1.064 1.086 15,657,146 1.0708 -1.19%
2010-08-13 0 2.520 2.520 2.530 2.410 2.530 7,740,000 19,291,576 2.4925 1.081 1.081 1.086 1.034 1.086 18,039,046 1.0694 2.44%
2010-08-12 0 2.460 2.450 2.460 2.410 2.460 2,201,000 5,341,170 2.4267 1.056 1.051 1.056 1.034 1.056 5,129,708 1.0412 -0.40%
2010-08-11 0 2.470 2.470 2.480 2.450 2.500 2,287,000 5,645,080 2.4683 1.060 1.060 1.064 1.051 1.073 5,330,142 1.0591 -1.20%
2010-08-10 0 2.500 2.490 2.500 2.450 2.500 6,554,000 16,156,340 2.4651 1.073 1.068 1.073 1.051 1.073 15,274,923 1.0577 0.40%
2010-08-09 0 2.490 2.490 2.500 2.460 2.540 6,778,000 16,888,380 2.4916 1.068 1.068 1.073 1.056 1.090 15,796,983 1.0691 -0.40%
2010-08-06 0 2.500 2.500 2.520 2.480 2.530 11,668,000 29,220,860 2.5044 1.073 1.073 1.081 1.064 1.086 27,193,745 1.0745 -1.19%
2010-08-05 0 2.530 2.520 2.530 2.410 2.580 38,774,225 97,550,956 2.5159 1.086 1.081 1.086 1.034 1.107 90,368,219 1.0795 5.42%
2010-08-04 0 2.400 2.400 2.410 2.400 2.470 7,220,000 17,486,740 2.4220 1.030 1.030 1.034 1.030 1.060 16,827,120 1.0392 -0.83%
2010-08-03 0 2.420 2.410 2.430 2.400 2.540 9,408,000 23,176,800 2.4635 1.038 1.034 1.043 1.030 1.090 21,926,530 1.0570 -3.59%
2010-08-02 0 2.510 2.510 2.520 2.470 2.550 6,215,500 15,505,735 2.4947 1.077 1.077 1.081 1.060 1.094 14,486,006 1.0704 -1.57%
2010-07-30 0 2.550 2.550 2.560 2.400 2.570 9,184,000 22,987,946 2.5030 1.094 1.094 1.098 1.030 1.103 21,404,470 1.0740 5.81%
2010-07-29 0 2.410 2.410 2.420 2.400 2.450 7,064,000 17,052,788 2.4140 1.034 1.034 1.038 1.030 1.051 16,463,542 1.0358 -0.41%
2010-07-28 0 2.420 2.420 2.430 2.280 2.460 12,531,000 30,204,800 2.4104 1.038 1.038 1.043 0.978 1.056 29,205,075 1.0342 6.61%
2010-07-27 0 2.270 2.260 2.270 2.260 2.290 1,878,500 4,275,460 2.2760 0.974 0.970 0.974 0.970 0.983 4,378,081 0.9766 0.89%
2010-07-26 0 2.250 2.250 2.270 2.250 2.350 4,195,100 9,568,848 2.2810 0.965 0.965 0.974 0.965 1.008 9,777,209 0.9787 -3.02%
2010-07-23 0 2.320 2.290 2.320 2.260 2.330 9,285,500 21,233,260 2.2867 0.995 0.983 0.995 0.970 1.000 21,641,028 0.9812 3.11%
2010-07-22 0 2.250 2.240 2.250 2.230 2.290 2,018,000 4,549,140 2.2543 0.965 0.961 0.965 0.957 0.983 4,703,203 0.9672 0.00%
2010-07-21 0 2.250 2.250 2.270 2.240 2.310 3,546,000 8,025,760 2.2633 0.965 0.965 0.974 0.961 0.991 8,264,400 0.9711 -1.32%
2010-07-20 0 2.280 2.270 2.280 2.230 2.310 3,971,000 9,013,840 2.2699 0.978 0.974 0.978 0.957 0.991 9,254,916 0.9740 0.00%
2010-07-19 0 2.280 2.270 2.280 2.240 2.310 8,532,950 19,364,196 2.2693 0.978 0.974 0.978 0.961 0.991 19,887,115 0.9737 -0.87%
2010-07-16 0 2.300 2.310 2.320 2.240 2.360 8,822,000 20,059,080 2.2738 0.987 0.991 0.995 0.961 1.013 20,560,783 0.9756 -2.95%
2010-07-15 0 2.370 2.360 2.390 2.360 2.480 4,880,000 11,731,720 2.4040 1.017 1.013 1.025 1.013 1.064 11,373,455 1.0315 -2.87%
2010-07-14 0 2.440 2.430 2.450 2.400 2.450 4,392,000 10,671,600 2.4298 1.047 1.043 1.051 1.030 1.051 10,236,110 1.0425 1.67%
2010-07-13 0 2.400 2.380 2.390 2.370 2.450 3,108,000 7,444,340 2.3952 1.030 1.021 1.025 1.017 1.051 7,243,586 1.0277 -1.23%
2010-07-12 0 2.430 2.420 2.440 2.400 2.460 5,370,000 13,101,180 2.4397 1.043 1.038 1.047 1.030 1.056 12,515,462 1.0468 0.83%
2010-07-09 0 2.410 2.400 2.410 2.340 2.410 8,984,000 21,101,620 2.3488 1.034 1.030 1.034 1.004 1.034 20,938,344 1.0078 2.99%
2010-07-08 0 2.340 2.340 2.360 2.260 2.360 9,938,000 23,176,140 2.3321 1.004 1.004 1.013 0.970 1.013 23,161,762 1.0006 3.54%
2010-07-07 0 2.260 2.250 2.260 2.250 2.370 4,858,000 11,100,540 2.2850 0.970 0.965 0.970 0.965 1.017 11,322,181 0.9804 -3.83%
2010-07-06 0 2.350 2.350 2.370 2.320 2.380 2,340,000 5,493,280 2.3476 1.008 1.008 1.017 0.995 1.021 5,453,665 1.0073 -0.42%
2010-07-05 0 2.360 2.360 2.370 2.260 2.400 3,366,000 7,864,380 2.3364 1.013 1.013 1.017 0.970 1.030 7,844,887 1.0025 -0.42%
2010-07-02 0 2.370 2.350 2.370 2.220 2.450 7,504,000 17,717,700 2.3611 1.017 1.008 1.017 0.953 1.051 17,489,018 1.0131 -2.87%
2010-06-30 0 2.440 2.440 2.470 2.400 2.500 4,477,827 11,033,656 2.4641 1.047 1.047 1.060 1.030 1.073 10,436,140 1.0573 -3.17%
2010-06-29 0 2.520 2.510 2.530 2.510 2.560 3,556,000 9,037,520 2.5415 1.081 1.077 1.086 1.077 1.098 8,287,706 1.0905 -1.56%
2010-06-28 0 2.560 2.550 2.560 2.520 2.570 3,920,000 9,994,780 2.5497 1.098 1.094 1.098 1.081 1.103 9,136,054 1.0940 0.79%
2010-06-25 0 2.540 2.530 2.550 2.520 2.560 2,554,000 6,475,160 2.5353 1.090 1.086 1.094 1.081 1.098 5,952,419 1.0878 -0.39%
2010-06-24 0 2.550 2.550 2.560 2.540 2.570 3,494,000 8,914,880 2.5515 1.094 1.094 1.098 1.090 1.103 8,143,207 1.0948 0.00%
2010-06-23 0 2.550 2.550 2.560 2.500 2.590 6,500,000 16,722,803 2.5727 1.094 1.094 1.098 1.073 1.111 15,149,069 1.1039 -1.54%
2010-06-22 0 2.590 2.580 2.590 2.570 2.650 1,228,000 3,196,580 2.6031 1.111 1.107 1.111 1.103 1.137 2,862,009 1.1169 -2.26%
2010-06-21 0 2.650 2.650 2.660 2.550 2.660 21,050,000 54,784,420 2.6026 1.137 1.137 1.141 1.094 1.141 49,059,678 1.1167 3.52%
2010-06-18 0 2.560 2.560 2.570 2.530 2.580 5,072,000 12,951,270 2.5535 1.098 1.098 1.103 1.086 1.107 11,820,935 1.0956 1.59%
2010-06-17 0 2.520 2.520 2.550 2.500 2.620 5,030,000 12,835,960 2.5519 1.081 1.081 1.094 1.073 1.124 11,723,049 1.0949 -4.18%
2010-06-15 0 2.630 2.620 2.630 2.600 2.630 1,400,000 3,669,540 2.6211 1.128 1.124 1.128 1.116 1.128 3,262,876 1.1246 0.00%
2010-06-14 0 2.630 2.620 2.630 2.610 2.670 1,197,750 3,146,275 2.6268 1.128 1.124 1.128 1.120 1.146 2,791,507 1.1271 0.38%
2010-06-11 0 2.620 2.610 2.620 2.600 2.630 2,320,000 6,062,333 2.6131 1.124 1.120 1.124 1.116 1.128 5,407,052 1.1212 0.77%
2010-06-10 0 2.600 2.600 2.620 2.590 2.690 3,200,500 8,357,915 2.6114 1.116 1.116 1.124 1.111 1.154 7,459,169 1.1205 -2.62%
2010-06-09 0 2.670 2.650 2.670 2.590 2.690 5,938,444 15,680,099 2.6404 1.146 1.137 1.146 1.111 1.154 13,840,292 1.1329 2.69%
2010-06-08 0 2.600 2.600 2.630 2.580 2.620 4,442,000 11,568,020 2.6042 1.116 1.116 1.128 1.107 1.124 10,352,641 1.1174 1.17%
2010-06-07 0 2.570 2.570 2.580 2.560 2.630 2,499,100 6,492,651 2.5980 1.103 1.103 1.107 1.098 1.128 5,824,468 1.1147 -4.10%
2010-06-04 0 2.680 2.670 2.680 2.620 2.710 35,025,179 85,730,954 2.4477 1.150 1.146 1.150 1.124 1.163 81,630,594 1.0502 2.29%
2010-06-03 0 2.620 2.620 2.640 2.590 2.690 3,044,000 8,001,620 2.6287 1.124 1.124 1.133 1.111 1.154 7,094,426 1.1279 1.95%
2010-06-02 0 2.570 2.570 2.590 2.500 2.620 3,974,000 10,176,386 2.5607 1.103 1.103 1.111 1.073 1.124 9,261,908 1.0987 -2.28%
2010-06-01 0 2.630 2.600 2.630 2.590 2.690 1,972,000 5,201,400 2.6376 1.128 1.116 1.128 1.111 1.154 4,595,995 1.1317 -0.75%
2010-05-31 0 2.650 2.660 2.680 2.640 2.730 884,000 2,374,860 2.6865 1.137 1.141 1.150 1.133 1.171 2,060,273 1.1527 -1.12%
2010-05-28 0 2.680 2.680 2.690 2.670 2.790 4,711,967 12,804,412 2.7174 1.150 1.150 1.154 1.146 1.197 10,981,833 1.1660 -2.55%
2010-05-27 0 2.750 2.740 2.770 2.500 2.770 12,685,000 33,328,792 2.6274 1.180 1.176 1.189 1.073 1.189 29,563,991 1.1273 6.59%
2010-05-26 0 2.580 2.590 2.600 2.360 2.590 10,211,000 24,934,750 2.4419 1.107 1.111 1.116 1.013 1.111 23,798,023 1.0478 8.40%
2010-05-25 0 2.380 2.400 2.410 2.350 2.480 6,844,000 16,446,060 2.4030 1.021 1.030 1.034 1.008 1.064 15,950,805 1.0310 -1.65%
2010-05-24 0 2.420 2.430 2.490 2.410 2.550 8,992,000 22,100,730 2.4578 1.038 1.043 1.068 1.034 1.094 20,956,989 1.0546 -3.59%
2010-05-20 0 2.510 2.480 2.510 2.440 2.570 22,528,000 56,196,256 2.4945 1.077 1.064 1.077 1.047 1.103 52,504,343 1.0703 -3.09%
2010-05-19 0 2.590 2.580 2.590 2.580 2.740 7,734,000 20,583,220 2.6614 1.111 1.107 1.111 1.107 1.176 18,025,062 1.1419 -5.82%
2010-05-18 0 2.750 2.750 2.760 2.720 2.800 1,758,000 4,825,260 2.7447 1.180 1.180 1.184 1.167 1.201 4,097,241 1.1777 -0.36%
2010-05-17 0 2.760 2.760 2.770 2.730 2.820 3,780,000 10,414,820 2.7552 1.184 1.184 1.189 1.171 1.210 8,809,766 1.1822 -3.16%
2010-05-14 0 2.850 2.820 2.830 2.770 2.890 2,721,500 7,741,380 2.8445 1.223 1.210 1.214 1.189 1.240 6,342,799 1.2205 2.89%
2010-05-13 0 2.770 2.780 2.790 2.710 2.790 2,052,000 5,651,360 2.7541 1.189 1.193 1.197 1.163 1.197 4,782,445 1.1817 1.84%
2010-05-12 0 2.720 2.720 2.740 2.710 2.900 3,604,000 9,969,600 2.7663 1.167 1.167 1.176 1.163 1.244 8,399,576 1.1869 -2.16%
2010-05-11 0 2.780 2.780 2.800 2.720 2.900 7,091,700 19,831,389 2.7964 1.193 1.193 1.201 1.167 1.244 16,528,101 1.1999 -3.81%
2010-05-10 0 2.890 2.880 2.890 2.710 2.890 5,426,631 15,249,601 2.8101 1.240 1.236 1.240 1.163 1.240 12,647,448 1.2057 7.43%
2010-05-07 0 2.690 2.680 2.720 2.680 2.790 10,204,000 27,818,250 2.7262 1.154 1.150 1.167 1.150 1.197 23,781,708 1.1697 -5.61%
2010-05-06 0 2.850 2.810 2.820 2.780 2.980 7,788,000 22,084,300 2.8357 1.223 1.206 1.210 1.193 1.279 18,150,916 1.2167 -4.04%
2010-05-05 0 2.970 2.960 2.970 2.900 3.050 3,290,000 9,782,140 2.9733 1.274 1.270 1.274 1.244 1.309 7,667,760 1.2757 -3.26%
2010-05-04 0 3.070 3.050 3.070 3.050 3.120 3,203,000 9,860,090 3.0784 1.317 1.309 1.317 1.309 1.339 7,464,995 1.3208 -0.97%
2010-05-03 0 3.100 3.090 3.110 3.080 3.120 692,000 2,145,320 3.1002 1.330 1.326 1.334 1.322 1.339 1,612,793 1.3302 0.00%
2010-04-30 0 3.100 3.090 3.100 3.020 3.100 4,714,000 14,465,260 3.0686 1.330 1.326 1.330 1.296 1.330 10,986,571 1.3166 0.98%
2010-04-29 0 3.070 3.060 3.100 2.990 3.140 2,792,000 8,562,280 3.0667 1.317 1.313 1.330 1.283 1.347 6,507,108 1.3158 -0.65%
2010-04-28 0 3.090 3.090 3.100 3.040 3.120 2,216,000 6,844,820 3.0888 1.326 1.326 1.330 1.304 1.339 5,164,667 1.3253 -0.32%
2010-04-27 0 3.100 3.080 3.100 3.090 3.200 6,028,550 19,036,288 3.1577 1.330 1.322 1.330 1.326 1.373 14,050,296 1.3549 -3.13%
2010-04-26 0 3.200 3.190 3.200 3.170 3.260 5,946,500 19,067,730 3.2065 1.373 1.369 1.373 1.360 1.399 13,859,068 1.3758 0.31%
2010-04-23 0 3.190 3.160 3.190 2.980 3.260 13,358,000 41,936,460 3.1394 1.369 1.356 1.369 1.279 1.399 31,132,503 1.3470 5.63%
2010-04-22 0 3.020 3.020 3.040 2.950 3.100 2,872,000 8,700,780 3.0295 1.296 1.296 1.304 1.266 1.330 6,693,558 1.2999 0.00%
2010-04-21 0 3.020 3.010 3.020 2.920 3.020 6,319,000 18,892,240 2.9898 1.296 1.291 1.296 1.253 1.296 14,727,226 1.2828 1.00%
2010-04-20 0 2.990 2.990 3.000 2.830 3.020 10,790,800 31,710,308 2.9386 1.283 1.283 1.287 1.214 1.296 25,149,319 1.2609 4.91%
2010-04-19 0 2.850 2.820 2.850 2.710 2.850 3,224,000 8,996,020 2.7903 1.223 1.210 1.223 1.163 1.223 7,513,938 1.1972 3.64%
2010-04-16 0 2.750 2.750 2.760 2.750 2.830 2,399,000 6,656,290 2.7746 1.180 1.180 1.184 1.180 1.214 5,591,172 1.1905 -2.14%
2010-04-15 0 2.810 2.790 2.820 2.770 2.830 3,510,000 9,795,300 2.7907 1.206 1.197 1.210 1.189 1.214 8,180,497 1.1974 1.08%
2010-04-14 0 2.780 2.760 2.790 2.740 2.800 2,298,000 6,378,200 2.7755 1.193 1.184 1.197 1.176 1.201 5,355,779 1.1909 0.72%
2010-04-13 0 2.760 2.760 2.770 2.760 2.870 2,784,000 7,768,640 2.7905 1.184 1.184 1.189 1.184 1.231 6,488,463 1.1973 -2.47%
2010-04-12 0 2.830 2.800 2.850 2.780 2.880 8,941,900 25,304,205 2.8298 1.214 1.201 1.223 1.193 1.236 20,840,225 1.2142 -1.39%
2010-04-09 0 2.870 2.870 2.880 2.870 2.970 3,990,000 11,547,060 2.8940 1.231 1.231 1.236 1.231 1.274 9,299,198 1.2417 -2.38%
2010-04-08 0 2.940 2.920 2.940 2.900 3.000 7,762,000 22,834,030 2.9418 1.261 1.253 1.261 1.244 1.287 18,090,319 1.2622 -1.01%
2010-04-07 0 2.970 2.960 2.970 2.940 3.030 5,598,000 16,621,110 2.9691 1.274 1.270 1.274 1.261 1.300 13,046,845 1.2740 -1.00%
2010-04-01 0 3.000 2.990 3.000 2.930 3.020 18,567,300 55,505,012 2.9894 1.287 1.283 1.287 1.257 1.296 43,273,433 1.2827 4.53%
2010-03-31 0 2.870 2.870 2.910 2.860 3.030 8,190,000 24,091,060 2.9415 1.231 1.231 1.249 1.227 1.300 19,087,827 1.2621 -4.33%
2010-03-30 0 3.000 3.000 3.010 2.900 3.030 12,502,600 37,362,356 2.9884 1.287 1.287 1.291 1.244 1.300 29,138,885 1.2822 3.81%
2010-03-29 0 2.890 2.880 2.890 2.830 2.930 2,256,000 6,517,040 2.8888 1.240 1.236 1.240 1.214 1.257 5,257,892 1.2395 1.76%
2010-03-26 0 2.840 2.840 2.850 2.820 2.860 3,444,000 9,764,160 2.8351 1.219 1.219 1.223 1.210 1.227 8,026,676 1.2165 -1.73%
2010-03-25 0 2.890 2.880 2.900 2.800 2.910 9,172,000 26,181,840 2.8545 1.240 1.236 1.244 1.201 1.249 21,376,502 1.2248 0.70%
2010-03-24 0 2.870 2.860 2.880 2.760 2.890 13,420,000 37,793,200 2.8162 1.231 1.227 1.236 1.184 1.240 31,277,001 1.2083 4.36%
2010-03-23 0 2.750 2.750 2.770 2.680 2.770 10,627,500 29,094,930 2.7377 1.180 1.180 1.189 1.150 1.189 24,768,728 1.1747 2.23%
2010-03-22 0 2.690 2.680 2.690 2.660 2.710 2,755,000 7,381,500 2.6793 1.154 1.150 1.154 1.141 1.163 6,420,875 1.1496 0.00%
2010-03-19 0 2.690 2.660 2.720 2.640 2.720 12,246,000 32,675,330 2.6682 1.154 1.141 1.167 1.133 1.167 28,540,847 1.1449 0.75%
2010-03-18 0 2.670 2.670 2.680 2.660 2.720 3,985,700 10,669,885 2.6770 1.146 1.146 1.150 1.141 1.167 9,289,176 1.1486 -1.48%
2010-03-17 0 2.710 2.670 2.710 2.640 2.720 3,044,000 8,180,300 2.6874 1.163 1.146 1.163 1.133 1.167 7,094,426 1.1531 1.50%
2010-03-16 0 2.670 2.670 2.680 2.660 2.710 2,722,000 7,295,720 2.6803 1.146 1.146 1.150 1.141 1.163 6,343,964 1.1500 -1.11%
2010-03-15 0 2.700 2.700 2.710 2.640 2.700 2,902,000 7,755,740 2.6725 1.158 1.158 1.163 1.133 1.158 6,763,477 1.1467 1.89%
2010-03-12 0 2.650 2.650 2.660 2.620 2.690 1,806,000 4,800,720 2.6582 1.137 1.137 1.141 1.124 1.154 4,209,111 1.1406 -1.12%
2010-03-11 0 2.680 2.680 2.690 2.650 2.770 3,606,000 9,661,620 2.6793 1.150 1.150 1.154 1.137 1.189 8,404,238 1.1496 -3.25%
2010-03-10 0 2.770 2.760 2.770 2.660 2.780 5,552,000 15,100,700 2.7199 1.189 1.184 1.189 1.141 1.193 12,939,636 1.1670 3.75%
2010-03-09 0 2.670 2.670 2.680 2.650 2.720 4,243,071 11,332,813 2.6709 1.146 1.146 1.150 1.137 1.167 9,889,012 1.1460 -2.20%
2010-03-08 0 2.730 2.730 2.740 2.690 2.760 9,694,000 26,429,580 2.7264 1.171 1.171 1.176 1.154 1.184 22,593,089 1.1698 1.11%
2010-03-05 0 2.700 2.680 2.700 2.570 2.720 12,566,000 33,448,040 2.6618 1.158 1.150 1.158 1.103 1.167 29,286,647 1.1421 5.88%
2010-03-04 0 2.550 2.530 2.550 2.520 2.580 5,926,000 15,090,660 2.5465 1.094 1.086 1.094 1.081 1.107 13,811,290 1.0926 0.00%
2010-03-03 0 2.550 2.550 2.560 2.540 2.630 6,274,000 16,128,480 2.5707 1.094 1.094 1.098 1.090 1.128 14,622,348 1.1030 -1.16%
2010-03-02 0 2.580 2.580 2.600 2.580 2.610 2,750,000 7,141,324 2.5968 1.107 1.107 1.116 1.107 1.120 6,409,222 1.1142 -0.39%
2010-03-01 0 2.590 2.590 2.600 2.590 2.640 4,397,500 11,439,915 2.6015 1.111 1.111 1.116 1.111 1.133 10,248,928 1.1162 -1.52%
2010-02-26 0 2.630 2.610 2.630 2.570 2.650 2,569,000 6,669,430 2.5961 1.128 1.120 1.128 1.103 1.137 5,987,378 1.1139 2.33%
2010-02-25 0 2.570 2.570 2.580 2.570 2.600 1,046,500 2,706,055 2.5858 1.103 1.103 1.107 1.103 1.116 2,439,000 1.1095 0.00%
2010-02-24 0 2.570 2.570 2.580 2.520 2.590 634,000 1,629,860 2.5708 1.103 1.103 1.107 1.081 1.111 1,477,617 1.1030 -0.39%
2010-02-23 0 2.580 2.570 2.580 2.550 2.600 1,342,000 3,454,240 2.5739 1.107 1.103 1.107 1.094 1.116 3,127,700 1.1044 -0.77%
2010-02-22 0 2.600 2.600 2.610 2.570 2.650 2,064,000 5,390,040 2.6115 1.116 1.116 1.120 1.103 1.137 4,810,412 1.1205 1.96%
2010-02-19 0 2.550 2.550 2.560 2.510 2.560 2,084,000 5,302,800 2.5445 1.094 1.094 1.098 1.077 1.098 4,857,025 1.0918 0.79%
2010-02-18 0 2.530 2.510 2.520 2.500 2.560 5,604,000 14,230,460 2.5393 1.086 1.077 1.081 1.073 1.098 13,060,828 1.0896 -0.78%
2010-02-17 0 2.550 2.550 2.560 2.530 2.680 2,158,000 5,548,700 2.5712 1.094 1.094 1.098 1.086 1.150 5,029,491 1.1032 -3.41%
2010-02-12 0 2.640 2.640 2.650 2.580 2.660 1,848,000 4,844,560 2.6215 1.133 1.133 1.137 1.107 1.141 4,306,997 1.1248 1.54%
2010-02-11 0 2.600 2.600 2.610 2.580 2.620 938,000 2,439,480 2.6007 1.116 1.116 1.120 1.107 1.124 2,186,127 1.1159 1.96%
2010-02-10 0 2.550 2.550 2.580 2.530 2.590 3,382,000 8,492,000 2.5109 1.094 1.094 1.107 1.086 1.111 7,882,177 1.0774 0.79%
2010-02-09 0 2.530 2.510 2.530 2.460 2.550 8,334,400 20,869,640 2.5040 1.086 1.077 1.086 1.056 1.094 19,424,370 1.0744 0.00%
2010-02-08 0 2.530 2.520 2.540 2.490 2.630 5,186,000 13,357,980 2.5758 1.086 1.081 1.090 1.068 1.128 12,086,627 1.1052 -3.07%
2010-02-05 0 2.610 2.610 2.620 2.600 2.690 4,494,000 11,836,380 2.6338 1.120 1.120 1.124 1.116 1.154 10,473,833 1.1301 -3.33%
2010-02-04 0 2.700 2.700 2.720 2.660 2.720 3,591,000 9,655,400 2.6888 1.158 1.158 1.167 1.141 1.167 8,369,278 1.1537 -0.37%
2010-02-03 0 2.710 2.700 2.710 2.610 2.720 2,514,000 6,752,600 2.6860 1.163 1.158 1.163 1.120 1.167 5,859,194 1.1525 3.04%
2010-02-02 0 2.630 2.620 2.630 2.600 2.650 2,723,000 7,131,350 2.6189 1.128 1.124 1.128 1.116 1.137 6,346,295 1.1237 2.33%
2010-02-01 0 2.570 2.530 2.570 2.510 2.580 6,018,900 15,264,813 2.5361 1.103 1.086 1.103 1.077 1.107 14,027,805 1.0882 1.58%
2010-01-29 0 2.530 2.510 2.530 2.390 2.610 10,818,000 26,953,140 2.4915 1.086 1.077 1.086 1.025 1.120 25,212,713 1.0690 4.12%
2010-01-28 0 2.430 2.410 2.440 2.390 2.510 8,572,600 20,803,468 2.4267 1.043 1.034 1.047 1.025 1.077 19,979,525 1.0412 -2.41%
2010-01-27 0 2.490 2.490 2.500 2.220 2.680 17,258,500 43,267,765 2.5070 1.068 1.068 1.073 0.953 1.150 40,223,110 1.0757 -6.39%
2010-01-26 0 2.660 2.660 2.670 2.630 2.810 9,200,800 24,899,980 2.7063 1.141 1.141 1.146 1.128 1.206 21,443,624 1.1612 -1.48%
2010-01-25 0 2.700 2.700 2.710 2.660 2.720 774,000 2,087,480 2.6970 1.158 1.158 1.163 1.141 1.167 1,803,905 1.1572 -1.10%
2010-01-22 0 2.730 2.740 2.750 2.650 2.760 6,136,000 16,533,200 2.6945 1.171 1.176 1.180 1.137 1.184 14,300,721 1.1561 -1.80%
2010-01-21 0 2.780 2.760 2.780 2.740 2.850 6,845,000 19,103,800 2.7909 1.193 1.184 1.193 1.176 1.223 15,953,135 1.1975 0.72%
2010-01-20 0 2.760 2.740 2.760 2.740 2.850 5,396,000 14,891,960 2.7598 1.184 1.176 1.184 1.176 1.223 12,576,058 1.1842 -1.43%
2010-01-19 0 2.800 2.790 2.800 2.780 2.950 10,268,000 29,057,760 2.8299 1.201 1.197 1.201 1.193 1.266 23,930,868 1.2142 -2.44%
2010-01-18 0 2.870 2.860 2.870 2.700 2.880 29,066,000 81,848,454 2.8160 1.231 1.227 1.231 1.158 1.236 67,741,977 1.2082 5.51%
2010-01-15 0 2.720 2.700 2.720 2.670 2.750 13,078,000 35,244,970 2.6950 1.167 1.158 1.167 1.146 1.180 30,479,927 1.1563 2.64%
2010-01-14 0 2.650 2.650 2.660 2.640 2.740 9,208,000 24,590,668 2.6706 1.137 1.137 1.141 1.133 1.176 21,460,405 1.1459 -2.21%
2010-01-13 0 2.710 2.690 2.710 2.680 2.730 7,060,000 19,054,580 2.6989 1.163 1.154 1.163 1.150 1.171 16,454,220 1.1580 -1.09%
2010-01-12 0 2.740 2.730 2.750 2.650 2.760 8,126,000 22,004,040 2.7079 1.176 1.171 1.180 1.137 1.184 18,938,667 1.1619 0.74%
2010-01-11 0 2.720 2.720 2.750 2.690 2.800 19,880,000 54,874,900 2.7603 1.167 1.167 1.180 1.154 1.201 46,332,846 1.1844 0.74%
2010-01-08 0 2.700 2.690 2.700 2.660 2.730 8,419,049 22,603,638 2.6848 1.158 1.154 1.158 1.141 1.171 19,621,655 1.1520 0.37%
2010-01-07 0 2.690 2.680 2.690 2.640 2.770 17,980,200 48,267,600 2.6845 1.154 1.150 1.154 1.133 1.189 41,905,122 1.1518 -1.10%
2010-01-06 0 2.720 2.710 2.720 2.610 2.750 31,058,280 83,651,001 2.6934 1.167 1.163 1.167 1.120 1.180 72,385,236 1.1556 4.62%
2010-01-05 0 2.600 2.590 2.600 2.570 2.620 8,059,322 20,885,704 2.5915 1.116 1.111 1.116 1.103 1.124 18,783,266 1.1119 0.39%
2010-01-04 0 2.590 2.590 2.600 2.570 2.610 4,646,720 12,033,276 2.5896 1.111 1.111 1.116 1.103 1.120 10,829,767 1.1111 0.00%
2009-12-31 0 2.590 2.580 2.600 2.530 2.620 3,046,000 7,825,120 2.5690 1.111 1.107 1.116 1.086 1.124 7,099,087 1.1023 -0.38%
2009-12-30 0 2.600 2.590 2.600 2.590 2.640 9,408,700 24,472,032 2.6010 1.116 1.111 1.116 1.111 1.133 21,928,161 1.1160 0.00%
2009-12-29 0 2.600 2.590 2.600 2.590 2.670 10,420,000 27,162,860 2.6068 1.116 1.111 1.116 1.111 1.146 24,285,123 1.1185 -0.76%
2009-12-28 0 2.620 2.620 2.630 2.600 2.660 10,786,000 28,286,480 2.6225 1.124 1.124 1.128 1.116 1.141 25,138,132 1.1252 0.77%
2009-12-24 0 2.600 2.590 2.600 2.590 2.670 5,180,000 13,588,002 2.6232 1.116 1.111 1.116 1.111 1.146 12,072,643 1.1255 -1.14%
2009-12-23 0 2.630 2.620 2.630 2.590 2.670 17,349,608 45,783,051 2.6389 1.128 1.124 1.128 1.111 1.146 40,435,448 1.1323 1.15%
2009-12-22 0 2.600 2.590 2.600 2.570 2.660 12,296,250 32,102,505 2.6108 1.116 1.111 1.116 1.103 1.141 28,657,960 1.1202 -0.76%
2009-12-21 0 2.620 2.620 2.630 2.480 2.660 34,766,000 90,431,000 2.6011 1.124 1.124 1.128 1.064 1.141 81,026,545 1.1161 5.65%
2009-12-18 0 2.480 2.470 2.480 2.380 2.520 8,044,000 19,629,620 2.4403 1.064 1.060 1.064 1.021 1.081 18,747,556 1.0470 2.90%
2009-12-17 0 2.410 2.380 2.400 2.360 2.500 8,974,000 21,665,200 2.4142 1.034 1.021 1.030 1.013 1.073 20,915,038 1.0359 -2.43%
2009-12-16 0 2.470 2.460 2.470 2.380 2.500 10,018,000 24,276,140 2.4233 1.060 1.056 1.060 1.021 1.073 23,348,212 1.0397 0.00%
2009-12-15 0 2.470 2.470 2.480 2.460 2.530 4,571,568 11,387,006 2.4908 1.060 1.060 1.064 1.056 1.086 10,654,615 1.0687 -1.20%
2009-12-14 0 2.500 2.480 2.510 2.450 2.500 6,356,000 15,795,240 2.4851 1.073 1.064 1.077 1.051 1.073 14,813,459 1.0663 -0.40%
2009-12-11 0 2.510 2.500 2.520 2.450 2.520 5,524,200 13,648,148 2.4706 1.077 1.073 1.081 1.051 1.081 12,874,844 1.0601 1.62%
2009-12-10 0 2.470 2.470 2.480 2.450 2.580 2,816,000 7,007,920 2.4886 1.060 1.060 1.064 1.051 1.107 6,563,043 1.0678 -1.98%
2009-12-09 0 2.520 2.500 2.560 2.470 2.580 11,180,000 28,110,140 2.5143 1.081 1.073 1.098 1.060 1.107 26,056,399 1.0788 -1.18%
2009-12-08 0 2.550 2.550 2.560 2.530 2.700 15,844,000 41,484,452 2.6183 1.094 1.094 1.098 1.086 1.158 36,926,439 1.1234 -3.77%
2009-12-07 0 2.650 2.640 2.650 2.570 2.700 10,432,000 27,518,660 2.6379 1.137 1.133 1.137 1.103 1.158 24,313,091 1.1318 -0.75%
2009-12-04 0 2.670 2.670 2.680 2.530 2.820 41,266,000 112,267,260 2.7206 1.146 1.146 1.150 1.086 1.210 96,175,614 1.1673 4.30%
2009-12-03 0 2.560 2.540 2.560 2.520 2.610 5,094,000 13,061,580 2.5641 1.098 1.090 1.098 1.081 1.120 11,872,209 1.1002 -1.54%
2009-12-02 0 2.600 2.600 2.610 2.530 2.620 9,068,500 23,274,870 2.5666 1.116 1.116 1.120 1.086 1.124 21,135,282 1.1012 2.77%
2009-12-01 0 2.530 2.510 2.520 2.470 2.530 5,632,000 14,110,500 2.5054 1.086 1.077 1.081 1.060 1.086 13,126,086 1.0750 1.61%
2009-11-30 0 2.490 2.480 2.490 2.430 2.600 8,088,000 20,325,540 2.5130 1.068 1.064 1.068 1.043 1.116 18,850,103 1.0783 4.62%
2009-11-27 0 2.380 2.370 2.380 2.340 2.490 13,362,500 32,177,680 2.4081 1.021 1.017 1.021 1.004 1.068 31,142,990 1.0332 -5.18%
2009-11-26 0 2.510 2.490 2.510 2.490 2.650 4,616,291 11,698,903 2.5343 1.077 1.068 1.077 1.068 1.137 10,758,848 1.0874 -1.95%
2009-11-25 0 2.560 2.550 2.570 2.540 2.660 8,705,986 22,508,899 2.5855 1.098 1.094 1.103 1.090 1.141 20,290,398 1.1093 -1.54%
2009-11-24 0 2.600 2.590 2.600 2.500 2.650 19,096,000 49,352,640 2.5844 1.116 1.111 1.116 1.073 1.137 44,505,635 1.1089 3.59%
2009-11-23 0 2.510 2.500 2.510 2.450 2.520 11,204,200 28,016,568 2.5005 1.077 1.073 1.077 1.051 1.081 26,112,800 1.0729 2.45%
2009-11-20 0 2.450 2.440 2.450 2.430 2.500 7,680,000 18,839,340 2.4530 1.051 1.047 1.051 1.043 1.073 17,899,208 1.0525 -1.61%
2009-11-19 0 2.490 2.480 2.490 2.460 2.610 11,898,000 29,648,900 2.4919 1.068 1.064 1.068 1.056 1.120 27,729,789 1.0692 -2.73%
2009-11-18 0 2.560 2.550 2.560 2.420 2.620 28,611,000 72,235,525 2.5247 1.098 1.094 1.098 1.038 1.124 66,681,542 1.0833 5.79%
2009-11-17 0 2.420 2.410 2.420 2.370 2.540 17,333,950 42,113,609 2.4295 1.038 1.034 1.038 1.017 1.090 40,398,955 1.0424 -1.63%
2009-11-16 0 2.460 2.440 2.450 2.370 2.560 20,446,000 49,707,715 2.4312 1.056 1.047 1.051 1.017 1.098 47,651,980 1.0431 -1.60%
2009-11-13 0 2.500 2.500 2.520 2.490 2.850 51,143,144 137,133,297 2.6814 1.073 1.073 1.081 1.068 1.223 119,195,543 1.1505 -2.72%
2009-11-12 0 2.570 2.560 2.580 2.220 2.750 69,123,290 170,232,727 2.4627 1.103 1.098 1.107 0.953 1.180 161,100,540 1.0567 13.22%
2009-11-11 0 2.270 2.270 2.280 2.170 2.300 20,448,400 46,127,235 2.2558 0.974 0.974 0.978 0.931 0.987 47,657,574 0.9679 2.25%
2009-11-10 0 2.220 2.220 2.240 2.190 2.320 33,335,500 75,375,495 2.2611 0.953 0.953 0.961 0.940 0.995 77,692,584 0.9702 1.83%
2009-11-09 0 2.180 2.180 2.190 2.040 2.220 23,606,600 51,255,810 2.1712 0.935 0.935 0.940 0.875 0.953 55,018,157 0.9316 5.83%
2009-11-06 0 2.060 2.040 2.060 2.000 2.110 9,860,000 20,211,420 2.0498 0.884 0.875 0.884 0.858 0.905 22,979,973 0.8795 -0.48%
2009-11-05 0 2.070 2.060 2.070 2.020 2.120 11,906,000 24,551,220 2.0621 0.888 0.884 0.888 0.867 0.910 27,748,434 0.8848 0.00%
2009-11-04 0 2.070 2.060 2.070 1.950 2.080 15,938,200 32,315,670 2.0276 0.888 0.884 0.888 0.837 0.892 37,145,984 0.8700 3.50%
2009-11-03 0 2.000 1.980 1.990 1.890 2.040 23,034,800 45,799,960 1.9883 0.858 0.850 0.854 0.811 0.875 53,685,505 0.8531 4.17%
2009-11-02 0 1.920 1.910 1.920 1.830 1.950 11,173,500 21,246,480 1.9015 0.824 0.820 0.824 0.785 0.837 26,041,250 0.8159 1.59%
2009-10-30 0 1.890 1.880 1.900 1.800 1.920 16,368,400 30,875,780 1.8863 0.811 0.807 0.815 0.772 0.824 38,148,619 0.8094 4.42%
2009-10-29 0 1.810 1.800 1.810 1.780 1.870 5,024,000 9,092,420 1.8098 0.777 0.772 0.777 0.764 0.802 11,709,065 0.7765 -4.23%
2009-10-28 0 1.890 1.880 1.890 1.870 1.950 9,064,000 17,298,580 1.9085 0.811 0.807 0.811 0.802 0.837 21,124,794 0.8189 -2.07%
2009-10-27 0 1.930 1.920 1.930 1.750 1.940 17,315,000 32,449,650 1.8741 0.828 0.824 0.828 0.751 0.832 40,354,790 0.8041 7.22%
2009-10-23 0 1.800 1.780 1.800 1.740 1.810 10,766,500 19,266,285 1.7895 0.772 0.764 0.772 0.747 0.777 25,092,685 0.7678 2.27%
2009-10-22 0 1.760 1.750 1.760 1.730 1.780 1,548,000 2,706,460 1.7484 0.755 0.751 0.755 0.742 0.764 3,607,809 0.7502 -0.56%
2009-10-21 0 1.770 1.750 1.770 1.740 1.790 2,568,000 4,534,160 1.7656 0.759 0.751 0.759 0.747 0.768 5,985,048 0.7576 -1.12%
2009-10-20 0 1.790 1.790 1.800 1.770 1.800 8,284,000 14,890,460 1.7975 0.768 0.768 0.772 0.759 0.772 19,306,906 0.7713 0.00%
2009-10-19 0 1.790 1.780 1.790 1.700 1.820 8,923,000 15,897,560 1.7816 0.768 0.764 0.768 0.729 0.781 20,796,176 0.7644 2.29%
2009-10-16 0 1.750 1.750 1.760 1.730 1.800 3,148,000 5,509,480 1.7502 0.751 0.751 0.755 0.742 0.772 7,336,811 0.7509 -2.78%
2009-10-15 0 1.800 1.780 1.800 1.750 1.850 17,619,000 31,490,250 1.7873 0.772 0.764 0.772 0.751 0.794 41,063,300 0.7669 -1.10%
2009-10-14 0 1.820 1.810 1.820 1.730 1.830 23,832,000 42,349,880 1.7770 0.781 0.777 0.781 0.742 0.785 55,543,480 0.7625 3.41%
2009-10-13 0 1.760 1.750 1.760 1.740 1.770 20,793,375 36,495,110 1.7551 0.755 0.751 0.755 0.747 0.759 48,461,581 0.7531 1.15%
2009-10-12 0 1.740 1.730 1.740 1.640 1.750 31,594,500 54,511,025 1.7253 0.747 0.742 0.747 0.704 0.751 73,634,964 0.7403 4.19%
2009-10-09 0 1.670 1.660 1.670 1.610 1.680 23,728,500 39,066,320 1.6464 0.717 0.712 0.717 0.691 0.721 55,302,260 0.7064 3.73%
2009-10-08 0 1.610 1.600 1.610 1.570 1.640 18,960,000 30,178,840 1.5917 0.691 0.687 0.691 0.674 0.704 44,188,670 0.6830 2.55%
2009-10-07 0 1.570 1.560 1.570 1.560 1.590 8,874,798 13,902,883 1.5666 0.674 0.669 0.674 0.669 0.682 20,683,835 0.6722 0.00%
2009-10-06 0 1.570 1.560 1.570 1.510 1.590 15,316,000 23,786,760 1.5531 0.674 0.669 0.674 0.648 0.682 35,695,868 0.6664 3.29%
2009-10-05 0 1.520 1.520 1.530 1.500 1.530 6,045,000 9,143,202 1.5125 0.652 0.652 0.656 0.644 0.656 14,088,634 0.6490 1.33%
2009-10-02 0 1.500 1.490 1.500 1.490 1.560 11,237,700 16,959,182 1.5091 0.644 0.639 0.644 0.639 0.669 26,190,876 0.6475 -4.46%
2009-09-30 0 1.570 1.550 1.570 1.490 1.590 7,721,000 11,814,000 1.5301 0.674 0.665 0.674 0.639 0.682 17,994,764 0.6565 3.29%
2009-09-29 0 1.520 1.510 1.520 1.470 1.570 10,266,000 15,621,960 1.5217 0.652 0.648 0.652 0.631 0.674 23,926,207 0.6529 -1.94%
2009-09-28 0 1.550 1.540 1.550 1.540 1.580 8,065,000 12,516,890 1.5520 0.665 0.661 0.665 0.661 0.678 18,796,499 0.6659 -1.90%
2009-09-25 0 1.580 1.580 1.590 1.520 1.590 9,546,000 14,964,880 1.5677 0.678 0.678 0.682 0.652 0.682 22,248,156 0.6726 3.95%
2009-09-24 0 1.520 1.510 1.520 1.490 1.520 5,706,000 8,590,440 1.5055 0.652 0.648 0.652 0.639 0.652 13,298,552 0.6460 -0.65%
2009-09-23 0 1.530 1.520 1.530 1.510 1.560 8,709,000 13,353,710 1.5333 0.656 0.652 0.656 0.648 0.669 20,297,422 0.6579 -1.92%
2009-09-22 0 1.560 1.550 1.560 1.540 1.580 3,190,000 4,962,960 1.5558 0.669 0.665 0.669 0.661 0.678 7,434,697 0.6675 0.00%
2009-09-21 0 1.560 1.550 1.560 1.530 1.590 6,640,000 10,360,860 1.5604 0.669 0.665 0.669 0.656 0.682 15,475,357 0.6695 -0.64%
2009-09-18 0 1.570 1.560 1.580 1.540 1.610 17,084,600 26,859,697 1.5722 0.674 0.669 0.678 0.661 0.691 39,817,814 0.6746 -1.87%
2009-09-17 0 1.600 1.590 1.600 1.540 1.640 24,486,000 38,676,340 1.5795 0.687 0.682 0.687 0.661 0.704 57,067,709 0.6777 -0.62%
2009-09-16 0 1.610 1.600 1.610 1.600 1.640 5,138,000 8,296,920 1.6148 0.691 0.687 0.691 0.687 0.704 11,974,757 0.6929 -0.62%
2009-09-15 0 1.620 1.610 1.630 1.600 1.640 2,162,000 3,501,000 1.6193 0.695 0.691 0.699 0.687 0.704 5,038,814 0.6948 0.62%
2009-09-14 0 1.610 1.600 1.610 1.600 1.660 9,300,000 15,158,940 1.6300 0.691 0.687 0.691 0.687 0.712 21,674,822 0.6994 -0.62%
2009-09-11 0 1.620 1.610 1.620 1.600 1.650 11,086,121 18,030,431 1.6264 0.695 0.691 0.695 0.687 0.708 25,837,602 0.6978 0.00%
2009-09-10 0 1.620 1.620 1.630 1.570 1.680 23,278,000 37,775,480 1.6228 0.695 0.695 0.699 0.674 0.721 54,252,313 0.6963 3.85%
2009-09-09 0 1.560 1.550 1.560 1.530 1.580 6,022,000 9,293,900 1.5433 0.669 0.665 0.669 0.656 0.678 14,035,030 0.6622 0.00%
2009-09-08 0 1.560 1.560 1.570 1.540 1.570 8,059,500 12,572,040 1.5599 0.669 0.669 0.674 0.661 0.674 18,783,681 0.6693 0.00%
2009-09-07 0 1.560 1.550 1.560 1.490 1.620 200,724,000 297,628,660 1.4828 0.669 0.665 0.669 0.639 0.695 467,812,582 0.6362 -3.70%
2009-09-04 0 1.620 1.610 1.620 1.540 1.630 6,199,700 9,864,667 1.5912 0.695 0.691 0.695 0.661 0.699 14,449,182 0.6827 5.88%
2009-09-03 0 1.530 1.530 1.540 1.490 1.540 777,200 1,186,440 1.5266 0.656 0.656 0.661 0.639 0.661 1,811,363 0.6550 2.00%
2009-09-02 0 1.500 1.490 1.500 1.480 1.570 10,818,000 16,534,480 1.5284 0.644 0.639 0.644 0.635 0.674 25,212,713 0.6558 -4.46%
2009-09-01 0 1.570 1.560 1.580 1.520 1.590 6,504,500 10,112,615 1.5547 0.674 0.669 0.678 0.652 0.682 15,159,557 0.6671 1.95%
2009-08-31 0 1.540 1.520 1.540 1.500 1.600 16,836,000 26,211,740 1.5569 0.661 0.652 0.661 0.644 0.687 39,238,420 0.6680 -2.53%
2009-08-28 0 1.580 1.570 1.580 1.540 1.640 9,542,000 14,954,360 1.5672 0.678 0.674 0.678 0.661 0.704 22,238,834 0.6724 -2.47%
2009-08-27 0 1.620 1.610 1.620 1.570 1.650 10,650,500 17,228,810 1.6177 0.695 0.691 0.695 0.674 0.708 24,822,333 0.6941 3.18%
2009-08-26 0 1.570 1.560 1.580 1.560 1.620 8,254,000 13,047,400 1.5807 0.674 0.669 0.678 0.669 0.695 19,236,987 0.6782 -1.26%
2009-08-25 0 1.590 1.580 1.590 1.570 1.630 10,418,000 16,741,620 1.6070 0.682 0.678 0.682 0.674 0.699 24,280,462 0.6895 -1.85%
2009-08-24 0 1.620 1.610 1.620 1.570 1.640 10,130,000 16,299,360 1.6090 0.695 0.691 0.695 0.674 0.704 23,609,242 0.6904 3.18%
2009-08-21 0 1.570 1.550 1.570 1.520 1.600 6,562,000 10,183,440 1.5519 0.674 0.665 0.674 0.652 0.687 15,293,568 0.6659 1.29%
2009-08-20 0 1.550 1.530 1.550 1.490 1.560 11,338,702 17,347,249 1.5299 0.665 0.656 0.665 0.639 0.669 26,426,274 0.6564 4.03%
2009-08-19 0 1.490 1.480 1.490 1.430 1.520 9,020,000 13,378,000 1.4831 0.639 0.635 0.639 0.614 0.652 21,022,247 0.6364 1.36%
2009-08-18 0 1.470 1.470 1.480 1.380 1.530 11,842,000 17,183,980 1.4511 0.631 0.631 0.635 0.592 0.656 27,599,274 0.6226 -3.29%
2009-08-17 0 1.520 1.520 1.540 1.520 1.640 12,108,000 18,928,380 1.5633 0.652 0.652 0.661 0.652 0.704 28,219,220 0.6708 -8.98%
2009-08-14 0 1.670 1.660 1.670 1.610 1.680 3,684,000 6,073,700 1.6487 0.717 0.712 0.717 0.691 0.721 8,586,026 0.7074 0.60%
2009-08-13 0 1.660 1.660 1.680 1.630 1.680 10,440,750 17,215,125 1.6488 0.712 0.712 0.721 0.699 0.721 24,333,484 0.7075 0.61%
2009-08-12 0 1.650 1.630 1.650 1.620 1.700 8,300,000 13,718,360 1.6528 0.708 0.699 0.708 0.695 0.729 19,344,196 0.7092 -4.62%
2009-08-11 0 1.730 1.720 1.730 1.700 1.750 5,889,000 10,118,410 1.7182 0.742 0.738 0.742 0.729 0.751 13,725,057 0.7372 -0.57%
2009-08-10 0 1.740 1.730 1.740 1.720 1.780 12,678,000 22,203,480 1.7513 0.747 0.742 0.747 0.738 0.764 29,547,677 0.7514 2.35%
2009-08-07 0 1.700 1.690 1.700 1.680 1.760 15,751,500 26,917,925 1.7089 0.729 0.725 0.729 0.721 0.755 36,710,856 0.7332 -1.73%
2009-08-06 0 1.730 1.720 1.730 1.660 1.760 14,936,000 25,738,220 1.7232 0.742 0.738 0.742 0.712 0.755 34,810,231 0.7394 1.17%
2009-08-05 0 1.710 1.710 1.720 1.680 1.810 17,029,500 29,510,595 1.7329 0.734 0.734 0.738 0.721 0.777 39,689,396 0.7435 -3.39%
2009-08-04 0 1.770 1.760 1.770 1.730 1.840 55,523,900 99,026,400 1.7835 0.759 0.755 0.759 0.742 0.789 129,405,447 0.7652 1.14%
2009-08-03 0 1.750 1.750 1.760 1.630 1.790 37,058,000 64,105,600 1.7299 0.751 0.751 0.755 0.699 0.768 86,368,340 0.7422 7.36%
2009-07-31 0 1.630 1.620 1.630 1.600 1.650 9,504,000 15,453,980 1.6261 0.699 0.695 0.699 0.687 0.708 22,150,270 0.6977 1.87%
2009-07-30 0 1.600 1.590 1.600 1.560 1.640 5,765,000 9,155,280 1.5881 0.687 0.682 0.687 0.669 0.704 13,436,059 0.6814 -0.62%
2009-07-29 0 1.610 1.610 1.620 1.520 1.680 11,076,000 17,796,300 1.6067 0.691 0.691 0.695 0.652 0.721 25,814,014 0.6894 -3.01%
2009-07-28 0 1.660 1.660 1.670 1.640 1.680 8,320,000 13,822,620 1.6614 0.712 0.712 0.717 0.704 0.721 19,390,809 0.7128 0.00%
2009-07-27 0 1.660 1.650 1.660 1.640 1.710 10,738,000 17,857,880 1.6631 0.712 0.708 0.712 0.704 0.734 25,026,262 0.7136 0.00%
2009-07-24 0 1.660 1.660 1.670 1.630 1.740 11,227,100 18,761,282 1.6711 0.712 0.712 0.717 0.699 0.747 26,166,172 0.7170 -3.49%
2009-07-23 0 1.720 1.720 1.730 1.680 1.780 29,046,000 50,106,940 1.7251 0.738 0.738 0.742 0.721 0.764 67,695,364 0.7402 3.61%
2009-07-22 0 1.660 1.650 1.660 1.580 1.700 27,782,000 46,085,780 1.6588 0.712 0.708 0.712 0.678 0.729 64,749,453 0.7118 5.06%
2009-07-21 0 1.580 1.580 1.590 1.560 1.640 10,061,700 16,089,011 1.5990 0.678 0.678 0.682 0.669 0.704 23,450,060 0.6861 -2.47%
2009-07-20 0 1.620 1.610 1.620 1.590 1.670 18,972,000 30,828,340 1.6249 0.695 0.691 0.695 0.682 0.717 44,216,637 0.6972 0.00%
2009-07-17 0 1.620 1.610 1.620 1.500 1.620 19,504,000 30,766,980 1.5775 0.695 0.691 0.695 0.644 0.695 45,456,530 0.6768 7.28%
2009-07-16 0 1.510 1.510 1.520 1.500 1.550 7,540,000 11,440,260 1.5173 0.648 0.648 0.652 0.644 0.665 17,572,920 0.6510 -0.66%
2009-07-15 0 1.520 1.520 1.530 1.470 1.530 9,658,800 14,569,716 1.5084 0.652 0.652 0.656 0.631 0.656 22,511,051 0.6472 1.33%
2009-07-14 0 1.500 1.490 1.500 1.440 1.520 14,205,300 21,154,985 1.4892 0.644 0.639 0.644 0.618 0.652 33,107,242 0.6390 4.17%
2009-07-13 0 1.440 1.430 1.440 1.420 1.460 10,222,000 14,703,380 1.4384 0.618 0.614 0.618 0.609 0.626 23,823,659 0.6172 -2.04%
2009-07-10 0 1.470 1.460 1.470 1.420 1.540 220,824,000 311,222,176 1.4094 0.631 0.626 0.631 0.609 0.661 514,658,165 0.6047 -4.55%
2009-07-09 0 1.540 1.530 1.540 1.510 1.560 4,394,500 6,718,775 1.5289 0.661 0.656 0.661 0.648 0.669 10,241,936 0.6560 1.32%
2009-07-08 0 1.520 1.520 1.530 1.500 1.560 7,594,750 11,581,155 1.5249 0.652 0.652 0.656 0.644 0.669 17,700,522 0.6543 -3.80%
2009-07-07 0 1.580 1.570 1.580 1.560 1.630 10,000,500 15,838,045 1.5837 0.678 0.674 0.678 0.669 0.699 23,307,426 0.6795 -1.25%
2009-07-06 0 1.600 1.600 1.610 1.590 1.660 9,134,500 14,744,100 1.6141 0.687 0.687 0.691 0.682 0.712 21,289,104 0.6926 -1.23%
2009-07-03 0 1.620 1.610 1.620 1.520 1.620 34,132,235 54,200,476 1.5880 0.695 0.691 0.695 0.652 0.695 79,549,476 0.6813 6.58%
2009-07-02 0 1.520 1.520 1.530 1.500 1.740 45,170,000 73,763,460 1.6330 0.652 0.652 0.656 0.644 0.747 105,274,378 0.7007 -5.00%
2009-06-30 0 1.600 1.580 1.600 1.550 1.640 24,430,000 39,023,920 1.5974 0.687 0.678 0.687 0.665 0.704 56,937,194 0.6854 1.27%
2009-06-29 0 1.580 1.560 1.570 1.560 1.630 13,160,000 21,010,140 1.5965 0.678 0.669 0.674 0.669 0.699 30,671,039 0.6850 0.00%
2009-06-26 0 1.580 1.580 1.590 1.510 1.660 38,198,000 61,211,560 1.6025 0.678 0.678 0.682 0.648 0.712 89,025,254 0.6876 4.64%
2009-06-25 0 1.510 1.500 1.510 1.490 1.540 9,615,000 14,451,740 1.5030 0.648 0.644 0.648 0.639 0.661 22,408,969 0.6449 0.00%
2009-06-24 0 1.510 1.500 1.510 1.480 1.540 16,609,000 25,029,170 1.5070 0.648 0.644 0.648 0.635 0.661 38,709,368 0.6466 2.03%
2009-06-23 0 1.480 1.480 1.490 1.360 1.590 56,494,000 85,542,680 1.5142 0.635 0.635 0.639 0.584 0.682 131,666,388 0.6497 3.50%
2009-06-22 0 1.430 1.420 1.430 1.380 1.450 15,048,000 21,375,600 1.4205 0.614 0.609 0.614 0.592 0.622 35,071,261 0.6095 2.14%
2009-06-19 0 1.400 1.390 1.410 1.360 1.470 12,662,000 17,755,200 1.4022 0.601 0.596 0.605 0.584 0.631 29,510,387 0.6017 -2.78%
2009-06-18 0 1.440 1.430 1.440 1.400 1.480 14,590,000 20,929,520 1.4345 0.618 0.614 0.618 0.601 0.635 34,003,834 0.6155 -0.69%
2009-06-17 0 1.450 1.440 1.450 1.390 1.490 15,198,000 21,988,320 1.4468 0.622 0.618 0.622 0.596 0.639 35,420,855 0.6208 2.11%
2009-06-16 0 1.420 1.410 1.420 1.270 1.450 23,462,916 31,519,514 1.3434 0.609 0.605 0.609 0.545 0.622 54,683,283 0.5764 5.19%
2009-06-15 0 1.350 1.340 1.350 1.340 1.460 11,488,000 15,930,900 1.3867 0.579 0.575 0.579 0.575 0.626 26,774,232 0.5950 -6.90%
2009-06-12 0 1.450 1.440 1.450 1.410 1.520 15,663,000 22,725,170 1.4509 0.622 0.618 0.622 0.605 0.652 36,504,596 0.6225 -1.36%
2009-06-11 0 1.470 1.460 1.470 1.440 1.530 10,624,981 15,779,074 1.4851 0.631 0.626 0.631 0.618 0.656 24,762,857 0.6372 -2.00%
2009-06-10 0 1.500 1.500 1.510 1.440 1.600 26,154,000 38,908,680 1.4877 0.644 0.644 0.648 0.618 0.687 60,955,193 0.6383 -2.60%
2009-06-09 0 1.540 1.540 1.550 1.430 1.650 47,448,000 73,331,440 1.5455 0.661 0.661 0.665 0.614 0.708 110,583,544 0.6631 -5.52%
2009-06-08 0 1.630 1.620 1.630 1.470 1.700 99,158,000 159,615,800 1.6097 0.699 0.695 0.699 0.631 0.729 231,100,217 0.6907 12.41%
2009-06-05 0 1.450 1.450 1.460 1.380 1.470 40,786,000 58,074,380 1.4239 0.622 0.622 0.626 0.592 0.631 95,056,914 0.6109 2.84%
2009-06-04 0 1.410 1.400 1.410 1.320 1.470 105,842,000 148,758,120 1.4055 0.605 0.601 0.605 0.566 0.631 246,678,122 0.6030 11.90%
2009-06-03 0 1.260 1.250 1.260 1.220 1.290 35,852,000 45,036,660 1.2562 0.541 0.536 0.541 0.523 0.553 83,557,605 0.5390 6.78%
2009-06-02 0 1.180 1.170 1.180 1.170 1.270 31,106,500 38,095,800 1.2247 0.506 0.502 0.506 0.502 0.545 72,497,619 0.5255 -0.84%
2009-06-01 0 1.190 1.190 1.200 1.140 1.200 15,884,000 18,608,840 1.1715 0.511 0.511 0.515 0.489 0.515 37,019,664 0.5027 3.48%
2009-05-29 0 1.150 1.150 1.160 1.140 1.170 9,230,000 10,649,920 1.1538 0.493 0.493 0.498 0.489 0.502 21,511,678 0.4951 -0.86%
2009-05-27 0 1.160 1.150 1.160 1.130 1.200 24,659,000 28,769,880 1.1667 0.498 0.493 0.498 0.485 0.515 57,470,908 0.5006 1.75%
2009-05-26 0 1.140 1.130 1.140 1.100 1.160 25,444,000 28,985,700 1.1392 0.489 0.485 0.489 0.472 0.498 59,300,449 0.4888 3.64%
2009-05-25 0 1.100 1.090 1.100 1.080 1.180 32,279,000 35,716,560 1.1065 0.472 0.468 0.472 0.463 0.506 75,230,278 0.4748 -5.17%
2009-05-22 0 1.160 1.160 1.170 1.150 1.270 22,700,000 27,352,340 1.2049 0.498 0.498 0.502 0.493 0.545 52,905,211 0.5170 -4.92%
2009-05-21 0 1.220 1.210 1.220 1.200 1.270 9,660,000 11,858,400 1.2276 0.523 0.519 0.523 0.515 0.545 22,513,848 0.5267 -2.40%
2009-05-20 0 1.250 1.240 1.250 1.180 1.320 24,070,000 30,308,920 1.2592 0.536 0.532 0.536 0.506 0.566 56,098,169 0.5403 4.17%
2009-05-19 0 1.200 1.190 1.200 1.170 1.210 10,816,000 12,913,300 1.1939 0.515 0.511 0.515 0.502 0.519 25,208,051 0.5123 2.56%
2009-05-18 0 1.170 1.170 1.180 1.130 1.200 8,966,450 10,487,355 1.1696 0.502 0.502 0.506 0.485 0.515 20,897,442 0.5018 0.00%
2009-05-15 0 1.170 1.170 1.180 1.170 1.300 33,739,000 41,648,330 1.2344 0.502 0.502 0.506 0.502 0.558 78,632,992 0.5297 -7.14%
2009-05-14 0 1.260 1.250 1.260 1.150 1.320 35,392,000 43,566,340 1.2310 0.541 0.536 0.541 0.493 0.566 82,485,517 0.5282 1.61%
2009-05-13 0 1.240 1.250 1.260 1.090 1.250 44,615,300 51,969,585 1.1648 0.532 0.536 0.541 0.468 0.536 103,981,580 0.4998 14.81%
2009-05-12 0 1.080 1.070 1.080 1.010 1.080 11,083,000 11,604,860 1.0471 0.463 0.459 0.463 0.433 0.463 25,830,328 0.4493 6.93%
2009-05-11 0 1.010 1.000 1.010 1.010 1.090 5,320,500 5,545,820 1.0423 0.433 0.429 0.433 0.433 0.468 12,400,096 0.4472 -4.72%
2009-05-08 0 1.060 1.040 1.050 0.990 1.070 6,404,000 6,621,000 1.0339 0.455 0.446 0.451 0.425 0.459 14,925,329 0.4436 6.00%
2009-05-07 0 1.000 1.000 1.010 0.980 1.060 4,595,100 4,660,165 1.0142 0.429 0.429 0.433 0.420 0.455 10,709,460 0.4351 0.00%
2009-05-06 0 1.000 1.000 1.010 0.970 1.020 3,242,000 3,248,460 1.0020 0.429 0.429 0.433 0.416 0.438 7,555,890 0.4299 3.09%
2009-05-05 0 0.970 0.960 0.980 0.950 1.010 3,388,000 3,284,080 0.9693 0.416 0.412 0.420 0.408 0.433 7,896,161 0.4159 -1.02%
2009-05-04 0 0.980 0.970 0.980 0.960 0.990 1,086,000 1,056,620 0.9729 0.420 0.416 0.420 0.412 0.425 2,531,060 0.4175 1.03%
2009-04-30 0 0.970 0.960 0.970 0.940 0.970 1,884,000 1,795,620 0.9531 0.416 0.412 0.416 0.403 0.416 4,390,899 0.4089 5.43%
2009-04-29 0 0.920 0.910 0.930 0.910 0.930 880,000 806,480 0.9165 0.395 0.390 0.399 0.390 0.399 2,050,951 0.3932 1.10%
2009-04-28 0 0.910 0.910 0.930 0.910 0.950 968,000 891,500 0.9210 0.390 0.390 0.399 0.390 0.408 2,256,046 0.3952 -3.19%
2009-04-27 0 0.940 0.940 0.960 0.930 1.010 3,862,000 3,705,680 0.9595 0.403 0.403 0.412 0.399 0.433 9,000,878 0.4117 -9.62%
2009-04-24 0 1.040 1.040 1.050 1.020 1.090 4,872,000 5,133,040 1.0536 0.446 0.446 0.451 0.438 0.468 11,354,810 0.4521 1.96%
2009-04-23 0 1.020 1.000 1.030 1.000 1.020 1,218,000 1,226,780 1.0072 0.438 0.429 0.442 0.429 0.438 2,838,703 0.4322 0.99%
2009-04-22 0 1.010 1.000 1.010 1.000 1.050 1,904,000 1,949,780 1.0240 0.433 0.429 0.433 0.429 0.451 4,437,512 0.4394 0.00%
2009-04-21 0 1.010 1.000 1.010 0.990 1.020 1,204,000 1,207,780 1.0031 0.433 0.429 0.433 0.425 0.438 2,806,074 0.4304 -1.94%
2009-04-20 0 1.030 1.020 1.030 1.020 1.040 2,502,000 2,572,340 1.0281 0.442 0.438 0.442 0.438 0.446 5,831,226 0.4411 0.00%
2009-04-17 0 1.030 1.020 1.040 1.020 1.120 9,245,000 9,824,910 1.0627 0.442 0.438 0.446 0.438 0.481 21,546,638 0.4560 -6.36%
2009-04-16 0 1.100 1.090 1.110 1.070 1.130 5,909,216 6,487,053 1.0978 0.472 0.468 0.476 0.459 0.485 13,772,173 0.4710 0.00%
2009-04-15 0 1.100 1.100 1.110 1.040 1.120 3,910,400 4,216,116 1.0782 0.472 0.472 0.476 0.446 0.481 9,113,680 0.4626 1.85%
2009-04-14 0 1.080 1.070 1.080 1.060 1.130 6,743,500 7,356,305 1.0909 0.463 0.459 0.463 0.455 0.485 15,716,577 0.4681 -1.82%
2009-04-09 0 1.100 1.100 1.110 1.050 1.160 18,506,800 20,304,920 1.0972 0.472 0.472 0.476 0.451 0.498 43,132,430 0.4708 4.76%
2009-04-08 0 1.050 1.030 1.050 0.990 1.050 3,020,000 3,034,520 1.0048 0.451 0.442 0.451 0.425 0.451 7,038,491 0.4311 1.94%
2009-04-07 0 1.030 1.030 1.040 1.000 1.060 3,358,000 3,443,900 1.0256 0.442 0.442 0.446 0.429 0.455 7,826,242 0.4400 -0.96%
2009-04-06 0 1.040 1.030 1.040 1.030 1.100 6,082,000 6,410,020 1.0539 0.446 0.442 0.446 0.442 0.472 14,174,868 0.4522 4.00%
2009-04-03 0 1.000 0.990 1.010 0.990 1.030 2,342,000 2,364,420 1.0096 0.429 0.425 0.433 0.425 0.442 5,458,326 0.4332 -0.99%
2009-04-02 0 1.010 0.990 1.000 0.970 1.030 7,803,000 7,814,540 1.0015 0.433 0.425 0.429 0.416 0.442 18,185,875 0.4297 1.00%
2009-04-01 0 1.000 1.010 1.020 0.950 1.030 5,362,000 5,305,060 0.9894 0.429 0.433 0.438 0.408 0.442 12,496,817 0.4245 6.38%
2009-03-31 0 0.940 0.930 0.950 0.930 1.000 1,369,500 1,321,150 0.9647 0.403 0.399 0.408 0.399 0.429 3,191,792 0.4139 -1.05%
2009-03-30 0 0.950 0.940 0.950 0.940 1.020 1,332,000 1,310,700 0.9840 0.408 0.403 0.408 0.403 0.438 3,104,394 0.4222 -3.06%
2009-03-27 0 0.980 0.970 0.980 0.910 1.010 3,026,000 2,922,240 0.9657 0.420 0.416 0.420 0.390 0.433 7,052,474 0.4144 6.52%
2009-03-26 0 0.920 0.910 0.940 0.900 0.960 1,360,000 1,238,580 0.9107 0.395 0.390 0.403 0.386 0.412 3,169,651 0.3908 -1.08%
2009-03-25 0 0.930 0.920 0.950 0.920 1.000 1,460,000 1,391,640 0.9532 0.399 0.395 0.408 0.395 0.429 3,402,714 0.4090 1.09%
2009-03-24 0 0.920 0.910 0.930 0.880 0.920 848,000 766,260 0.9036 0.395 0.390 0.399 0.378 0.395 1,976,371 0.3877 1.10%
2009-03-23 0 0.910 0.910 0.920 0.870 0.940 1,412,000 1,287,940 0.9121 0.390 0.390 0.395 0.373 0.403 3,290,844 0.3914 3.41%
2009-03-20 0 0.880 0.870 0.880 0.860 0.900 446,000 387,880 0.8697 0.378 0.373 0.378 0.369 0.386 1,039,459 0.3732 -2.22%
2009-03-19 0 0.900 0.890 0.900 0.870 0.930 1,796,000 1,598,580 0.8901 0.386 0.382 0.386 0.373 0.399 4,185,804 0.3819 -4.26%
2009-03-18 0 0.940 0.940 0.950 0.920 1.050 2,643,017 2,571,995 0.9731 0.403 0.403 0.408 0.395 0.451 6,159,884 0.4175 -5.05%
2009-03-17 0 0.990 0.980 0.990 0.810 1.200 104,711,500 93,810,930 0.8959 0.425 0.420 0.425 0.348 0.515 244,043,349 0.3844 22.22%
2009-03-16 0 0.810 0.810 0.820 0.800 0.810 112,000 90,220 0.8055 0.348 0.348 0.352 0.343 0.348 261,030 0.3456 2.53%
2009-03-13 0 0.790 0.790 0.810 0.790 0.830 30,000 24,500 0.8167 0.339 0.339 0.348 0.339 0.356 69,919 0.3504 -3.66%
2009-03-12 0 0.820 0.780 0.850 0.780 0.820 360,300 290,616 0.8066 0.352 0.335 0.365 0.335 0.352 839,725 0.3461 3.80%
2009-03-11 0 0.790 0.790 0.810 0.790 0.820 40,000 32,140 0.8035 0.339 0.339 0.348 0.339 0.352 93,225 0.3448 -4.82%
2009-03-10 0 0.830 0.830 0.850 0.830 0.830 104,300 86,554 0.8299 0.356 0.356 0.365 0.356 0.356 243,084 0.3561 3.75%
2009-03-09 0 0.800 0.770 0.830 0.800 0.800 20,000 16,000 0.8000 0.343 0.330 0.356 0.343 0.343 46,613 0.3433 0.00%
2009-03-06 0 0.800 0.790 0.830 - - 30,000 24,000 0.8000 0.343 0.339 0.356 - - 69,919 0.3433 0.00%
2009-03-05 0 0.800 0.800 0.840 0.800 0.870 86,000 71,680 0.8335 0.343 0.343 0.360 0.343 0.373 200,434 0.3576 1.27%
2009-03-04 0 0.790 0.790 0.800 0.780 0.780 50,000 39,200 0.7840 0.339 0.339 0.343 0.335 0.335 116,531 0.3364 1.28%
2009-03-03 0 0.780 0.780 0.830 0.770 0.800 158,000 123,440 0.7813 0.335 0.335 0.356 0.330 0.343 368,239 0.3352 -3.70%
2009-03-02 0 0.810 0.810 0.820 0.790 0.840 132,000 108,500 0.8220 0.348 0.348 0.352 0.339 0.360 307,643 0.3527 -2.41%
2009-02-27 0 0.830 0.800 0.870 0.830 0.830 21,841 17,944 0.8216 0.356 0.343 0.373 0.356 0.356 50,903 0.3525 0.00%
2009-02-26 0 0.830 0.830 0.860 0.830 0.830 10,000 8,300 0.8300 0.356 0.356 0.369 0.356 0.356 23,306 0.3561 -2.35%
2009-02-25 0 0.850 0.850 0.880 0.850 0.850 238,000 202,300 0.8500 0.365 0.365 0.378 0.365 0.365 554,689 0.3647 1.19%
2009-02-24 0 0.840 0.840 0.860 0.840 0.860 72,000 60,520 0.8406 0.360 0.360 0.369 0.360 0.369 167,805 0.3607 -2.33%
2009-02-23 0 0.860 0.830 0.880 0.860 0.900 104,000 89,600 0.8615 0.369 0.356 0.378 0.369 0.386 242,385 0.3697 -1.15%
2009-02-20 0 0.870 0.860 0.870 0.850 0.900 315,616 273,441 0.8664 0.373 0.369 0.373 0.365 0.386 735,583 0.3717 0.00%
2009-02-19 0 0.870 0.850 0.880 0.850 0.870 246,050 209,904 0.8531 0.373 0.365 0.378 0.365 0.373 573,451 0.3660 2.35%
2009-02-18 0 0.850 0.840 0.870 0.820 0.850 120,000 100,400 0.8367 0.365 0.360 0.373 0.352 0.365 279,675 0.3590 4.94%
2009-02-17 0 0.810 0.810 0.850 0.810 0.850 566,000 477,940 0.8444 0.348 0.348 0.365 0.348 0.365 1,319,134 0.3623 -4.71%
2009-02-16 0 0.850 0.850 0.880 0.840 0.850 194,000 164,540 0.8481 0.365 0.365 0.378 0.360 0.365 452,141 0.3639 1.19%
2009-02-13 0 0.840 0.840 0.850 0.840 0.850 220,000 186,700 0.8486 0.360 0.360 0.365 0.360 0.365 512,738 0.3641 -1.18%
2009-02-12 0 0.850 0.840 0.900 0.850 0.930 306,000 271,340 0.8867 0.365 0.360 0.386 0.365 0.399 713,172 0.3805 -5.56%
2009-02-11 0 0.900 0.890 0.900 0.850 0.910 980,000 858,380 0.8759 0.386 0.382 0.386 0.365 0.390 2,284,014 0.3758 1.12%
2009-02-10 0 0.890 0.850 0.890 - - 0 0 - 0.382 0.365 0.382 - - 0 - -1.11%
2009-02-09 0 0.900 0.870 0.900 0.870 0.900 154,000 136,020 0.8832 0.386 0.373 0.386 0.373 0.386 358,916 0.3790 0.00%
2009-02-06 0 0.900 0.850 0.900 0.870 0.900 200,000 176,900 0.8845 0.386 0.365 0.386 0.373 0.386 466,125 0.3795 4.65%
2009-02-05 0 0.860 0.850 0.890 0.850 0.870 506,000 436,300 0.8623 0.369 0.365 0.382 0.365 0.373 1,179,297 0.3700 2.38%
2009-02-04 0 0.840 0.830 0.900 0.830 0.850 200,000 167,100 0.8355 0.360 0.356 0.386 0.356 0.365 466,125 0.3585 -6.67%
2009-02-03 0 0.900 0.850 0.900 0.850 0.900 110,000 94,000 0.8545 0.386 0.365 0.386 0.365 0.386 256,369 0.3667 5.88%
2009-02-02 0 0.850 0.780 0.850 0.850 0.880 10,000 8,560 0.8560 0.365 0.335 0.365 0.365 0.378 23,306 0.3673 0.00%
2009-01-30 0 0.850 0.820 0.860 0.850 0.850 30,000 25,500 0.8500 0.365 0.352 0.369 0.365 0.365 69,919 0.3647 2.41%
2009-01-29 0 0.830 0.800 0.850 0.830 0.830 50,000 41,500 0.8300 0.356 0.343 0.365 0.356 0.356 116,531 0.3561 0.00%
2009-01-23 0 0.830 0.750 0.840 - - 0 0 - 0.356 0.322 0.360 - - 0 - 0.00%
2009-01-22 0 0.830 0.780 0.830 0.780 0.830 406,000 320,920 0.7904 0.356 0.335 0.356 0.335 0.356 946,234 0.3392 1.22%
2009-01-21 0 0.820 0.800 0.820 0.770 0.820 178,000 140,800 0.7910 0.352 0.343 0.352 0.330 0.352 414,851 0.3394 -1.20%
2009-01-20 0 0.830 0.830 0.860 0.830 0.850 280,000 235,700 0.8418 0.356 0.356 0.369 0.356 0.365 652,575 0.3612 -5.68%
2009-01-19 0 0.880 0.850 0.880 0.840 0.910 112,000 96,480 0.8614 0.378 0.365 0.378 0.360 0.390 261,030 0.3696 3.53%
2009-01-16 0 0.850 0.850 0.900 0.850 0.910 188,000 164,200 0.8734 0.365 0.365 0.386 0.365 0.390 438,158 0.3748 -1.16%
2009-01-15 0 0.860 0.830 0.860 0.850 0.880 304,634 260,841 0.8562 0.369 0.356 0.369 0.365 0.378 709,988 0.3674 0.00%
2009-01-14 0 0.860 0.850 0.880 0.860 0.910 190,000 167,000 0.8789 0.369 0.365 0.378 0.369 0.390 442,819 0.3771 -3.37%
2009-01-13 0 0.890 0.870 0.890 0.870 0.910 554,000 491,340 0.8869 0.382 0.373 0.382 0.373 0.390 1,291,167 0.3805 2.30%
2009-01-12 0 0.870 0.860 0.900 0.860 0.950 380,000 335,180 0.8821 0.373 0.369 0.386 0.369 0.408 885,638 0.3785 -8.42%
2009-01-09 0 0.950 0.930 0.960 0.910 1.040 320,000 306,640 0.9583 0.408 0.399 0.412 0.390 0.446 745,800 0.4112 -1.04%
2009-01-08 0 0.960 0.960 0.990 0.950 1.220 2,254,000 2,441,640 1.0832 0.412 0.412 0.425 0.408 0.523 5,253,231 0.4648 -13.51%
2009-01-07 0 1.110 1.110 1.140 0.930 1.170 2,817,764 3,005,438 1.0666 0.476 0.476 0.489 0.399 0.502 6,567,154 0.4576 21.98%
2009-01-06 0 0.910 0.890 0.920 0.880 0.920 364,000 328,160 0.9015 0.390 0.382 0.395 0.378 0.395 848,348 0.3868 3.41%
2009-01-05 0 0.880 0.880 0.890 0.840 0.880 116,000 99,140 0.8547 0.378 0.378 0.382 0.360 0.378 270,353 0.3667 0.00%
2009-01-02 0 0.880 0.860 0.880 0.850 0.920 79,000 69,020 0.8737 0.378 0.369 0.378 0.365 0.395 184,119 0.3749 -2.22%
2008-12-31 0 0.900 0.850 0.900 0.900 0.930 22,000 20,140 0.9155 0.386 0.365 0.386 0.386 0.399 51,274 0.3928 3.45%
2008-12-30 0 0.870 0.860 0.910 0.840 0.880 138,000 118,280 0.8571 0.373 0.369 0.390 0.360 0.378 321,626 0.3678 2.35%
2008-12-29 0 0.850 0.850 0.900 0.850 0.890 50,000 43,500 0.8700 0.365 0.365 0.386 0.365 0.382 116,531 0.3733 -5.56%
2008-12-24 0 0.900 0.860 0.900 0.900 0.900 20,000 18,000 0.9000 0.386 0.369 0.386 0.386 0.386 46,613 0.3862 2.27%
2008-12-23 0 0.880 0.860 0.920 0.880 0.950 134,000 121,200 0.9045 0.378 0.369 0.395 0.378 0.408 312,304 0.3881 -6.38%
2008-12-22 0 0.940 0.920 0.940 0.940 0.940 20,000 18,800 0.9400 0.403 0.395 0.403 0.403 0.403 46,613 0.4033 -1.05%
2008-12-19 0 0.950 0.940 0.970 0.910 0.950 100,000 93,700 0.9370 0.408 0.403 0.416 0.390 0.408 233,063 0.4020 5.56%
2008-12-18 0 0.900 0.900 0.940 0.900 0.940 54,000 50,400 0.9333 0.386 0.386 0.403 0.386 0.403 125,854 0.4005 -4.26%
2008-12-17 0 0.940 0.920 0.960 0.920 0.940 36,000 33,560 0.9322 0.403 0.395 0.412 0.395 0.403 83,903 0.4000 -3.09%
2008-12-16 0 0.970 0.930 0.980 0.970 0.980 250,000 243,380 0.9735 0.416 0.399 0.420 0.416 0.420 582,657 0.4177 -1.02%
2008-12-15 0 0.980 0.970 0.990 0.880 0.990 752,000 724,880 0.9639 0.420 0.416 0.425 0.378 0.425 1,752,631 0.4136 12.64%
2008-12-12 0 0.870 0.870 0.900 0.840 0.900 116,000 100,840 0.8693 0.373 0.373 0.386 0.360 0.386 270,353 0.3730 -8.42%
2008-12-11 0 0.950 0.920 0.950 0.890 0.950 248,000 229,960 0.9273 0.408 0.395 0.408 0.382 0.408 577,995 0.3979 3.26%
2008-12-10 0 0.920 0.910 0.920 0.890 0.920 108,000 97,660 0.9043 0.395 0.390 0.395 0.382 0.395 251,708 0.3880 2.22%
2008-12-09 0 0.900 0.890 0.900 0.880 0.900 308,000 273,740 0.8888 0.386 0.382 0.386 0.378 0.386 717,833 0.3813 4.65%
2008-12-08 0 0.860 0.860 0.890 0.850 0.900 450,000 391,100 0.8691 0.369 0.369 0.382 0.365 0.386 1,048,782 0.3729 -2.27%
2008-12-05 0 0.880 0.830 0.880 0.840 0.890 160,000 138,600 0.8663 0.378 0.356 0.378 0.360 0.382 372,900 0.3717 2.33%
2008-12-04 0 0.860 0.820 0.860 0.820 0.860 291,000 244,660 0.8408 0.369 0.352 0.369 0.352 0.369 678,212 0.3607 3.61%
2008-12-03 0 0.830 0.830 0.850 0.810 0.850 120,000 100,080 0.8340 0.356 0.356 0.365 0.348 0.365 279,675 0.3578 -6.74%
2008-12-02 0 0.890 0.840 0.890 0.900 0.900 12,000 10,800 0.9000 0.382 0.360 0.382 0.386 0.386 27,968 0.3862 0.00%
2008-12-01 0 0.890 0.890 0.920 0.820 0.890 190,000 163,960 0.8629 0.382 0.382 0.395 0.352 0.382 442,819 0.3703 9.88%
2008-11-28 0 0.810 0.800 0.850 0.810 0.820 144,000 117,560 0.8164 0.348 0.343 0.365 0.348 0.352 335,610 0.3503 -1.22%
2008-11-27 0 0.820 0.820 0.870 0.820 0.880 122,000 104,540 0.8569 0.352 0.352 0.373 0.352 0.378 284,336 0.3677 0.00%
2008-11-26 0 0.820 0.810 0.820 0.800 0.850 276,000 225,480 0.8170 0.352 0.348 0.352 0.343 0.365 643,253 0.3505 -4.65%
2008-11-25 0 0.860 0.830 0.930 0.860 0.960 98,000 86,160 0.8792 0.369 0.356 0.399 0.369 0.412 228,401 0.3772 -9.47%
2008-11-24 0 0.950 0.930 0.950 0.900 1.150 1,267,000 1,299,670 1.0258 0.408 0.399 0.408 0.386 0.493 2,952,903 0.4401 15.85%
2008-11-21 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2008-11-17 0 0.820 0.820 0.900 0.800 0.900 368,000 299,060 0.8127 0.352 0.352 0.386 0.343 0.386 857,670 0.3487 -8.89%
2008-11-14 0 0.900 0.900 0.940 0.900 0.950 274,000 254,240 0.9279 0.386 0.386 0.403 0.386 0.408 638,592 0.3981 0.00%
2008-11-13 0 0.900 0.810 0.900 0.810 0.900 94,000 83,880 0.8923 0.386 0.348 0.386 0.348 0.386 219,079 0.3829 5.88%
2008-11-12 0 0.850 0.810 0.850 - - 20,000 16,000 0.8000 0.365 0.348 0.365 - - 46,613 0.3433 0.00%
2008-11-11 0 0.850 0.790 0.850 0.800 0.900 166,000 141,820 0.8543 0.365 0.339 0.365 0.343 0.386 386,884 0.3666 6.25%
2008-11-10 0 0.800 0.800 0.850 0.770 0.790 40,000 31,520 0.7880 0.343 0.343 0.365 0.330 0.339 93,225 0.3381 0.00%
2008-11-07 0 0.800 0.800 0.900 0.780 0.800 158,000 125,320 0.7932 0.343 0.343 0.386 0.335 0.343 368,239 0.3403 -6.98%
2008-11-06 0 0.860 0.810 0.900 - - 0 0 - 0.369 0.348 0.386 - - 0 - 0.00%
2008-11-05 0 0.860 0.860 0.900 0.800 0.860 140,000 119,260 0.8519 0.369 0.369 0.386 0.343 0.369 326,288 0.3655 4.88%
2008-11-04 0 0.820 0.810 0.850 0.800 0.820 60,000 48,800 0.8133 0.352 0.348 0.365 0.343 0.352 139,838 0.3490 -3.53%
2008-11-03 0 0.850 0.780 0.880 0.800 0.850 24,000 20,200 0.8417 0.365 0.335 0.378 0.343 0.365 55,935 0.3611 8.97%
2008-10-31 0 0.780 0.780 0.880 0.750 0.760 7,000 5,230 0.7471 0.335 0.335 0.378 0.322 0.326 16,314 0.3206 4.00%
2008-10-30 0 0.750 0.750 0.970 0.730 0.750 27,000 19,950 0.7389 0.322 0.322 0.416 0.313 0.322 62,927 0.3170 0.00%
2008-10-29 0 0.750 0.710 0.890 0.750 0.750 80,000 60,000 0.7500 0.322 0.305 0.382 0.322 0.322 186,450 0.3218 0.00%
2008-10-28 0 0.750 0.710 0.900 0.690 0.750 134,000 94,500 0.7052 0.322 0.305 0.386 0.296 0.322 312,304 0.3026 10.29%
2008-10-27 0 0.680 0.680 0.690 0.680 0.690 115,000 79,060 0.6875 0.292 0.292 0.296 0.292 0.296 268,022 0.2950 -10.53%
2008-10-24 0 0.760 0.760 0.930 0.720 0.800 202,000 150,520 0.7451 0.326 0.326 0.399 0.309 0.343 470,786 0.3197 -6.17%
2008-10-23 0 0.810 0.810 0.840 0.800 0.820 100,000 81,360 0.8136 0.348 0.348 0.360 0.343 0.352 233,063 0.3491 -4.71%
2008-10-22 0 0.850 0.850 0.900 - - 0 0 - 0.365 0.365 0.386 - - 0 - 0.00%
2008-10-21 0 0.850 0.820 1.000 0.850 1.050 188,250 162,445 0.8629 0.365 0.352 0.429 0.365 0.451 438,740 0.3703 -2.30%
2008-10-20 0 0.870 0.860 1.000 0.860 0.870 34,000 29,540 0.8688 0.373 0.369 0.429 0.369 0.373 79,241 0.3728 -7.45%
2008-10-17 0 0.940 0.940 1.000 0.920 0.940 110,000 102,800 0.9345 0.403 0.403 0.429 0.395 0.403 256,369 0.4010 6.82%
2008-10-16 0 0.880 0.870 0.900 0.860 0.880 50,000 43,400 0.8680 0.378 0.373 0.386 0.369 0.378 116,531 0.3724 0.00%
2008-10-15 0 0.880 0.860 0.920 0.880 0.880 20,000 17,600 0.8800 0.378 0.369 0.395 0.378 0.378 46,613 0.3776 -1.12%
2008-10-14 0 0.890 0.870 0.950 0.850 0.950 166,000 144,620 0.8712 0.382 0.373 0.408 0.365 0.408 386,884 0.3738 -1.11%
2008-10-13 0 0.900 0.900 1.000 0.900 0.900 74,000 66,600 0.9000 0.386 0.386 0.429 0.386 0.386 172,466 0.3862 0.00%
2008-10-10 0 0.900 0.890 0.900 0.800 0.900 630,100 523,960 0.8316 0.386 0.382 0.386 0.343 0.386 1,468,527 0.3568 -11.76%
2008-10-09 0 1.020 1.020 1.100 0.990 1.030 268,000 271,080 1.0115 0.438 0.438 0.472 0.425 0.442 624,608 0.4340 -6.42%
2008-10-08 0 1.090 1.060 1.200 1.090 1.210 202,000 231,380 1.1454 0.468 0.455 0.515 0.468 0.519 470,786 0.4915 -9.17%
2008-10-06 0 1.200 1.170 1.200 1.040 1.350 1,063,500 1,273,825 1.1978 0.515 0.502 0.515 0.446 0.579 2,478,621 0.5139 14.29%
2008-10-03 0 1.050 1.030 1.070 0.990 1.050 322,000 324,500 1.0078 0.451 0.442 0.459 0.425 0.451 750,462 0.4324 5.00%
2008-10-02 0 1.000 0.900 1.020 0.900 1.000 254,750 251,670 0.9879 0.429 0.386 0.438 0.386 0.429 593,727 0.4239 4.17%
2008-09-30 0 0.960 0.810 0.960 0.780 1.000 42,000 37,360 0.8895 0.412 0.348 0.412 0.335 0.429 97,886 0.3817 20.00%
2008-09-29 0 0.800 0.750 0.950 0.800 0.800 54,000 43,160 0.7993 0.343 0.322 0.408 0.343 0.343 125,854 0.3429 0.00%
2008-09-26 0 0.800 0.780 0.800 - - 0 0 - 0.343 0.335 0.343 - - 0 - -3.61%
2008-09-25 0 0.830 0.830 0.970 0.820 0.830 40,000 33,000 0.8250 0.356 0.356 0.416 0.352 0.356 93,225 0.3540 2.47%
2008-09-24 0 0.810 0.810 0.900 0.800 0.810 26,000 21,000 0.8077 0.348 0.348 0.386 0.343 0.348 60,596 0.3466 3.85%
2008-09-23 0 0.780 0.780 0.940 0.760 0.800 80,000 61,960 0.7745 0.335 0.335 0.403 0.326 0.343 186,450 0.3323 -2.50%
2008-09-22 0 0.800 0.790 0.900 0.720 0.900 322,000 269,680 0.8375 0.343 0.339 0.386 0.309 0.386 750,462 0.3594 9.59%
2008-09-19 0 0.730 0.730 0.840 0.700 0.710 104,000 72,900 0.7010 0.313 0.313 0.360 0.300 0.305 242,385 0.3008 4.29%
2008-09-18 0 0.700 0.700 0.750 0.580 0.840 637,000 446,320 0.7007 0.300 0.300 0.322 0.249 0.360 1,484,609 0.3006 -17.65%
2008-09-17 0 0.850 0.810 0.850 0.850 1.000 170,000 151,300 0.8900 0.365 0.348 0.365 0.365 0.429 396,206 0.3819 -9.57%
2008-09-16 1 - - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2008-09-08 0 0.940 0.930 0.960 0.920 0.940 333,500 308,770 0.9258 0.403 0.399 0.412 0.395 0.403 777,264 0.3973 8.05%
2008-09-05 0 0.870 0.870 0.910 0.860 0.900 434,000 382,640 0.8817 0.373 0.373 0.390 0.369 0.386 1,011,492 0.3783 -7.45%
2008-09-04 0 0.940 0.900 0.950 0.900 0.940 212,000 198,860 0.9380 0.403 0.386 0.408 0.386 0.403 494,093 0.4025 0.00%
2008-09-03 0 0.940 0.940 0.990 0.940 1.000 412,000 399,560 0.9698 0.403 0.403 0.425 0.403 0.429 960,218 0.4161 0.00%
2008-09-02 0 0.940 0.940 0.970 0.920 0.950 102,000 96,600 0.9471 0.403 0.403 0.416 0.395 0.408 237,724 0.4064 1.08%
2008-09-01 0 0.930 0.920 0.970 0.920 0.970 104,000 99,280 0.9546 0.399 0.395 0.416 0.395 0.416 242,385 0.4096 -6.06%
2008-08-29 0 0.990 0.940 1.000 0.920 1.000 162,000 158,820 0.9804 0.425 0.403 0.429 0.395 0.429 377,561 0.4206 7.61%
2008-08-28 0 0.920 0.900 0.920 0.890 0.950 648,000 588,880 0.9088 0.395 0.386 0.395 0.382 0.408 1,510,246 0.3899 0.00%
2008-08-27 0 0.920 0.910 0.980 0.920 0.940 186,000 172,860 0.9294 0.395 0.390 0.420 0.395 0.403 433,496 0.3988 -1.08%
2008-08-26 0 0.930 0.930 0.970 0.930 0.940 130,000 121,400 0.9338 0.399 0.399 0.416 0.399 0.403 302,981 0.4007 1.09%
2008-08-25 0 0.920 0.920 0.960 0.920 1.010 104,000 98,680 0.9488 0.395 0.395 0.412 0.395 0.433 242,385 0.4071 0.00%
2008-08-21 0 0.920 0.920 1.020 0.910 0.960 168,000 159,060 0.9468 0.395 0.395 0.438 0.390 0.412 391,545 0.4062 -3.16%
2008-08-20 0 0.950 0.950 1.000 0.950 1.050 176,000 173,900 0.9881 0.408 0.408 0.429 0.408 0.451 410,190 0.4239 0.00%
2008-08-19 0 0.950 0.950 1.010 0.950 1.010 170,000 168,160 0.9892 0.408 0.408 0.433 0.408 0.433 396,206 0.4244 -4.04%
2008-08-18 0 0.990 0.950 1.020 0.990 1.010 128,000 128,160 1.0013 0.425 0.408 0.438 0.425 0.433 298,320 0.4296 -1.98%
2008-08-15 0 1.010 1.020 1.050 1.010 1.060 148,000 151,100 1.0209 0.433 0.438 0.451 0.433 0.455 344,933 0.4381 0.00%
2008-08-14 0 1.010 1.010 1.050 1.010 1.050 122,000 124,800 1.0230 0.433 0.433 0.451 0.433 0.451 284,336 0.4389 -0.98%
2008-08-13 0 1.020 1.030 1.050 0.950 1.030 262,000 258,720 0.9875 0.438 0.442 0.451 0.408 0.442 610,624 0.4237 -0.97%
2008-08-12 0 1.030 1.040 1.080 1.010 1.160 514,000 557,380 1.0844 0.442 0.446 0.463 0.433 0.498 1,197,942 0.4653 -11.21%
2008-08-11 0 1.160 1.160 1.200 1.160 1.250 328,500 399,300 1.2155 0.498 0.498 0.515 0.498 0.536 765,611 0.5215 -6.45%
2008-08-08 0 1.240 1.180 1.240 1.240 1.260 307,000 384,330 1.2519 0.532 0.506 0.532 0.532 0.541 715,502 0.5371 -0.80%
2008-08-07 0 1.250 1.250 1.280 1.250 1.300 456,000 577,840 1.2672 0.536 0.536 0.549 0.536 0.558 1,062,765 0.5437 -3.85%
2008-08-05 0 1.300 1.300 1.310 1.260 1.300 221,286 283,615 1.2817 0.558 0.558 0.562 0.541 0.558 515,735 0.5499 0.00%
2008-08-04 0 1.300 1.300 1.310 1.300 1.340 144,000 189,480 1.3158 0.558 0.558 0.562 0.558 0.575 335,610 0.5646 -2.99%
2008-08-01 0 1.340 1.320 1.350 1.300 1.360 618,000 816,800 1.3217 0.575 0.566 0.579 0.558 0.584 1,440,327 0.5671 -1.47%
2008-07-31 0 1.360 1.360 1.370 1.330 1.390 340,000 462,900 1.3615 0.584 0.584 0.588 0.571 0.596 792,413 0.5842 -2.86%
2008-07-30 0 1.400 1.400 1.430 1.400 1.500 344,000 491,880 1.4299 0.601 0.601 0.614 0.601 0.644 801,735 0.6135 -2.78%
2008-07-29 0 1.440 1.440 1.460 1.420 1.520 468,000 677,080 1.4468 0.618 0.618 0.626 0.609 0.652 1,090,733 0.6208 -6.49%
2008-07-28 0 1.540 1.490 1.540 1.400 1.630 2,001,000 3,049,420 1.5239 0.661 0.639 0.661 0.601 0.699 4,663,583 0.6539 4.76%
2008-07-25 0 1.470 1.310 1.470 1.280 1.480 686,000 957,200 1.3953 0.631 0.562 0.631 0.549 0.635 1,598,809 0.5987 8.89%
2008-07-24 0 1.350 1.350 1.380 1.240 1.350 842,000 1,089,340 1.2938 0.579 0.579 0.592 0.532 0.579 1,962,387 0.5551 7.14%
2008-07-23 0 1.260 1.260 1.300 1.250 1.300 320,000 405,840 1.2683 0.541 0.541 0.558 0.536 0.558 745,800 0.5442 -0.79%
2008-07-22 0 1.270 1.260 1.300 1.260 1.340 222,000 286,100 1.2887 0.545 0.541 0.558 0.541 0.575 517,399 0.5530 -3.05%
2008-07-21 0 1.310 1.310 1.350 1.260 1.350 458,000 590,780 1.2899 0.562 0.562 0.579 0.541 0.579 1,067,427 0.5535 0.77%
2008-07-18 0 1.300 1.280 1.330 1.290 1.310 264,000 343,060 1.2995 0.558 0.549 0.571 0.553 0.562 615,285 0.5576 -3.70%
2008-07-17 0 1.350 1.330 1.370 1.320 1.350 210,000 279,600 1.3314 0.579 0.571 0.588 0.566 0.579 489,431 0.5713 2.27%
2008-07-16 0 1.320 1.320 1.340 1.260 1.380 810,000 1,062,860 1.3122 0.566 0.566 0.575 0.541 0.592 1,887,807 0.5630 5.60%
2008-07-15 0 1.250 1.250 1.280 1.230 1.280 202,000 256,600 1.2703 0.536 0.536 0.549 0.528 0.549 470,786 0.5450 -2.34%
2008-07-14 0 1.280 1.280 1.330 1.260 1.350 452,000 588,900 1.3029 0.549 0.549 0.571 0.541 0.579 1,053,443 0.5590 -5.19%
2008-07-11 0 1.350 1.350 1.390 1.350 1.400 440,000 600,600 1.3650 0.579 0.579 0.596 0.579 0.601 1,025,475 0.5857 0.00%
2008-07-10 0 1.350 1.350 1.380 1.340 1.410 570,000 776,660 1.3626 0.579 0.579 0.592 0.575 0.605 1,328,457 0.5846 1.50%
2008-07-09 0 1.330 1.330 1.390 1.320 1.390 426,000 580,860 1.3635 0.571 0.571 0.596 0.566 0.596 992,847 0.5850 -2.21%
2008-07-08 0 1.360 1.350 1.360 1.350 1.430 1,132,000 1,563,860 1.3815 0.584 0.579 0.584 0.579 0.614 2,638,269 0.5928 -6.21%
2008-07-07 0 1.450 1.450 1.490 1.410 1.510 636,000 926,380 1.4566 0.622 0.622 0.639 0.605 0.648 1,482,278 0.6250 -1.36%
2008-07-04 0 1.470 1.440 1.470 1.380 1.580 1,272,000 1,864,060 1.4655 0.631 0.618 0.631 0.592 0.678 2,964,556 0.6288 0.00%
2008-07-03 0 1.470 1.470 1.490 1.320 1.520 2,302,000 3,303,760 1.4352 0.631 0.631 0.639 0.566 0.652 5,365,101 0.6158 14.84%
2008-07-02 0 1.280 1.280 1.310 1.250 1.360 438,000 576,200 1.3155 0.549 0.549 0.562 0.536 0.584 1,020,814 0.5645 -0.78%
2008-06-30 0 1.290 1.260 1.290 1.200 1.340 916,000 1,191,780 1.3011 0.553 0.541 0.553 0.515 0.575 2,134,853 0.5582 2.38%
2008-06-27 0 1.260 1.260 1.280 1.210 1.340 2,728,000 3,472,360 1.2729 0.541 0.541 0.549 0.519 0.575 6,357,948 0.5461 -6.67%
2008-06-26 0 1.350 1.320 1.350 1.320 1.470 1,306,000 1,842,360 1.4107 0.579 0.566 0.579 0.566 0.631 3,043,798 0.6053 -3.57%
2008-06-25 0 1.400 1.400 1.410 1.380 1.660 1,534,000 2,182,940 1.4230 0.601 0.601 0.605 0.592 0.712 3,575,180 0.6106 -6.67%
2008-06-24 0 1.500 1.500 1.540 1.430 1.760 1,366,000 2,208,960 1.6171 0.644 0.644 0.661 0.614 0.755 3,183,635 0.6938 -9.09%
2008-06-23 0 1.650 1.640 1.700 1.650 1.720 556,000 931,060 1.6746 0.708 0.704 0.729 0.708 0.738 1,295,828 0.7185 -4.62%
2008-06-20 0 1.730 1.730 1.760 1.710 1.820 961,000 1,697,240 1.7661 0.742 0.742 0.755 0.734 0.781 2,239,732 0.7578 -4.95%
2008-06-19 0 1.820 1.810 1.850 1.720 1.900 1,694,000 3,069,340 1.8119 0.781 0.777 0.794 0.738 0.815 3,948,081 0.7774 4.00%
2008-06-18 0 1.750 1.740 1.750 1.730 1.870 3,878,000 6,888,420 1.7763 0.751 0.747 0.751 0.742 0.802 9,038,168 0.7621 -7.89%
2008-06-17 0 1.900 1.870 1.900 1.760 2.220 7,718,000 15,400,020 1.9953 0.815 0.802 0.815 0.755 0.953 17,987,772 0.8561 7.34%
2008-06-16 0 1.770 1.760 1.770 1.660 1.920 3,481,500 6,199,625 1.7807 0.759 0.755 0.759 0.712 0.824 8,114,075 0.7641 -8.76%
2008-06-13 0 1.940 1.940 1.950 1.800 3.100 9,805,500 23,257,635 2.3719 0.832 0.832 0.837 0.772 1.330 22,852,954 1.0177 -46.85%
2008-06-12 1 - - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 1.566 - - - - 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 1.566 1.536 1.566 1.527 1.622 3,398,053 1.5568 -0.54%
2008-06-02 0 3.670 3.650 3.670 3.650 3.850 2,173,800 8,112,540 3.7320 1.575 1.566 1.575 1.566 1.652 5,066,315 1.6013 -3.42%
2008-05-30 0 3.800 3.780 3.800 3.340 3.860 4,892,900 18,176,755 3.7149 1.630 1.622 1.630 1.433 1.656 11,403,520 1.5940 10.79%
2008-05-29 0 3.430 3.390 3.430 3.300 3.700 2,115,000 7,301,600 3.4523 1.472 1.455 1.472 1.416 1.588 4,929,274 1.4813 -3.38%
2008-05-28 0 3.550 3.520 3.550 3.410 3.900 8,740,700 32,151,712 3.6784 1.523 1.510 1.523 1.463 1.673 20,371,303 1.5783 0.00%
2008-05-27 0 3.550 3.550 3.560 2.860 3.590 9,825,666 33,036,704 3.3623 1.523 1.523 1.527 1.227 1.540 22,899,953 1.4427 23.26%
2008-05-26 0 2.880 2.890 2.910 2.850 3.040 2,466,000 7,228,360 2.9312 1.236 1.240 1.249 1.223 1.304 5,747,324 1.2577 -5.57%
2008-05-23 0 3.050 3.040 3.050 3.040 3.310 3,834,500 11,928,610 3.1109 1.309 1.304 1.309 1.304 1.420 8,936,786 1.3348 -4.39%
2008-05-22 0 3.190 3.170 3.190 2.800 3.250 8,079,050 24,843,754 3.0751 1.369 1.360 1.369 1.201 1.394 18,829,244 1.3194 12.32%
2008-05-21 0 2.840 2.850 2.860 2.470 2.860 3,038,500 8,063,020 2.6536 1.219 1.223 1.227 1.060 1.227 7,081,607 1.1386 11.81%
2008-05-20 0 2.540 2.510 2.540 2.380 2.620 3,910,500 9,836,580 2.5154 1.090 1.077 1.090 1.021 1.124 9,113,913 1.0793 4.53%
2008-05-19 0 2.430 2.400 2.430 2.140 2.460 1,798,500 4,198,310 2.3343 1.043 1.030 1.043 0.918 1.056 4,191,631 1.0016 6.58%
2008-05-16 0 2.280 2.240 2.280 2.160 2.330 2,008,785 4,504,088 2.2422 0.978 0.961 0.978 0.927 1.000 4,681,727 0.9621 -0.87%
2008-05-15 0 2.300 2.320 2.330 2.260 2.500 2,362,000 5,578,140 2.3616 0.987 0.995 1.000 0.970 1.073 5,504,939 1.0133 -2.95%
2008-05-14 0 2.370 2.320 2.370 2.200 2.730 8,348,000 20,536,400 2.4600 1.017 0.995 1.017 0.944 1.171 19,456,066 1.0555 -4.82%
2008-05-13 0 2.490 2.540 2.550 1.920 2.540 16,114,450 35,371,544 2.1950 1.068 1.090 1.094 0.824 1.090 37,556,757 0.9418 29.69%
2008-05-09 0 1.920 1.890 1.920 1.620 2.000 3,978,000 7,472,365 1.8784 0.824 0.811 0.824 0.695 0.858 9,271,230 0.8060 21.52%
2008-05-08 0 1.580 1.550 1.580 1.400 1.640 652,000 981,460 1.5053 0.678 0.665 0.678 0.601 0.704 1,519,568 0.6459 6.76%
2008-05-07 0 1.480 1.420 1.480 1.400 1.500 418,000 597,760 1.4300 0.635 0.609 0.635 0.601 0.644 974,202 0.6136 1.37%
2008-05-06 0 1.460 1.450 1.460 1.440 1.520 294,000 430,120 1.4630 0.626 0.622 0.626 0.618 0.652 685,204 0.6277 0.00%
2008-05-05 0 1.460 1.450 1.520 1.450 1.470 74,000 108,340 1.4641 0.626 0.622 0.652 0.622 0.631 172,466 0.6282 -1.35%
2008-05-02 0 1.480 1.410 1.480 - - 0 0 - 0.635 0.605 0.635 - - 0 - 0.00%
2008-04-30 0 1.480 1.400 1.480 1.480 1.480 30,000 44,400 1.4800 0.635 0.601 0.635 0.635 0.635 69,919 0.6350 1.37%
2008-04-29 0 1.460 1.390 1.500 1.380 1.460 66,000 93,560 1.4176 0.626 0.596 0.644 0.592 0.626 153,821 0.6082 4.29%
2008-04-28 0 1.400 1.380 1.400 1.390 1.400 278,000 388,700 1.3982 0.601 0.592 0.601 0.596 0.601 647,914 0.5999 -0.71%
2008-04-25 0 1.410 1.390 1.440 1.380 1.430 360,000 503,000 1.3972 0.605 0.596 0.618 0.592 0.614 839,025 0.5995 1.44%
2008-04-24 0 1.390 1.390 1.400 1.390 1.430 623,076 875,733 1.4055 0.596 0.596 0.601 0.596 0.614 1,452,157 0.6031 -0.71%
2008-04-23 0 1.400 1.350 1.400 1.350 1.460 716,000 1,002,480 1.4001 0.601 0.579 0.601 0.579 0.626 1,668,728 0.6007 -4.11%
2008-04-22 0 1.460 1.380 1.460 1.400 1.460 292,000 411,120 1.4079 0.626 0.592 0.626 0.601 0.626 680,543 0.6041 0.00%
2008-04-21 0 1.460 1.400 1.460 1.420 1.470 316,000 455,740 1.4422 0.626 0.601 0.626 0.609 0.631 736,478 0.6188 2.10%
2008-04-18 0 1.430 1.400 1.500 - - 0 0 - 0.614 0.601 0.644 - - 0 - 0.00%
2008-04-17 0 1.430 1.430 1.470 1.430 1.480 380,000 548,300 1.4429 0.614 0.614 0.631 0.614 0.635 885,638 0.6191 -4.03%
2008-04-16 0 1.490 1.440 1.490 1.440 1.500 230,000 335,000 1.4565 0.639 0.618 0.639 0.618 0.644 536,044 0.6249 3.47%
2008-04-15 0 1.440 1.440 1.530 1.430 1.450 134,000 193,400 1.4433 0.618 0.618 0.656 0.614 0.622 312,304 0.6193 0.70%
2008-04-14 0 1.430 1.430 1.520 1.390 1.570 466,000 673,260 1.4448 0.614 0.614 0.652 0.596 0.674 1,086,072 0.6199 -10.06%
2008-04-11 0 1.590 1.530 1.590 1.510 1.590 48,000 73,260 1.5263 0.682 0.656 0.682 0.648 0.682 111,870 0.6549 0.63%
2008-04-10 0 1.580 1.520 1.580 1.500 1.580 108,500 165,725 1.5274 0.678 0.652 0.678 0.644 0.678 252,873 0.6554 -1.25%
2008-04-09 0 1.600 1.580 1.650 1.600 1.700 272,000 442,180 1.6257 0.687 0.678 0.708 0.687 0.729 633,930 0.6975 1.27%
2008-04-08 0 1.580 1.520 1.580 1.450 1.580 156,000 241,740 1.5496 0.678 0.652 0.678 0.622 0.678 363,578 0.6649 5.33%
2008-04-07 0 1.500 1.450 1.560 1.420 1.560 261,500 400,085 1.5300 0.644 0.622 0.669 0.609 0.669 609,459 0.6565 0.00%
2008-04-03 0 1.500 1.460 1.580 1.500 1.500 7,500 11,025 1.4700 0.644 0.626 0.678 0.644 0.644 17,480 0.6307 -6.83%
2008-04-02 0 1.610 1.440 1.620 1.430 1.610 4,000 6,080 1.5200 0.691 0.618 0.695 0.614 0.691 9,323 0.6522 12.59%
2008-04-01 0 1.430 1.430 1.550 1.400 1.430 64,000 90,020 1.4066 0.614 0.614 0.665 0.601 0.614 149,160 0.6035 -4.67%
2008-03-31 0 1.500 1.450 1.530 1.300 1.500 192,000 278,260 1.4493 0.644 0.622 0.656 0.558 0.644 447,480 0.6218 8.70%
2008-03-28 0 1.380 1.300 1.380 1.280 1.380 168,000 221,540 1.3187 0.592 0.558 0.592 0.549 0.592 391,545 0.5658 6.15%
2008-03-27 0 1.300 1.300 1.410 1.300 1.320 82,000 107,140 1.3066 0.558 0.558 0.605 0.558 0.566 191,111 0.5606 -5.11%
2008-03-26 0 1.370 1.360 1.410 1.370 1.410 202,500 279,650 1.3810 0.588 0.584 0.605 0.588 0.605 471,952 0.5925 0.00%
2008-03-25 0 1.370 1.270 1.370 - - 0 0 - 0.588 0.545 0.588 - - 0 - 0.00%
2008-03-20 0 1.370 1.280 1.480 - - 0 0 - 0.588 0.549 0.635 - - 0 - 0.00%
2008-03-19 0 1.370 1.330 1.400 1.270 1.400 116,000 153,840 1.3262 0.588 0.571 0.601 0.545 0.601 270,353 0.5690 -5.52%
2008-03-18 0 1.450 1.260 1.450 1.260 1.450 204,000 262,360 1.2861 0.622 0.541 0.622 0.541 0.622 475,448 0.5518 -0.68%
2008-03-17 0 1.460 1.380 1.550 1.460 1.500 28,000 41,040 1.4657 0.626 0.592 0.665 0.626 0.644 65,258 0.6289 -6.41%
2008-03-14 0 1.560 1.560 1.600 1.510 1.620 76,000 120,460 1.5850 0.669 0.669 0.687 0.648 0.695 177,128 0.6801 -3.70%
2008-03-13 0 1.620 1.530 1.650 1.600 1.620 110,000 177,600 1.6145 0.695 0.656 0.708 0.687 0.695 256,369 0.6928 -4.14%
2008-03-12 0 1.690 1.610 1.690 1.650 1.700 50,000 84,000 1.6800 0.725 0.691 0.725 0.708 0.729 116,531 0.7208 5.63%
2008-03-11 0 1.600 1.570 1.660 1.600 1.700 106,000 173,680 1.6385 0.687 0.674 0.712 0.687 0.729 247,046 0.7030 -4.76%
2008-03-10 0 1.680 1.600 1.680 1.600 1.740 222,000 371,180 1.6720 0.721 0.687 0.721 0.687 0.747 517,399 0.7174 5.00%
2008-03-07 0 1.600 1.600 1.680 1.580 1.750 244,000 394,000 1.6148 0.687 0.687 0.721 0.678 0.751 568,673 0.6928 -8.57%
2008-03-06 0 1.750 1.710 1.770 1.710 1.800 70,000 122,420 1.7489 0.751 0.734 0.759 0.734 0.772 163,144 0.7504 -0.57%
2008-03-05 0 1.760 1.730 1.770 1.720 1.790 234,000 409,660 1.7507 0.755 0.742 0.759 0.738 0.768 545,366 0.7512 -1.12%
2008-03-04 0 1.780 1.740 1.830 1.650 1.800 1,288,000 2,224,260 1.7269 0.764 0.747 0.785 0.708 0.772 3,001,846 0.7410 1.71%
2008-03-03 0 1.750 1.750 1.760 1.680 1.750 622,500 1,069,600 1.7182 0.751 0.751 0.755 0.721 0.751 1,450,815 0.7372 2.94%
2008-02-29 0 1.700 1.690 1.700 1.700 1.780 700,000 1,203,780 1.7197 0.729 0.725 0.729 0.729 0.764 1,631,438 0.7379 -3.95%
2008-02-28 0 1.770 1.770 1.820 1.660 1.900 1,446,000 2,561,580 1.7715 0.759 0.759 0.781 0.712 0.815 3,370,085 0.7601 8.59%
2008-02-27 0 1.630 1.630 1.660 1.510 1.730 425,800 699,250 1.6422 0.699 0.699 0.712 0.648 0.742 992,381 0.7046 6.54%
2008-02-26 0 1.530 1.520 1.550 1.530 1.650 438,800 689,016 1.5702 0.656 0.652 0.665 0.656 0.708 1,022,679 0.6737 -4.97%
2008-02-25 0 1.610 1.580 1.610 1.390 1.620 720,000 1,134,260 1.5754 0.691 0.678 0.691 0.596 0.695 1,678,051 0.6759 11.03%
2008-02-22 0 1.450 1.440 1.500 1.400 1.500 288,000 416,740 1.4470 0.622 0.618 0.644 0.601 0.644 671,220 0.6209 -7.05%
2008-02-21 0 1.560 1.540 1.600 1.480 1.660 1,455,000 2,280,720 1.5675 0.669 0.661 0.687 0.635 0.712 3,391,061 0.6726 9.09%
2008-02-20 0 1.430 1.330 1.430 1.300 1.430 232,000 320,800 1.3828 0.614 0.571 0.614 0.558 0.614 540,705 0.5933 5.93%
2008-02-19 0 1.350 1.350 1.400 1.280 1.350 330,000 435,200 1.3188 0.579 0.579 0.601 0.549 0.579 769,107 0.5659 9.76%
2008-02-18 0 1.230 1.230 1.270 1.230 1.280 320,000 398,880 1.2465 0.528 0.528 0.545 0.528 0.549 745,800 0.5348 -3.91%
2008-02-15 0 1.280 1.250 1.300 1.250 1.300 396,000 502,720 1.2695 0.549 0.536 0.558 0.536 0.558 922,928 0.5447 -5.19%
2008-02-14 0 1.350 1.350 1.380 1.300 1.350 206,000 271,600 1.3184 0.579 0.579 0.592 0.558 0.579 480,109 0.5657 4.65%
2008-02-13 0 1.290 1.270 1.340 1.290 1.360 418,400 551,000 1.3169 0.553 0.545 0.575 0.553 0.584 975,134 0.5651 -0.77%
2008-02-12 0 1.300 1.270 1.300 1.230 1.300 240,000 304,380 1.2683 0.558 0.545 0.558 0.528 0.558 559,350 0.5442 0.78%
2008-02-11 0 1.290 1.270 1.380 1.270 1.400 466,000 613,200 1.3159 0.553 0.545 0.592 0.545 0.601 1,086,072 0.5646 -7.86%
2008-02-06 0 1.400 1.350 1.400 1.330 1.400 212,000 289,820 1.3671 0.601 0.579 0.601 0.571 0.601 494,093 0.5866 -1.41%
2008-02-05 0 1.420 1.420 1.430 1.350 1.480 258,000 356,220 1.3807 0.609 0.609 0.614 0.579 0.635 601,302 0.5924 -2.07%
2008-02-04 0 1.450 1.450 1.460 1.380 1.570 1,978,000 2,830,680 1.4311 0.622 0.622 0.626 0.592 0.674 4,609,978 0.6140 -3.33%
2008-02-01 0 1.500 1.420 1.490 1.490 1.750 1,412,450 2,282,010 1.6156 0.644 0.609 0.639 0.639 0.751 3,291,893 0.6932 -3.23%
2008-01-31 0 1.550 1.550 1.610 1.460 1.750 1,694,100 2,672,234 1.5774 0.665 0.665 0.691 0.626 0.751 3,948,314 0.6768 -12.92%
2008-01-30 0 1.780 1.780 1.800 1.700 2.150 5,316,401 10,094,552 1.8988 0.764 0.764 0.772 0.729 0.922 12,390,543 0.8147 -7.77%
2008-01-29 0 1.930 1.880 1.900 1.130 2.000 12,295,254 19,466,937 1.5833 0.828 0.807 0.815 0.485 0.858 28,655,639 0.6793 153.95%
2008-01-28 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.326 - - - - 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 0.326 0.287 0.335 0.223 0.326 10,786,137 0.2848 20.63%
2008-01-08 0 0.630 0.620 0.680 0.600 0.870 9,927,000 6,788,140 0.6838 0.270 0.266 0.292 0.257 0.373 23,136,125 0.2934 21.15%
2008-01-07 0 0.520 0.500 0.520 0.500 0.700 4,222,000 2,481,580 0.5878 0.223 0.215 0.223 0.215 0.300 9,839,903 0.2522 -32.47%
2008-01-04 0 0.770 0.720 1.000 0.690 0.800 126,000 94,920 0.7533 0.330 0.309 0.429 0.296 0.343 293,659 0.3232 6.94%
2008-01-03 0 0.720 0.720 0.800 0.720 0.750 4,000 2,940 0.7350 0.309 0.309 0.343 0.309 0.322 9,323 0.3154 -10.00%
2008-01-02 0 0.800 0.710 1.000 0.710 0.800 4,000 3,020 0.7550 0.343 0.305 0.429 0.305 0.343 9,323 0.3239 0.00%
2007-12-31 0 0.800 0.710 - - - 0 0 - 0.343 0.305 - - - 0 - 0.00%
2007-12-28 0 0.800 0.800 0.920 0.760 0.850 10,000 8,120 0.8120 0.343 0.343 0.395 0.326 0.365 23,306 0.3484 -5.88%
2007-12-27 0 0.850 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2007-12-24 0 0.850 0.800 - - - 0 0 - 0.365 0.343 - - - 0 - 0.00%
2007-12-21 0 0.850 0.850 1.100 - - 0 0 - 0.365 0.365 0.472 - - 0 - 4.94%
2007-12-20 0 0.810 0.810 1.200 0.810 0.810 10,000 8,100 0.8100 0.348 0.348 0.515 0.348 0.348 23,306 0.3475 -2.41%
2007-12-19 0 0.830 0.830 0.910 0.760 0.910 10,000 8,600 0.8600 0.356 0.356 0.390 0.326 0.390 23,306 0.3690 -2.35%
2007-12-18 0 0.850 0.850 1.080 0.790 0.790 4,000 3,340 0.8350 0.365 0.365 0.463 0.339 0.339 9,323 0.3583 -8.60%
2007-12-17 0 0.930 0.790 0.930 - - 1,000 740 0.7400 0.399 0.339 0.399 - - 2,331 0.3175 0.00%
2007-12-14 0 0.930 0.930 1.050 0.910 0.910 14,000 12,960 0.9257 0.399 0.399 0.451 0.390 0.390 32,629 0.3972 -15.45%
2007-12-13 0 1.100 1.100 1.180 1.000 1.100 118,000 122,680 1.0397 0.472 0.472 0.506 0.429 0.472 275,014 0.4461 -7.56%
2007-12-12 0 1.190 1.000 1.190 1.190 1.200 38,000 45,340 1.1932 0.511 0.429 0.511 0.511 0.515 88,564 0.5119 27.96%
2007-12-11 0 0.930 0.830 - - - 0 0 - 0.399 0.356 - - - 0 - 0.00%
2007-12-10 0 0.930 0.930 1.120 - - 0 0 - 0.399 0.399 0.481 - - 0 - 0.00%
2007-12-07 0 0.930 0.860 1.500 - - 0 0 - 0.399 0.369 0.644 - - 0 - 0.00%
2007-12-06 0 0.930 0.900 - - - 0 0 - 0.399 0.386 - - - 0 - 0.00%
2007-12-05 0 0.930 0.930 1.250 0.880 0.880 12,500 11,110 0.8888 0.399 0.399 0.536 0.378 0.378 29,133 0.3814 -2.11%
2007-12-04 0 0.950 0.920 1.100 - - 0 0 - 0.408 0.395 0.472 - - 0 - 0.00%
2007-12-03 0 0.950 0.950 1.020 0.900 0.900 2,000 1,800 0.9000 0.408 0.408 0.438 0.386 0.386 4,661 0.3862 -8.65%
2007-11-30 0 1.040 0.930 1.150 - - 0 0 - 0.446 0.399 0.493 - - 0 - 0.00%
2007-11-29 0 1.040 0.900 1.050 1.000 1.040 14,500 14,850 1.0241 0.446 0.386 0.451 0.429 0.446 33,794 0.4394 -1.89%
2007-11-28 0 1.060 0.920 1.060 0.920 1.060 86,000 80,520 0.9363 0.455 0.395 0.455 0.395 0.455 200,434 0.4017 -1.85%
2007-11-27 0 1.080 0.980 1.080 1.080 1.080 20,000 21,600 1.0800 0.463 0.420 0.463 0.463 0.463 46,613 0.4634 0.00%
2007-11-26 0 1.080 1.000 1.100 - - 0 0 - 0.463 0.429 0.472 - - 0 - 0.00%
2007-11-23 0 1.080 1.000 - 1.080 1.080 16,000 17,280 1.0800 0.463 0.429 - 0.463 0.463 37,290 0.4634 0.00%
2007-11-22 0 1.080 1.010 - 1.080 1.080 44,000 47,520 1.0800 0.463 0.433 - 0.463 0.463 102,548 0.4634 0.00%
2007-11-21 0 1.080 1.080 1.360 1.080 1.080 2,000 2,160 1.0800 0.463 0.463 0.584 0.463 0.463 4,661 0.4634 -6.90%
2007-11-20 0 1.160 1.160 1.300 1.160 1.170 80,000 92,760 1.1595 0.498 0.498 0.558 0.498 0.502 186,450 0.4975 0.00%
2007-11-19 0 1.160 1.160 1.300 1.160 1.160 2,600 2,980 1.1462 0.498 0.498 0.558 0.498 0.498 6,060 0.4918 -6.45%
2007-11-16 0 1.240 - 1.300 - - 0 0 - 0.532 - 0.558 - - 0 - 0.00%
2007-11-15 0 1.240 - 1.320 - - 0 0 - 0.532 - 0.566 - - 0 - 0.00%
2007-11-14 0 1.240 1.100 1.370 - - 0 0 - 0.532 0.472 0.588 - - 0 - 0.00%
2007-11-13 0 1.240 1.040 1.240 1.240 1.240 70,000 86,800 1.2400 0.532 0.446 0.532 0.532 0.532 163,144 0.5320 0.00%
2007-11-12 0 1.240 1.100 1.240 1.120 1.250 54,000 65,840 1.2193 0.532 0.472 0.532 0.481 0.536 125,854 0.5231 -3.12%
2007-11-09 0 1.280 1.150 1.320 1.280 1.280 24,000 30,680 1.2783 0.549 0.493 0.566 0.549 0.549 55,935 0.5485 5.79%
2007-11-08 0 1.210 1.210 1.280 1.210 1.210 10,000 12,100 1.2100 0.519 0.519 0.549 0.519 0.519 23,306 0.5192 0.00%
2007-11-07 0 1.210 1.100 1.300 1.210 1.250 112,000 137,420 1.2270 0.519 0.472 0.558 0.519 0.536 261,030 0.5265 -4.72%
2007-11-06 0 1.270 - 1.270 1.270 1.350 48,000 64,160 1.3367 0.545 - 0.545 0.545 0.579 111,870 0.5735 0.00%
2007-11-05 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2007-10-25 0 1.270 1.270 1.400 1.250 1.300 70,200 89,144 1.2699 0.545 0.545 0.601 0.536 0.558 163,610 0.5449 0.79%
2007-10-24 0 1.260 1.260 1.330 1.260 1.260 54,000 68,080 1.2607 0.541 0.541 0.571 0.541 0.541 125,854 0.5409 -6.67%
2007-10-23 0 1.350 1.280 1.350 1.300 1.350 10,500 14,010 1.3343 0.579 0.549 0.579 0.558 0.579 24,472 0.5725 3.05%
2007-10-22 0 1.310 1.310 1.420 1.240 1.470 69,750 91,550 1.3125 0.562 0.562 0.609 0.532 0.631 162,561 0.5632 -4.38%
2007-10-18 0 1.370 1.370 1.450 1.300 1.600 522,000 768,840 1.4729 0.588 0.588 0.622 0.558 0.687 1,216,587 0.6320 10.48%
2007-10-17 0 1.240 1.230 1.340 1.200 1.320 52,000 66,480 1.2785 0.532 0.528 0.575 0.515 0.566 121,193 0.5485 3.33%
2007-10-16 0 1.200 1.200 1.330 1.200 1.300 49,000 61,760 1.2604 0.515 0.515 0.571 0.515 0.558 114,201 0.5408 -8.40%
2007-10-15 0 1.310 1.310 1.400 1.300 1.500 126,500 181,810 1.4372 0.562 0.562 0.601 0.558 0.644 294,824 0.6167 0.77%
2007-10-12 0 1.300 1.300 1.500 1.240 1.420 116,500 154,930 1.3299 0.558 0.558 0.644 0.532 0.609 271,518 0.5706 0.78%
2007-10-11 0 1.290 1.290 1.380 1.280 1.280 2,000 2,560 1.2800 0.553 0.553 0.592 0.549 0.549 4,661 0.5492 -7.86%
2007-10-10 0 1.400 1.320 1.600 1.300 1.400 14,000 19,200 1.3714 0.601 0.566 0.687 0.558 0.601 32,629 0.5884 2.94%
2007-10-09 0 1.360 1.310 1.400 1.270 1.400 60,000 80,780 1.3463 0.584 0.562 0.601 0.545 0.601 139,838 0.5777 3.03%
2007-10-08 0 1.320 1.320 1.390 1.100 1.240 16,000 18,440 1.1525 0.566 0.566 0.596 0.472 0.532 37,290 0.4945 1.54%
2007-10-05 0 1.300 1.220 1.380 - - 4,000 4,820 1.2050 0.558 0.523 0.592 - - 9,323 0.5170 0.00%
2007-10-04 0 1.300 1.210 1.400 1.300 1.300 20,000 26,900 1.3450 0.558 0.519 0.601 0.558 0.558 46,613 0.5771 0.00%
2007-10-03 0 1.300 1.240 1.300 1.180 1.300 34,000 43,960 1.2929 0.558 0.532 0.558 0.506 0.558 79,241 0.5548 4.84%
2007-10-02 0 1.240 1.240 1.380 1.240 1.240 2,800 3,440 1.2286 0.532 0.532 0.592 0.532 0.532 6,526 0.5271 -4.62%
2007-09-28 0 1.300 1.300 1.400 1.260 1.300 32,000 41,620 1.3006 0.558 0.558 0.601 0.541 0.558 74,580 0.5581 -4.41%
2007-09-27 0 1.360 1.360 1.430 1.360 1.400 34,000 46,180 1.3582 0.584 0.584 0.614 0.584 0.601 79,241 0.5828 0.00%
2007-09-25 0 1.360 1.320 1.400 1.360 1.400 12,000 16,720 1.3933 0.584 0.566 0.601 0.584 0.601 27,968 0.5978 4.62%
2007-09-24 0 1.300 1.300 1.350 1.300 1.410 433,500 582,050 1.3427 0.558 0.558 0.579 0.558 0.605 1,010,326 0.5761 -8.45%
2007-09-21 0 1.420 1.410 1.540 1.370 1.540 136,000 193,780 1.4249 0.609 0.605 0.661 0.588 0.661 316,965 0.6114 -5.33%
2007-09-20 0 1.500 1.460 1.560 1.460 1.610 13,500 20,240 1.4993 0.644 0.626 0.669 0.626 0.691 31,463 0.6433 -7.41%
2007-09-19 0 1.620 1.530 1.630 1.550 1.700 278,500 452,410 1.6245 0.695 0.656 0.699 0.665 0.729 649,079 0.6970 0.00%
2007-09-18 0 1.620 1.620 1.690 1.450 1.700 744,400 1,190,433 1.5992 0.695 0.695 0.725 0.622 0.729 1,734,918 0.6862 23.66%
2007-09-17 0 1.310 1.300 1.320 - - 0 0 - 0.562 0.558 0.566 - - 0 - 0.00%
2007-09-14 0 1.310 1.310 1.440 1.310 1.330 17,900 23,532 1.3146 0.562 0.562 0.618 0.562 0.571 41,718 0.5641 0.77%
2007-09-13 0 1.300 1.300 1.390 1.270 1.370 22,000 29,540 1.3427 0.558 0.558 0.596 0.545 0.588 51,274 0.5761 -4.41%
2007-09-12 0 1.360 1.360 1.450 1.250 1.250 5,000 6,220 1.2440 0.584 0.584 0.622 0.536 0.536 11,653 0.5338 4.62%
2007-09-11 0 1.300 1.300 1.350 1.300 1.480 128,000 172,500 1.3477 0.558 0.558 0.579 0.558 0.635 298,320 0.5782 -3.70%
2007-09-10 0 1.350 1.300 1.450 1.300 1.350 40,000 53,360 1.3340 0.579 0.558 0.622 0.558 0.579 93,225 0.5724 -2.88%
2007-09-07 0 1.390 1.330 1.400 1.390 1.390 21,796 30,063 1.3793 0.596 0.571 0.601 0.596 0.596 50,798 0.5918 0.72%
2007-09-06 0 1.380 1.330 1.400 1.380 1.380 30,000 41,400 1.3800 0.592 0.571 0.601 0.592 0.592 69,919 0.5921 2.22%
2007-09-05 0 1.350 1.350 1.420 1.300 1.330 62,000 80,960 1.3058 0.579 0.579 0.609 0.558 0.571 144,499 0.5603 1.50%
2007-09-04 0 1.330 1.280 1.330 - - 0 0 - 0.571 0.549 0.571 - - 0 - -2.21%
2007-09-03 0 1.360 1.350 1.360 1.250 1.400 53,750 70,940 1.3198 0.584 0.579 0.584 0.536 0.601 125,271 0.5663 -4.23%
2007-08-31 0 1.420 1.340 1.420 1.440 1.480 16,000 23,520 1.4700 0.609 0.575 0.609 0.618 0.635 37,290 0.6307 -1.39%
2007-08-30 0 1.440 1.310 1.440 1.490 1.490 8,000 11,920 1.4900 0.618 0.562 0.618 0.639 0.639 18,645 0.6393 6.67%
2007-08-29 0 1.350 1.350 1.450 1.350 1.380 30,000 41,100 1.3700 0.579 0.579 0.622 0.579 0.592 69,919 0.5878 -8.78%
2007-08-28 0 1.480 1.400 1.500 1.480 1.480 32,000 47,360 1.4800 0.635 0.601 0.644 0.635 0.635 74,580 0.6350 -1.33%
2007-08-27 0 1.500 1.440 1.500 1.430 1.500 41,500 60,590 1.4600 0.644 0.618 0.644 0.614 0.644 96,721 0.6264 3.45%
2007-08-24 0 1.450 1.410 1.480 1.450 1.500 70,000 102,600 1.4657 0.622 0.605 0.635 0.622 0.644 163,144 0.6289 3.57%
2007-08-23 0 1.400 1.350 1.480 1.400 1.500 46,000 66,700 1.4500 0.601 0.579 0.635 0.601 0.644 107,209 0.6222 -6.04%
2007-08-22 0 1.490 1.400 1.490 1.300 1.500 86,000 118,600 1.3791 0.639 0.601 0.639 0.558 0.644 200,434 0.5917 10.37%
2007-08-21 0 1.350 1.300 1.470 1.350 1.550 138,000 201,280 1.4586 0.579 0.558 0.631 0.579 0.665 321,626 0.6258 -12.90%
2007-08-20 0 1.550 1.550 1.580 1.480 1.700 915,500 1,466,928 1.6023 0.665 0.665 0.678 0.635 0.729 2,133,688 0.6875 -10.92%
2007-08-17 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2007-08-03 1 1.740 1.730 1.900 1.650 1.900 459,500 810,070 1.7629 0.747 0.742 0.815 0.708 0.815 1,070,923 0.7564 -13.00%
2007-08-02 0 2.000 1.810 2.000 1.570 2.000 756,800 1,316,611 1.7397 0.858 0.777 0.858 0.674 0.858 1,763,818 0.7465 31.58%
2007-08-01 0 1.520 1.480 1.520 1.400 1.600 431,500 647,590 1.5008 0.652 0.635 0.652 0.601 0.687 1,005,665 0.6439 8.57%
2007-07-31 0 1.400 1.400 1.460 1.330 1.400 276,988 382,091 1.3794 0.601 0.601 0.626 0.571 0.601 645,555 0.5919 2.94%
2007-07-30 0 1.360 1.340 1.450 1.300 1.500 130,000 175,380 1.3491 0.584 0.575 0.622 0.558 0.644 302,981 0.5788 8.80%
2007-07-27 0 1.250 1.250 1.300 1.230 1.250 12,000 14,800 1.2333 0.536 0.536 0.558 0.528 0.536 27,968 0.5292 -3.85%
2007-07-26 0 1.300 1.270 1.320 1.200 1.300 311,700 397,189 1.2743 0.558 0.545 0.566 0.515 0.558 726,456 0.5467 -0.76%
2007-07-25 0 1.310 1.250 1.310 1.180 1.310 292,000 357,520 1.2244 0.562 0.536 0.562 0.506 0.562 680,543 0.5253 0.77%
2007-07-24 0 1.300 1.200 1.350 - - 10,000 11,800 1.1800 0.558 0.515 0.579 - - 23,306 0.5063 0.00%
2007-07-23 0 1.300 1.200 1.350 1.300 1.300 2,000 2,600 1.3000 0.558 0.515 0.579 0.558 0.558 4,661 0.5578 0.00%
2007-07-20 0 1.300 1.220 1.300 - - 0 0 - 0.558 0.523 0.558 - - 0 - 0.00%
2007-07-19 0 1.300 1.280 1.360 1.280 1.300 142,129 183,460 1.2908 0.558 0.549 0.584 0.549 0.558 331,250 0.5538 -2.99%
2007-07-18 0 1.340 1.310 1.350 1.290 1.340 186,000 243,800 1.3108 0.575 0.562 0.579 0.553 0.575 433,496 0.5624 5.51%
2007-07-17 0 1.270 1.230 1.290 1.150 1.280 227,000 276,240 1.2169 0.545 0.528 0.553 0.493 0.549 529,052 0.5221 -2.31%
2007-07-16 0 1.300 1.230 1.320 1.200 1.300 58,000 75,200 1.2966 0.558 0.528 0.566 0.515 0.558 135,176 0.5563 8.33%
2007-07-13 0 1.200 1.200 1.350 1.100 1.260 32,950 40,282 1.2225 0.515 0.515 0.579 0.472 0.541 76,794 0.5245 -4.00%
2007-07-12 0 1.250 1.250 1.350 1.250 1.270 17,000 21,480 1.2635 0.536 0.536 0.579 0.536 0.545 39,621 0.5421 -7.41%
2007-07-11 0 1.350 1.310 1.380 1.350 1.410 64,000 87,000 1.3594 0.579 0.562 0.592 0.579 0.605 149,160 0.5833 -5.59%
2007-07-10 0 1.430 1.310 1.430 1.400 1.450 76,739 110,133 1.4352 0.614 0.562 0.614 0.601 0.622 178,850 0.6158 2.14%
2007-07-09 0 1.400 1.300 1.400 - - 0 0 - 0.601 0.558 0.601 - - 0 - -3.45%
2007-07-06 0 1.450 1.240 1.450 1.330 1.450 22,000 30,440 1.3836 0.622 0.532 0.622 0.571 0.622 51,274 0.5937 16.00%
2007-07-05 0 1.250 1.200 1.330 1.180 1.250 4,500 5,430 1.2067 0.536 0.515 0.571 0.506 0.536 10,488 0.5177 0.00%
2007-07-04 0 1.250 1.230 1.370 1.250 1.250 42,100 52,478 1.2465 0.536 0.528 0.588 0.536 0.536 98,119 0.5348 -3.10%
2007-07-03 0 1.290 1.210 1.350 1.290 1.370 178,700 233,242 1.3052 0.553 0.519 0.579 0.553 0.588 416,483 0.5600 -2.27%
2007-06-29 0 1.320 1.260 1.350 1.280 1.320 82,000 106,620 1.3002 0.566 0.541 0.579 0.549 0.566 191,111 0.5579 3.94%
2007-06-28 0 1.270 1.270 1.300 1.260 1.370 382,500 497,635 1.3010 0.545 0.545 0.558 0.541 0.588 891,464 0.5582 -0.78%
2007-06-27 0 1.280 1.280 1.340 1.260 1.400 334,500 438,460 1.3108 0.549 0.549 0.575 0.541 0.601 779,594 0.5624 1.59%
2007-06-26 0 1.260 1.260 1.390 1.250 1.260 70,400 88,624 1.2589 0.541 0.541 0.596 0.536 0.541 164,076 0.5401 -2.33%
2007-06-25 0 1.290 1.280 1.430 1.290 1.400 48,000 63,320 1.3192 0.553 0.549 0.614 0.553 0.601 111,870 0.5660 -4.44%
2007-06-22 0 1.350 1.350 1.440 1.300 1.350 48,000 62,420 1.3004 0.579 0.579 0.618 0.558 0.579 111,870 0.5580 3.05%
2007-06-21 0 1.310 1.310 1.380 1.300 1.400 189,400 251,660 1.3287 0.562 0.562 0.592 0.558 0.601 441,421 0.5701 -3.68%
2007-06-20 0 1.360 1.360 1.480 1.330 1.400 118,500 164,635 1.3893 0.584 0.584 0.635 0.571 0.601 276,179 0.5961 -2.86%
2007-06-18 0 1.400 1.400 1.490 1.320 1.500 252,800 361,272 1.4291 0.601 0.601 0.639 0.566 0.644 589,182 0.6132 -6.67%
2007-06-15 0 1.500 1.450 1.540 1.420 1.500 466,000 690,880 1.4826 0.644 0.622 0.661 0.609 0.644 1,086,072 0.6361 0.00%
2007-06-14 0 1.500 1.410 1.550 1.500 1.600 406,788 622,515 1.5303 0.644 0.605 0.665 0.644 0.687 948,071 0.6566 -0.66%
2007-06-13 0 1.510 1.490 1.530 1.450 1.580 463,223 707,313 1.5269 0.648 0.639 0.656 0.622 0.678 1,079,600 0.6552 -3.82%
2007-06-12 0 1.570 1.500 1.570 1.290 1.580 922,600 1,362,302 1.4766 0.674 0.644 0.674 0.553 0.678 2,150,236 0.6336 27.64%
2007-06-11 0 1.230 1.180 1.240 1.130 1.230 165,129 196,398 1.1894 0.528 0.506 0.532 0.485 0.528 384,854 0.5103 4.24%
2007-06-08 0 1.180 1.110 1.180 1.010 1.200 188,500 217,540 1.1541 0.506 0.476 0.506 0.433 0.515 439,323 0.4952 14.56%
2007-06-07 0 1.030 1.030 1.100 1.000 1.100 206,727 223,641 1.0818 0.442 0.442 0.472 0.429 0.472 481,803 0.4642 -1.90%
2007-06-06 0 1.050 1.020 1.070 0.990 1.050 268,500 274,745 1.0233 0.451 0.438 0.459 0.425 0.451 625,773 0.4390 -4.55%
2007-06-05 0 1.100 1.010 1.100 0.990 1.100 160,500 164,900 1.0274 0.472 0.433 0.472 0.425 0.472 374,065 0.4408 2.80%
2007-06-04 0 1.070 1.070 1.100 1.070 1.100 438,400 476,836 1.0877 0.459 0.459 0.472 0.459 0.472 1,021,746 0.4667 -2.73%
2007-06-01 0 1.100 1.090 1.130 1.040 1.150 321,600 359,010 1.1163 0.472 0.468 0.485 0.446 0.493 749,529 0.4790 6.80%
2007-05-31 0 1.030 1.030 1.110 0.900 1.130 838,500 908,595 1.0836 0.442 0.442 0.476 0.386 0.485 1,954,230 0.4649 14.44%
2007-05-30 0 0.900 0.900 0.930 0.900 0.900 36,500 32,725 0.8966 0.386 0.386 0.399 0.386 0.386 85,068 0.3847 -10.00%
2007-05-29 0 1.000 0.890 1.050 0.900 1.000 171,428 164,128 0.9574 0.429 0.382 0.451 0.386 0.429 399,535 0.4108 11.11%
2007-05-28 0 0.900 0.860 0.920 0.900 0.900 16,000 14,400 0.9000 0.386 0.369 0.395 0.386 0.386 37,290 0.3862 0.00%
2007-05-25 0 0.900 0.890 0.950 - - 0 0 - 0.386 0.382 0.408 - - 0 - 0.00%
2007-05-23 0 0.900 0.900 0.950 0.900 0.900 44,169 39,649 0.8977 0.386 0.386 0.408 0.386 0.386 102,941 0.3852 0.00%
2007-05-22 0 0.900 0.900 0.960 0.900 0.900 18,000 16,200 0.9000 0.386 0.386 0.412 0.386 0.386 41,951 0.3862 -6.25%
2007-05-21 0 0.960 0.920 0.960 0.920 0.960 90,000 85,760 0.9529 0.412 0.395 0.412 0.395 0.412 209,756 0.4089 9.09%
2007-05-18 0 0.880 0.880 0.900 0.840 0.900 370,750 323,705 0.8731 0.378 0.378 0.386 0.360 0.386 864,080 0.3746 4.76%
2007-05-17 0 0.840 0.840 0.890 0.840 0.850 70,700 59,385 0.8400 0.360 0.360 0.382 0.360 0.365 164,775 0.3604 0.00%
2007-05-16 0 0.840 0.840 0.900 0.840 0.870 56,702 48,214 0.8503 0.360 0.360 0.386 0.360 0.373 132,151 0.3648 3.70%
2007-05-15 0 0.810 0.810 0.850 0.800 0.810 62,500 50,310 0.8050 0.348 0.348 0.365 0.343 0.348 145,664 0.3454 -4.71%
2007-05-14 0 0.850 0.850 0.900 0.800 0.850 258,076 214,985 0.8330 0.365 0.365 0.386 0.343 0.365 601,479 0.3574 10.39%
2007-05-11 0 0.770 0.770 0.830 0.770 0.770 111,500 85,750 0.7691 0.330 0.330 0.356 0.330 0.330 259,865 0.3300 -1.28%
2007-05-10 0 0.780 0.780 0.840 0.710 0.780 245,500 188,070 0.7661 0.335 0.335 0.360 0.305 0.335 572,169 0.3287 0.00%
2007-05-09 0 0.780 0.780 0.850 0.760 0.800 232,000 178,840 0.7709 0.335 0.335 0.365 0.326 0.343 540,705 0.3308 -2.50%
2007-05-08 0 0.800 0.790 0.870 0.800 0.900 225,000 188,370 0.8372 0.343 0.339 0.373 0.343 0.386 524,391 0.3592 -10.11%
2007-05-07 0 0.890 0.840 0.900 - - 5,200 4,332 0.8331 0.382 0.360 0.386 - - 12,119 0.3574 0.00%
2007-05-04 0 0.890 0.880 0.920 0.820 1.110 1,001,500 974,420 0.9730 0.382 0.378 0.395 0.352 0.476 2,334,122 0.4175 12.66%
2007-05-03 0 0.790 0.790 0.840 0.780 0.870 44,000 35,260 0.8014 0.339 0.339 0.360 0.335 0.373 102,548 0.3438 -8.14%
2007-05-02 0 0.860 0.780 0.860 0.780 0.860 18,000 14,400 0.8000 0.369 0.335 0.369 0.335 0.369 41,951 0.3433 7.50%
2007-04-30 0 0.800 0.800 0.890 0.780 0.780 30,000 23,400 0.7800 0.343 0.343 0.382 0.335 0.335 69,919 0.3347 -10.11%
2007-04-27 0 0.890 0.790 0.890 0.840 0.900 120,500 104,600 0.8680 0.382 0.339 0.382 0.360 0.386 280,840 0.3725 11.25%
2007-04-26 0 0.800 0.800 0.850 0.800 0.850 180,800 148,208 0.8197 0.343 0.343 0.365 0.343 0.365 421,377 0.3517 -1.23%
2007-04-25 0 0.810 0.810 0.890 0.780 0.800 61,500 48,775 0.7931 0.348 0.348 0.382 0.335 0.343 143,334 0.3403 -10.00%
2007-04-24 0 0.900 0.780 0.900 0.910 0.910 2,500 2,185 0.8740 0.386 0.335 0.386 0.390 0.390 5,827 0.3750 -1.10%
2007-04-23 0 0.910 0.830 0.910 0.920 0.950 76,000 70,500 0.9276 0.390 0.356 0.390 0.395 0.408 177,128 0.3980 7.06%
2007-04-20 0 0.850 0.820 0.890 0.800 0.900 26,000 22,500 0.8654 0.365 0.352 0.382 0.343 0.386 60,596 0.3713 6.25%
2007-04-19 0 0.800 0.830 0.870 0.790 0.800 36,000 28,500 0.7917 0.343 0.356 0.373 0.339 0.343 83,903 0.3397 0.00%
2007-04-18 0 0.800 0.800 0.820 0.750 0.850 121,500 96,355 0.7930 0.343 0.343 0.352 0.322 0.365 283,171 0.3403 -5.88%
2007-04-17 0 0.850 0.790 0.880 0.750 0.850 424,000 336,360 0.7933 0.365 0.339 0.378 0.322 0.365 988,185 0.3404 -8.60%
2007-04-16 0 0.930 0.920 0.990 0.900 1.170 1,468,500 1,515,923 1.0323 0.399 0.395 0.425 0.386 0.502 3,422,524 0.4429 -6.06%
2007-04-13 0 0.990 0.990 1.000 0.700 1.240 4,223,434 4,486,440 1.0623 0.425 0.425 0.429 0.300 0.532 9,843,245 0.4558 94.12%
2007-04-12 1 - - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2007-04-04 1 0.510 0.510 0.550 0.400 0.580 519,500 244,620 0.4709 0.219 0.219 0.236 0.172 0.249 1,210,760 0.2020 6.25%
2007-04-03 0 0.480 0.430 0.480 0.350 0.500 810,000 335,515 0.4142 0.206 0.184 0.206 0.150 0.215 1,887,807 0.1777 4.35%
2007-04-02 0 0.460 0.420 - 0.460 0.460 10,000 4,600 0.4600 0.197 0.180 - 0.197 0.197 23,306 0.1974 15.00%
2007-03-30 0 0.400 - 0.390 0.400 0.420 312,000 128,100 0.4106 0.172 - 0.167 0.172 0.180 727,155 0.1762 -9.09%
2007-03-29 0 0.440 0.440 0.580 0.400 0.550 192,000 86,180 0.4489 0.189 0.189 0.249 0.172 0.236 447,480 0.1926 -12.00%
2007-03-28 0 0.500 0.500 - 0.420 0.500 502,076 231,360 0.4608 0.215 0.215 - 0.180 0.215 1,170,151 0.1977 19.05%
2007-03-27 0 0.420 0.420 0.450 0.400 0.400 57,000 22,800 0.4000 0.180 0.180 0.193 0.172 0.172 132,846 0.1716 -12.50%
2007-03-26 0 0.480 - 0.480 0.460 0.480 81,200 38,196 0.4704 0.206 - 0.206 0.197 0.206 189,247 0.2018 4.35%
2007-03-23 0 0.460 - 0.460 0.460 0.460 6,000 2,760 0.4600 0.197 - 0.197 0.197 0.197 13,984 0.1974 21.05%
2007-03-22 0 0.380 0.380 0.470 - - 0 0 - 0.163 0.163 0.202 - - 0 - 0.00%
2007-03-21 0 0.380 0.380 0.480 0.380 0.400 152,750 58,170 0.3808 0.163 0.163 0.206 0.163 0.172 356,003 0.1634 0.00%
2007-03-20 0 0.380 0.380 0.450 0.380 0.380 11,200 4,200 0.3750 0.163 0.163 0.193 0.163 0.163 26,103 0.1609 -20.83%
2007-03-19 0 0.480 0.380 0.480 0.480 0.480 204,000 97,920 0.4800 0.206 0.163 0.206 0.206 0.206 475,448 0.2060 6.67%
2007-03-16 0 0.450 0.385 0.480 - - 0 0 - 0.193 0.165 0.206 - - 0 - 0.00%
2007-03-15 0 0.450 0.390 - 0.385 0.450 50,000 21,200 0.4240 0.193 0.167 - 0.165 0.193 116,531 0.1819 12.50%
2007-03-14 0 0.400 0.380 0.480 0.380 0.410 130,000 52,600 0.4046 0.172 0.163 0.206 0.163 0.176 302,981 0.1736 5.26%
2007-03-13 0 0.380 0.380 0.450 - - 2,900 1,031 0.3555 0.163 0.163 0.193 - - 6,759 0.1525 0.00%
2007-03-12 0 0.380 0.350 0.450 0.380 0.380 70,900 26,924 0.3797 0.163 0.150 0.193 0.163 0.163 165,241 0.1629 -2.56%
2007-03-09 0 0.390 0.390 0.480 0.320 0.320 4,900 1,568 0.3200 0.167 0.167 0.206 0.137 0.137 11,420 0.1373 8.33%
2007-03-08 0 0.360 0.320 - - - 0 0 - 0.154 0.137 - - - 0 - 0.00%
2007-03-07 0 0.360 0.360 0.460 - - 500 165 0.3300 0.154 0.154 0.197 - - 1,165 0.1416 2.86%
2007-03-06 0 0.350 0.350 0.480 0.320 0.320 2,000 640 0.3200 0.150 0.150 0.206 0.137 0.137 4,661 0.1373 -12.50%
2007-03-05 0 0.400 0.320 0.420 - - 0 0 - 0.172 0.137 0.180 - - 0 - 0.00%
2007-03-02 0 0.400 - 0.460 - - 0 0 - 0.172 - 0.197 - - 0 - 0.00%
2007-03-01 0 0.400 0.400 0.420 - - 0 0 - 0.172 0.172 0.180 - - 0 - 5.26%
2007-02-28 0 0.380 0.220 0.480 - - 0 0 - 0.163 0.094 0.206 - - 0 - 0.00%
2007-02-27 0 0.380 0.400 0.480 0.350 0.425 162,000 59,180 0.3653 0.163 0.172 0.206 0.150 0.182 377,561 0.1567 -8.43%
2007-02-26 0 0.415 0.400 0.415 - - 0 0 - 0.178 0.172 0.178 - - 0 - -3.49%
2007-02-23 0 0.430 0.400 0.430 0.380 0.480 855,400 342,730 0.4007 0.184 0.172 0.184 0.163 0.206 1,993,618 0.1719 -9.47%
2007-02-22 0 0.475 0.380 0.475 - - 1,000 360 0.3600 0.204 0.163 0.204 - - 2,331 0.1545 -1.04%
2007-02-21 0 0.480 0.400 0.480 0.480 0.480 100,000 48,000 0.4800 0.206 0.172 0.206 0.206 0.206 233,063 0.2060 0.00%
2007-02-16 0 0.480 0.405 0.480 - - 0 0 - 0.206 0.174 0.206 - - 0 - 0.00%
2007-02-15 0 0.480 0.435 0.480 0.420 0.480 323,634 148,534 0.4590 0.206 0.187 0.206 0.180 0.206 754,270 0.1969 15.66%
2007-02-14 0 0.415 0.390 - 0.370 0.415 6,000 2,400 0.4000 0.178 0.167 - 0.159 0.178 13,984 0.1716 9.21%
2007-02-13 0 0.380 0.320 0.380 0.400 0.430 251,500 105,100 0.4179 0.163 0.137 0.163 0.172 0.184 586,152 0.1793 -5.00%
2007-02-12 0 0.400 0.380 0.420 0.400 0.420 32,000 13,240 0.4138 0.172 0.163 0.180 0.172 0.180 74,580 0.1775 -6.98%
2007-02-09 0 0.430 0.250 0.480 0.430 0.430 8,000 3,440 0.4300 0.184 0.107 0.206 0.184 0.184 18,645 0.1845 30.30%
2007-02-08 0 0.330 0.320 - 0.330 0.330 2,000 660 0.3300 0.142 0.137 - 0.142 0.142 4,661 0.1416 0.00%
2007-02-07 0 0.330 0.330 - 0.330 0.330 8,500 2,805 0.3300 0.142 0.142 - 0.142 0.142 19,810 0.1416 3.13%
2007-02-06 0 0.320 0.300 - - - 0 0 - 0.137 0.129 - - - 0 - 0.00%
2007-02-05 0 0.320 0.200 - - - 0 0 - 0.137 0.086 - - - 0 - 0.00%
2007-02-02 0 0.320 0.191 - 0.320 0.320 10,000 3,200 0.3200 0.137 0.082 - 0.137 0.137 23,306 0.1373 -1.54%
2007-02-01 0 0.325 0.190 - - - 1,500 300 0.2000 0.139 0.082 - - - 3,496 0.0858 0.00%
2007-01-31 0 0.325 0.325 - 0.325 0.325 5,000 1,600 0.3200 0.139 0.139 - 0.139 0.139 11,653 0.1373 0.00%
2007-01-30 0 0.325 0.325 0.430 0.325 0.325 11,400 3,670 0.3219 0.139 0.139 0.184 0.139 0.139 26,569 0.1381 -4.41%
2007-01-29 0 0.340 0.325 0.430 - - 0 0 - 0.146 0.139 0.184 - - 0 - 0.00%
2007-01-26 0 0.340 0.325 0.425 - - 0 0 - 0.146 0.139 0.182 - - 0 - 0.00%
2007-01-25 0 0.340 0.325 0.430 - - 0 0 - 0.146 0.139 0.184 - - 0 - 0.00%
2007-01-24 0 0.340 0.340 0.430 - - 0 0 - 0.146 0.146 0.184 - - 0 - 1.49%
2007-01-23 0 0.335 0.335 0.420 0.330 0.330 2,000 660 0.3300 0.144 0.144 0.180 0.142 0.142 4,661 0.1416 -22.09%
2007-01-22 0 0.430 0.345 0.430 0.320 0.430 105,000 44,060 0.4196 0.184 0.148 0.184 0.137 0.184 244,716 0.1800 4.88%
2007-01-19 0 0.410 0.320 0.410 - - 0 0 - 0.176 0.137 0.176 - - 0 - -2.38%
2007-01-18 0 0.420 - 0.420 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2007-01-17 0 0.420 - 0.420 0.410 0.420 100,000 41,800 0.4180 0.180 - 0.180 0.176 0.180 233,063 0.1794 5.00%
2007-01-16 0 0.400 - 0.400 - - 0 0 - 0.172 - 0.172 - - 0 - -2.44%
2007-01-15 0 0.410 - 0.410 - - 700 266 0.3800 0.176 - 0.176 - - 1,631 0.1630 0.00%
2007-01-12 0 0.410 - 0.410 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2007-01-11 0 0.410 - 0.410 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2007-01-10 0 0.410 - 0.410 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2007-01-09 0 0.410 - 0.415 0.410 0.410 30,000 12,300 0.4100 0.176 - 0.178 0.176 0.176 69,919 0.1759 0.00%
2007-01-08 0 0.410 - 0.410 0.320 0.420 108,000 44,560 0.4126 0.176 - 0.176 0.137 0.180 251,708 0.1770 26.15%
2007-01-05 0 0.325 - 0.420 - - 7,500 2,100 0.2800 0.139 - 0.180 - - 17,480 0.1201 0.00%
2007-01-04 0 0.325 - 0.420 - - 0 0 - 0.139 - 0.180 - - 0 - 0.00%
2007-01-03 0 0.325 - 0.420 - - 0 0 - 0.139 - 0.180 - - 0 - 0.00%
2007-01-02 0 0.325 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2006-12-29 0 0.325 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2006-12-28 0 0.325 - 0.410 - - 0 0 - 0.139 - 0.176 - - 0 - 0.00%
2006-12-27 0 0.325 - 0.420 - - 0 0 - 0.139 - 0.180 - - 0 - 0.00%
2006-12-22 0 0.325 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2006-12-21 0 0.325 - 0.420 - - 0 0 - 0.139 - 0.180 - - 0 - 0.00%
2006-12-20 0 0.325 0.300 - - - 0 0 - 0.139 0.129 - - - 0 - 0.00%
2006-12-19 0 0.325 - 0.420 - - 0 0 - 0.139 - 0.180 - - 0 - 0.00%
2006-12-18 0 0.325 0.270 - - - 0 0 - 0.139 0.116 - - - 0 - 0.00%
2006-12-15 0 0.325 0.325 0.420 0.300 0.420 688,000 281,450 0.4091 0.139 0.139 0.180 0.129 0.180 1,603,471 0.1755 16.07%
2006-12-14 0 0.280 0.280 0.380 0.241 0.241 686,000 165,326 0.2410 0.120 0.120 0.163 0.103 0.103 1,598,809 0.1034 -6.67%
2006-12-13 0 0.300 0.255 0.420 0.300 0.410 688,000 281,860 0.4097 0.129 0.109 0.180 0.129 0.176 1,603,471 0.1758 -26.83%
2006-12-12 0 0.410 - 0.420 - - 0 0 - 0.176 - 0.180 - - 0 - 0.00%
2006-12-11 0 0.410 - 0.410 0.420 0.420 26,000 10,920 0.4200 0.176 - 0.176 0.180 0.180 60,596 0.1802 2.50%
2006-12-08 0 0.400 0.222 0.400 - - 0 0 - 0.172 0.095 0.172 - - 0 - 0.00%
2006-12-07 0 0.400 0.300 0.400 0.400 0.400 2,000 800 0.4000 0.172 0.129 0.172 0.172 0.172 4,661 0.1716 -3.61%
2006-12-06 0 0.415 0.230 0.415 - - 0 0 - 0.178 0.099 0.178 - - 0 - -2.35%
2006-12-05 0 0.425 0.220 0.425 0.440 0.440 30,000 13,200 0.4400 0.182 0.094 0.182 0.189 0.189 69,919 0.1888 0.00%
2006-12-04 0 0.425 0.220 0.440 - - 0 0 - 0.182 0.094 0.189 - - 0 - 0.00%
2006-12-01 0 0.425 0.210 0.440 - - 0 0 - 0.182 0.090 0.189 - - 0 - 0.00%
2006-11-30 0 0.425 0.220 0.430 - - 0 0 - 0.182 0.094 0.184 - - 0 - 0.00%
2006-11-29 0 0.425 0.210 0.425 - - 0 0 - 0.182 0.090 0.182 - - 0 - 0.00%
2006-11-28 0 0.425 0.200 0.425 - - 0 0 - 0.182 0.086 0.182 - - 0 - -2.30%
2006-11-27 0 0.435 0.330 0.435 0.450 0.450 6,000 2,700 0.4500 0.187 0.142 0.187 0.193 0.193 13,984 0.1931 24.29%
2006-11-24 0 0.350 0.305 0.445 0.350 0.350 200,500 70,145 0.3499 0.150 0.131 0.191 0.150 0.150 467,291 0.1501 -14.63%
2006-11-23 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 0.176 - 0.176 0.176 0.176 23,306 0.1759 -4.65%
2006-11-22 0 0.430 - 0.430 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2006-11-21 0 0.430 - 0.450 0.360 0.430 26,000 9,940 0.3823 0.184 - 0.193 0.154 0.184 60,596 0.1640 7.50%
2006-11-20 0 0.400 0.400 0.445 0.400 0.400 19,000 7,580 0.3989 0.172 0.172 0.191 0.172 0.172 44,282 0.1712 -11.11%
2006-11-17 0 0.450 0.410 0.450 0.380 0.480 734,825 332,570 0.4526 0.193 0.176 0.193 0.163 0.206 1,712,602 0.1942 25.00%
2006-11-16 0 0.360 0.310 0.360 0.241 0.360 113,050 37,097 0.3281 0.154 0.133 0.154 0.103 0.154 263,477 0.1408 28.57%
2006-11-15 0 0.280 0.280 0.380 0.260 0.260 4,500 1,160 0.2578 0.120 0.120 0.163 0.112 0.112 10,488 0.1106 12.00%
2006-11-14 0 0.250 0.249 - - - 0 0 - 0.107 0.107 - - - 0 - 0.00%
2006-11-13 0 0.250 0.250 - 0.242 0.242 12,000 2,904 0.2420 0.107 0.107 - 0.104 0.104 27,968 0.1038 3.31%
2006-11-10 0 0.242 0.242 - 0.242 0.242 4,560 1,031 0.2261 0.104 0.104 - 0.104 0.104 10,628 0.0970 20.40%
2006-11-09 0 0.201 0.201 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2006-11-08 0 0.201 0.181 - - - 0 0 - 0.086 0.078 - - - 0 - 0.00%
2006-11-07 0 0.201 0.132 - - - 0 0 - 0.086 0.057 - - - 0 - 0.00%
2006-11-06 0 0.201 0.142 - - - 0 0 - 0.086 0.061 - - - 0 - 0.00%
2006-11-03 0 0.201 0.140 - - - 0 0 - 0.086 0.060 - - - 0 - 0.00%
2006-11-02 0 0.201 0.141 - - - 0 0 - 0.086 0.060 - - - 0 - 0.00%
2006-11-01 0 0.201 0.120 - - - 0 0 - 0.086 0.051 - - - 0 - 0.00%
2006-10-31 0 0.201 0.140 - - - 0 0 - 0.086 0.060 - - - 0 - 0.00%
2006-10-27 0 0.201 0.150 - - - 0 0 - 0.086 0.064 - - - 0 - 0.00%
2006-10-26 0 0.201 0.170 - - - 0 0 - 0.086 0.073 - - - 0 - 0.00%
2006-10-25 0 0.201 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2006-10-24 0 0.201 0.201 - - - 0 0 - 0.086 0.086 - - - 0 - 0.50%
2006-10-23 0 0.200 0.181 - - - 750 128 0.1707 0.086 0.078 - - - 1,748 0.0732 0.00%
2006-10-20 0 0.200 0.142 - - - 0 0 - 0.086 0.061 - - - 0 - 0.00%
2006-10-19 0 0.200 0.162 - 0.160 0.200 6,000 1,064 0.1773 0.086 0.070 - 0.069 0.086 13,984 0.0761 23.46%
2006-10-18 0 0.162 0.160 0.162 - - 0 0 - 0.070 0.069 0.070 - - 0 - -2.41%
2006-10-17 0 0.166 0.166 0.186 0.166 0.166 4,000 656 0.1640 0.071 0.071 0.080 0.071 0.071 9,323 0.0704 3.75%
2006-10-16 0 0.160 0.140 0.160 - - 0 0 - 0.069 0.060 0.069 - - 0 - -20.00%
2006-10-13 0 0.200 0.132 - - - 500 74 0.1480 0.086 0.057 - - - 1,165 0.0635 0.00%
2006-10-12 0 0.200 0.200 - - - 0 0 - 0.086 0.086 - - - 0 - 1.01%
2006-10-11 0 0.198 0.172 - - - 0 0 - 0.085 0.074 - - - 0 - 0.00%
2006-10-10 0 0.198 0.198 0.230 0.195 0.195 2,000 390 0.1950 0.085 0.085 0.099 0.084 0.084 4,661 0.0837 -5.71%
2006-10-09 0 0.210 0.150 0.210 - - 0 0 - 0.090 0.064 0.090 - - 0 - -16.00%
2006-10-06 0 0.250 0.246 0.275 0.246 0.280 7,000 1,782 0.2546 0.107 0.106 0.118 0.106 0.120 16,314 0.1092 -1.96%
2006-10-05 0 0.255 0.255 - 0.255 0.255 5,000 1,270 0.2540 0.109 0.109 - 0.109 0.109 11,653 0.1090 -10.53%
2006-10-04 0 0.285 0.285 - 0.280 0.280 100,000 28,000 0.2800 0.122 0.122 - 0.120 0.120 233,063 0.1201 -10.94%
2006-10-03 0 0.320 0.290 0.320 0.320 0.320 680,000 217,600 0.3200 0.137 0.124 0.137 0.137 0.137 1,584,826 0.1373 6.67%
2006-09-29 0 0.300 0.200 - - - 0 0 - 0.129 0.086 - - - 0 - 0.00%
2006-09-28 0 0.300 0.200 - - - 0 0 - 0.129 0.086 - - - 0 - 0.00%
2006-09-27 0 0.300 0.200 - - - 0 0 - 0.129 0.086 - - - 0 - 0.00%
2006-09-26 0 0.300 0.260 0.300 - - 0 0 - 0.129 0.112 0.129 - - 0 - -6.25%
2006-09-25 0 0.320 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2006-09-22 0 0.320 - 0.420 - - 0 0 - 0.137 - 0.180 - - 0 - 0.00%
2006-09-21 0 0.320 0.130 - 0.270 0.320 25,000 7,810 0.3124 0.137 0.056 - 0.116 0.137 58,266 0.1340 10.34%
2006-09-20 0 0.290 0.160 - - - 0 0 - 0.124 0.069 - - - 0 - 0.00%
2006-09-19 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-09-18 0 0.290 0.151 - - - 0 0 - 0.124 0.065 - - - 0 - 0.00%
2006-09-15 0 0.290 0.280 - - - 0 0 - 0.124 0.120 - - - 0 - 0.00%
2006-09-14 0 0.290 0.112 - - - 0 0 - 0.124 0.048 - - - 0 - 0.00%
2006-09-13 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-09-12 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-09-11 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-09-08 0 0.290 0.121 - - - 0 0 - 0.124 0.052 - - - 0 - 0.00%
2006-09-07 0 0.290 0.280 0.400 - - 0 0 - 0.124 0.120 0.172 - - 0 - 0.00%
2006-09-06 0 0.290 0.161 - - - 0 0 - 0.124 0.069 - - - 0 - 0.00%
2006-09-05 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-09-04 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-09-01 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-08-31 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-08-30 0 0.290 0.250 - - - 0 0 - 0.124 0.107 - - - 0 - 0.00%
2006-08-29 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-08-28 0 0.290 0.150 - - - 0 0 - 0.124 0.064 - - - 0 - 0.00%
2006-08-25 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-08-24 0 0.290 0.120 - - - 0 0 - 0.124 0.051 - - - 0 - 0.00%
2006-08-23 0 0.290 0.151 - - - 0 0 - 0.124 0.065 - - - 0 - 0.00%
2006-08-22 0 0.290 0.260 - - - 0 0 - 0.124 0.112 - - - 0 - 0.00%
2006-08-21 0 0.290 0.290 0.300 - - 0 0 - 0.124 0.124 0.129 - - 0 - 0.00%
2006-08-18 0 0.290 0.150 - 0.290 0.290 40,000 11,600 0.2900 0.124 0.064 - 0.124 0.124 93,225 0.1244 9.43%
2006-08-17 0 0.265 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2006-08-16 0 0.265 0.250 0.300 0.260 0.260 11,500 2,953 0.2568 0.114 0.107 0.129 0.112 0.112 26,802 0.1102 6.00%
2006-08-15 0 0.250 0.250 0.300 - - 1,000 220 0.2200 0.107 0.107 0.129 - - 2,331 0.0944 0.00%
2006-08-14 0 0.250 0.150 - - - 0 0 - 0.107 0.064 - - - 0 - 0.00%
2006-08-11 0 0.250 0.250 0.300 0.250 0.250 2,000 500 0.2500 0.107 0.107 0.129 0.107 0.107 4,661 0.1073 6.84%
2006-08-10 0 0.234 0.234 0.270 0.227 0.234 21,000 4,840 0.2305 0.100 0.100 0.116 0.097 0.100 48,943 0.0989 -13.33%
2006-08-09 0 0.270 0.170 - - - 0 0 - 0.116 0.073 - - - 0 - 0.00%
2006-08-08 0 0.270 0.270 - 0.270 0.270 55,000 14,840 0.2698 0.116 0.116 - 0.116 0.116 128,184 0.1158 -3.57%
2006-08-07 0 0.280 0.226 0.280 - - 0 0 - 0.120 0.097 0.120 - - 0 - 0.00%
2006-08-04 0 0.280 0.221 - - - 1,000 220 0.2200 0.120 0.095 - - - 2,331 0.0944 0.00%
2006-08-03 0 0.280 0.280 0.330 - - 0 0 - 0.120 0.120 0.142 - - 0 - 0.00%
2006-08-02 0 0.280 0.231 0.320 - - 0 0 - 0.120 0.099 0.137 - - 0 - 0.00%
2006-08-01 0 0.280 0.231 - - - 0 0 - 0.120 0.099 - - - 0 - 0.00%
2006-07-31 0 0.280 0.222 0.330 - - 0 0 - 0.120 0.095 0.142 - - 0 - 0.00%
2006-07-28 0 0.280 0.231 0.330 - - 0 0 - 0.120 0.099 0.142 - - 0 - 0.00%
2006-07-27 0 0.280 0.204 0.330 - - 0 0 - 0.120 0.088 0.142 - - 0 - 0.00%
2006-07-26 0 0.280 0.232 0.330 - - 0 0 - 0.120 0.100 0.142 - - 0 - 0.00%
2006-07-25 0 0.280 0.280 0.330 0.280 0.280 4,500 1,101 0.2447 0.120 0.120 0.142 0.120 0.120 10,488 0.1050 -6.67%
2006-07-24 0 0.300 0.250 - - - 0 0 - 0.129 0.107 - - - 0 - 0.00%
2006-07-21 0 0.300 0.255 0.340 - - 0 0 - 0.129 0.109 0.146 - - 0 - 0.00%
2006-07-20 0 0.300 0.300 0.360 0.300 0.300 42,000 12,600 0.3000 0.129 0.129 0.154 0.129 0.129 97,886 0.1287 0.00%
2006-07-19 0 0.300 0.255 0.300 - - 0 0 - 0.129 0.109 0.129 - - 0 - -3.23%
2006-07-18 0 0.310 0.255 0.310 - - 0 0 - 0.133 0.109 0.133 - - 0 - 0.00%
2006-07-17 0 0.310 0.255 0.310 - - 0 0 - 0.133 0.109 0.133 - - 0 - 0.00%
2006-07-14 0 0.310 0.255 0.350 - - 1,800 450 0.2500 0.133 0.109 0.150 - - 4,195 0.1073 0.00%
2006-07-13 0 0.310 0.280 0.320 - - 0 0 - 0.133 0.120 0.137 - - 0 - 0.00%
2006-07-12 0 0.310 0.260 0.340 - - 0 0 - 0.133 0.112 0.146 - - 0 - 0.00%
2006-07-11 0 0.310 0.260 0.310 0.310 0.310 10,000 3,100 0.3100 0.133 0.112 0.133 0.133 0.133 23,306 0.1330 3.33%
2006-07-10 0 0.300 0.255 0.300 - - 0 0 - 0.129 0.109 0.129 - - 0 - -3.23%
2006-07-07 0 0.310 0.300 0.310 0.300 0.310 130,000 39,550 0.3042 0.133 0.129 0.133 0.129 0.133 302,981 0.1305 16.98%
2006-07-06 0 0.265 0.265 0.320 0.241 0.241 30,000 7,230 0.2410 0.114 0.114 0.137 0.103 0.103 69,919 0.1034 1.92%
2006-07-05 0 0.260 0.241 0.320 - - 0 0 - 0.112 0.103 0.137 - - 0 - 0.00%
2006-07-04 0 0.260 0.250 0.300 0.260 0.260 32,000 8,320 0.2600 0.112 0.107 0.129 0.112 0.112 74,580 0.1116 -13.33%
2006-07-03 0 0.300 0.260 0.300 0.300 0.300 30,000 9,000 0.3000 0.129 0.112 0.129 0.129 0.129 69,919 0.1287 7.14%
2006-06-30 0 0.280 0.265 0.310 - - 0 0 - 0.120 0.114 0.133 - - 0 - 0.00%
2006-06-29 0 0.280 0.280 0.310 0.280 0.280 20,000 5,600 0.2800 0.120 0.120 0.133 0.120 0.120 46,613 0.1201 -9.68%
2006-06-28 0 0.310 0.260 0.310 - - 0 0 - 0.133 0.112 0.133 - - 0 - 0.00%
2006-06-27 0 0.310 0.260 0.310 - - 0 0 - 0.133 0.112 0.133 - - 0 - 0.00%
2006-06-26 0 0.310 0.260 0.310 - - 0 0 - 0.133 0.112 0.133 - - 0 - 0.00%
2006-06-23 0 0.310 0.265 0.320 - - 0 0 - 0.133 0.114 0.137 - - 0 - 0.00%
2006-06-22 0 0.310 0.270 0.310 - - 0 0 - 0.133 0.116 0.133 - - 0 - -3.12%
2006-06-21 0 0.320 0.265 0.350 0.265 0.320 74,000 23,460 0.3170 0.137 0.114 0.150 0.114 0.137 172,466 0.1360 0.00%
2006-06-20 0 0.320 0.204 0.320 - - 0 0 - 0.137 0.088 0.137 - - 0 - 0.00%
2006-06-19 0 0.320 0.265 0.320 - - 1,000 250 0.2500 0.137 0.114 0.137 - - 2,331 0.1073 0.00%
2006-06-16 0 0.320 0.260 0.400 - - 0 0 - 0.137 0.112 0.172 - - 0 - 0.00%
2006-06-15 0 0.320 0.255 0.320 0.325 0.330 30,000 9,770 0.3257 0.137 0.109 0.137 0.139 0.142 69,919 0.1397 8.47%
2006-06-14 0 0.295 0.250 0.320 0.290 0.305 70,000 20,840 0.2977 0.127 0.107 0.137 0.124 0.131 163,144 0.1277 9.26%
2006-06-13 0 0.270 0.265 0.300 - - 2,500 653 0.2612 0.116 0.114 0.129 - - 5,827 0.1121 0.00%
2006-06-12 0 0.270 0.270 0.355 0.270 0.270 30,000 8,100 0.2700 0.116 0.116 0.152 0.116 0.116 69,919 0.1158 5.88%
2006-06-09 0 0.255 0.255 0.380 0.255 0.255 4,000 1,020 0.2550 0.109 0.109 0.163 0.109 0.109 9,323 0.1094 -22.73%
2006-06-08 0 0.330 0.255 0.375 - - 0 0 - 0.142 0.109 0.161 - - 0 - 0.00%
2006-06-07 0 0.330 0.275 0.350 0.330 0.330 20,000 6,600 0.3300 0.142 0.118 0.150 0.142 0.142 46,613 0.1416 -12.00%
2006-06-06 0 0.375 0.275 0.390 - - 1,500 420 0.2800 0.161 0.118 0.167 - - 3,496 0.1201 0.00%
2006-06-05 0 0.375 0.300 0.400 - - 0 0 - 0.161 0.129 0.172 - - 0 - 0.00%
2006-06-02 0 0.375 0.275 0.380 - - 0 0 - 0.161 0.118 0.163 - - 0 - 0.00%
2006-06-01 0 0.375 0.275 0.390 - - 0 0 - 0.161 0.118 0.167 - - 0 - 0.00%
2006-05-30 0 0.375 0.285 0.390 - - 106,500 39,885 0.3745 0.161 0.122 0.167 - - 248,212 0.1607 0.00%
2006-05-29 0 0.375 0.295 0.390 - - 0 0 - 0.161 0.127 0.167 - - 0 - 0.00%
2006-05-26 0 0.375 0.280 0.375 0.380 0.380 10,000 3,800 0.3800 0.161 0.120 0.161 0.163 0.163 23,306 0.1630 44.23%
2006-05-25 0 0.260 0.260 0.390 0.255 0.255 11,000 2,790 0.2536 0.112 0.112 0.167 0.109 0.109 25,637 0.1088 -25.71%
2006-05-24 0 0.350 0.250 0.400 - - 0 0 - 0.150 0.107 0.172 - - 0 - 0.00%
2006-05-23 0 0.350 0.255 0.390 - - 0 0 - 0.150 0.109 0.167 - - 0 - 0.00%
2006-05-22 0 0.350 0.250 0.390 - - 0 0 - 0.150 0.107 0.167 - - 0 - 0.00%
2006-05-19 0 0.350 0.350 0.400 - - 0 0 - 0.150 0.150 0.172 - - 0 - 0.00%
2006-05-18 0 0.350 0.350 0.400 0.350 0.350 40,000 14,000 0.3500 0.150 0.150 0.172 0.150 0.150 93,225 0.1502 -12.50%
2006-05-17 0 0.400 0.350 0.400 0.400 0.400 100,000 40,000 0.4000 0.172 0.150 0.172 0.172 0.172 233,063 0.1716 14.29%
2006-05-16 0 0.350 0.310 0.400 0.350 0.350 10,000 3,500 0.3500 0.150 0.133 0.172 0.150 0.150 23,306 0.1502 0.00%
2006-05-15 0 0.350 0.305 0.400 - - 0 0 - 0.150 0.131 0.172 - - 0 - 0.00%
2006-05-12 0 0.350 0.305 0.400 - - 500 155 0.3100 0.150 0.131 0.172 - - 1,165 0.1330 0.00%
2006-05-11 0 0.350 0.350 0.400 0.300 0.350 38,000 13,100 0.3447 0.150 0.150 0.172 0.129 0.150 88,564 0.1479 -10.26%
2006-05-10 0 0.390 0.305 0.390 - - 1,000 280 0.2800 0.167 0.131 0.167 - - 2,331 0.1201 -2.50%
2006-05-09 0 0.400 0.350 0.400 0.400 0.400 50,000 20,000 0.4000 0.172 0.150 0.172 0.172 0.172 116,531 0.1716 0.00%
2006-05-08 0 0.400 0.360 0.400 0.390 0.400 102,000 40,705 0.3991 0.172 0.154 0.172 0.167 0.172 237,724 0.1712 11.11%
2006-05-04 0 0.360 0.360 0.430 - - 0 0 - 0.154 0.154 0.184 - - 0 - 0.00%
2006-05-03 0 0.360 0.360 0.440 0.360 0.360 30,000 10,800 0.3600 0.154 0.154 0.189 0.154 0.154 69,919 0.1545 -10.00%
2006-05-02 0 0.400 0.360 0.405 0.400 0.405 16,000 6,420 0.4013 0.172 0.154 0.174 0.172 0.174 37,290 0.1722 -1.23%
2006-04-28 0 0.405 0.355 0.430 - - 0 0 - 0.174 0.152 0.184 - - 0 - 0.00%
2006-04-27 0 0.405 0.370 0.450 0.400 0.405 50,000 20,130 0.4026 0.174 0.159 0.193 0.172 0.174 116,531 0.1727 3.85%
2006-04-26 0 0.390 0.390 0.400 0.390 0.390 64,000 24,960 0.3900 0.167 0.167 0.172 0.167 0.167 149,160 0.1673 0.00%
2006-04-25 0 0.390 0.365 0.390 0.350 0.390 28,000 10,270 0.3668 0.167 0.157 0.167 0.150 0.167 65,258 0.1574 6.85%
2006-04-24 0 0.365 0.365 0.475 0.360 0.520 348,000 160,730 0.4619 0.157 0.157 0.204 0.154 0.223 811,058 0.1982 -22.34%
2006-04-21 0 0.470 0.450 0.470 0.370 0.540 148,000 61,140 0.4131 0.202 0.193 0.202 0.159 0.232 344,933 0.1773 28.77%
2006-04-20 0 0.365 0.365 0.400 0.365 0.365 24,600 8,967 0.3645 0.157 0.157 0.172 0.157 0.157 57,333 0.1564 0.00%
2006-04-19 0 0.365 0.365 0.420 0.350 0.350 14,000 4,900 0.3500 0.157 0.157 0.180 0.150 0.150 32,629 0.1502 -8.75%
2006-04-18 0 0.400 0.365 0.445 0.400 0.400 20,000 8,000 0.4000 0.172 0.157 0.191 0.172 0.172 46,613 0.1716 -12.09%
2006-04-13 0 0.455 0.415 0.455 0.405 0.455 344,000 144,830 0.4210 0.195 0.178 0.195 0.174 0.195 801,735 0.1806 -10.78%
2006-04-12 0 0.510 0.405 0.510 - - 0 0 - 0.219 0.174 0.219 - - 0 - 0.00%
2006-04-11 0 0.510 0.405 0.510 - - 0 0 - 0.219 0.174 0.219 - - 0 - 0.00%
2006-04-10 0 0.510 0.500 0.530 0.355 0.510 198,500 89,413 0.4504 0.219 0.215 0.227 0.152 0.219 462,629 0.1933 4.08%
2006-04-07 0 0.490 0.490 0.500 0.420 0.520 968,236 486,231 0.5022 0.210 0.210 0.215 0.180 0.223 2,256,596 0.2155 -5.77%
2006-04-06 0 0.520 0.520 0.550 0.520 0.670 191,500 116,080 0.6062 0.223 0.223 0.236 0.223 0.287 446,315 0.2601 -22.39%
2006-04-04 0 0.670 0.590 0.670 0.650 0.720 506,080 334,678 0.6613 0.287 0.253 0.287 0.279 0.309 1,179,483 0.2837 -4.29%
2006-04-03 0 0.700 0.630 0.720 0.570 0.700 799,750 535,569 0.6697 0.300 0.270 0.309 0.245 0.300 1,863,918 0.2873 22.81%
2006-03-31 0 0.570 0.560 0.600 0.550 0.750 883,700 571,761 0.6470 0.245 0.240 0.257 0.236 0.322 2,059,574 0.2776 -14.93%
2006-03-30 0 0.670 0.630 0.670 0.355 0.740 2,240,650 1,340,234 0.5981 0.287 0.270 0.287 0.152 0.318 5,222,117 0.2566 106.15%
2006-03-29 0 0.325 0.325 0.355 0.132 0.360 1,684,000 461,356 0.2740 0.139 0.139 0.152 0.057 0.154 3,924,774 0.1175 142.54%
2006-03-28 0 0.134 0.134 0.170 0.121 0.121 7,700 915 0.1188 0.057 0.057 0.073 0.052 0.052 17,946 0.0510 -17.28%
2006-03-27 0 0.162 0.121 - - - 0 0 - 0.070 0.052 - - - 0 - 0.00%
2006-03-24 0 0.162 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2006-03-23 0 0.162 0.150 - - - 0 0 - 0.070 0.064 - - - 0 - 0.00%
2006-03-22 0 0.162 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2006-03-21 0 0.162 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2006-03-20 0 0.162 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2006-03-17 0 0.162 0.162 - 0.162 0.162 20,000 3,240 0.1620 0.070 0.070 - 0.070 0.070 46,613 0.0695 -0.61%
2006-03-16 0 0.163 - 0.163 - - 0 0 - 0.070 - 0.070 - - 0 - -2.98%
2006-03-15 0 0.168 - 0.168 - - 2,000 320 0.1600 0.072 - 0.072 - - 4,661 0.0687 0.00%
2006-03-14 0 0.168 - 0.239 - - 0 0 - 0.072 - 0.103 - - 0 - 0.00%
2006-03-13 0 0.168 - 0.229 - - 0 0 - 0.072 - 0.098 - - 0 - 0.00%
2006-03-10 0 0.168 - 0.239 - - 0 0 - 0.072 - 0.103 - - 0 - 0.00%
2006-03-09 0 0.168 0.168 0.239 0.168 0.168 20,000 3,360 0.1680 0.072 0.072 0.103 0.072 0.072 46,613 0.0721 -4.00%
2006-03-08 0 0.175 - 0.175 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2006-03-07 0 0.175 - 0.239 - - 0 0 - 0.075 - 0.103 - - 0 - 0.00%
2006-03-06 0 0.175 - 0.239 - - 0 0 - 0.075 - 0.103 - - 0 - 0.00%
2006-03-03 0 0.175 - 0.219 - - 0 0 - 0.075 - 0.094 - - 0 - 0.00%
2006-03-02 0 0.175 - 0.239 - - 0 0 - 0.075 - 0.103 - - 0 - 0.00%
2006-03-01 0 0.175 - 0.239 - - 0 0 - 0.075 - 0.103 - - 0 - 0.00%
2006-02-28 0 0.175 - 0.239 - - 0 0 - 0.075 - 0.103 - - 0 - 0.00%
2006-02-27 0 0.175 0.175 0.239 0.170 0.170 2,000 340 0.1700 0.075 0.075 0.103 0.073 0.073 4,661 0.0729 2.34%
2006-02-24 0 0.171 0.171 0.239 0.171 0.171 13,000 2,220 0.1708 0.073 0.073 0.103 0.073 0.073 30,298 0.0733 -1.16%
2006-02-23 0 0.173 0.173 0.239 - - 0 0 - 0.074 0.074 0.103 - - 0 - 6.13%
2006-02-22 0 0.163 0.163 0.239 0.160 0.160 5,000 790 0.1580 0.070 0.070 0.103 0.069 0.069 11,653 0.0678 -16.41%
2006-02-21 0 0.195 0.160 0.240 - - 0 0 - 0.084 0.069 0.103 - - 0 - 0.00%
2006-02-20 0 0.195 0.195 0.200 0.190 0.210 304,000 60,080 0.1976 0.084 0.084 0.086 0.082 0.090 708,510 0.0848 -8.02%
2006-02-17 0 0.212 0.212 0.239 0.190 0.190 2,000 380 0.1900 0.091 0.091 0.103 0.082 0.082 4,661 0.0815 -3.20%
2006-02-16 0 0.219 - 0.239 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2006-02-15 0 0.219 - 0.239 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2006-02-14 0 0.219 0.182 0.230 0.182 0.219 4,500 890 0.1978 0.094 0.078 0.099 0.078 0.094 10,488 0.0849 4.78%
2006-02-13 0 0.209 0.186 0.239 0.186 0.209 252,000 47,064 0.1868 0.090 0.080 0.103 0.080 0.090 587,318 0.0801 -5.00%
2006-02-10 0 0.220 0.220 0.240 0.210 0.210 4,000 840 0.2100 0.094 0.094 0.103 0.090 0.090 9,323 0.0901 7.32%
2006-02-09 0 0.205 0.195 0.240 - - 0 0 - 0.088 0.084 0.103 - - 0 - 0.00%
2006-02-08 0 0.205 0.205 0.240 0.200 0.200 250,000 50,000 0.2000 0.088 0.088 0.103 0.086 0.086 582,657 0.0858 2.50%
2006-02-07 0 0.200 0.200 0.210 0.180 0.200 246,000 49,000 0.1992 0.086 0.086 0.090 0.077 0.086 573,334 0.0855 0.00%
2006-02-06 0 0.200 - 0.220 - - 0 0 - 0.086 - 0.094 - - 0 - 0.00%
2006-02-03 0 0.200 - 0.240 - - 0 0 - 0.086 - 0.103 - - 0 - 0.00%
2006-02-02 0 0.200 - 0.220 - - 0 0 - 0.086 - 0.094 - - 0 - 0.00%
2006-02-01 0 0.200 - 0.220 - - 0 0 - 0.086 - 0.094 - - 0 - 0.00%
2006-01-27 0 0.200 - 0.200 - - 0 0 - 0.086 - 0.086 - - 0 - -7.41%
2006-01-26 0 0.216 - 0.230 - - 0 0 - 0.093 - 0.099 - - 0 - 0.00%
2006-01-25 0 0.216 - 0.230 - - 0 0 - 0.093 - 0.099 - - 0 - 0.00%
2006-01-24 0 0.216 - 0.240 - - 0 0 - 0.093 - 0.103 - - 0 - 0.00%
2006-01-23 0 0.216 - 0.240 - - 0 0 - 0.093 - 0.103 - - 0 - 0.00%
2006-01-20 0 0.216 - 0.220 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
2006-01-19 0 0.216 - 0.220 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
2006-01-18 0 0.216 0.200 0.216 0.220 0.220 100,000 22,000 0.2200 0.093 0.086 0.093 0.094 0.094 233,063 0.0944 8.00%
2006-01-17 0 0.200 - 0.240 - - 0 0 - 0.086 - 0.103 - - 0 - 0.00%
2006-01-16 0 0.200 - 0.240 - - 0 0 - 0.086 - 0.103 - - 0 - 0.00%
2006-01-13 0 0.200 0.181 0.220 0.200 0.200 2,000 400 0.2000 0.086 0.078 0.094 0.086 0.086 4,661 0.0858 -14.89%
2006-01-12 0 0.235 - 0.235 - - 0 0 - 0.101 - 0.101 - - 0 - -2.08%
2006-01-11 0 0.240 - 0.250 0.240 0.240 10,500 2,515 0.2395 0.103 - 0.107 0.103 0.103 24,472 0.1028 -2.04%
2006-01-10 0 0.245 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2006-01-09 0 0.245 - 0.245 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2006-01-06 0 0.245 - 0.245 0.245 0.250 100,000 24,750 0.2475 0.105 - 0.105 0.105 0.107 233,063 0.1062 -2.00%
2006-01-05 0 0.250 - 0.250 - - 0 0 - 0.107 - 0.107 - - 0 - -1.96%
2006-01-04 0 0.255 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2006-01-03 0 0.255 - 0.255 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2005-12-30 0 0.255 - 0.255 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2005-12-29 0 0.255 - 0.260 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2005-12-28 0 0.255 - 0.255 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2005-12-23 0 0.255 - 0.260 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2005-12-22 0 0.255 - 0.265 - - 0 0 - 0.109 - 0.114 - - 0 - 0.00%
2005-12-21 0 0.255 - 0.265 - - 0 0 - 0.109 - 0.114 - - 0 - 0.00%
2005-12-20 0 0.255 - 0.265 - - 0 0 - 0.109 - 0.114 - - 0 - 0.00%
2005-12-19 0 0.255 - 0.265 - - 0 0 - 0.109 - 0.114 - - 0 - 0.00%
2005-12-16 0 0.255 0.235 0.265 - - 0 0 - 0.109 0.101 0.114 - - 0 - 0.00%
2005-12-15 0 0.255 - 0.265 - - 0 0 - 0.109 - 0.114 - - 0 - 0.00%
2005-12-14 0 0.255 0.235 0.265 - - 0 0 - 0.109 0.101 0.114 - - 0 - 0.00%
2005-12-13 0 0.255 0.235 0.255 - - 200 46 0.2300 0.109 0.101 0.109 - - 466 0.0987 0.00%
2005-12-12 0 0.255 0.230 0.255 0.255 0.260 150,000 38,500 0.2567 0.109 0.099 0.109 0.109 0.112 349,594 0.1101 0.00%
2005-12-09 0 0.255 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2005-12-08 0 0.255 - 0.260 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2005-12-07 0 0.255 0.235 0.260 0.240 0.255 236,000 57,950 0.2456 0.109 0.101 0.112 0.103 0.109 550,028 0.1054 6.25%
2005-12-06 0 0.240 0.173 0.240 0.240 0.240 74,000 17,760 0.2400 0.103 0.074 0.103 0.103 0.103 172,466 0.1030 9.09%
2005-12-05 0 0.220 - - 0.220 0.220 40,000 8,800 0.2200 0.094 - - 0.094 0.094 93,225 0.0944 22.22%
2005-12-02 0 0.180 - 0.220 - - 0 0 - 0.077 - 0.094 - - 0 - 0.00%
2005-12-01 0 0.180 0.177 0.220 - - 0 0 - 0.077 0.076 0.094 - - 0 - 0.00%
2005-11-30 0 0.180 0.180 0.220 - - 0 0 - 0.077 0.077 0.094 - - 0 - 0.00%
2005-11-29 0 0.180 0.171 0.220 - - 0 0 - 0.077 0.073 0.094 - - 0 - 0.00%
2005-11-28 0 0.180 0.180 0.244 0.180 0.180 40,000 7,200 0.1800 0.077 0.077 0.105 0.077 0.077 93,225 0.0772 -20.00%
2005-11-25 0 0.225 0.180 0.245 - - 0 0 - 0.097 0.077 0.105 - - 0 - 0.00%
2005-11-24 0 0.225 - 0.240 - - 0 0 - 0.097 - 0.103 - - 0 - 0.00%
2005-11-23 0 0.225 - 0.250 - - 0 0 - 0.097 - 0.107 - - 0 - 0.00%
2005-11-22 0 0.225 - 0.250 - - 0 0 - 0.097 - 0.107 - - 0 - 0.00%
2005-11-21 0 0.225 - 0.250 - - 0 0 - 0.097 - 0.107 - - 0 - 0.00%
2005-11-18 0 0.225 - 0.250 - - 0 0 - 0.097 - 0.107 - - 0 - 0.00%
2005-11-17 0 0.225 0.225 0.250 0.215 0.215 56,250 12,091 0.2150 0.097 0.097 0.107 0.092 0.092 131,098 0.0922 4.65%
2005-11-16 0 0.215 0.200 0.250 - - 0 0 - 0.092 0.086 0.107 - - 0 - 0.00%
2005-11-15 0 0.215 0.200 - - - 0 0 - 0.092 0.086 - - - 0 - 0.00%
2005-11-14 0 0.215 0.200 - - - 0 0 - 0.092 0.086 - - - 0 - 0.00%
2005-11-11 0 0.215 0.215 - - - 1,302,916 260,583 0.2000 0.092 0.092 - - - 3,036,610 0.0858 7.50%
2005-11-10 0 0.200 0.181 - - - 0 0 - 0.086 0.078 - - - 0 - 0.00%
2005-11-09 0 0.200 0.181 - - - 0 0 - 0.086 0.078 - - - 0 - 0.00%
2005-11-08 0 0.200 0.180 - - - 0 0 - 0.086 0.077 - - - 0 - 0.00%
2005-11-07 0 0.200 0.181 - - - 100 17 0.1700 0.086 0.078 - - - 233 0.0729 0.00%
2005-11-04 0 0.200 0.200 - 0.200 0.200 12,000 2,400 0.2000 0.086 0.086 - 0.086 0.086 27,968 0.0858 4.71%
2005-11-03 0 0.191 0.190 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2005-11-02 0 0.191 0.191 - 0.174 0.174 2,700 464 0.1719 0.082 0.082 - 0.075 0.075 6,293 0.0737 -13.18%
2005-11-01 0 0.220 0.200 - - - 0 0 - 0.094 0.086 - - - 0 - 0.00%
2005-10-31 0 0.220 0.150 - - - 0 0 - 0.094 0.064 - - - 0 - 0.00%
2005-10-28 0 0.220 0.200 - - - 0 0 - 0.094 0.086 - - - 0 - 0.00%
2005-10-27 0 0.220 0.210 0.340 0.220 0.240 56,000 12,920 0.2307 0.094 0.090 0.146 0.094 0.103 130,515 0.0990 -8.33%
2005-10-26 0 0.240 0.220 - - - 0 0 - 0.103 0.094 - - - 0 - 0.00%
2005-10-25 0 0.240 0.240 0.340 0.220 0.240 92,000 22,040 0.2396 0.103 0.103 0.146 0.094 0.103 214,418 0.1028 9.09%
2005-10-24 0 0.220 0.200 - - - 1,800 351 0.1950 0.094 0.086 - - - 4,195 0.0837 0.00%
2005-10-21 0 0.220 0.220 - 0.220 0.240 223,000 53,393 0.2394 0.094 0.094 - 0.094 0.103 519,730 0.1027 -8.33%
2005-10-20 0 0.240 0.220 - 0.240 0.240 50,000 12,000 0.2400 0.103 0.094 - 0.103 0.103 116,531 0.1030 -0.83%
2005-10-19 0 0.242 0.242 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2005-10-18 0 0.242 0.242 - - - 0 0 - 0.104 0.104 - - - 0 - 0.83%
2005-10-17 0 0.240 0.240 0.340 0.240 0.280 169,500 41,925 0.2473 0.103 0.103 0.146 0.103 0.120 395,041 0.1061 -4.00%
2005-10-14 0 0.250 0.240 0.250 - - 0 0 - 0.107 0.103 0.107 - - 0 - 0.00%
2005-10-13 0 0.250 0.230 0.270 - - 4,716 1,078 0.2286 0.107 0.099 0.116 - - 10,991 0.0981 0.00%
2005-10-12 0 0.250 0.240 0.300 0.250 0.250 30,000 7,500 0.2500 0.107 0.103 0.129 0.107 0.107 69,919 0.1073 -21.87%
2005-10-10 0 0.320 0.320 - 0.320 0.320 90,000 28,800 0.3200 0.137 0.137 - 0.137 0.137 209,756 0.1373 0.00%
2005-10-07 0 0.320 0.250 0.320 - - 0 0 - 0.137 0.107 0.137 - - 0 - 0.00%
2005-10-06 0 0.320 0.250 0.320 - - 0 0 - 0.137 0.107 0.137 - - 0 - 0.00%
2005-10-05 0 0.320 0.250 0.320 - - 0 0 - 0.137 0.107 0.137 - - 0 - 0.00%
2005-10-04 0 0.320 0.255 0.330 - - 0 0 - 0.137 0.109 0.142 - - 0 - 0.00%
2005-10-03 0 0.320 0.250 0.320 - - 0 0 - 0.137 0.107 0.137 - - 0 - -3.03%
2005-09-30 0 0.330 0.260 0.330 - - 0 0 - 0.142 0.112 0.142 - - 0 - -2.94%
2005-09-29 0 0.340 0.255 0.340 - - 364 91 0.2500 0.146 0.109 0.146 - - 848 0.1073 0.00%
2005-09-28 0 0.340 0.250 0.380 - - 0 0 - 0.146 0.107 0.163 - - 0 - 0.00%
2005-09-27 0 0.340 0.255 0.340 - - 0 0 - 0.146 0.109 0.146 - - 0 - 0.00%
2005-09-26 0 0.340 0.250 0.400 0.340 0.340 24,000 8,160 0.3400 0.146 0.107 0.172 0.146 0.146 55,935 0.1459 9.68%
2005-09-23 0 0.310 0.250 0.360 - - 0 0 - 0.133 0.107 0.154 - - 0 - 0.00%
2005-09-22 0 0.310 0.255 0.360 - - 0 0 - 0.133 0.109 0.154 - - 0 - 0.00%
2005-09-21 0 0.310 0.255 0.400 - - 0 0 - 0.133 0.109 0.172 - - 0 - 0.00%
2005-09-20 0 0.310 0.260 0.400 - - 0 0 - 0.133 0.112 0.172 - - 0 - 0.00%
2005-09-16 0 0.310 0.310 0.350 0.300 0.310 74,500 22,435 0.3011 0.133 0.133 0.150 0.129 0.133 173,632 0.1292 3.33%
2005-09-15 0 0.300 0.300 0.340 0.300 0.300 186,000 55,050 0.2960 0.129 0.129 0.146 0.129 0.129 433,496 0.1270 -1.64%
2005-09-14 0 0.305 0.305 0.320 0.290 0.295 20,000 5,850 0.2925 0.131 0.131 0.137 0.124 0.127 46,613 0.1255 -7.58%
2005-09-13 0 0.330 0.290 0.340 0.310 0.330 21,106 6,659 0.3155 0.142 0.124 0.146 0.133 0.142 49,190 0.1354 10.00%
2005-09-12 0 0.300 0.265 0.330 0.300 0.300 46,000 13,800 0.3000 0.129 0.114 0.142 0.129 0.129 107,209 0.1287 7.14%
2005-09-09 0 0.280 0.260 0.300 - - 0 0 - 0.120 0.112 0.129 - - 0 - 0.00%
2005-09-08 0 0.280 0.260 0.280 0.248 0.280 378,000 100,576 0.2661 0.120 0.112 0.120 0.106 0.120 880,977 0.1142 12.00%
2005-09-07 0 0.250 0.250 0.300 0.250 0.250 5,000 1,240 0.2480 0.107 0.107 0.129 0.107 0.107 11,653 0.1064 0.00%
2005-09-06 0 0.250 0.250 0.285 0.250 0.250 2,003 501 0.2501 0.107 0.107 0.122 0.107 0.107 4,668 0.1073 -1.96%
2005-09-05 0 0.255 0.250 0.280 - - 1,000 240 0.2400 0.109 0.107 0.120 - - 2,331 0.1030 0.00%
2005-09-02 0 0.255 0.255 0.280 0.238 0.255 66,500 16,506 0.2482 0.109 0.109 0.120 0.102 0.109 154,987 0.1065 2.00%
2005-09-01 0 0.250 0.232 0.255 0.245 0.250 42,000 10,340 0.2462 0.107 0.100 0.109 0.105 0.107 97,886 0.1056 7.76%
2005-08-31 0 0.232 0.232 0.250 0.232 0.245 22,000 5,260 0.2391 0.100 0.100 0.107 0.100 0.105 51,274 0.1026 0.00%
2005-08-30 0 0.232 0.232 - 0.230 0.232 50,000 11,516 0.2303 0.100 0.100 - 0.099 0.100 116,531 0.0988 1.75%
2005-08-29 0 0.228 0.230 - 0.212 0.230 619,012 136,605 0.2207 0.098 0.099 - 0.091 0.099 1,442,685 0.0947 3.64%
2005-08-26 0 0.220 0.220 0.255 0.214 0.220 74,364 16,126 0.2169 0.094 0.094 0.109 0.092 0.094 173,315 0.0930 1.85%
2005-08-25 0 0.216 0.216 0.225 0.201 0.228 284,584 61,803 0.2172 0.093 0.093 0.097 0.086 0.098 663,259 0.0932 -5.26%
2005-08-24 0 0.228 0.227 0.235 0.220 0.245 712,673 162,019 0.2273 0.098 0.097 0.101 0.094 0.105 1,660,974 0.0975 1.79%
2005-08-23 0 0.224 0.224 0.255 0.201 0.238 1,746,993 383,030 0.2193 0.096 0.096 0.109 0.086 0.102 4,071,587 0.0941 -10.40%
2005-08-22 0 0.250 0.220 0.250 - - 0 0 - 0.107 0.094 0.107 - - 0 - -7.41%
2005-08-19 0 0.270 - 0.270 - - 0 0 - 0.116 - 0.116 - - 0 - -1.82%
2005-08-18 0 0.275 0.250 0.275 - - 1,000 240 0.2400 0.118 0.107 0.118 - - 2,331 0.1030 0.00%
2005-08-17 0 0.275 - 0.275 0.280 0.280 40,000 11,200 0.2800 0.118 - 0.118 0.120 0.120 93,225 0.1201 -1.79%
2005-08-16 0 0.280 0.240 0.280 0.240 0.280 55,000 13,980 0.2542 0.120 0.103 0.120 0.103 0.120 128,184 0.1091 16.67%
2005-08-15 0 0.240 0.240 0.280 0.240 0.250 117,500 28,485 0.2424 0.103 0.103 0.120 0.103 0.107 273,849 0.1040 -7.69%
2005-08-12 0 0.260 0.250 0.300 0.205 0.280 110,500 27,922 0.2527 0.112 0.107 0.129 0.088 0.120 257,534 0.1084 -25.71%
2005-08-11 0 0.350 0.280 0.370 0.350 0.350 10,800 3,708 0.3433 0.150 0.120 0.159 0.150 0.150 25,171 0.1473 0.00%
2005-08-10 0 0.350 0.300 0.400 0.231 0.350 27,000 8,106 0.3002 0.150 0.129 0.172 0.099 0.150 62,927 0.1288 72.41%
2005-08-09 0 0.203 0.203 0.370 0.200 0.200 10,000 2,000 0.2000 0.087 0.087 0.159 0.086 0.086 23,306 0.0858 -46.58%
2005-08-08 0 0.380 - 0.380 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2005-08-05 0 0.380 0.380 0.400 0.380 0.400 93,000 35,530 0.3820 0.163 0.163 0.172 0.163 0.172 216,748 0.1639 0.00%
2005-08-04 0 0.380 0.380 0.450 0.380 0.450 52,000 23,030 0.4429 0.163 0.163 0.193 0.163 0.193 121,193 0.1900 -20.83%
2005-08-03 0 0.480 0.380 - - - 0 0 - 0.206 0.163 - - - 0 - 0.00%
2005-08-02 0 0.480 - 0.480 - - 0 0 - 0.206 - 0.206 - - 0 - -12.73%
2005-08-01 0 0.550 - 0.550 - - 0 0 - 0.236 - 0.236 - - 0 - -6.78%
2005-07-29 0 0.590 - 0.590 - - 0 0 - 0.253 - 0.253 - - 0 - -1.67%
2005-07-28 0 0.600 - 0.600 - - 2,000 1,000 0.5000 0.257 - 0.257 - - 4,661 0.2145 0.00%
2005-07-27 0 0.600 - 0.640 - - 0 0 - 0.257 - 0.275 - - 0 - 0.00%
2005-07-26 0 0.850 - 0.850 - - 210 168 0.8000 0.257 - 0.257 - - 693 0.2423 0.00%
2005-07-25 0 0.850 - 0.850 0.850 0.850 29,000 24,510 0.8452 0.257 - 0.257 0.257 0.257 95,750 0.2560 0.00%
2005-07-22 0 0.850 0.700 0.900 0.850 0.850 2,270 1,926 0.8485 0.257 0.212 0.273 0.257 0.257 7,495 0.2570 -7.61%
2005-07-21 0 0.920 0.630 0.920 0.900 0.920 6,000 5,090 0.8483 0.279 0.191 0.279 0.273 0.279 19,810 0.2569 27.78%
2005-07-20 0 0.720 0.720 0.900 0.680 1.000 129,020 90,783 0.7036 0.218 0.218 0.273 0.206 0.303 425,988 0.2131 16.13%
2005-07-19 0 0.620 0.620 - 0.600 0.610 9,500 5,595 0.5889 0.188 0.188 - 0.182 0.185 31,366 0.1784 12.73%
2005-07-18 0 0.550 0.550 - - - 1,200 610 0.5083 0.167 0.167 - - - 3,962 0.1540 0.00%
2005-07-15 0 0.550 0.500 - - - 0 0 - 0.167 0.151 - - - 0 - 0.00%
2005-07-14 0 0.550 0.500 - - - 2,000 960 0.4800 0.167 0.151 - - - 6,603 0.1454 0.00%
2005-07-13 0 0.550 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2005-07-12 0 0.550 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2005-07-11 0 0.550 - - 0.550 0.550 2,750 1,543 0.5611 0.167 - - 0.167 0.167 9,080 0.1699 -8.33%
2005-07-08 0 0.600 0.450 - 0.600 0.600 3,000 1,700 0.5667 0.182 0.136 - 0.182 0.182 9,905 0.1716 0.00%
2005-07-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-07-05 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-07-04 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-06-30 0 0.600 - - 0.600 0.600 7,500 4,350 0.5800 0.182 - - 0.182 0.182 24,763 0.1757 0.00%
2005-06-29 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-06-28 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-06-27 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-06-24 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.182 0.182 - 0.182 0.182 33,017 0.1817 -7.69%
2005-06-23 0 0.650 0.650 - - - 0 0 - 0.197 0.197 - - - 0 - 3.17%
2005-06-22 0 0.630 - 0.630 - - 0 0 - 0.191 - 0.191 - - 0 - -8.70%
2005-06-21 0 0.690 - 0.690 0.690 0.690 2,000 1,380 0.6900 0.209 - 0.209 0.209 0.209 6,603 0.2090 -8.00%
2005-06-20 0 0.750 - 0.750 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
2005-06-17 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-16 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-15 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-14 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-13 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-10 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-09 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-08 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-07 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-06 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-03 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-02 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-06-01 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-05-31 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-05-30 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-05-27 0 0.750 0.650 - 0.730 0.750 62,300 46,627 0.7484 0.227 0.197 - 0.221 0.227 205,697 0.2267 -3.85%
2005-05-26 0 0.780 - 0.780 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2005-05-25 0 0.780 - 0.780 - - 0 0 - 0.236 - 0.236 - - 0 - -2.50%
2005-05-24 0 0.800 - 0.800 - - 0 0 - 0.242 - 0.242 - - 0 - -3.61%
2005-05-23 0 0.830 - 0.830 - - 0 0 - 0.251 - 0.251 - - 0 - -2.35%
2005-05-20 0 0.850 - 0.850 - - 0 0 - 0.257 - 0.257 - - 0 - -3.41%
2005-05-19 0 0.880 - 0.880 - - 0 0 - 0.267 - 0.267 - - 0 - -1.12%
2005-05-18 0 0.890 - 0.890 - - 0 0 - 0.270 - 0.270 - - 0 - -8.25%
2005-05-17 0 0.970 - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2005-05-13 0 0.970 - 0.970 - - 0 0 - 0.294 - 0.294 - - 0 - -1.02%
2005-05-12 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
2005-05-11 0 0.980 - 0.980 - - 0 0 - 0.297 - 0.297 - - 0 - -2.00%
2005-05-10 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-05-09 0 1.000 0.900 1.000 - - 0 0 - 0.303 0.273 0.303 - - 0 - 0.00%
2005-05-06 0 1.000 - - - - 500 450 0.9000 0.303 - - - - 1,651 0.2726 0.00%
2005-05-05 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-05-04 0 1.000 0.900 - - - 0 0 - 0.303 0.273 - - - 0 - 0.00%
2005-05-03 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-29 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-28 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-27 0 1.000 - 1.000 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2005-04-26 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-25 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-22 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-21 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-20 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-19 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-18 0 1.000 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2005-04-15 0 1.000 0.900 1.060 - - 0 0 - 0.303 0.273 0.321 - - 0 - 0.00%
2005-04-14 0 1.000 0.900 1.000 - - 1,000 900 0.9000 0.303 0.273 0.303 - - 3,302 0.2726 0.00%
2005-04-13 0 1.000 1.000 1.070 0.800 1.000 38,500 31,880 0.8281 0.303 0.303 0.324 0.242 0.303 127,116 0.2508 25.00%
2005-04-12 0 0.800 0.730 - - - 0 0 - 0.242 0.221 - - - 0 - 0.00%
2005-04-11 0 0.800 - - 0.800 0.800 10,000 8,000 0.8000 0.242 - - 0.242 0.242 33,017 0.2423 0.00%
2005-04-08 0 0.800 - - 0.800 0.800 4,000 3,200 0.8000 0.242 - - 0.242 0.242 13,207 0.2423 6.67%
2005-04-07 0 0.750 0.600 - 0.750 0.750 6,500 4,800 0.7385 0.227 0.182 - 0.227 0.227 21,461 0.2237 -6.25%
2005-04-06 0 0.800 0.610 - 0.750 0.800 6,255 4,850 0.7754 0.242 0.185 - 0.227 0.242 20,652 0.2348 6.67%
2005-04-04 0 0.750 0.610 - - - 500 295 0.5900 0.227 0.185 - - - 1,651 0.1787 0.00%
2005-04-01 0 0.750 0.750 - - - 0 0 - 0.227 0.227 - - - 0 - 1.35%
2005-03-31 0 0.740 0.740 - - - 0 0 - 0.224 0.224 - - - 0 - 0.00%
2005-03-30 0 0.740 0.740 0.850 0.740 0.850 100,500 76,355 0.7598 0.224 0.224 0.257 0.224 0.257 331,823 0.2301 8.82%
2005-03-29 0 0.680 0.600 - - - 0 0 - 0.206 0.182 - - - 0 - 0.00%
2005-03-24 0 0.680 0.600 - 0.680 0.680 80,000 54,400 0.6800 0.206 0.182 - 0.206 0.206 264,138 0.2060 -9.33%
2005-03-23 0 0.750 0.680 - - - 0 0 - 0.227 0.206 - - - 0 - 0.00%
2005-03-22 0 0.750 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-03-21 0 0.750 0.680 - - - 0 0 - 0.227 0.206 - - - 0 - 0.00%
2005-03-18 0 0.750 0.680 - 0.750 0.750 3,000 2,210 0.7367 0.227 0.206 - 0.227 0.227 9,905 0.2231 -6.25%
2005-03-17 0 0.800 - 0.800 - - 2,500 1,625 0.6500 0.242 - 0.242 - - 8,254 0.1969 0.00%
2005-03-16 0 0.800 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2005-03-15 0 0.800 - 0.830 - - 0 0 - 0.242 - 0.251 - - 0 - 0.00%
2005-03-14 0 0.800 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2005-03-11 0 0.800 - 0.890 0.800 0.800 76,000 60,800 0.8000 0.242 - 0.270 0.242 0.242 250,931 0.2423 -9.09%
2005-03-10 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
2005-03-09 0 0.880 - 0.880 - - 0 0 - 0.267 - 0.267 - - 0 - -2.22%
2005-03-08 0 0.900 - 0.900 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2005-03-07 0 0.900 - 0.900 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2005-03-04 0 0.900 0.760 0.950 0.900 0.900 60,000 54,000 0.9000 0.273 0.230 0.288 0.273 0.273 198,103 0.2726 0.00%
2005-03-03 0 0.900 - 0.900 0.950 1.000 106,644 106,197 0.9958 0.273 - 0.273 0.288 0.303 352,109 0.3016 12.50%
2005-03-02 0 0.800 0.750 - 0.800 0.800 4,000 3,200 0.8000 0.242 0.227 - 0.242 0.242 13,207 0.2423 14.29%
2005-03-01 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-02-28 0 0.700 0.700 - - - 1,500 990 0.6600 0.212 0.212 - - - 4,953 0.1999 0.00%
2005-02-25 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-02-24 0 0.700 0.700 - - - 0 0 - 0.212 0.212 - - - 0 - 16.67%
2005-02-23 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-02-22 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-02-21 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-02-18 0 0.600 0.520 - - - 0 0 - 0.182 0.157 - - - 0 - 0.00%
2005-02-17 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-02-16 0 0.600 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-02-15 0 0.600 - - 0.600 0.600 6,000 3,600 0.6000 0.182 - - 0.182 0.182 19,810 0.1817 7.14%
2005-02-14 0 0.560 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-02-08 0 0.560 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-02-07 0 0.560 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-02-04 0 0.560 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-02-03 0 0.560 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-02-02 0 0.560 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-02-01 0 0.560 - - 0.560 0.560 116,000 64,960 0.5600 0.170 - - 0.170 0.170 383,000 0.1696 0.00%
2005-01-31 0 0.560 - 0.600 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2005-01-28 0 0.560 0.560 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2005-01-27 0 0.560 0.560 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2005-01-26 0 0.560 0.520 - - - 0 0 - 0.170 0.157 - - - 0 - 0.00%
2005-01-25 0 0.560 0.520 - - - 0 0 - 0.170 0.157 - - - 0 - 0.00%
2005-01-24 0 0.560 0.520 - - - 0 0 - 0.170 0.157 - - - 0 - 0.00%
2005-01-21 0 0.560 0.560 - 0.560 0.560 5,500 3,020 0.5491 0.170 0.170 - 0.170 0.170 18,159 0.1663 -6.67%
2005-01-20 0 0.600 0.520 0.620 - - 1,500 735 0.4900 0.182 0.157 0.188 - - 4,953 0.1484 0.00%
2005-01-19 0 0.600 0.520 - 0.600 0.600 5,000 3,000 0.6000 0.182 0.157 - 0.182 0.182 16,509 0.1817 7.14%
2005-01-18 0 0.560 0.500 - - - 0 0 - 0.170 0.151 - - - 0 - 0.00%
2005-01-17 0 0.560 0.500 0.600 - - 500 240 0.4800 0.170 0.151 0.182 - - 1,651 0.1454 0.00%
2005-01-14 0 0.560 0.500 - - - 0 0 - 0.170 0.151 - - - 0 - 0.00%
2005-01-13 0 0.560 0.500 - - - 0 0 - 0.170 0.151 - - - 0 - 0.00%
2005-01-12 0 0.560 0.500 - 0.560 0.560 54,000 30,240 0.5600 0.170 0.151 - 0.170 0.170 178,293 0.1696 -3.45%
2005-01-11 0 0.580 0.480 - - - 400 184 0.4600 0.176 0.145 - - - 1,321 0.1393 0.00%
2005-01-10 0 0.580 0.500 0.580 - - 0 0 - 0.176 0.151 0.176 - - 0 - 0.00%
2005-01-07 0 0.580 0.420 0.580 0.580 0.580 18,200 10,468 0.5752 0.176 0.127 0.176 0.176 0.176 60,091 0.1742 0.00%
2005-01-06 0 0.580 0.580 - - - 600 252 0.4200 0.176 0.176 - - - 1,981 0.1272 20.83%
2005-01-05 0 0.480 0.480 - 0.440 0.480 83,500 38,990 0.4669 0.145 0.145 - 0.133 0.145 275,694 0.1414 6.67%
2005-01-04 0 0.450 0.450 - 0.450 0.450 50,000 22,500 0.4500 0.136 0.136 - 0.136 0.136 165,086 0.1363 7.14%
2005-01-03 0 0.420 0.420 - - - 0 0 - 0.127 0.127 - - - 0 - 6.33%
2004-12-31 0 0.395 0.395 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2004-12-30 0 0.395 0.395 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2004-12-29 0 0.395 0.395 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2004-12-28 0 0.395 0.395 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2004-12-24 0 0.395 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2004-12-23 0 0.395 0.395 - 0.395 0.395 4,000 1,580 0.3950 0.120 0.120 - 0.120 0.120 13,207 0.1196 0.00%
2004-12-22 0 0.395 0.390 0.400 - - 1,500 555 0.3700 0.120 0.118 0.121 - - 4,953 0.1121 0.00%
2004-12-21 0 0.395 0.395 - - - 500 180 0.3600 0.120 0.120 - - - 1,651 0.1090 0.00%
2004-12-20 0 0.395 0.395 - - - 1,100 396 0.3600 0.120 0.120 - - - 3,632 0.1090 0.00%
2004-12-17 0 0.395 0.395 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2004-12-16 0 0.395 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2004-12-15 0 0.395 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2004-12-14 0 0.395 0.395 0.420 0.395 0.395 25,000 9,855 0.3942 0.120 0.120 0.127 0.120 0.120 82,543 0.1194 -3.66%
2004-12-13 0 0.410 0.380 - - - 0 0 - 0.124 0.115 - - - 0 - 0.00%
2004-12-10 0 0.410 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-12-09 0 0.410 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-12-08 0 0.410 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-12-07 0 0.410 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-12-06 0 0.410 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-12-03 0 0.410 0.400 - 0.410 0.410 4,200 1,716 0.4086 0.124 0.121 - 0.124 0.124 13,867 0.1237 -2.38%
2004-12-02 0 0.420 - 0.420 - - 1,400 532 0.3800 0.127 - 0.127 - - 4,622 0.1151 -2.33%
2004-12-01 0 0.430 - 0.430 - - 0 0 - 0.130 - 0.130 - - 0 - -2.27%
2004-11-30 0 0.440 - 0.450 - - 0 0 - 0.133 - 0.136 - - 0 - 0.00%
2004-11-29 0 0.440 - 0.450 - - 0 0 - 0.133 - 0.136 - - 0 - 0.00%
2004-11-26 0 0.440 0.400 - 0.400 0.440 89,300 38,814 0.4346 0.133 0.121 - 0.121 0.133 294,844 0.1316 10.00%
2004-11-25 0 0.400 0.400 - 0.400 0.400 4,800 1,896 0.3950 0.121 0.121 - 0.121 0.121 15,848 0.1196 0.00%
2004-11-24 0 0.400 0.400 - - - 1,000 370 0.3700 0.121 0.121 - - - 3,302 0.1121 1.27%
2004-11-23 0 0.395 0.395 - 0.395 0.395 71,000 28,010 0.3945 0.120 0.120 - 0.120 0.120 234,422 0.1195 0.00%
2004-11-22 0 0.395 0.380 - - - 0 0 - 0.120 0.115 - - - 0 - 0.00%
2004-11-19 0 0.395 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2004-11-18 0 0.395 - - - - 1,500 480 0.3200 0.120 - - - - 4,953 0.0969 0.00%
2004-11-17 0 0.395 0.395 - - - 0 0 - 0.120 0.120 - - - 0 - 3.95%
2004-11-16 0 0.380 0.380 - 0.350 0.380 75,600 27,144 0.3590 0.115 0.115 - 0.106 0.115 249,610 0.1087 70.40%
2004-11-15 0 0.223 0.223 - - - 0 0 - 0.068 0.068 - - - 0 - 5.69%
2004-11-12 0 0.211 0.200 - - - 0 0 - 0.064 0.061 - - - 0 - 0.00%
2004-11-11 0 0.211 0.211 - 0.210 0.210 4,000 840 0.2100 0.064 0.064 - 0.064 0.064 13,207 0.0636 3.43%
2004-11-10 0 0.204 0.204 0.280 0.200 0.200 53,300 13,876 0.2603 0.062 0.062 0.085 0.061 0.061 175,982 0.0788 -27.14%
2004-11-09 0 0.280 - 0.280 - - 0 0 - 0.085 - 0.085 - - 0 - -3.45%
2004-11-08 0 0.290 - 0.290 - - 0 0 - 0.088 - 0.088 - - 0 - -3.33%
2004-11-05 0 0.300 0.200 - - - 1,600 320 0.2000 0.091 0.061 - - - 5,283 0.0606 0.00%
2004-11-04 0 0.300 0.200 - - - 0 0 - 0.091 0.061 - - - 0 - 0.00%
2004-11-03 0 0.300 0.200 - - - 0 0 - 0.091 0.061 - - - 0 - 0.00%
2004-11-02 0 0.300 0.200 - - - 0 0 - 0.091 0.061 - - - 0 - 0.00%
2004-11-01 0 0.300 0.200 - - - 1,500 270 0.1800 0.091 0.061 - - - 4,953 0.0545 0.00%
2004-10-29 0 0.300 0.200 - - - 0 0 - 0.091 0.061 - - - 0 - 0.00%
2004-10-28 0 0.300 0.300 - 0.300 0.300 77,500 23,205 0.2994 0.091 0.091 - 0.091 0.091 255,883 0.0907 11.11%
2004-10-27 0 0.270 0.260 0.300 0.200 0.290 21,000 4,690 0.2233 0.082 0.079 0.091 0.061 0.088 69,336 0.0676 -6.90%
2004-10-26 0 0.290 0.200 0.300 - - 0 0 - 0.088 0.061 0.091 - - 0 - 0.00%
2004-10-25 0 0.290 0.200 0.290 - - 0 0 - 0.088 0.061 0.088 - - 0 - -3.33%
2004-10-21 0 0.300 0.200 0.300 - - 0 0 - 0.091 0.061 0.091 - - 0 - 0.00%
2004-10-20 0 0.300 0.265 0.300 0.300 0.300 180,000 54,000 0.3000 0.091 0.080 0.091 0.091 0.091 594,310 0.0909 0.00%
2004-10-19 0 0.300 0.300 0.400 - - 0 0 - 0.091 0.091 0.121 - - 0 - 0.00%
2004-10-18 0 0.300 0.300 - - - 0 0 - 0.091 0.091 - - - 0 - 0.00%
2004-10-15 0 0.300 0.300 0.400 - - 0 0 - 0.091 0.091 0.121 - - 0 - 15.38%
2004-10-14 0 0.260 0.200 0.400 - - 0 0 - 0.079 0.061 0.121 - - 0 - 0.00%
2004-10-13 0 0.260 0.200 0.400 0.260 0.260 4,500 1,130 0.2511 0.079 0.061 0.121 0.079 0.079 14,858 0.0761 -14.75%
2004-10-12 0 0.305 - 0.400 - - 0 0 - 0.092 - 0.121 - - 0 - 0.00%
2004-10-11 0 0.305 0.250 0.400 - - 0 0 - 0.092 0.076 0.121 - - 0 - 0.00%
2004-10-08 0 0.305 0.300 0.400 - - 0 0 - 0.092 0.091 0.121 - - 0 - 0.00%
2004-10-07 0 0.305 0.305 0.395 0.300 0.300 4,000 1,200 0.3000 0.092 0.092 0.120 0.091 0.091 13,207 0.0909 1.67%
2004-10-06 0 0.300 0.260 - 0.300 0.300 13,000 3,720 0.2862 0.091 0.079 - 0.091 0.091 42,922 0.0867 -14.29%
2004-10-05 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-10-04 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-30 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-28 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-27 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-24 0 0.350 0.200 0.350 - - 0 0 - 0.106 0.061 0.106 - - 0 - 0.00%
2004-09-23 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-22 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-21 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-20 0 0.350 0.200 - - - 0 0 - 0.106 0.061 - - - 0 - 0.00%
2004-09-17 0 0.350 0.201 0.900 - - 0 0 - 0.106 0.061 0.273 - - 0 - 0.00%
2004-09-16 0 0.350 - 0.900 - - 200 60 0.3000 0.106 - 0.273 - - 660 0.0909 0.00%
2004-09-15 0 0.350 - 0.900 - - 0 0 - 0.106 - 0.273 - - 0 - 0.00%
2004-09-14 0 0.350 0.250 0.900 - - 0 0 - 0.106 0.076 0.273 - - 0 - 0.00%
2004-09-13 0 0.350 0.300 0.900 0.350 0.350 8,000 2,800 0.3500 0.106 0.091 0.273 0.106 0.106 26,414 0.1060 -12.50%
2004-09-10 0 0.400 0.200 0.400 - - 0 0 - 0.121 0.061 0.121 - - 0 - -9.09%
2004-09-09 0 0.440 0.250 0.440 - - 0 0 - 0.133 0.076 0.133 - - 0 - -4.35%
2004-09-08 0 0.460 0.210 0.460 - - 0 0 - 0.139 0.064 0.139 - - 0 - -4.17%
2004-09-07 0 0.480 0.200 0.500 - - 0 0 - 0.145 0.061 0.151 - - 0 - 0.00%
2004-09-06 0 0.480 0.210 0.500 - - 0 0 - 0.145 0.064 0.151 - - 0 - 0.00%
2004-09-03 0 0.480 0.200 0.480 - - 0 0 - 0.145 0.061 0.145 - - 0 - -11.11%
2004-09-02 0 0.540 - 0.550 - - 0 0 - 0.164 - 0.167 - - 0 - 0.00%
2004-09-01 0 0.540 0.200 0.900 - - 0 0 - 0.164 0.061 0.273 - - 0 - 0.00%
2004-08-31 0 0.540 0.200 0.540 - - 0 0 - 0.164 0.061 0.164 - - 0 - 0.00%
2004-08-30 0 0.540 0.200 0.550 - - 0 0 - 0.164 0.061 0.167 - - 0 - 0.00%
2004-08-27 0 0.540 - 0.540 - - 600 324 0.5400 0.164 - 0.164 - - 1,981 0.1636 -1.82%
2004-08-26 0 0.550 0.200 0.550 - - 0 0 - 0.167 0.061 0.167 - - 0 - 0.00%
2004-08-25 0 0.550 - 0.600 - - 1,500 750 0.5000 0.167 - 0.182 - - 4,953 0.1514 0.00%
2004-08-24 0 0.550 0.200 0.550 0.600 0.600 31,700 18,280 0.5767 0.167 0.061 0.167 0.182 0.182 104,665 0.1747 10.00%
2004-08-23 0 0.500 0.200 0.900 - - 0 0 - 0.151 0.061 0.273 - - 0 - 0.00%
2004-08-20 0 0.500 0.200 0.500 - - 0 0 - 0.151 0.061 0.151 - - 0 - 0.00%
2004-08-19 0 0.500 0.200 0.900 - - 3,500 1,400 0.4000 0.151 0.061 0.273 - - 11,556 0.1211 0.00%
2004-08-18 0 0.500 0.200 0.900 - - 0 0 - 0.151 0.061 0.273 - - 0 - 0.00%
2004-08-17 0 0.500 0.200 0.580 - - 0 0 - 0.151 0.061 0.176 - - 0 - 0.00%
2004-08-16 0 0.500 0.200 - - - 0 0 - 0.151 0.061 - - - 0 - 0.00%
2004-08-13 0 0.500 0.200 0.900 - - 0 0 - 0.151 0.061 0.273 - - 0 - 0.00%
2004-08-12 0 0.500 0.200 0.700 - - 0 0 - 0.151 0.061 0.212 - - 0 - 0.00%
2004-08-11 0 0.500 - 0.580 - - 1,200 480 0.4000 0.151 - 0.176 - - 3,962 0.1211 0.00%
2004-08-10 0 0.500 0.200 0.900 - - 0 0 - 0.151 0.061 0.273 - - 0 - 0.00%
2004-08-09 0 0.500 0.201 0.580 - - 0 0 - 0.151 0.061 0.176 - - 0 - 0.00%
2004-08-06 0 0.500 0.200 0.900 - - 0 0 - 0.151 0.061 0.273 - - 0 - 0.00%
2004-08-05 0 0.500 0.200 0.900 - - 0 0 - 0.151 0.061 0.273 - - 0 - 0.00%
2004-08-04 0 0.500 0.200 0.900 - - 0 0 - 0.151 0.061 0.273 - - 0 - 0.00%
2004-08-03 0 0.500 - 0.900 - - 0 0 - 0.151 - 0.273 - - 0 - 0.00%
2004-08-02 0 0.500 0.500 0.600 0.500 0.580 2,600 1,316 0.5062 0.151 0.151 0.182 0.151 0.176 8,584 0.1533 -26.47%
2004-07-30 0 0.680 - 0.680 - - 0 0 - 0.206 - 0.206 - - 0 - -2.86%
2004-07-29 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - -2.78%
2004-07-28 0 0.720 - 0.900 - - 0 0 - 0.218 - 0.273 - - 0 - 0.00%
2004-07-27 0 0.720 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2004-07-26 0 0.720 - 0.900 - - 0 0 - 0.218 - 0.273 - - 0 - 0.00%
2004-07-23 0 0.036 - 0.042 - - 0 0 - 0.218 - 0.254 - - 0 - 0.00%
2004-07-22 0 0.036 0.036 0.045 - - 0 0 - 0.218 0.218 0.273 - - 0 - 0.00%
2004-07-21 0 0.036 0.036 0.045 0.036 0.036 154,000 5,544 0.0360 0.218 0.218 0.273 0.218 0.218 25,423 0.2181 38.46%
2004-07-20 0 0.026 0.026 - 0.026 0.026 10,000 260 0.0260 0.157 0.157 - 0.157 0.157 1,651 0.1575 0.00%
2004-07-19 0 0.026 0.026 0.036 0.026 0.026 20,000 520 0.0260 0.157 0.157 0.218 0.157 0.157 3,302 0.1575 0.00%
2004-07-16 0 0.026 0.026 0.035 - - 0 0 - 0.157 0.157 0.212 - - 0 - 4.00%
2004-07-15 0 0.025 0.025 0.045 - - 0 0 - 0.151 0.151 0.273 - - 0 - 25.00%
2004-07-14 0 0.020 0.020 0.040 0.020 0.035 104,000 3,580 0.0344 0.121 0.121 0.242 0.121 0.212 17,169 0.2085 -42.86%
2004-07-13 0 0.035 0.030 0.035 0.030 0.030 10,000 300 0.0300 0.212 0.182 0.212 0.182 0.182 1,651 0.1817 0.00%
2004-07-12 0 0.035 0.020 0.035 0.035 0.035 100,000 3,500 0.0350 0.212 0.121 0.212 0.212 0.212 16,509 0.2120 16.67%
2004-07-09 0 0.030 0.022 0.036 - - 0 0 - 0.182 0.133 0.218 - - 0 - 0.00%
2004-07-08 0 0.030 0.024 0.040 - - 0 0 - 0.182 0.145 0.242 - - 0 - 0.00%
2004-07-07 0 0.030 0.024 0.030 - - 0 0 - 0.182 0.145 0.182 - - 0 - 0.00%
2004-07-06 0 0.030 0.030 0.040 0.030 0.030 10,000 300 0.0300 0.182 0.182 0.242 0.182 0.182 1,651 0.1817 0.00%
2004-07-05 0 0.030 0.030 0.036 0.030 0.030 100,000 3,000 0.0300 0.182 0.182 0.218 0.182 0.182 16,509 0.1817 -3.23%
2004-07-02 0 0.031 0.023 0.031 0.023 0.031 130,000 3,850 0.0296 0.188 0.139 0.188 0.139 0.188 21,461 0.1794 29.17%
2004-06-30 0 0.024 0.024 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2004-06-29 0 0.024 0.024 0.040 0.024 0.024 10,000 240 0.0240 0.145 0.145 0.242 0.145 0.145 1,651 0.1454 -25.00%
2004-06-28 0 0.032 0.032 0.042 0.032 0.039 150,000 5,640 0.0376 0.194 0.194 0.254 0.194 0.236 24,763 0.2278 -20.00%
2004-06-25 0 0.040 0.032 0.040 0.020 0.040 762,000 25,240 0.0331 0.242 0.194 0.242 0.121 0.242 125,796 0.2006 0.00%
2004-06-24 0 0.040 0.024 0.040 0.022 0.042 42,000 1,556 0.0370 0.242 0.145 0.242 0.133 0.254 6,934 0.2244 -4.76%
2004-06-23 0 0.042 0.035 0.042 - - 0 0 - 0.254 0.212 0.254 - - 0 - 0.00%
2004-06-21 0 0.042 0.036 0.042 0.040 0.042 670,000 27,940 0.0417 0.254 0.218 0.254 0.242 0.254 110,608 0.2526 0.00%
2004-06-18 0 0.042 0.042 0.048 0.041 0.060 4,637,658 231,268 0.0499 0.254 0.254 0.291 0.248 0.363 765,612 0.3021 -17.65%
2004-06-17 0 0.051 0.051 0.060 0.050 0.051 350,000 17,650 0.0504 0.309 0.309 0.363 0.303 0.309 57,780 0.3055 -29.17%
2004-06-16 0 0.072 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2004-06-15 0 0.072 0.052 - - - 0 0 - 0.436 0.315 - - - 0 - 0.00%
2004-06-14 0 0.072 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2004-06-11 0 0.072 0.055 - - - 0 0 - 0.436 0.333 - - - 0 - 0.00%
2004-06-10 0 0.072 - 0.079 - - 0 0 - 0.436 - 0.479 - - 0 - 0.00%
2004-06-09 0 0.072 0.051 - - - 0 0 - 0.436 0.309 - - - 0 - 0.00%
2004-06-08 0 0.072 0.053 0.080 0.072 0.072 2,000 144 0.0720 0.436 0.321 0.485 0.436 0.436 330 0.4361 0.00%
2004-06-07 0 0.072 0.053 0.080 0.072 0.072 430,000 30,960 0.0720 0.436 0.321 0.485 0.436 0.436 70,987 0.4361 20.00%
2004-06-04 0 0.060 0.052 - - - 0 0 - 0.363 0.315 - - - 0 - 0.00%
2004-06-03 0 0.060 0.054 0.080 - - 0 0 - 0.363 0.327 0.485 - - 0 - 0.00%
2004-06-02 0 0.060 0.051 0.090 0.060 0.060 50,000 3,000 0.0600 0.363 0.309 0.545 0.363 0.363 8,254 0.3634 0.00%
2004-06-01 0 0.060 0.051 - - - 0 0 - 0.363 0.309 - - - 0 - 0.00%
2004-05-31 0 0.060 0.055 - - - 0 0 - 0.363 0.333 - - - 0 - 0.00%
2004-05-28 0 0.060 0.053 - - - 0 0 - 0.363 0.321 - - - 0 - 0.00%
2004-05-27 0 0.060 0.050 0.090 - - 0 0 - 0.363 0.303 0.545 - - 0 - 0.00%
2004-05-25 0 0.060 0.052 - - - 0 0 - 0.363 0.315 - - - 0 - 0.00%
2004-05-24 0 0.060 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2004-05-21 0 0.060 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2004-05-20 0 0.060 - - 0.060 0.060 200,000 12,000 0.0600 0.363 - - 0.363 0.363 33,017 0.3634 0.00%
2004-05-19 0 0.060 - 0.070 0.060 0.060 160,000 9,600 0.0600 0.363 - 0.424 0.363 0.363 26,414 0.3634 0.00%
2004-05-18 0 0.060 0.046 0.060 - - 0 0 - 0.363 0.279 0.363 - - 0 - -7.69%
2004-05-17 0 0.065 0.045 0.065 - - 0 0 - 0.394 0.273 0.394 - - 0 - -5.80%
2004-05-14 0 0.069 - 0.070 - - 0 0 - 0.418 - 0.424 - - 0 - 0.00%
2004-05-13 0 0.069 - 0.075 - - 0 0 - 0.418 - 0.454 - - 0 - 0.00%
2004-05-12 0 0.069 0.055 0.075 - - 0 0 - 0.418 0.333 0.454 - - 0 - 0.00%
2004-05-11 0 0.069 - 0.075 - - 0 0 - 0.418 - 0.454 - - 0 - 0.00%
2004-05-10 0 0.069 0.050 0.075 - - 0 0 - 0.418 0.303 0.454 - - 0 - 0.00%
2004-05-07 0 0.069 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
2004-05-06 0 0.069 0.056 0.069 - - 0 0 - 0.418 0.339 0.418 - - 0 - 0.00%
2004-05-05 0 0.069 - 0.080 0.069 0.069 60,000 4,140 0.0690 0.418 - 0.485 0.418 0.418 9,905 0.4180 -2.82%
2004-05-04 0 0.071 0.071 0.077 0.069 0.069 38,000 2,622 0.0690 0.430 0.430 0.466 0.418 0.418 6,273 0.4180 2.90%
2004-05-03 0 0.069 0.069 0.080 - - 830,000 60,590 0.0730 0.418 0.418 0.485 - - 137,021 0.4422 0.00%
2004-04-30 0 0.069 0.069 0.075 - - 0 0 - 0.418 0.418 0.454 - - 0 - 1.47%
2004-04-29 0 0.068 0.062 0.075 - - 0 0 - 0.412 0.376 0.454 - - 0 - 0.00%
2004-04-28 0 0.068 0.062 0.078 0.068 0.068 300,000 20,400 0.0680 0.412 0.376 0.472 0.412 0.412 49,526 0.4119 -2.86%
2004-04-27 0 0.070 - 0.080 0.070 0.070 350,000 24,500 0.0700 0.424 - 0.485 0.424 0.424 57,780 0.4240 0.00%
2004-04-26 0 0.070 0.070 0.080 0.070 0.075 298,000 21,710 0.0729 0.424 0.424 0.485 0.424 0.454 49,196 0.4413 -6.67%
2004-04-23 0 0.075 0.074 0.075 0.070 0.077 530,000 38,160 0.0720 0.454 0.448 0.454 0.424 0.466 87,496 0.4361 -13.79%
2004-04-22 0 0.087 0.060 0.087 - - 0 0 - 0.527 0.363 0.527 - - 0 - -1.14%
2004-04-21 0 0.088 0.060 0.089 - - 0 0 - 0.533 0.363 0.539 - - 0 - 0.00%
2004-04-20 0 0.088 0.072 0.088 - - 0 0 - 0.533 0.436 0.533 - - 0 - 0.00%
2004-04-19 0 0.088 - 0.089 - - 0 0 - 0.533 - 0.539 - - 0 - 0.00%
2004-04-16 0 0.088 0.074 0.089 - - 0 0 - 0.533 0.448 0.539 - - 0 - 0.00%
2004-04-15 0 0.088 0.075 0.088 - - 0 0 - 0.533 0.454 0.533 - - 0 - 0.00%
2004-04-14 0 0.088 0.072 0.088 0.072 0.088 610,000 49,426 0.0810 0.533 0.436 0.533 0.436 0.533 100,702 0.4908 10.00%
2004-04-13 0 0.080 0.072 0.088 0.071 0.080 520,000 37,200 0.0715 0.485 0.436 0.533 0.430 0.485 85,845 0.4333 -11.11%
2004-04-08 0 0.090 - 0.090 0.090 0.090 600,000 54,000 0.0900 0.545 - 0.545 0.545 0.545 99,052 0.5452 1.12%
2004-04-07 0 0.089 - 0.089 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2004-04-06 0 0.089 - 0.090 - - 0 0 - 0.539 - 0.545 - - 0 - 0.00%
2004-04-02 0 0.089 - 0.090 - - 0 0 - 0.539 - 0.545 - - 0 - 0.00%
2004-04-01 0 0.089 0.066 0.089 - - 0 0 - 0.539 0.400 0.539 - - 0 - 0.00%
2004-03-31 0 0.089 0.063 0.089 - - 0 0 - 0.539 0.382 0.539 - - 0 - -1.11%
2004-03-30 0 0.090 0.062 0.090 - - 0 0 - 0.545 0.376 0.545 - - 0 - 0.00%
2004-03-29 0 0.090 - 0.090 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2004-03-26 0 0.090 - 0.095 - - 0 0 - 0.545 - 0.575 - - 0 - 0.00%
2004-03-25 0 0.090 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2004-03-24 0 0.090 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2004-03-23 0 0.090 - 0.095 - - 0 0 - 0.545 - 0.575 - - 0 - 0.00%
2004-03-22 0 0.090 - 0.090 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2004-03-19 0 0.090 - 0.098 - - 0 0 - 0.545 - 0.594 - - 0 - 0.00%
2004-03-18 0 0.090 0.090 0.097 - - 0 0 - 0.545 0.545 0.588 - - 0 - 12.50%
2004-03-17 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - -11.11%
2004-03-16 0 0.090 - 0.098 - - 0 0 - 0.545 - 0.594 - - 0 - 0.00%
2004-03-15 0 0.090 - 0.099 - - 0 0 - 0.545 - 0.600 - - 0 - 0.00%
2004-03-12 0 0.090 0.081 0.090 - - 400,000 36,000 0.0900 0.545 0.491 0.545 - - 66,034 0.5452 -6.25%
2004-03-11 0 0.096 - 0.100 - - 0 0 - 0.582 - 0.606 - - 0 - 0.00%
2004-03-10 0 0.096 0.085 0.100 - - 0 0 - 0.582 0.515 0.606 - - 0 - 0.00%
2004-03-09 0 0.096 0.096 0.100 0.088 0.091 110,000 9,986 0.0908 0.582 0.582 0.606 0.533 0.551 18,159 0.5499 0.00%
2004-03-08 0 0.096 0.096 0.104 0.095 0.105 798,000 76,872 0.0963 0.582 0.582 0.630 0.575 0.636 131,739 0.5835 -2.04%
2004-03-05 0 0.098 0.084 0.098 0.084 0.098 114,000 10,232 0.0898 0.594 0.509 0.594 0.509 0.594 18,820 0.5437 22.50%
2004-03-04 0 0.080 0.080 - 0.080 0.080 150,000 12,000 0.0800 0.485 0.485 - 0.485 0.485 24,763 0.4846 -2.44%
2004-03-03 0 0.082 0.080 0.100 - - 0 0 - 0.497 0.485 0.606 - - 0 - 0.00%
2004-03-02 0 0.082 0.079 0.090 - - 0 0 - 0.497 0.479 0.545 - - 0 - 0.00%
2004-03-01 0 0.082 0.076 0.082 0.082 0.082 100,000 8,200 0.0820 0.497 0.460 0.497 0.497 0.497 16,509 0.4967 0.00%
2004-02-27 0 0.082 0.079 0.090 0.078 0.083 180,000 14,810 0.0823 0.497 0.479 0.545 0.472 0.503 29,715 0.4984 -1.20%
2004-02-26 0 0.083 0.083 - 0.082 0.087 32,000 2,774 0.0867 0.503 0.503 - 0.497 0.527 5,283 0.5251 -17.00%
2004-02-25 0 0.100 0.080 0.100 - - 0 0 - 0.606 0.485 0.606 - - 0 - 0.00%
2004-02-24 0 0.100 0.081 0.100 0.100 0.100 20,000 2,000 0.1000 0.606 0.491 0.606 0.606 0.606 3,302 0.6057 2.04%
2004-02-23 0 0.098 0.075 0.100 - - 0 0 - 0.594 0.454 0.606 - - 0 - 0.00%
2004-02-20 0 0.098 - 0.100 - - 0 0 - 0.594 - 0.606 - - 0 - 0.00%
2004-02-19 0 0.098 - 0.100 - - 0 0 - 0.594 - 0.606 - - 0 - 0.00%
2004-02-18 0 0.098 - 0.098 - - 0 0 - 0.594 - 0.594 - - 0 - -2.00%
2004-02-17 0 0.100 0.083 0.100 0.078 0.100 278,000 22,590 0.0813 0.606 0.503 0.606 0.472 0.606 45,894 0.4922 36.99%
2004-02-16 0 0.073 0.073 0.084 0.070 0.070 10,000 700 0.0700 0.442 0.442 0.509 0.424 0.424 1,651 0.4240 -6.41%
2004-02-13 0 0.078 0.078 0.085 0.072 0.072 4,000 288 0.0720 0.472 0.472 0.515 0.436 0.436 660 0.4361 0.00%
2004-02-12 0 0.078 0.071 0.080 - - 0 0 - 0.472 0.430 0.485 - - 0 - 0.00%
2004-02-11 0 0.078 0.074 0.086 0.071 0.078 204,000 15,160 0.0743 0.472 0.448 0.521 0.430 0.472 33,678 0.4502 0.00%
2004-02-10 0 0.078 0.078 - 0.078 0.078 2,000 156 0.0780 0.472 0.472 - 0.472 0.472 330 0.4725 -10.34%
2004-02-09 0 0.087 0.080 0.095 - - 0 0 - 0.527 0.485 0.575 - - 0 - 0.00%
2004-02-06 0 0.087 0.084 0.098 0.082 0.090 470,000 40,850 0.0869 0.527 0.509 0.594 0.497 0.545 77,590 0.5265 8.75%
2004-02-05 0 0.080 0.078 0.085 0.070 0.090 355,004 28,170 0.0794 0.485 0.472 0.515 0.424 0.545 58,606 0.4807 5.26%
2004-02-04 0 0.076 0.076 - 0.076 0.080 350,000 27,800 0.0794 0.460 0.460 - 0.460 0.485 57,780 0.4811 -5.00%
2004-02-03 0 0.080 - 0.084 - - 0 0 - 0.485 - 0.509 - - 0 - 0.00%
2004-02-02 0 0.080 0.065 0.084 - - 0 0 - 0.485 0.394 0.509 - - 0 - 0.00%
2004-01-30 0 0.080 0.072 - 0.080 0.080 804,000 64,320 0.0800 0.485 0.436 - 0.485 0.485 132,729 0.4846 0.00%
2004-01-29 0 0.080 0.072 - 0.080 0.080 102,000 8,160 0.0800 0.485 0.436 - 0.485 0.485 16,839 0.4846 0.00%
2004-01-28 0 0.080 0.072 0.088 - - 0 0 - 0.485 0.436 0.533 - - 0 - 0.00%
2004-01-27 0 0.080 0.072 - - - 0 0 - 0.485 0.436 - - - 0 - 0.00%
2004-01-26 0 0.080 0.073 - - - 0 0 - 0.485 0.442 - - - 0 - 0.00%
2004-01-21 0 0.080 0.080 0.088 0.075 0.080 113,419 8,985 0.0792 0.485 0.485 0.533 0.454 0.485 18,724 0.4799 0.00%
2004-01-20 0 0.080 0.080 - 0.076 0.080 50,000 3,920 0.0784 0.485 0.485 - 0.460 0.485 8,254 0.4749 -4.76%
2004-01-19 0 0.084 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2004-01-16 0 0.084 - 0.092 - - 0 0 - 0.509 - 0.557 - - 0 - 0.00%
2004-01-15 0 0.084 0.081 0.094 0.084 0.084 300,000 25,200 0.0840 0.509 0.491 0.569 0.509 0.509 49,526 0.5088 -2.33%
2004-01-14 0 0.086 0.086 0.098 0.086 0.090 60,000 5,200 0.0867 0.521 0.521 0.594 0.521 0.545 9,905 0.5250 -4.44%
2004-01-13 0 0.090 - 0.098 - - 0 0 - 0.545 - 0.594 - - 0 - 0.00%
2004-01-12 0 0.090 - 0.098 - - 0 0 - 0.545 - 0.594 - - 0 - 0.00%
2004-01-09 0 0.090 - - 0.088 0.090 2,426,000 216,340 0.0892 0.545 - - 0.533 0.545 400,499 0.5402 2.27%
2004-01-08 0 0.088 0.050 - - - 0 0 - 0.533 0.303 - - - 0 - 0.00%
2004-01-07 0 0.088 - 0.096 - - 0 0 - 0.533 - 0.582 - - 0 - 0.00%
2004-01-06 0 0.088 0.060 0.090 - - 0 0 - 0.533 0.363 0.545 - - 0 - 0.00%
2004-01-05 0 0.088 0.084 0.090 0.083 0.088 500,000 42,000 0.0840 0.533 0.509 0.545 0.503 0.533 82,543 0.5088 4.76%
2004-01-02 0 0.084 0.050 0.090 - - 0 0 - 0.509 0.303 0.545 - - 0 - 0.00%
2003-12-31 0 0.084 - 0.090 - - 0 0 - 0.509 - 0.545 - - 0 - 0.00%
2003-12-30 0 0.084 - 0.090 - - 0 0 - 0.509 - 0.545 - - 0 - 0.00%
2003-12-29 0 0.084 - 0.084 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2003-12-24 0 0.084 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-12-23 0 0.084 - 0.092 - - 0 0 - 0.509 - 0.557 - - 0 - 0.00%
2003-12-22 0 0.084 0.084 0.092 0.084 0.084 556,000 46,704 0.0840 0.509 0.509 0.557 0.509 0.509 91,788 0.5088 0.00%
2003-12-19 0 0.084 - 0.084 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
2003-12-18 0 0.084 - 0.085 - - 0 0 - 0.509 - 0.515 - - 0 - 0.00%
2003-12-17 0 0.084 - 0.090 - - 0 0 - 0.509 - 0.545 - - 0 - 0.00%
2003-12-16 0 0.084 - 0.090 - - 200,000 18,000 0.0900 0.509 - 0.545 - - 33,017 0.5452 0.00%
2003-12-15 0 0.084 - 0.090 - - 0 0 - 0.509 - 0.545 - - 0 - 0.00%
2003-12-12 0 0.084 0.076 - - - 0 0 - 0.509 0.460 - - - 0 - 0.00%
2003-12-11 0 0.084 0.084 - 0.083 0.084 179,577 15,020 0.0836 0.509 0.509 - 0.503 0.509 29,646 0.5067 -4.55%
2003-12-10 0 0.088 - 0.088 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
2003-12-09 0 0.088 0.052 0.088 - - 0 0 - 0.533 0.315 0.533 - - 0 - 0.00%
2003-12-08 0 0.088 - 0.088 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
2003-12-05 0 0.088 - 0.100 - - 0 0 - 0.533 - 0.606 - - 0 - 0.00%
2003-12-04 0 0.088 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
2003-12-03 0 0.088 - 0.098 - - 0 0 - 0.533 - 0.594 - - 0 - 0.00%
2003-12-02 0 0.088 0.080 0.098 - - 0 0 - 0.533 0.485 0.594 - - 0 - 0.00%
2003-12-01 0 0.088 0.088 0.090 0.081 0.082 896,000 73,416 0.0819 0.533 0.533 0.545 0.491 0.497 147,917 0.4963 7.32%
2003-11-28 0 0.082 0.082 - - - 0 0 - 0.497 0.497 - - - 0 - 5.13%
2003-11-27 0 0.078 0.078 - 0.078 0.078 100,000 7,800 0.0780 0.472 0.472 - 0.472 0.472 16,509 0.4725 -2.50%
2003-11-26 0 0.080 0.080 - 0.080 0.080 210,000 16,800 0.0800 0.485 0.485 - 0.485 0.485 34,668 0.4846 -2.44%
2003-11-25 0 0.082 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2003-11-24 0 0.082 0.075 - - - 0 0 - 0.497 0.454 - - - 0 - 0.00%
2003-11-21 0 0.082 0.080 - - - 0 0 - 0.497 0.485 - - - 0 - 0.00%
2003-11-20 0 0.082 0.080 - - - 0 0 - 0.497 0.485 - - - 0 - 0.00%
2003-11-19 0 0.082 0.082 - 0.080 0.080 10,000 800 0.0800 0.497 0.497 - 0.485 0.485 1,651 0.4846 2.50%
2003-11-18 0 0.080 0.080 - 0.080 0.080 20,000 1,600 0.0800 0.485 0.485 - 0.485 0.485 3,302 0.4846 -2.44%
2003-11-17 0 0.082 0.080 0.094 0.082 0.082 200,000 16,400 0.0820 0.497 0.485 0.569 0.497 0.497 33,017 0.4967 -6.82%
2003-11-14 0 0.088 0.088 - - - 0 0 - 0.533 0.533 - - - 0 - 1.15%
2003-11-13 0 0.087 0.087 0.094 0.087 0.091 620,000 55,120 0.0889 0.527 0.527 0.569 0.527 0.551 102,353 0.5385 -4.40%
2003-11-12 0 0.091 0.091 - 0.090 0.090 20,000 1,800 0.0900 0.551 0.551 - 0.545 0.545 3,302 0.5452 -4.21%
2003-11-11 0 0.095 0.095 0.100 0.095 0.095 76,000 7,220 0.0950 0.575 0.575 0.606 0.575 0.575 12,547 0.5755 -5.00%
2003-11-10 0 0.100 0.100 0.108 0.100 0.100 180,000 18,000 0.1000 0.606 0.606 0.654 0.606 0.606 29,715 0.6057 -9.09%
2003-11-07 0 0.110 0.101 0.117 - - 0 0 - 0.666 0.612 0.709 - - 0 - 0.00%
2003-11-06 1 0.110 - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2003-11-05 0 0.110 0.110 - 0.100 0.110 70,000 7,100 0.1014 0.666 0.666 - 0.606 0.666 11,556 0.6144 -1.79%
2003-11-04 0 0.112 - 0.112 - - 0 0 - 0.678 - 0.678 - - 0 - -1.75%
2003-11-03 0 0.114 - 0.115 0.114 0.114 80,000 9,120 0.1140 0.691 - 0.697 0.691 0.691 13,207 0.6905 1.79%
2003-10-31 0 0.112 - 0.120 - - 0 0 - 0.678 - 0.727 - - 0 - 0.00%
2003-10-30 0 0.112 0.105 0.120 - - 0 0 - 0.678 0.636 0.727 - - 0 - 0.00%
2003-10-29 0 0.112 0.112 0.119 0.107 0.119 2,720,000 308,800 0.1135 0.678 0.678 0.721 0.648 0.721 449,034 0.6877 3.70%
2003-10-28 0 0.108 0.101 0.108 0.101 0.108 1,660,000 168,480 0.1015 0.654 0.612 0.654 0.612 0.654 274,043 0.6148 0.00%
2003-10-27 0 0.108 0.105 0.112 0.100 0.112 5,502,000 581,684 0.1057 0.654 0.636 0.678 0.606 0.678 908,303 0.6404 6.93%
2003-10-24 0 0.101 0.095 0.101 0.095 0.102 210,000 20,650 0.0983 0.612 0.575 0.612 0.575 0.618 34,668 0.5956 1.00%
2003-10-23 0 0.100 0.094 0.102 0.092 0.102 382,000 35,876 0.0939 0.606 0.569 0.618 0.557 0.618 63,063 0.5689 0.00%
2003-10-22 0 0.100 0.095 0.105 0.095 0.100 2,288,000 226,012 0.0988 0.606 0.575 0.636 0.575 0.606 377,717 0.5984 11.11%
2003-10-21 0 0.090 0.088 0.093 0.090 0.102 1,132,000 110,174 0.0973 0.545 0.533 0.563 0.545 0.618 186,877 0.5896 -10.00%
2003-10-20 0 0.100 - 0.100 0.088 0.100 1,850,000 167,584 0.0906 0.606 - 0.606 0.533 0.606 305,409 0.5487 5.26%
2003-10-17 0 0.095 0.095 0.100 0.075 0.110 5,326,000 531,656 0.0998 0.575 0.575 0.606 0.454 0.666 879,248 0.6047 58.33%
2003-10-16 0 0.060 0.060 - 0.050 0.058 102,000 5,116 0.0502 0.363 0.363 - 0.303 0.351 16,839 0.3038 17.65%
2003-10-15 0 0.051 0.051 - - - 0 0 - 0.309 0.309 - - - 0 - 2.00%
2003-10-14 0 0.050 0.050 - 0.050 0.050 100,000 5,000 0.0500 0.303 0.303 - 0.303 0.303 16,509 0.3029 0.00%
2003-10-13 0 0.050 0.050 - - - 0 0 - 0.303 0.303 - - - 0 - 0.00%
2003-10-10 0 0.050 0.040 - - - 0 0 - 0.303 0.242 - - - 0 - 0.00%
2003-10-09 0 0.050 0.050 - - - 0 0 - 0.303 0.303 - - - 0 - 0.00%
2003-10-08 0 0.050 0.050 - 0.050 0.050 66,000 3,300 0.0500 0.303 0.303 - 0.303 0.303 10,896 0.3029 -1.96%
2003-10-07 0 0.051 0.043 - - - 0 0 - 0.309 0.260 - - - 0 - 0.00%
2003-10-06 0 0.051 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2003-10-03 0 0.051 0.051 - - - 0 0 - 0.309 0.309 - - - 0 - 0.00%
2003-10-02 0 0.051 0.051 - - - 0 0 - 0.309 0.309 - - - 0 - 2.00%
2003-09-30 0 0.050 0.050 0.075 0.050 0.050 6,000 300 0.0500 0.303 0.303 0.454 0.303 0.303 991 0.3029 -20.63%
2003-09-29 0 0.063 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2003-09-26 0 0.063 0.055 - - - 0 0 - 0.382 0.333 - - - 0 - 0.00%
2003-09-25 0 0.063 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2003-09-24 0 0.063 0.055 0.078 - - 0 0 - 0.382 0.333 0.472 - - 0 - 0.00%
2003-09-23 0 0.063 0.056 0.063 - - 0 0 - 0.382 0.339 0.382 - - 0 - -3.08%
2003-09-22 0 0.065 0.055 - - - 0 0 - 0.394 0.333 - - - 0 - 0.00%
2003-09-19 0 0.065 0.052 0.075 - - 0 0 - 0.394 0.315 0.454 - - 0 - 0.00%
2003-09-18 0 0.065 0.056 0.065 0.075 0.075 12,000 900 0.0750 0.394 0.339 0.394 0.454 0.454 1,981 0.4543 0.00%
2003-09-17 0 0.065 0.058 - - - 0 0 - 0.394 0.351 - - - 0 - 0.00%
2003-09-16 0 0.065 0.058 0.075 - - 0 0 - 0.394 0.351 0.454 - - 0 - 0.00%
2003-09-15 0 0.065 0.065 0.073 - - 0 0 - 0.394 0.394 0.442 - - 0 - 0.00%
2003-09-11 0 0.065 0.062 0.065 0.080 0.080 4,000 320 0.0800 0.394 0.376 0.394 0.485 0.485 660 0.4846 -7.14%
2003-09-10 0 0.070 0.066 0.075 0.070 0.080 164,000 12,422 0.0757 0.424 0.400 0.454 0.424 0.485 27,074 0.4588 -2.78%
2003-09-09 0 0.072 0.077 0.078 0.071 0.075 370,000 27,010 0.0730 0.436 0.466 0.472 0.430 0.454 61,082 0.4422 -15.29%
2003-09-08 0 0.085 0.060 0.085 - - 0 0 - 0.515 0.363 0.515 - - 0 - -15.00%
2003-09-05 0 0.100 - 0.100 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
2003-09-04 0 0.100 0.091 0.100 0.100 0.126 2,840,000 320,560 0.1129 0.606 0.551 0.606 0.606 0.763 468,844 0.6837 -5.66%
2003-09-03 0 0.106 0.106 0.110 0.088 0.106 2,198,000 213,144 0.0970 0.642 0.642 0.666 0.533 0.642 362,859 0.5874 35.90%
2003-09-02 0 0.078 0.069 0.086 0.078 0.078 100,000 7,800 0.0780 0.472 0.418 0.521 0.472 0.472 16,509 0.4725 11.43%
2003-09-01 0 0.070 0.070 0.071 0.056 0.063 142,000 7,966 0.0561 0.424 0.424 0.430 0.339 0.382 23,442 0.3398 16.67%
2003-08-29 0 0.060 0.051 - 0.055 0.060 400,000 23,000 0.0575 0.363 0.309 - 0.333 0.363 66,034 0.3483 0.00%
2003-08-28 0 0.060 - - 0.060 0.060 200,000 12,000 0.0600 0.363 - - 0.363 0.363 33,017 0.3634 -7.69%
2003-08-27 0 0.065 0.053 0.065 - - 0 0 - 0.394 0.321 0.394 - - 0 - 0.00%
2003-08-26 0 0.065 0.060 0.065 0.050 0.065 14,000 850 0.0607 0.394 0.363 0.394 0.303 0.394 2,311 0.3678 10.17%
2003-08-25 0 0.059 0.055 0.067 - - 0 0 - 0.357 0.333 0.406 - - 0 - 0.00%
2003-08-22 0 0.059 0.058 0.067 0.059 0.059 130,000 7,670 0.0590 0.357 0.351 0.406 0.357 0.357 21,461 0.3574 15.69%
2003-08-21 0 0.051 0.051 - 0.050 0.050 100,000 5,000 0.0500 0.309 0.309 - 0.303 0.303 16,509 0.3029 -8.93%
2003-08-20 0 0.056 0.051 0.060 - - 0 0 - 0.339 0.309 0.363 - - 0 - 0.00%
2003-08-19 0 0.056 0.056 0.060 0.050 0.056 1,320,000 71,600 0.0542 0.339 0.339 0.363 0.303 0.339 217,914 0.3286 1.82%
2003-08-18 0 0.055 0.052 0.065 - - 0 0 - 0.333 0.315 0.394 - - 0 - 0.00%
2003-08-15 0 0.055 0.045 0.065 - - 0 0 - 0.333 0.273 0.394 - - 0 - 0.00%
2003-08-14 0 0.055 0.043 - - - 20,000 1,100 0.0550 0.333 0.260 - - - 3,302 0.3332 0.00%
2003-08-13 0 0.055 0.045 - - - 0 0 - 0.333 0.273 - - - 0 - 0.00%
2003-08-12 0 0.055 0.055 0.060 0.055 0.055 38,000 2,090 0.0550 0.333 0.333 0.363 0.333 0.333 6,273 0.3332 0.00%
2003-08-11 0 0.055 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2003-08-08 0 0.055 - 0.055 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2003-08-07 0 0.055 0.045 0.055 - - 0 0 - 0.333 0.273 0.333 - - 0 - 0.00%
2003-08-06 0 0.055 0.045 0.059 - - 0 0 - 0.333 0.273 0.357 - - 0 - 0.00%
2003-08-05 0 0.055 0.045 0.055 - - 0 0 - 0.333 0.273 0.333 - - 0 - 0.00%
2003-08-04 0 0.055 0.045 0.065 0.055 0.055 200,000 11,000 0.0550 0.333 0.273 0.394 0.333 0.333 33,017 0.3332 -5.17%
2003-08-01 0 0.058 0.047 0.058 - - 0 0 - 0.351 0.285 0.351 - - 0 - 0.00%
2003-07-31 0 0.058 0.050 0.058 0.047 0.058 90,000 4,780 0.0531 0.351 0.303 0.351 0.285 0.351 14,858 0.3217 20.83%
2003-07-30 0 0.048 0.045 0.055 - - 0 0 - 0.291 0.273 0.333 - - 0 - 0.00%
2003-07-29 0 0.048 0.048 0.060 0.045 0.046 230,000 10,550 0.0459 0.291 0.291 0.363 0.273 0.279 37,970 0.2779 4.35%
2003-07-28 0 0.046 0.046 0.054 0.045 0.045 6,000 270 0.0450 0.279 0.279 0.327 0.273 0.273 991 0.2726 12.20%
2003-07-25 0 0.041 0.041 - 0.040 0.040 508,000 20,320 0.0400 0.248 0.248 - 0.242 0.242 83,864 0.2423 -8.89%
2003-07-24 0 0.045 0.045 - 0.041 0.045 150,000 6,550 0.0437 0.273 0.273 - 0.248 0.273 24,763 0.2645 4.65%
2003-07-23 0 0.043 0.040 0.046 - - 0 0 - 0.260 0.242 0.279 - - 0 - 0.00%
2003-07-22 0 0.043 0.040 0.048 - - 0 0 - 0.260 0.242 0.291 - - 0 - 0.00%
2003-07-21 0 0.043 0.043 0.050 0.043 0.043 20,000 860 0.0430 0.260 0.260 0.303 0.260 0.260 3,302 0.2605 -14.00%
2003-07-18 0 0.050 0.050 0.055 0.040 0.040 200,000 8,000 0.0400 0.303 0.303 0.333 0.242 0.242 33,017 0.2423 -16.67%
2003-07-17 0 0.060 0.040 0.060 0.060 0.060 14,000 840 0.0600 0.363 0.242 0.363 0.363 0.363 2,311 0.3634 0.00%
2003-07-16 0 0.060 0.057 0.060 0.060 0.060 106,000 6,330 0.0597 0.363 0.345 0.363 0.363 0.363 17,499 0.3617 9.09%
2003-07-15 0 0.055 0.055 0.060 0.055 0.055 20,000 1,100 0.0550 0.333 0.333 0.363 0.333 0.333 3,302 0.3332 10.00%
2003-07-14 0 0.050 - 0.060 - - 0 0 - 0.303 - 0.363 - - 0 - 0.00%
2003-07-11 0 0.050 - 0.058 0.050 0.051 1,012,000 51,600 0.0510 0.303 - 0.351 0.303 0.309 167,067 0.3089 11.11%
2003-07-10 0 0.045 0.045 0.055 - - 0 0 - 0.273 0.273 0.333 - - 0 - 12.50%
2003-07-09 0 0.040 0.040 0.050 0.035 0.035 660,000 23,100 0.0350 0.242 0.242 0.303 0.212 0.212 108,957 0.2120 11.11%
2003-07-08 0 0.036 0.036 0.050 0.035 0.035 10,000 350 0.0350 0.218 0.218 0.303 0.212 0.212 1,651 0.2120 -28.00%
2003-07-07 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-07-04 0 0.050 - 0.050 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2003-07-03 0 0.050 0.050 0.058 - - 0 0 - 0.303 0.303 0.351 - - 0 - 4.17%
2003-07-02 0 0.048 0.048 0.050 0.035 0.042 22,000 784 0.0356 0.291 0.291 0.303 0.212 0.254 3,632 0.2159 33.33%
2003-06-30 0 0.036 0.036 0.048 0.035 0.036 60,000 2,156 0.0359 0.218 0.218 0.291 0.212 0.218 9,905 0.2177 -20.00%
2003-06-27 0 0.045 0.036 0.045 0.045 0.045 4,000 180 0.0450 0.273 0.218 0.273 0.273 0.273 660 0.2726 0.00%
2003-06-26 0 0.045 0.042 0.050 0.030 0.045 1,550,000 54,450 0.0351 0.273 0.254 0.303 0.182 0.273 255,883 0.2128 -10.00%
2003-06-25 0 0.050 0.030 0.050 - - 0 0 - 0.303 0.182 0.303 - - 0 - 0.00%
2003-06-24 0 0.050 0.033 0.058 - - 0 0 - 0.303 0.200 0.351 - - 0 - 0.00%
2003-06-23 0 0.050 0.050 0.055 0.050 0.050 50,000 2,500 0.0500 0.303 0.303 0.333 0.303 0.303 8,254 0.3029 0.00%
2003-06-20 0 0.050 0.050 - 0.050 0.050 312,000 15,600 0.0500 0.303 0.303 - 0.303 0.303 51,507 0.3029 66.67%
2003-06-19 0 0.030 0.030 0.040 0.030 0.030 12,000 360 0.0300 0.182 0.182 0.242 0.182 0.182 1,981 0.1817 -40.00%
2003-06-18 0 0.050 0.040 0.050 - - 0 0 - 0.303 0.242 0.303 - - 0 - 0.00%
2003-06-17 0 0.050 0.036 0.058 0.025 0.050 1,348,000 60,900 0.0452 0.303 0.218 0.351 0.151 0.303 222,536 0.2737 92.31%
2003-06-16 0 0.026 0.026 0.040 - - 0 0 - 0.157 0.157 0.242 - - 0 - 4.00%
2003-06-13 0 0.025 0.025 - 0.025 0.025 200,000 5,000 0.0250 0.151 0.151 - 0.151 0.151 33,017 0.1514 0.00%
2003-06-12 0 0.025 0.025 - 0.025 0.025 100,000 2,500 0.0250 0.151 0.151 - 0.151 0.151 16,509 0.1514 -37.50%
2003-06-11 0 0.040 0.032 0.040 - - 30,000 1,200 0.0400 0.242 0.194 0.242 - - 4,953 0.2423 0.00%
2003-06-10 0 0.040 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-06-09 0 0.040 - 0.040 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2003-06-06 0 0.040 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-06-05 0 0.040 0.030 0.040 0.030 0.040 102,000 3,080 0.0302 0.242 0.182 0.242 0.182 0.242 16,839 0.1829 0.00%
2003-06-03 0 0.040 0.027 - - - 0 0 - 0.242 0.164 - - - 0 - 0.00%
2003-06-02 0 0.040 - 0.040 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2003-05-30 0 0.040 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-05-29 0 0.040 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-05-28 0 0.040 0.025 - 0.040 0.040 2,000 80 0.0400 0.242 0.151 - 0.242 0.242 330 0.2423 25.00%
2003-05-27 0 0.032 0.032 - 0.032 0.032 200,000 6,400 0.0320 0.194 0.194 - 0.194 0.194 33,017 0.1938 -20.00%
2003-05-26 0 0.040 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-05-23 0 0.040 - 0.048 - - 0 0 - 0.242 - 0.291 - - 0 - 0.00%
2003-05-22 0 0.040 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-05-21 0 0.040 - 0.048 - - 0 0 - 0.242 - 0.291 - - 0 - 0.00%
2003-05-20 0 0.040 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-05-19 0 0.040 0.026 0.040 0.030 0.040 20,000 700 0.0350 0.242 0.157 0.242 0.182 0.242 3,302 0.2120 14.29%
2003-05-16 0 0.035 0.028 0.040 - - 0 0 - 0.212 0.170 0.242 - - 0 - 0.00%
2003-05-15 0 0.035 0.030 0.040 - - 0 0 - 0.212 0.182 0.242 - - 0 - 0.00%
2003-05-14 0 0.035 0.030 0.040 - - 0 0 - 0.212 0.182 0.242 - - 0 - 0.00%
2003-05-13 0 0.035 0.032 - - - 0 0 - 0.212 0.194 - - - 0 - 0.00%
2003-05-12 0 0.035 0.032 0.040 - - 0 0 - 0.212 0.194 0.242 - - 0 - 0.00%
2003-05-09 0 0.035 0.030 0.040 - - 0 0 - 0.212 0.182 0.242 - - 0 - 0.00%
2003-05-07 0 0.035 0.031 0.040 - - 0 0 - 0.212 0.188 0.242 - - 0 - 0.00%
2003-05-06 0 0.035 0.035 0.043 0.030 0.030 10,000 300 0.0300 0.212 0.212 0.260 0.182 0.182 1,651 0.1817 -30.00%
2003-05-05 0 0.050 - 0.055 - - 0 0 - 0.303 - 0.333 - - 0 - 0.00%
2003-05-02 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-04-30 0 0.050 - 0.050 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2003-04-29 0 0.050 0.020 0.055 - - 0 0 - 0.303 0.121 0.333 - - 0 - 0.00%
2003-04-28 0 0.050 0.020 - - - 0 0 - 0.303 0.121 - - - 0 - 0.00%
2003-04-25 0 0.050 - 0.050 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2003-04-24 0 0.050 - 0.055 - - 0 0 - 0.303 - 0.333 - - 0 - 0.00%
2003-04-23 0 0.050 - 0.055 - - 0 0 - 0.303 - 0.333 - - 0 - 0.00%
2003-04-22 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-04-17 0 0.050 - 0.050 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2003-04-16 0 0.050 - 0.055 - - 0 0 - 0.303 - 0.333 - - 0 - 0.00%
2003-04-15 0 0.050 0.030 0.055 - - 0 0 - 0.303 0.182 0.333 - - 0 - 0.00%
2003-04-14 0 0.050 - 0.055 - - 0 0 - 0.303 - 0.333 - - 0 - 0.00%
2003-04-11 0 0.050 0.030 0.050 - - 0 0 - 0.303 0.182 0.303 - - 0 - 0.00%
2003-04-10 0 0.050 - 0.055 - - 0 0 - 0.303 - 0.333 - - 0 - 0.00%
2003-04-09 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-04-08 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-04-07 0 0.050 0.020 - - - 0 0 - 0.303 0.121 - - - 0 - 0.00%
2003-04-04 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-04-03 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-04-02 0 0.050 0.020 - - - 0 0 - 0.303 0.121 - - - 0 - 0.00%
2003-04-01 0 0.050 0.020 - - - 0 0 - 0.303 0.121 - - - 0 - 0.00%
2003-03-31 0 0.050 0.020 - - - 0 0 - 0.303 0.121 - - - 0 - 0.00%
2003-03-28 0 0.050 0.020 - - - 0 0 - 0.303 0.121 - - - 0 - 0.00%
2003-03-27 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-03-26 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-03-25 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-03-24 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-03-21 0 0.050 0.025 0.050 - - 0 0 - 0.303 0.151 0.303 - - 0 - 0.00%
2003-03-20 0 0.050 0.025 0.050 - - 0 0 - 0.303 0.151 0.303 - - 0 - 0.00%
2003-03-19 0 0.050 - 0.050 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2003-03-18 0 0.050 0.025 0.050 - - 0 0 - 0.303 0.151 0.303 - - 0 - 0.00%
2003-03-17 0 0.050 - 0.050 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2003-03-14 0 0.050 0.050 - 0.030 0.050 870,000 31,630 0.0364 0.303 0.303 - 0.182 0.303 143,625 0.2202 78.57%
2003-03-13 0 0.028 0.028 0.050 0.023 0.023 60,000 1,380 0.0230 0.170 0.170 0.303 0.139 0.139 9,905 0.1393 -44.00%
2003-03-12 0 0.050 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2003-03-11 0 0.050 0.026 0.050 - - 0 0 - 0.303 0.157 0.303 - - 0 - 0.00%
2003-03-10 0 0.050 0.025 0.050 - - 0 0 - 0.303 0.151 0.303 - - 0 - 0.00%
2003-03-07 0 0.050 0.025 0.050 - - 0 0 - 0.303 0.151 0.303 - - 0 - 0.00%
2003-03-06 0 0.050 0.028 - - - 0 0 - 0.303 0.170 - - - 0 - 0.00%
2003-03-05 0 0.050 0.028 0.055 - - 0 0 - 0.303 0.170 0.333 - - 0 - 0.00%
2003-03-04 0 0.050 0.035 0.055 - - 0 0 - 0.303 0.212 0.333 - - 0 - 0.00%
2003-03-03 0 0.050 0.028 0.055 - - 0 0 - 0.303 0.170 0.333 - - 0 - 0.00%
2003-02-28 0 0.050 - 0.050 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
2003-02-27 0 0.050 - 0.054 - - 0 0 - 0.303 - 0.327 - - 0 - 0.00%
2003-02-26 0 0.050 - 0.054 - - 0 0 - 0.303 - 0.327 - - 0 - 0.00%
2003-02-25 0 0.050 - 0.055 - - 0 0 - 0.303 - 0.333 - - 0 - 0.00%
2003-02-24 0 0.050 0.041 0.050 0.050 0.050 300,000 15,000 0.0500 0.303 0.248 0.303 0.303 0.303 49,526 0.3029 19.05%
2003-02-21 0 0.042 0.040 0.050 - - 0 0 - 0.254 0.242 0.303 - - 0 - 0.00%
2003-02-20 0 0.042 0.042 0.050 0.040 0.040 100,000 4,000 0.0400 0.254 0.254 0.303 0.242 0.242 16,509 0.2423 20.00%
2003-02-19 0 0.035 0.044 0.050 0.028 0.028 8,000 224 0.0280 0.212 0.267 0.303 0.170 0.170 1,321 0.1696 -20.45%
2003-02-18 0 0.044 0.028 0.050 - - 0 0 - 0.267 0.170 0.303 - - 0 - 0.00%
2003-02-17 0 0.044 0.034 0.050 - - 0 0 - 0.267 0.206 0.303 - - 0 - 0.00%
2003-02-14 0 0.044 0.036 0.050 - - 0 0 - 0.267 0.218 0.303 - - 0 - 0.00%
2003-02-13 0 0.044 0.043 0.044 - - 0 0 - 0.267 0.260 0.267 - - 0 - -12.00%
2003-02-12 0 0.050 0.036 0.055 0.043 0.050 304,000 15,172 0.0499 0.303 0.218 0.333 0.260 0.303 50,186 0.3023 0.00%
2003-02-11 0 0.050 0.043 - 0.028 0.050 12,000 380 0.0317 0.303 0.260 - 0.170 0.303 1,981 0.1918 2.04%
2003-02-10 0 0.049 0.030 0.050 - - 0 0 - 0.297 0.182 0.303 - - 0 - 0.00%
2003-02-07 0 0.049 0.033 0.049 - - 0 0 - 0.297 0.200 0.297 - - 0 - -2.00%
2003-02-06 0 0.050 0.030 - - - 0 0 - 0.303 0.182 - - - 0 - 0.00%
2003-02-05 0 0.050 0.031 0.060 - - 0 0 - 0.303 0.188 0.363 - - 0 - 0.00%
2003-02-04 0 0.050 0.035 0.060 - - 0 0 - 0.303 0.212 0.363 - - 0 - 0.00%
2003-01-30 0 0.050 0.035 0.053 - - 0 0 - 0.303 0.212 0.321 - - 0 - 0.00%
2003-01-29 0 0.050 0.040 0.056 - - 0 0 - 0.303 0.242 0.339 - - 0 - 0.00%
2003-01-28 0 0.050 0.040 0.057 - - 0 0 - 0.303 0.242 0.345 - - 0 - 0.00%
2003-01-27 0 0.050 0.040 0.060 - - 0 0 - 0.303 0.242 0.363 - - 0 - 0.00%
2003-01-24 0 0.050 0.040 0.060 - - 0 0 - 0.303 0.242 0.363 - - 0 - 0.00%
2003-01-23 0 0.050 0.055 0.060 0.050 0.050 100,000 5,000 0.0500 0.303 0.333 0.363 0.303 0.303 16,509 0.3029 -9.09%
2003-01-22 0 0.055 0.042 0.055 0.048 0.060 150,000 7,800 0.0520 0.333 0.254 0.333 0.291 0.363 24,763 0.3150 -1.79%
2003-01-21 0 0.056 0.044 0.056 0.039 0.060 1,776,000 76,878 0.0433 0.339 0.267 0.339 0.236 0.363 293,193 0.2622 -1.75%
2003-01-20 0 0.057 0.057 0.060 0.040 0.040 10,000 400 0.0400 0.345 0.345 0.363 0.242 0.242 1,651 0.2423 -3.39%
2003-01-17 0 0.059 0.051 0.060 - - 0 0 - 0.357 0.309 0.363 - - 0 - 0.00%
2003-01-16 0 0.059 0.042 0.060 - - 0 0 - 0.357 0.254 0.363 - - 0 - 0.00%
2003-01-15 0 0.059 0.045 0.060 - - 0 0 - 0.357 0.273 0.363 - - 0 - 0.00%
2003-01-14 0 0.059 0.044 0.065 - - 0 0 - 0.357 0.267 0.394 - - 0 - 0.00%
2003-01-13 0 0.059 0.050 0.065 - - 0 0 - 0.357 0.303 0.394 - - 0 - 0.00%
2003-01-10 0 0.059 0.050 0.060 0.040 0.059 1,060,000 57,580 0.0543 0.357 0.303 0.363 0.242 0.357 174,991 0.3290 7.27%
2003-01-09 0 0.055 0.040 0.060 - - 0 0 - 0.333 0.242 0.363 - - 0 - 0.00%
2003-01-08 0 0.055 0.055 0.060 0.055 0.055 100,000 5,500 0.0550 0.333 0.333 0.363 0.333 0.333 16,509 0.3332 -15.38%
2003-01-07 0 0.065 - 0.073 - - 0 0 - 0.394 - 0.442 - - 0 - 0.00%
2003-01-06 0 0.065 - 0.065 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
2003-01-03 0 0.065 - 0.073 - - 0 0 - 0.394 - 0.442 - - 0 - 0.00%
2003-01-02 0 0.065 0.055 0.073 - - 0 0 - 0.394 0.333 0.442 - - 0 - 0.00%
2002-12-31 0 0.065 0.060 0.065 - - 0 0 - 0.394 0.363 0.394 - - 0 - 0.00%
2002-12-30 0 0.065 - 0.073 - - 0 0 - 0.394 - 0.442 - - 0 - 0.00%
2002-12-27 0 0.065 0.058 0.073 - - 0 0 - 0.394 0.351 0.442 - - 0 - 0.00%
2002-12-24 0 0.065 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2002-12-23 0 0.065 0.057 - 0.065 0.065 100,000 6,500 0.0650 0.394 0.345 - 0.394 0.394 16,509 0.3937 18.18%
2002-12-20 0 0.055 0.050 - - - 0 0 - 0.333 0.303 - - - 0 - 0.00%
2002-12-19 0 0.055 0.049 - - - 0 0 - 0.333 0.297 - - - 0 - 0.00%
2002-12-18 0 0.055 0.055 - - - 0 0 - 0.333 0.333 - - - 0 - 3.77%
2002-12-17 0 0.053 0.060 - 0.052 0.052 20,000 1,040 0.0520 0.321 0.363 - 0.315 0.315 3,302 0.3150 -11.67%
2002-12-16 0 0.060 0.052 - - - 0 0 - 0.363 0.315 - - - 0 - 0.00%
2002-12-13 0 0.060 - 0.065 - - 8,000 480 0.0600 0.363 - 0.394 - - 1,321 0.3634 0.00%
2002-12-12 0 0.060 0.053 0.065 - - 0 0 - 0.363 0.321 0.394 - - 0 - 0.00%
2002-12-11 0 0.060 0.052 0.065 0.060 0.060 692,000 41,520 0.0600 0.363 0.315 0.394 0.363 0.363 114,240 0.3634 3.45%
2002-12-10 0 0.058 0.064 0.065 0.058 0.058 100,000 5,800 0.0580 0.351 0.388 0.394 0.351 0.351 16,509 0.3513 -10.77%
2002-12-09 0 0.065 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2002-12-06 0 0.065 0.060 - 0.065 0.066 1,738,000 113,720 0.0654 0.394 0.363 - 0.394 0.400 286,919 0.3963 8.33%
2002-12-05 0 0.060 - 0.065 - - 0 0 - 0.363 - 0.394 - - 0 - 0.00%
2002-12-04 0 0.060 0.060 0.068 0.052 0.052 40,000 2,080 0.0520 0.363 0.363 0.412 0.315 0.315 6,603 0.3150 0.00%
2002-12-03 0 0.060 - 0.065 0.060 0.060 100,000 6,000 0.0600 0.363 - 0.394 0.363 0.363 16,509 0.3634 -7.69%
2002-12-02 0 0.065 0.060 - - - 0 0 - 0.394 0.363 - - - 0 - 0.00%
2002-11-29 0 0.065 - 0.070 0.065 0.070 2,100,000 139,000 0.0662 0.394 - 0.424 0.394 0.424 346,681 0.4009 6.56%
2002-11-28 0 0.061 0.061 0.072 0.060 0.060 30,000 1,800 0.0600 0.370 0.370 0.436 0.363 0.363 4,953 0.3634 -6.15%
2002-11-27 0 0.065 0.060 0.072 - - 0 0 - 0.394 0.363 0.436 - - 0 - 0.00%
2002-11-26 0 0.065 0.065 0.072 0.065 0.065 100,000 6,500 0.0650 0.394 0.394 0.436 0.394 0.394 16,509 0.3937 -9.72%
2002-11-25 0 0.072 - 0.072 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2002-11-22 0 0.072 - 0.072 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2002-11-21 0 0.072 0.060 0.075 0.060 0.072 500,000 35,976 0.0720 0.436 0.363 0.454 0.363 0.436 82,543 0.4358 10.77%
2002-11-20 0 0.065 0.065 0.072 0.065 0.065 90,000 5,850 0.0650 0.394 0.394 0.436 0.394 0.394 14,858 0.3937 -7.14%
2002-11-19 0 0.070 0.070 0.075 0.070 0.070 450,000 31,500 0.0700 0.424 0.424 0.454 0.424 0.424 74,289 0.4240 9.37%
2002-11-18 0 0.064 0.064 0.070 - - 0 0 - 0.388 0.388 0.424 - - 0 - 6.67%
2002-11-15 0 0.060 0.060 0.072 0.060 0.070 218,000 15,080 0.0692 0.363 0.363 0.436 0.363 0.424 35,989 0.4190 -11.76%
2002-11-14 0 0.068 0.061 - - - 0 0 - 0.412 0.370 - - - 0 - 0.00%
2002-11-13 0 0.068 0.060 - 0.068 0.068 20,000 1,360 0.0680 0.412 0.363 - 0.412 0.412 3,302 0.4119 0.00%
2002-11-12 0 0.068 0.054 - - - 0 0 - 0.412 0.327 - - - 0 - 0.00%
2002-11-11 0 0.068 0.068 - 0.060 0.060 200,000 12,000 0.0600 0.412 0.412 - 0.363 0.363 33,017 0.3634 4.62%
2002-11-08 0 0.065 0.070 0.076 0.065 0.065 200,000 13,000 0.0650 0.394 0.424 0.460 0.394 0.394 33,017 0.3937 -7.14%
2002-11-07 0 0.070 - 0.070 0.070 0.100 692,000 56,816 0.0821 0.424 - 0.424 0.424 0.606 114,240 0.4973 -32.69%
2002-11-06 0 0.104 0.100 0.104 - - 0 0 - 0.630 0.606 0.630 - - 0 - -0.95%
2002-11-05 0 0.105 - 0.105 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
2002-11-04 0 0.105 0.105 - - - 0 0 - 0.636 0.636 - - - 0 - 2.94%
2002-11-01 0 0.102 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
2002-10-31 0 0.102 - 0.102 - - 0 0 - 0.618 - 0.618 - - 0 - -0.97%
2002-10-30 0 0.103 - 0.103 0.099 0.103 212,000 21,036 0.0992 0.624 - 0.624 0.600 0.624 34,998 0.6011 -1.90%
2002-10-29 0 0.105 - 0.105 0.105 0.105 10,000 1,050 0.1050 0.636 - 0.636 0.636 0.636 1,651 0.6360 0.00%
2002-10-28 0 0.105 - 0.105 0.105 0.105 2,000 210 0.1050 0.636 - 0.636 0.636 0.636 330 0.6360 0.00%
2002-10-25 0 0.105 - 0.105 0.105 0.108 200,000 21,300 0.1065 0.636 - 0.636 0.636 0.654 33,017 0.6451 5.00%
2002-10-24 0 0.100 0.100 - 0.095 0.100 108,000 10,760 0.0996 0.606 0.606 - 0.575 0.606 17,829 0.6035 11.11%
2002-10-23 0 0.090 - - 0.080 0.090 1,570,000 137,324 0.0875 0.545 - - 0.485 0.545 259,185 0.5298 13.92%
2002-10-22 0 0.079 - 0.080 0.075 0.090 424,000 32,868 0.0775 0.479 - 0.485 0.454 0.545 69,996 0.4696 -1.25%
2002-10-21 0 0.080 - 0.080 0.070 0.080 816,000 57,248 0.0702 0.485 - 0.485 0.424 0.485 134,710 0.4250 15.94%
2002-10-18 0 0.069 0.060 0.070 0.060 0.069 504,000 34,740 0.0689 0.418 0.363 0.424 0.363 0.418 83,203 0.4175 0.00%
2002-10-17 0 0.069 - 0.069 0.070 0.070 2,000 140 0.0700 0.418 - 0.418 0.424 0.424 330 0.4240 0.00%
2002-10-16 0 0.069 - 0.070 - - 0 0 - 0.418 - 0.424 - - 0 - 0.00%
2002-10-15 0 0.069 - 0.069 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
2002-10-11 0 0.069 - 0.069 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
2002-10-10 0 0.069 - 0.069 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
2002-10-09 0 0.069 - 0.069 0.070 0.070 240,000 16,800 0.0700 0.418 - 0.418 0.424 0.424 39,621 0.4240 -13.75%
2002-10-08 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-10-07 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-10-04 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-10-03 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-10-02 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-09-30 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-09-27 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-09-26 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-09-25 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-09-24 0 0.080 - 0.080 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2002-09-23 0 0.080 - 0.085 - - 0 0 - 0.485 - 0.515 - - 0 - 0.00%
2002-09-20 0 0.080 - 0.088 - - 0 0 - 0.485 - 0.533 - - 0 - 0.00%
2002-09-19 0 0.080 0.083 0.090 - - 0 0 - 0.485 0.503 0.545 - - 0 - 0.00%
2002-09-18 0 0.080 0.080 0.090 0.080 0.080 2,624,000 209,920 0.0800 0.485 0.485 0.545 0.485 0.485 433,186 0.4846 -3.61%
2002-09-17 0 0.083 - 0.090 - - 0 0 - 0.503 - 0.545 - - 0 - 0.00%
2002-09-16 0 0.083 - 0.090 - - 0 0 - 0.503 - 0.545 - - 0 - 0.00%
2002-09-13 0 0.083 - 0.090 - - 0 0 - 0.503 - 0.545 - - 0 - 0.00%
2002-09-12 0 0.083 - 0.090 - - 0 0 - 0.503 - 0.545 - - 0 - 0.00%
2002-09-11 0 0.083 - 0.088 - - 0 0 - 0.503 - 0.533 - - 0 - 0.00%
2002-09-10 0 0.083 0.078 0.083 0.085 0.090 300,000 26,000 0.0867 0.503 0.472 0.503 0.515 0.545 49,526 0.5250 -2.35%
2002-09-09 0 0.085 - 0.090 - - 0 0 - 0.515 - 0.545 - - 0 - 0.00%
2002-09-06 0 0.085 - 0.085 0.085 0.085 50,000 4,250 0.0850 0.515 - 0.515 0.515 0.515 8,254 0.5149 -5.56%
2002-09-05 0 0.090 - 0.098 - - 0 0 - 0.545 - 0.594 - - 0 - 0.00%
2002-09-04 0 0.090 - 0.100 0.080 0.090 6,000 520 0.0867 0.545 - 0.606 0.485 0.545 991 0.5250 0.00%
2002-09-03 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-09-02 0 0.090 0.090 - 0.085 0.085 10,000 850 0.0850 0.545 0.545 - 0.515 0.515 1,651 0.5149 0.00%
2002-08-30 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-08-29 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-08-28 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-08-27 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-08-26 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-08-23 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-08-22 0 0.090 - 0.090 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2002-08-21 0 0.090 - 0.090 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2002-08-20 0 0.090 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2002-08-19 0 0.090 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2002-08-16 0 0.090 0.080 0.090 0.090 0.090 200,000 18,000 0.0900 0.545 0.485 0.545 0.545 0.545 33,017 0.5452 5.88%
2002-08-15 0 0.085 0.070 0.090 - - 0 0 - 0.515 0.424 0.545 - - 0 - 0.00%
2002-08-14 0 0.085 - 0.090 - - 0 0 - 0.515 - 0.545 - - 0 - 0.00%
2002-08-13 0 0.085 - 0.094 0.085 0.085 270,000 22,950 0.0850 0.515 - 0.569 0.515 0.515 44,573 0.5149 -5.56%
2002-08-12 0 0.090 - 0.090 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2002-08-09 0 0.090 - 0.090 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2002-08-08 0 0.090 - 0.098 0.090 0.090 1,000,000 90,000 0.0900 0.545 - 0.594 0.545 0.545 165,086 0.5452 0.00%
2002-08-07 0 0.090 - 0.100 - - 0 0 - 0.545 - 0.606 - - 0 - 0.00%
2002-08-06 0 0.090 - 0.097 - - 100,000 9,000 0.0900 0.545 - 0.588 - - 16,509 0.5452 0.00%
2002-08-05 0 0.090 - 0.090 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2002-08-02 0 0.090 0.090 0.095 0.088 0.104 1,606,000 147,552 0.0919 0.545 0.545 0.575 0.533 0.630 265,128 0.5565 -19.64%
2002-08-01 0 0.112 0.105 0.118 0.112 0.112 400,000 44,800 0.1120 0.678 0.636 0.715 0.678 0.678 66,034 0.6784 -6.67%
2002-07-31 0 0.120 - 0.120 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
2002-07-30 0 0.120 - 0.125 0.120 0.125 700,000 84,650 0.1209 0.727 - 0.757 0.727 0.757 115,560 0.7325 0.00%
2002-07-29 0 0.120 0.120 0.142 0.119 0.128 1,494,000 181,560 0.1215 0.727 0.727 0.860 0.721 0.775 246,639 0.7361 -11.11%
2002-07-26 0 0.135 - 0.142 - - 0 0 - 0.818 - 0.860 - - 0 - 0.00%
2002-07-25 0 0.135 0.128 0.142 - - 0 0 - 0.818 0.775 0.860 - - 0 - 0.00%
2002-07-24 0 0.135 0.135 0.145 0.131 0.142 592,000 79,868 0.1349 0.818 0.818 0.878 0.794 0.860 97,731 0.8172 -15.62%
2002-07-23 0 0.160 - 0.160 - - 0 0 - 0.969 - 0.969 - - 0 - -1.23%
2002-07-22 0 0.162 - 0.165 - - 0 0 - 0.981 - 0.999 - - 0 - 0.00%
2002-07-19 0 0.162 - 0.170 - - 0 0 - 0.981 - 1.030 - - 0 - 0.00%
2002-07-18 0 0.162 - 0.170 0.162 0.162 200,000 32,400 0.1620 0.981 - 1.030 0.981 0.981 33,017 0.9813 0.00%
2002-07-17 0 0.162 0.162 - 0.141 0.162 408,000 61,888 0.1517 0.981 0.981 - 0.854 0.981 67,355 0.9188 -6.90%
2002-07-16 0 0.174 - - - - 0 0 - 1.054 - - - - 0 - 0.00%
2002-07-15 0 0.174 - - - - 0 0 - 1.054 - - - - 0 - 0.00%
2002-07-12 0 0.174 0.166 0.174 0.174 0.174 90,000 15,660 0.1740 1.054 1.006 1.054 1.054 1.054 14,858 1.0540 -4.40%
2002-07-11 0 0.182 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2002-07-10 0 0.182 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2002-07-09 0 0.182 0.177 - 0.182 0.182 10,000 1,820 0.1820 1.102 1.072 - 1.102 1.102 1,651 1.1025 -4.21%
2002-07-08 0 0.190 - 0.198 - - 0 0 - 1.151 - 1.199 - - 0 - 0.00%
2002-07-05 0 0.190 - - - - 0 0 - 1.151 - - - - 0 - 0.00%
2002-07-04 0 0.190 - 0.193 - - 0 0 - 1.151 - 1.169 - - 0 - 0.00%
2002-07-03 0 0.190 - 0.194 - - 0 0 - 1.151 - 1.175 - - 0 - 0.00%
2002-07-02 0 0.190 - - - - 0 0 - 1.151 - - - - 0 - 0.00%
2002-06-28 0 0.190 - 0.195 - - 0 0 - 1.151 - 1.181 - - 0 - 0.00%
2002-06-27 0 0.190 - 0.194 - - 0 0 - 1.151 - 1.175 - - 0 - 0.00%
2002-06-26 0 0.190 - 0.195 - - 0 0 - 1.151 - 1.181 - - 0 - 0.00%
2002-06-25 0 0.190 - 0.193 - - 0 0 - 1.151 - 1.169 - - 0 - 0.00%
2002-06-24 0 0.190 - 0.193 - - 0 0 - 1.151 - 1.169 - - 0 - 0.00%
2002-06-21 0 0.190 - 0.194 - - 0 0 - 1.151 - 1.175 - - 0 - 0.00%
2002-06-20 0 0.190 - 0.190 - - 0 0 - 1.151 - 1.151 - - 0 - -2.06%
2002-06-19 0 0.194 - 0.194 0.194 0.194 200,000 38,800 0.1940 1.175 - 1.175 1.175 1.175 33,017 1.1751 0.00%
2002-06-18 0 0.194 - 0.195 - - 0 0 - 1.175 - 1.181 - - 0 - 0.00%
2002-06-17 0 0.194 - 0.195 - - 0 0 - 1.175 - 1.181 - - 0 - 0.00%
2002-06-14 0 0.194 0.178 0.194 0.180 0.194 200,000 37,400 0.1870 1.175 1.078 1.175 1.090 1.175 33,017 1.1327 4.30%
2002-06-13 0 0.186 0.180 0.198 - - 0 0 - 1.127 1.090 1.199 - - 0 - 0.00%
2002-06-12 0 0.186 0.180 0.194 - - 0 0 - 1.127 1.090 1.175 - - 0 - 0.00%
2002-06-11 0 0.186 0.184 0.192 - - 0 0 - 1.127 1.115 1.163 - - 0 - 0.00%
2002-06-10 0 0.186 0.186 0.198 0.186 0.199 1,696,000 329,916 0.1945 1.127 1.127 1.199 1.127 1.205 279,986 1.1783 -0.53%
2002-06-07 0 0.187 0.187 0.200 0.185 0.190 2,428,000 455,492 0.1876 1.133 1.133 1.211 1.121 1.151 400,829 1.1364 -7.88%
2002-06-06 0 0.203 0.203 0.204 0.180 0.203 2,560,000 502,992 0.1965 1.230 1.230 1.236 1.090 1.230 422,620 1.1902 8.56%
2002-06-05 0 0.187 0.178 0.188 0.187 0.187 200,000 37,400 0.1870 1.133 1.078 1.139 1.133 1.133 33,017 1.1327 3.89%
2002-06-04 0 0.180 0.177 0.188 0.180 0.180 200,000 36,000 0.1800 1.090 1.072 1.139 1.090 1.090 33,017 1.0903 -2.70%
2002-06-03 0 0.185 0.178 0.192 - - 0 0 - 1.121 1.078 1.163 - - 0 - 0.00%
2002-05-31 0 0.185 0.182 0.190 0.185 0.186 800,000 148,300 0.1854 1.121 1.102 1.151 1.121 1.127 132,069 1.1229 -0.54%
2002-05-30 0 0.186 0.186 0.193 0.185 0.190 610,000 113,750 0.1865 1.127 1.127 1.169 1.121 1.151 100,702 1.1296 -2.11%
2002-05-29 0 0.190 0.184 0.195 0.190 0.195 280,000 53,640 0.1916 1.151 1.115 1.181 1.151 1.181 46,224 1.1604 2.70%
2002-05-28 0 0.185 0.181 0.193 0.182 0.185 840,000 154,530 0.1840 1.121 1.096 1.169 1.102 1.121 138,672 1.1144 5.11%
2002-05-27 0 0.176 0.176 0.185 0.176 0.185 510,000 92,260 0.1809 1.066 1.066 1.121 1.066 1.121 84,194 1.0958 -4.35%
2002-05-24 0 0.184 0.178 0.185 0.180 0.184 138,000 25,040 0.1814 1.115 1.078 1.121 1.090 1.115 22,782 1.0991 -0.54%
2002-05-23 0 0.185 0.178 0.190 0.180 0.185 250,000 45,650 0.1826 1.121 1.078 1.151 1.090 1.121 41,272 1.1061 1.09%
2002-05-22 0 0.183 0.175 0.185 0.175 0.183 110,000 20,050 0.1823 1.109 1.060 1.121 1.060 1.109 18,159 1.1041 2.81%
2002-05-21 0 0.178 0.178 0.182 0.177 0.179 272,000 48,406 0.1780 1.078 1.078 1.102 1.072 1.084 44,903 1.0780 -3.78%
2002-05-17 0 0.185 0.180 0.185 0.179 0.185 550,000 100,900 0.1835 1.121 1.090 1.121 1.084 1.121 90,797 1.1113 1.65%
2002-05-16 0 0.182 0.178 0.190 0.182 0.190 100,000 18,600 0.1860 1.102 1.078 1.151 1.102 1.151 16,509 1.1267 -4.21%
2002-05-15 0 0.190 0.180 - 0.190 0.190 50,000 9,500 0.1900 1.151 1.090 - 1.151 1.151 8,254 1.1509 3.83%
2002-05-14 0 0.183 0.180 0.185 0.178 0.185 1,042,000 186,690 0.1792 1.109 1.090 1.121 1.078 1.121 172,020 1.0853 1.67%
2002-05-13 0 0.180 0.178 0.185 0.180 0.190 1,512,000 274,280 0.1814 1.090 1.078 1.121 1.090 1.151 249,610 1.0988 -1.10%
2002-05-10 0 0.182 0.182 0.190 0.182 0.191 6,868,000 1,292,884 0.1882 1.102 1.102 1.151 1.102 1.157 1,133,811 1.1403 -6.67%
2002-05-09 0 0.195 0.195 0.199 0.180 0.198 13,426,000 2,549,808 0.1899 1.181 1.181 1.205 1.090 1.199 2,216,445 1.1504 -2.01%
2002-05-08 0 0.199 0.193 0.195 0.188 0.199 160,000 31,048 0.1941 1.205 1.169 1.181 1.139 1.205 26,414 1.1754 3.65%
2002-05-07 0 0.192 0.192 0.197 0.190 0.192 184,000 35,244 0.1915 1.163 1.163 1.193 1.151 1.163 30,376 1.1603 -8.57%
2002-05-06 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - -2.78%
2002-05-03 0 0.216 0.181 0.216 0.189 0.218 1,040,000 218,690 0.2103 1.308 1.096 1.308 1.145 1.321 171,689 1.2738 16.76%
2002-05-02 0 0.185 0.178 0.193 0.177 0.185 7,502,000 1,334,404 0.1779 1.121 1.078 1.169 1.072 1.121 1,238,475 1.0775 0.00%
2002-04-30 0 0.185 0.185 0.192 0.180 0.185 550,000 99,250 0.1805 1.121 1.121 1.163 1.090 1.121 90,797 1.0931 2.78%
2002-04-29 0 0.180 0.173 - - - 0 0 - 1.090 1.048 - - - 0 - 0.00%
2002-04-26 0 0.180 0.176 0.200 0.180 0.193 200,000 37,100 0.1855 1.090 1.066 1.211 1.090 1.169 33,017 1.1237 -10.00%
2002-04-25 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 1.211 - 1.211 1.211 1.211 16,509 1.2115 -0.99%
2002-04-24 0 0.202 0.186 0.202 0.184 0.205 3,686,000 741,468 0.2012 1.224 1.127 1.224 1.115 1.242 608,507 1.2185 1.00%
2002-04-23 0 0.200 - 0.208 - - 0 0 - 1.211 - 1.260 - - 0 - 0.00%
2002-04-22 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - -4.76%
2002-04-19 0 0.210 0.208 0.215 - - 0 0 - 1.272 1.260 1.302 - - 0 - 0.00%
2002-04-18 0 0.210 - 0.215 - - 0 0 - 1.272 - 1.302 - - 0 - 0.00%
2002-04-17 0 0.210 - 0.215 - - 0 0 - 1.272 - 1.302 - - 0 - 0.00%
2002-04-16 0 0.210 - 0.210 0.218 0.218 150,000 32,700 0.2180 1.272 - 1.272 1.321 1.321 24,763 1.3205 0.00%
2002-04-15 0 0.210 0.197 0.215 0.180 0.305 12,034,000 3,090,090 0.2568 1.272 1.193 1.302 1.090 1.848 1,986,645 1.5554 18.64%
2002-04-12 0 0.177 - 0.180 0.177 0.180 460,000 82,080 0.1784 1.072 - 1.090 1.072 1.090 75,940 1.0809 0.00%
2002-04-11 0 0.177 0.177 0.178 0.169 0.177 30,000 5,150 0.1717 1.072 1.072 1.078 1.024 1.072 4,953 1.0399 0.00%
2002-04-10 0 0.177 - 0.177 - - 0 0 - 1.072 - 1.072 - - 0 - -0.56%
2002-04-09 0 0.178 - 0.178 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
2002-04-08 0 0.178 - 0.178 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
2002-04-04 0 0.178 - 0.178 - - 0 0 - 1.078 - 1.078 - - 0 - -1.11%
2002-04-03 0 0.180 - 0.180 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2002-04-02 0 0.180 - 0.180 - - 0 0 - 1.090 - 1.090 - - 0 - -0.55%
2002-03-28 0 0.181 - - 0.181 0.181 10,000 1,810 0.1810 1.096 - - 1.096 1.096 1,651 1.0964 2.26%
2002-03-27 0 0.177 0.169 - 0.176 0.177 135,000 23,774 0.1761 1.072 1.024 - 1.066 1.072 22,287 1.0667 0.00%
2002-03-26 0 0.177 0.175 0.177 0.177 0.180 1,050,000 186,738 0.1778 1.072 1.060 1.072 1.072 1.090 173,340 1.0773 -1.67%
2002-03-25 0 0.180 0.175 - 0.180 0.180 148,000 26,640 0.1800 1.090 1.060 - 1.090 1.090 24,433 1.0903 0.00%
2002-03-22 0 0.180 0.179 0.188 0.180 0.180 468,000 84,240 0.1800 1.090 1.084 1.139 1.090 1.090 77,260 1.0903 -4.26%
2002-03-21 0 0.188 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2002-03-20 0 0.188 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2002-03-19 0 0.188 - 0.192 - - 0 0 - 1.139 - 1.163 - - 0 - 0.00%
2002-03-18 0 0.188 - 0.192 - - 0 0 - 1.139 - 1.163 - - 0 - 0.00%
2002-03-15 0 0.188 0.185 0.192 0.188 0.196 512,000 97,856 0.1911 1.139 1.121 1.163 1.139 1.187 84,524 1.1577 0.00%
2002-03-14 0 0.188 0.180 0.188 0.188 0.188 50,000 9,400 0.1880 1.139 1.090 1.139 1.139 1.139 8,254 1.1388 0.00%
2002-03-13 0 0.188 0.180 0.193 - - 0 0 - 1.139 1.090 1.169 - - 0 - 0.00%
2002-03-12 0 0.188 0.176 0.190 0.176 0.188 184,235 34,345 0.1864 1.139 1.066 1.151 1.066 1.139 30,415 1.1292 4.44%
2002-03-11 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 1.090 - 1.090 1.090 1.090 8,254 1.0903 4.05%
2002-03-08 0 0.173 0.173 0.180 0.173 0.173 138,000 23,874 0.1730 1.048 1.048 1.090 1.048 1.048 22,782 1.0479 0.00%
2002-03-07 0 0.173 - 0.180 0.173 0.180 4,000 706 0.1765 1.048 - 1.090 1.048 1.090 660 1.0691 0.58%
2002-03-06 0 0.172 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2002-03-05 0 0.172 0.164 - - - 0 0 - 1.042 0.993 - - - 0 - 0.00%
2002-03-04 0 0.172 0.172 0.183 0.172 0.172 30,000 5,160 0.1720 1.042 1.042 1.109 1.042 1.042 4,953 1.0419 -4.44%
2002-03-01 0 0.180 - 0.182 0.180 0.183 40,000 7,260 0.1815 1.090 - 1.102 1.090 1.109 6,603 1.0994 -1.64%
2002-02-28 0 0.183 - 0.183 - - 0 0 - 1.109 - 1.109 - - 0 - 0.00%
2002-02-27 0 0.183 - 0.183 - - 0 0 - 1.109 - 1.109 - - 0 - 0.00%
2002-02-26 0 0.183 - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2002-02-25 0 0.183 - 0.183 0.183 0.183 20,000 3,660 0.1830 1.109 - 1.109 1.109 1.109 3,302 1.1085 0.00%
2002-02-22 0 0.183 0.180 0.185 0.183 0.183 100,000 18,300 0.1830 1.109 1.090 1.121 1.109 1.109 16,509 1.1085 2.81%
2002-02-21 0 0.178 0.178 0.185 0.178 0.178 4,000 712 0.1780 1.078 1.078 1.121 1.078 1.078 660 1.0782 -3.78%
2002-02-20 0 0.185 0.180 0.185 - - 0 0 - 1.121 1.090 1.121 - - 0 - 0.00%
2002-02-19 0 0.185 0.180 0.185 - - 0 0 - 1.121 1.090 1.121 - - 0 - 0.00%
2002-02-18 0 0.185 0.183 - 0.180 0.185 200,000 36,750 0.1838 1.121 1.109 - 1.090 1.121 33,017 1.1131 2.21%
2002-02-15 0 0.181 0.176 - - - 0 0 - 1.096 1.066 - - - 0 - 0.00%
2002-02-11 0 0.181 0.176 - - - 0 0 - 1.096 1.066 - - - 0 - 0.00%
2002-02-08 0 0.181 0.181 - - - 0 0 - 1.096 1.096 - - - 0 - 0.56%
2002-02-07 0 0.180 0.180 0.193 0.176 0.180 140,000 25,210 0.1801 1.090 1.090 1.169 1.066 1.090 23,112 1.0908 -1.10%
2002-02-06 0 0.182 0.180 0.190 0.171 0.186 470,000 85,066 0.1810 1.102 1.090 1.151 1.036 1.127 77,590 1.0963 1.68%
2002-02-05 0 0.179 0.179 0.200 0.179 0.188 770,000 140,880 0.1830 1.084 1.084 1.211 1.084 1.139 127,116 1.1083 -6.77%
2002-02-04 0 0.192 0.184 - 0.192 0.192 212,000 40,704 0.1920 1.163 1.115 - 1.163 1.163 34,998 1.1630 -4.00%
2002-02-01 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - 0.00%
2002-01-31 0 0.200 - - - - 0 0 - 1.211 - - - - 0 - 0.00%
2002-01-30 0 0.200 - - - - 0 0 - 1.211 - - - - 0 - 0.00%
2002-01-29 0 0.200 - - - - 0 0 - 1.211 - - - - 0 - 0.00%
2002-01-28 0 0.200 - - - - 0 0 - 1.211 - - - - 0 - 0.00%
2002-01-25 0 0.200 - - - - 0 0 - 1.211 - - - - 0 - 0.00%
2002-01-24 0 0.200 - 0.200 0.198 0.200 150,000 29,900 0.1993 1.211 - 1.211 1.199 1.211 24,763 1.2075 0.00%
2002-01-23 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - 0.00%
2002-01-22 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - 0.00%
2002-01-21 0 0.200 - 0.200 0.190 0.210 126,000 24,840 0.1971 1.211 - 1.211 1.151 1.272 20,801 1.1942 0.00%
2002-01-18 0 0.200 0.200 0.212 0.200 0.201 800,000 160,100 0.2001 1.211 1.211 1.284 1.211 1.218 132,069 1.2122 -0.50%
2002-01-17 0 0.201 0.201 0.210 0.192 0.200 222,000 42,660 0.1922 1.218 1.218 1.272 1.163 1.211 36,649 1.1640 -4.29%
2002-01-16 0 0.210 0.210 - 0.210 0.210 192,000 40,320 0.2100 1.272 1.272 - 1.272 1.272 31,697 1.2721 -4.55%
2002-01-15 0 0.220 0.220 - - - 0 0 - 1.333 1.333 - - - 0 - 0.92%
2002-01-14 0 0.218 0.218 0.223 0.218 0.243 652,000 147,666 0.2265 1.321 1.321 1.351 1.321 1.472 107,636 1.3719 -7.23%
2002-01-11 0 0.235 - 0.250 0.235 0.235 200,000 47,000 0.2350 1.424 - 1.514 1.424 1.424 33,017 1.4235 -2.49%
2002-01-10 0 0.241 0.235 0.255 - - 0 0 - 1.460 1.424 1.545 - - 0 - 0.00%
2002-01-09 0 0.241 0.241 0.250 0.241 0.241 250,000 60,250 0.2410 1.460 1.460 1.514 1.460 1.460 41,272 1.4598 -1.63%
2002-01-08 0 0.245 0.240 0.245 0.233 0.245 430,000 104,490 0.2430 1.484 1.454 1.484 1.411 1.484 70,987 1.4720 2.08%
2002-01-07 0 0.240 0.238 0.245 0.240 0.250 300,000 73,500 0.2450 1.454 1.442 1.484 1.454 1.514 49,526 1.4841 -3.23%
2002-01-04 0 0.248 0.241 0.250 0.245 0.248 600,000 147,700 0.2462 1.502 1.460 1.514 1.484 1.502 99,052 1.4911 0.81%
2002-01-03 0 0.246 - 0.250 0.246 0.250 760,000 188,000 0.2474 1.490 - 1.514 1.490 1.514 125,465 1.4984 0.41%
2002-01-02 0 0.245 0.245 0.260 0.245 0.245 270,000 66,150 0.2450 1.484 1.484 1.575 1.484 1.484 44,573 1.4841 0.00%
2001-12-31 0 0.245 0.238 0.250 - - 0 0 - 1.484 1.442 1.514 - - 0 - 0.00%
2001-12-28 0 0.245 - 0.255 0.245 0.245 200,000 49,000 0.2450 1.484 - 1.545 1.484 1.484 33,017 1.4841 -2.00%
2001-12-27 0 0.250 0.245 0.260 0.250 0.250 80,000 20,000 0.2500 1.514 1.484 1.575 1.514 1.514 13,207 1.5144 2.04%
2001-12-24 0 0.245 0.245 0.265 0.245 0.245 20,000 4,900 0.2450 1.484 1.484 1.605 1.484 1.484 3,302 1.4841 0.00%
2001-12-21 0 0.245 0.245 0.265 0.245 0.270 250,000 63,830 0.2553 1.484 1.484 1.605 1.484 1.636 41,272 1.5466 -3.92%
2001-12-20 0 0.255 0.250 0.280 - - 0 0 - 1.545 1.514 1.696 - - 0 - 0.00%
2001-12-19 0 0.255 0.245 0.275 - - 0 0 - 1.545 1.484 1.666 - - 0 - 0.00%
2001-12-18 0 0.255 0.245 0.280 - - 0 0 - 1.545 1.484 1.696 - - 0 - 0.00%
2001-12-17 0 0.255 0.250 0.280 0.255 0.270 220,000 57,600 0.2618 1.545 1.514 1.696 1.545 1.636 36,319 1.5860 -3.77%
2001-12-14 0 0.265 0.265 0.295 - - 0 0 - 1.605 1.605 1.787 - - 0 - 1.92%
2001-12-13 0 0.260 0.260 0.300 0.255 0.280 1,008,000 264,170 0.2621 1.575 1.575 1.817 1.545 1.696 166,407 1.5875 -3.70%
2001-12-12 0 0.270 0.250 0.270 0.270 0.270 280,000 75,600 0.2700 1.636 1.514 1.636 1.636 1.636 46,224 1.6355 0.00%
2001-12-11 0 0.270 0.270 0.295 0.270 0.270 120,000 32,400 0.2700 1.636 1.636 1.787 1.636 1.636 19,810 1.6355 -8.47%
2001-12-10 0 0.295 0.290 0.295 0.290 0.320 510,000 155,000 0.3039 1.787 1.757 1.787 1.757 1.938 84,194 1.8410 -1.67%
2001-12-07 0 0.300 0.295 0.305 0.290 0.300 744,000 219,030 0.2944 1.817 1.787 1.848 1.757 1.817 122,824 1.7833 3.45%
2001-12-06 0 0.290 0.280 0.300 0.290 0.320 2,600,000 783,390 0.3013 1.757 1.696 1.817 1.757 1.938 429,224 1.8251 -3.33%
2001-12-05 0 0.300 0.295 0.305 0.260 0.315 4,260,000 1,262,100 0.2963 1.817 1.787 1.848 1.575 1.908 703,266 1.7946 13.21%
2001-12-04 0 0.265 0.265 0.280 0.265 0.265 60,000 15,900 0.2650 1.605 1.605 1.696 1.605 1.605 9,905 1.6052 -5.36%
2001-12-03 0 0.280 0.260 0.280 0.265 0.280 476,000 127,890 0.2687 1.696 1.575 1.696 1.605 1.696 78,581 1.6275 9.80%
2001-11-30 0 0.255 0.255 0.260 0.255 0.255 250,000 64,250 0.2570 1.545 1.545 1.575 1.545 1.545 41,272 1.5568 0.00%
2001-11-29 0 0.255 0.255 0.265 0.250 0.260 246,000 63,150 0.2567 1.545 1.545 1.605 1.514 1.575 40,611 1.5550 0.00%
2001-11-28 0 0.255 0.250 0.270 0.255 0.255 550,000 140,250 0.2550 1.545 1.514 1.636 1.545 1.545 90,797 1.5446 -3.77%
2001-11-27 0 0.265 0.265 0.270 0.250 0.275 580,000 151,500 0.2612 1.605 1.605 1.636 1.514 1.666 95,750 1.5822 6.00%
2001-11-26 0 0.250 0.250 0.270 0.250 0.250 120,000 30,000 0.2500 1.514 1.514 1.636 1.514 1.514 19,810 1.5144 0.00%
2001-11-23 0 0.250 0.245 0.260 0.245 0.250 140,000 34,400 0.2457 1.514 1.484 1.575 1.484 1.514 23,112 1.4884 0.00%
2001-11-22 0 0.250 0.245 0.270 - - 0 0 - 1.514 1.484 1.636 - - 0 - 0.00%
2001-11-21 0 0.250 0.245 0.260 0.245 0.260 1,180,000 293,100 0.2484 1.514 1.484 1.575 1.484 1.575 194,801 1.5046 -3.85%
2001-11-20 0 0.260 0.260 0.270 0.260 0.265 280,000 73,300 0.2618 1.575 1.575 1.636 1.575 1.605 46,224 1.5858 -5.45%
2001-11-19 0 0.275 0.270 0.285 0.270 0.285 350,000 96,250 0.2750 1.666 1.636 1.726 1.636 1.726 57,780 1.6658 -3.51%
2001-11-16 0 0.285 0.275 0.290 0.270 0.285 1,550,000 431,000 0.2781 1.726 1.666 1.757 1.636 1.726 255,883 1.6844 5.56%
2001-11-15 0 0.270 0.270 0.275 0.260 0.290 252,000 68,470 0.2717 1.636 1.636 1.666 1.575 1.757 41,602 1.6458 -6.90%
2001-11-14 0 0.290 0.280 0.295 0.275 0.300 4,496,000 1,291,470 0.2872 1.757 1.696 1.787 1.666 1.817 742,227 1.7400 7.41%
2001-11-13 0 0.270 0.265 0.275 0.265 0.280 3,880,000 1,051,030 0.2709 1.636 1.605 1.666 1.605 1.696 640,534 1.6409 -1.82%
2001-11-12 0 0.275 0.265 0.275 0.240 0.275 8,534,000 2,195,082 0.2572 1.666 1.605 1.666 1.454 1.666 1,408,844 1.5581 13.17%
2001-11-09 0 0.243 0.240 0.250 0.215 0.260 9,922,000 2,427,116 0.2446 1.472 1.454 1.514 1.302 1.575 1,637,983 1.4818 13.02%
2001-11-08 0 0.215 0.214 0.223 0.202 0.238 5,284,000 1,136,172 0.2150 1.302 1.296 1.351 1.224 1.442 872,314 1.3025 -10.04%
2001-11-07 0 0.239 0.229 0.239 0.171 0.244 119,400,000 18,574,564 0.1556 1.448 1.387 1.448 1.036 1.478 19,711,270 0.9423 40.59%
2001-11-06 0 0.170 0.178 - 0.170 0.179 2,168,000 381,742 0.1761 1.030 1.078 - 1.030 1.084 357,906 1.0666 -5.56%
2001-11-05 0 0.180 0.180 0.185 0.180 0.195 1,710,000 319,720 0.1870 1.090 1.090 1.121 1.090 1.181 282,297 1.1326 -5.26%
2001-11-02 0 0.190 0.190 - 0.185 0.190 1,120,000 212,550 0.1898 1.151 1.151 - 1.121 1.151 184,896 1.1496 -2.56%
2001-11-01 0 0.195 0.195 0.200 0.193 0.218 820,000 166,136 0.2026 1.181 1.181 1.211 1.169 1.321 135,371 1.2273 -13.33%
2001-10-31 0 0.225 - 0.225 - - 0 0 - 1.363 - 1.363 - - 0 - -2.17%
2001-10-30 0 0.230 - 0.230 0.230 0.230 60,000 13,800 0.2300 1.393 - 1.393 1.393 1.393 9,905 1.3932 -4.17%
2001-10-29 0 0.240 - 0.240 - - 0 0 - 1.454 - 1.454 - - 0 - -9.43%
2001-10-26 0 0.265 - 0.265 - - 0 0 - 1.605 - 1.605 - - 0 - -8.62%
2001-10-24 0 0.290 0.260 0.290 0.260 0.290 116,000 31,890 0.2749 1.757 1.575 1.757 1.575 1.757 19,150 1.6653 7.41%
2001-10-23 0 0.270 0.275 0.280 0.250 0.270 1,072,000 276,210 0.2577 1.636 1.666 1.696 1.514 1.636 176,972 1.5608 11.57%
2001-10-22 0 0.242 0.236 0.242 0.238 0.260 720,000 175,500 0.2438 1.466 1.430 1.466 1.442 1.575 118,862 1.4765 2.54%
2001-10-19 0 0.236 0.236 - - - 0 0 - 1.430 1.430 - - - 0 - 3.51%
2001-10-18 0 0.228 0.228 - 0.210 0.220 196,000 42,960 0.2192 1.381 1.381 - 1.272 1.333 32,357 1.3277 3.64%
2001-10-17 0 0.220 0.220 0.231 0.190 0.225 1,114,000 230,300 0.2067 1.333 1.333 1.399 1.151 1.363 183,906 1.2523 15.79%
2001-10-16 0 0.190 - 0.195 - - 0 0 - 1.151 - 1.181 - - 0 - 0.00%
2001-10-15 0 0.190 - 0.195 - - 0 0 - 1.151 - 1.181 - - 0 - 0.00%
2001-10-12 0 0.190 - 0.190 0.190 0.190 30,000 5,700 0.1900 1.151 - 1.151 1.151 1.151 4,953 1.1509 -5.00%
2001-10-11 0 0.200 0.195 0.200 0.200 0.200 2,000 400 0.2000 1.211 1.181 1.211 1.211 1.211 330 1.2115 5.26%
2001-10-10 0 0.190 0.182 0.190 - - 0 0 - 1.151 1.102 1.151 - - 0 - 0.00%
2001-10-09 0 0.190 0.182 0.198 - - 0 0 - 1.151 1.102 1.199 - - 0 - 0.00%
2001-10-08 0 0.190 - 0.190 0.190 0.190 200,000 38,000 0.1900 1.151 - 1.151 1.151 1.151 33,017 1.1509 0.00%
2001-10-05 0 0.190 - 0.190 - - 200,000 38,000 0.1900 1.151 - 1.151 - - 33,017 1.1509 0.00%
2001-10-04 0 0.190 0.198 0.200 0.190 0.190 150,000 28,500 0.1900 1.151 1.199 1.211 1.151 1.151 24,763 1.1509 -4.04%
2001-10-03 0 0.198 0.202 0.205 - - 0 0 - 1.199 1.224 1.242 - - 0 - 0.00%
2001-09-28 0 0.198 0.196 0.198 0.198 0.198 60,000 11,880 0.1980 1.199 1.187 1.199 1.199 1.199 9,905 1.1994 4.21%
2001-09-27 0 0.190 - - 0.188 0.190 180,000 34,040 0.1891 1.151 - - 1.139 1.151 29,715 1.1455 5.56%
2001-09-26 0 0.180 - 0.180 0.180 0.180 800,000 144,000 0.1800 1.090 - 1.090 1.090 1.090 132,069 1.0903 2.86%
2001-09-25 0 0.175 0.175 0.189 0.175 0.175 440,000 82,600 0.1877 1.060 1.060 1.145 1.060 1.060 72,638 1.1371 -7.89%
2001-09-24 0 0.190 0.195 - - - 0 0 - 1.151 1.181 - - - 0 - 3.83%
2001-09-21 0 0.183 0.183 0.185 0.175 0.180 190,000 33,800 0.1779 1.109 1.109 1.121 1.060 1.090 31,366 1.0776 -3.68%
2001-09-20 0 0.190 0.190 - 0.175 0.180 100,000 17,900 0.1790 1.151 1.151 - 1.060 1.090 16,509 1.0843 1.06%
2001-09-19 0 0.188 0.188 0.200 0.186 0.186 40,000 7,440 0.1860 1.139 1.139 1.211 1.127 1.127 6,603 1.1267 -3.09%
2001-09-18 0 0.194 0.194 0.209 0.194 0.202 60,000 11,960 0.1993 1.175 1.175 1.266 1.175 1.224 9,905 1.2075 -7.62%
2001-09-17 0 0.210 - - - - 0 0 - 1.272 - - - - 0 - 0.00%
2001-09-14 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
2001-09-13 0 0.210 - 0.218 - - 916,000 192,360 0.2100 1.272 - 1.321 - - 151,219 1.2721 0.00%
2001-09-12 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
2001-09-11 0 0.210 - 0.220 - - 0 0 - 1.272 - 1.333 - - 0 - 0.00%
2001-09-10 0 0.210 - 0.210 0.210 0.210 2,650,000 556,500 0.2100 1.272 - 1.272 1.272 1.272 437,478 1.2721 0.00%
2001-09-07 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
2001-09-06 0 0.210 - 0.210 0.210 0.210 60,000 12,600 0.2100 1.272 - 1.272 1.272 1.272 9,905 1.2721 0.96%
2001-09-05 0 0.208 0.200 - 0.200 0.208 360,000 73,600 0.2044 1.260 1.211 - 1.211 1.260 59,431 1.2384 4.00%
2001-09-04 0 0.200 0.196 - 0.196 0.208 490,000 99,560 0.2032 1.211 1.187 - 1.187 1.260 80,892 1.2308 -7.41%
2001-09-03 0 0.216 0.212 0.222 0.216 0.223 200,000 43,900 0.2195 1.308 1.284 1.345 1.308 1.351 33,017 1.3296 -6.49%
2001-08-31 0 0.231 - 0.270 0.231 0.240 1,000,000 235,500 0.2355 1.399 - 1.636 1.399 1.454 165,086 1.4265 -7.60%
2001-08-30 0 0.250 0.242 0.270 0.242 0.242 100,000 24,200 0.2420 1.514 1.466 1.636 1.466 1.466 16,509 1.4659 0.00%
2001-08-29 0 0.250 - 0.255 - - 1,234,000 312,650 0.2534 1.514 - 1.545 - - 203,716 1.5347 0.00%
2001-08-28 0 0.250 - 0.280 - - 0 0 - 1.514 - 1.696 - - 0 - 0.00%
2001-08-27 0 0.250 - 0.280 - - 0 0 - 1.514 - 1.696 - - 0 - 0.00%
2001-08-24 0 0.250 - 0.250 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2001-08-23 0 0.250 - 0.260 - - 0 0 - 1.514 - 1.575 - - 0 - 0.00%
2001-08-22 0 0.250 - 0.250 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2001-08-21 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 1.514 - 1.575 1.514 1.514 16,509 1.5144 0.00%
2001-08-20 0 0.250 - 0.250 - - 0 0 - 1.514 - 1.514 - - 0 - -3.85%
2001-08-17 0 0.260 0.250 - - - 0 0 - 1.575 1.514 - - - 0 - 0.00%
2001-08-16 0 0.260 0.250 - - - 0 0 - 1.575 1.514 - - - 0 - 0.00%
2001-08-15 0 0.260 0.260 0.270 - - 0 0 - 1.575 1.575 1.636 - - 0 - 1.96%
2001-08-14 0 0.255 0.255 0.280 0.255 0.255 260,000 66,300 0.2550 1.545 1.545 1.696 1.545 1.545 42,922 1.5446 -3.77%
2001-08-13 0 0.265 0.250 - 0.249 0.265 40,000 10,280 0.2570 1.605 1.514 - 1.508 1.605 6,603 1.5568 0.00%
2001-08-10 0 0.265 0.260 0.275 0.265 0.280 1,000,000 272,500 0.2725 1.605 1.575 1.666 1.605 1.696 165,086 1.6507 -10.17%
2001-08-09 0 0.295 0.300 0.310 0.250 0.290 360,000 93,400 0.2594 1.787 1.817 1.878 1.514 1.757 59,431 1.5716 1.72%
2001-08-08 0 0.290 0.265 0.290 - - 0 0 - 1.757 1.605 1.757 - - 0 - 0.00%
2001-08-07 0 0.290 - 0.300 - - 0 0 - 1.757 - 1.817 - - 0 - 0.00%
2001-08-06 0 0.290 - 0.300 - - 0 0 - 1.757 - 1.817 - - 0 - 0.00%
2001-08-03 0 0.290 0.290 - 0.290 0.290 100,000 29,000 0.2900 1.757 1.757 - 1.757 1.757 16,509 1.7567 0.00%
2001-08-02 0 0.290 0.290 0.300 0.290 0.290 470,000 136,300 0.2900 1.757 1.757 1.817 1.757 1.757 77,590 1.7567 0.00%
2001-08-01 0 0.290 0.275 - - - 0 0 - 1.757 1.666 - - - 0 - 0.00%
2001-07-31 0 0.290 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2001-07-30 0 0.290 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2001-07-27 0 0.290 0.290 0.320 - - 0 0 - 1.757 1.757 1.938 - - 0 - 0.00%
2001-07-26 0 0.290 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2001-07-24 0 0.290 0.285 0.320 - - 0 0 - 1.757 1.726 1.938 - - 0 - 0.00%
2001-07-23 0 0.290 0.250 0.320 0.290 0.290 260,000 76,000 0.2923 1.757 1.514 1.938 1.757 1.757 42,922 1.7706 0.00%
2001-07-20 0 0.290 0.290 - - - 0 0 - 1.757 1.757 - - - 0 - 1.75%
2001-07-19 0 0.285 - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2001-07-18 0 0.285 0.285 0.300 0.285 0.300 50,000 14,850 0.2970 1.726 1.726 1.817 1.726 1.817 8,254 1.7991 -1.72%
2001-07-17 0 0.290 0.290 - 0.290 0.300 476,000 139,800 0.2937 1.757 1.757 - 1.757 1.817 78,581 1.7791 -3.33%
2001-07-16 0 0.300 0.300 0.320 0.300 0.300 102,000 30,600 0.3000 1.817 1.817 1.938 1.817 1.817 16,839 1.8172 -6.25%
2001-07-13 0 0.320 - 0.340 - - 0 0 - 1.938 - 2.060 - - 0 - 0.00%
2001-07-12 0 0.320 0.280 0.340 - - 0 0 - 1.938 1.696 2.060 - - 0 - 0.00%
2001-07-11 0 0.320 0.285 0.340 - - 0 0 - 1.938 1.726 2.060 - - 0 - 0.00%
2001-07-10 0 0.320 0.280 0.340 0.300 0.320 204,000 65,200 0.3196 1.938 1.696 2.060 1.817 1.938 33,678 1.9360 6.67%
2001-07-09 0 0.300 0.300 0.350 0.300 0.310 286,000 87,300 0.3052 1.817 1.817 2.120 1.817 1.878 47,215 1.8490 0.00%
2001-07-05 0 0.300 0.300 0.330 0.280 0.305 220,000 65,700 0.2986 1.817 1.817 1.999 1.696 1.848 36,319 1.8090 -6.25%
2001-07-04 0 0.320 0.320 0.340 0.320 0.340 416,000 136,920 0.3291 1.938 1.938 2.060 1.938 2.060 68,676 1.9937 -3.03%
2001-07-03 0 0.330 0.310 0.360 0.330 0.330 200,000 66,000 0.3300 1.999 1.878 2.181 1.999 1.999 33,017 1.9990 -7.04%
2001-06-29 0 0.355 0.355 0.365 0.350 0.355 1,186,000 418,550 0.3529 2.150 2.150 2.211 2.120 2.150 195,792 2.1377 -2.74%
2001-06-28 0 0.365 - 0.370 - - 0 0 - 2.211 - 2.241 - - 0 - 0.00%
2001-06-27 0 0.365 0.345 0.365 0.360 0.365 150,000 54,250 0.3617 2.211 2.090 2.211 2.181 2.211 24,763 2.1908 -1.35%
2001-06-26 0 0.370 0.340 0.370 - - 100,000 37,000 0.3700 2.241 2.060 2.241 - - 16,509 2.2413 0.00%
2001-06-22 0 0.370 0.340 0.370 0.370 0.370 300,000 111,000 0.3700 2.241 2.060 2.241 2.241 2.241 49,526 2.2413 4.23%
2001-06-21 0 0.355 0.350 0.370 0.350 0.355 400,000 141,520 0.3538 2.150 2.120 2.241 2.120 2.150 66,034 2.1431 -2.74%
2001-06-20 0 0.365 0.355 0.380 0.350 0.380 960,000 355,720 0.3705 2.211 2.150 2.302 2.120 2.302 158,483 2.2445 10.61%
2001-06-19 0 0.330 0.330 0.350 0.315 0.350 506,000 171,490 0.3389 1.999 1.999 2.120 1.908 2.120 83,534 2.0529 -2.94%
2001-06-18 0 0.340 0.310 0.350 0.315 0.340 180,000 58,700 0.3261 2.060 1.878 2.120 1.908 2.060 29,715 1.9754 13.33%
2001-06-15 0 0.300 0.300 0.350 0.300 0.300 176,000 52,800 0.3000 1.817 1.817 2.120 1.817 1.817 29,055 1.8172 -10.45%
2001-06-14 0 0.335 0.335 0.390 0.335 0.350 100,000 33,560 0.3356 2.029 2.029 2.362 2.029 2.120 16,509 2.0329 -4.29%
2001-06-13 0 0.350 0.350 0.395 0.350 0.400 48,000 17,800 0.3708 2.120 2.120 2.393 2.120 2.423 7,924 2.2463 -10.26%
2001-06-12 0 0.390 0.360 0.390 0.360 0.390 160,000 59,400 0.3713 2.362 2.181 2.362 2.181 2.362 26,414 2.2488 8.33%
2001-06-11 0 0.360 - 0.400 0.360 0.360 100,000 36,000 0.3600 2.181 - 2.423 2.181 2.181 16,509 2.1807 -5.26%
2001-06-08 0 0.380 0.380 0.390 0.360 0.360 100,000 36,000 0.3600 2.302 2.302 2.362 2.181 2.181 16,509 2.1807 2.70%
2001-06-07 0 0.370 0.340 0.400 - - 0 0 - 2.241 2.060 2.423 - - 0 - 0.00%
2001-06-06 0 0.370 0.370 0.390 0.360 0.380 290,000 107,980 0.3723 2.241 2.241 2.362 2.181 2.302 47,875 2.2555 -2.63%
2001-06-05 0 0.380 0.380 0.400 0.380 0.395 458,000 175,740 0.3837 2.302 2.302 2.423 2.302 2.393 75,609 2.3243 0.00%
2001-06-04 0 0.380 0.380 0.400 0.380 0.415 246,000 100,340 0.4079 2.302 2.302 2.423 2.302 2.514 40,611 2.4707 -3.80%
2001-06-01 0 0.395 0.385 0.400 0.370 0.395 590,000 227,200 0.3851 2.393 2.332 2.423 2.241 2.393 97,401 2.3326 5.33%
2001-05-31 0 0.375 0.370 0.400 0.350 0.410 608,000 229,680 0.3778 2.272 2.241 2.423 2.120 2.484 100,372 2.2883 0.00%
2001-05-30 0 0.375 0.375 0.390 0.350 0.370 410,000 149,250 0.3640 2.272 2.272 2.362 2.120 2.241 67,685 2.2051 -1.32%
2001-05-29 0 0.380 0.380 0.405 0.375 0.390 290,000 110,800 0.3821 2.302 2.302 2.453 2.272 2.362 47,875 2.3144 -7.32%
2001-05-28 0 0.410 0.410 0.420 0.400 0.425 2,102,000 866,470 0.4122 2.484 2.484 2.544 2.423 2.574 347,011 2.4970 -2.38%
2001-05-25 0 0.420 0.415 0.420 0.375 0.420 3,788,000 1,542,220 0.4071 2.544 2.514 2.544 2.272 2.544 625,346 2.4662 16.67%
2001-05-24 0 0.360 0.360 0.370 0.340 0.360 1,510,000 520,630 0.3448 2.181 2.181 2.241 2.060 2.181 249,280 2.0885 2.86%
2001-05-23 0 0.350 0.320 0.365 0.330 0.350 370,000 126,200 0.3411 2.120 1.938 2.211 1.999 2.120 61,082 2.0661 7.69%
2001-05-22 0 0.325 0.320 0.335 - - 0 0 - 1.969 1.938 2.029 - - 0 - 0.00%
2001-05-21 0 0.325 0.325 0.335 0.325 0.325 160,000 52,000 0.3250 1.969 1.969 2.029 1.969 1.969 26,414 1.9687 0.00%
2001-05-18 0 0.325 0.325 0.345 0.320 0.320 20,000 6,400 0.3200 1.969 1.969 2.090 1.938 1.938 3,302 1.9384 -5.80%
2001-05-17 0 0.345 0.325 0.350 0.315 0.345 490,000 165,150 0.3370 2.090 1.969 2.120 1.908 2.090 80,892 2.0416 11.29%
2001-05-16 0 0.310 0.310 0.350 0.310 0.310 30,000 9,300 0.3100 1.878 1.878 2.120 1.878 1.878 4,953 1.8778 -1.59%
2001-05-15 0 0.315 0.315 0.350 - - 0 0 - 1.908 1.908 2.120 - - 0 - 0.00%
2001-05-14 0 0.315 0.300 0.335 0.315 0.315 200,000 62,500 0.3125 1.908 1.817 2.029 1.908 1.908 33,017 1.8930 0.00%
2001-05-11 0 0.315 0.315 0.330 0.315 0.330 250,000 80,000 0.3200 1.908 1.908 1.999 1.908 1.999 41,272 1.9384 -4.55%
2001-05-10 0 0.330 0.300 0.350 - - 0 0 - 1.999 1.817 2.120 - - 0 - 0.00%
2001-05-09 0 0.330 0.310 0.340 0.310 0.330 380,000 121,400 0.3195 1.999 1.878 2.060 1.878 1.999 62,733 1.9352 3.13%
2001-05-08 0 0.320 0.320 0.330 0.310 0.315 280,000 87,300 0.3118 1.938 1.938 1.999 1.878 1.908 46,224 1.8886 -3.03%
2001-05-07 0 0.330 0.325 0.350 0.320 0.345 250,000 82,500 0.3300 1.999 1.969 2.120 1.938 2.090 41,272 1.9990 -7.04%
2001-05-04 0 0.355 0.355 0.360 0.350 0.360 550,000 195,700 0.3558 2.150 2.150 2.181 2.120 2.181 90,797 2.1554 -1.39%
2001-05-03 0 0.360 0.355 0.375 0.360 0.380 1,240,000 468,000 0.3774 2.181 2.150 2.272 2.181 2.302 204,707 2.2862 0.00%
2001-05-02 0 0.360 0.360 0.370 0.350 0.365 506,000 180,240 0.3562 2.181 2.181 2.241 2.120 2.211 83,534 2.1577 9.09%
2001-04-27 0 0.330 0.325 0.365 - - 0 0 - 1.999 1.969 2.211 - - 0 - 0.00%
2001-04-26 0 0.330 0.330 0.360 0.330 0.370 184,000 66,070 0.3591 1.999 1.999 2.181 1.999 2.241 30,376 2.1751 -2.94%
2001-04-25 0 0.340 0.330 0.355 0.300 0.340 570,000 181,500 0.3184 2.060 1.999 2.150 1.817 2.060 94,099 1.9288 1.49%
2001-04-24 0 0.335 0.335 0.360 0.330 0.400 4,986,000 1,862,660 0.3736 2.029 2.029 2.181 1.999 2.423 823,119 2.2629 1.52%
2001-04-23 0 0.330 0.300 0.330 0.245 0.330 1,922,000 528,850 0.2752 1.999 1.817 1.999 1.484 1.999 317,295 1.6667 26.92%
2001-04-20 0 0.260 0.260 0.270 0.225 0.260 784,000 197,450 0.2518 1.575 1.575 1.636 1.363 1.575 129,427 1.5256 18.18%
2001-04-19 0 0.220 0.220 0.224 0.220 0.220 60,000 13,200 0.2200 1.333 1.333 1.357 1.333 1.333 9,905 1.3326 0.00%
2001-04-18 0 0.220 - 0.220 - - 0 0 - 1.333 - 1.333 - - 0 - 0.00%
2001-04-17 0 0.220 - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2001-04-12 0 0.220 - 0.220 - - 0 0 - 1.333 - 1.333 - - 0 - 0.00%
2001-04-11 0 0.220 - 0.220 - - 0 0 - 1.333 - 1.333 - - 0 - 0.00%
2001-04-10 0 0.220 - 0.220 0.220 0.220 314,000 69,080 0.2200 1.333 - 1.333 1.333 1.333 51,837 1.3326 0.00%
2001-04-09 0 0.220 - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2001-04-06 0 0.220 - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2001-04-04 0 0.220 - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2001-04-03 0 0.220 0.220 - 0.220 0.228 320,000 72,800 0.2275 1.333 1.333 - 1.333 1.381 52,828 1.3781 -7.56%
2001-04-02 0 0.238 - 0.242 0.238 0.238 160,000 38,080 0.2380 1.442 - 1.466 1.442 1.442 26,414 1.4417 0.00%
2001-03-30 0 0.238 0.238 - 0.213 0.238 590,000 132,300 0.2242 1.442 1.442 - 1.290 1.442 97,401 1.3583 19.00%
2001-03-29 0 0.200 0.200 - 0.100 0.204 674,000 136,600 0.2027 1.211 1.211 - 0.606 1.236 111,268 1.2277 0.00%
2001-03-28 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - -1.96%
2001-03-27 0 0.204 - 0.208 0.204 0.204 972,000 198,288 0.2040 1.236 - 1.260 1.236 1.236 160,464 1.2357 3.03%
2001-03-26 0 0.198 0.198 - 0.158 0.198 82,000 13,626 0.1662 1.199 1.199 - 0.957 1.199 13,537 1.0066 32.00%
2001-03-23 0 0.150 0.150 0.200 0.150 0.150 2,000 300 0.1500 0.909 0.909 1.211 0.909 0.909 330 0.9086 -25.00%
2001-03-22 0 0.200 - 0.200 - - 18,000 3,600 0.2000 1.211 - 1.211 - - 2,972 1.2115 0.00%
2001-03-21 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - 0.00%
2001-03-20 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - 0.00%
2001-03-19 0 0.200 - 0.200 - - 0 0 - 1.211 - 1.211 - - 0 - 0.00%
2001-03-16 0 0.200 - 0.208 - - 0 0 - 1.211 - 1.260 - - 0 - 0.00%
2001-03-15 0 0.200 - 0.200 0.200 0.200 420,000 84,000 0.2000 1.211 - 1.211 1.211 1.211 69,336 1.2115 0.50%
2001-03-14 0 0.199 - 0.199 - - 60,000 12,600 0.2100 1.205 - 1.205 - - 9,905 1.2721 -9.55%
2001-03-13 0 0.220 0.210 - 0.200 0.220 50,000 10,200 0.2040 1.333 1.272 - 1.211 1.333 8,254 1.2357 0.00%
2001-03-12 0 0.220 - 0.220 - - 0 0 - 1.333 - 1.333 - - 0 - 0.00%
2001-03-09 0 0.220 - 0.228 - - 0 0 - 1.333 - 1.381 - - 0 - 0.00%
2001-03-08 0 0.220 - 0.220 0.220 0.220 200,000 44,000 0.2200 1.333 - 1.333 1.333 1.333 33,017 1.3326 0.00%
2001-03-07 0 0.220 - 0.228 - - 78,000 17,160 0.2200 1.333 - 1.381 - - 12,877 1.3326 0.00%
2001-03-06 0 0.220 - 0.220 0.220 0.220 160,000 35,200 0.2200 1.333 - 1.333 1.333 1.333 26,414 1.3326 0.00%
2001-03-05 0 0.220 - 0.220 0.220 0.220 200,000 44,000 0.2200 1.333 - 1.333 1.333 1.333 33,017 1.3326 0.00%
2001-03-02 0 0.220 - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2001-03-01 0 0.220 0.220 0.224 0.220 0.220 190,000 41,800 0.2200 1.333 1.333 1.357 1.333 1.333 31,366 1.3326 0.00%
2001-02-28 0 0.220 - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2001-02-27 0 0.220 - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2001-02-26 0 0.220 - 0.226 0.220 0.220 10,000 2,200 0.2200 1.333 - 1.369 1.333 1.333 1,651 1.3326 -2.65%
2001-02-23 0 0.226 - 0.226 0.226 0.226 10,000 2,260 0.2260 1.369 - 1.369 1.369 1.369 1,651 1.3690 -1.74%
2001-02-22 0 0.230 - 0.230 - - 0 0 - 1.393 - 1.393 - - 0 - 0.00%
2001-02-21 0 0.230 - 0.230 - - 0 0 - 1.393 - 1.393 - - 0 - 0.00%
2001-02-20 0 0.230 - 0.230 - - 0 0 - 1.393 - 1.393 - - 0 - 0.00%
2001-02-19 0 0.230 - 0.230 - - 0 0 - 1.393 - 1.393 - - 0 - 0.00%
2001-02-16 0 0.230 - 0.230 - - 0 0 - 1.393 - 1.393 - - 0 - 0.00%
2001-02-15 0 0.230 - 0.234 - - 0 0 - 1.393 - 1.417 - - 0 - 0.00%
2001-02-14 0 0.230 0.230 - 0.230 0.230 620,000 142,600 0.2300 1.393 1.393 - 1.393 1.393 102,353 1.3932 -1.71%
2001-02-13 0 0.234 0.230 0.234 0.230 0.234 450,000 103,740 0.2305 1.417 1.393 1.417 1.393 1.417 74,289 1.3964 1.74%
2001-02-12 0 0.230 0.230 - 0.230 0.230 308,000 70,840 0.2300 1.393 1.393 - 1.393 1.393 50,846 1.3932 0.00%
2001-02-09 0 0.230 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
2001-02-08 0 0.230 0.224 0.233 0.230 0.233 860,000 199,388 0.2318 1.393 1.357 1.411 1.393 1.411 141,974 1.4044 -2.54%
2001-02-07 0 0.236 - 0.240 0.236 0.238 500,000 118,500 0.2370 1.430 - 1.454 1.430 1.442 82,543 1.4356 -2.07%
2001-02-06 0 0.241 0.246 - 0.241 0.241 20,000 4,820 0.2410 1.460 1.490 - 1.460 1.460 3,302 1.4598 -1.63%
2001-02-05 0 0.245 - 0.245 - - 0 0 - 1.484 - 1.484 - - 0 - 0.00%
2001-02-02 0 0.245 0.249 - 0.240 0.245 150,000 36,400 0.2427 1.484 1.508 - 1.454 1.484 24,763 1.4699 3.38%
2001-02-01 0 0.237 0.237 - 0.233 0.238 290,000 67,780 0.2337 1.436 1.436 - 1.411 1.442 47,875 1.4158 3.04%
2001-01-31 0 0.230 0.230 - 0.230 0.230 100,000 23,000 0.2300 1.393 1.393 - 1.393 1.393 16,509 1.3932 0.00%
2001-01-30 0 0.230 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
2001-01-29 0 0.230 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
2001-01-23 0 0.230 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
2001-01-22 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 1.393 1.393 - 1.393 1.393 9,905 1.3932 0.88%
2001-01-19 0 0.228 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2001-01-18 0 0.228 - 0.230 - - 0 0 - 1.381 - 1.393 - - 0 - 0.00%
2001-01-17 0 0.228 - 0.228 - - 0 0 - 1.381 - 1.381 - - 0 - 0.00%
2001-01-16 0 0.228 - - 0.228 0.228 30,000 6,840 0.2280 1.381 - - 1.381 1.381 4,953 1.3811 0.00%
2001-01-15 0 0.228 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2001-01-12 0 0.228 - - 0.228 0.230 86,000 19,720 0.2293 1.381 - - 1.381 1.393 14,197 1.3890 -2.15%
2001-01-11 0 0.233 - 0.233 0.233 0.233 600,000 139,800 0.2330 1.411 - 1.411 1.411 1.411 99,052 1.4114 -1.27%
2001-01-10 0 0.236 - 0.236 0.236 0.245 336,000 80,846 0.2406 1.430 - 1.430 1.430 1.484 55,469 1.4575 -4.84%
2001-01-09 0 0.248 - 0.248 0.245 0.248 50,000 12,346 0.2469 1.502 - 1.502 1.484 1.502 8,254 1.4957 2.48%
2001-01-08 0 0.242 - - - - 0 0 - 1.466 - - - - 0 - 0.00%
2001-01-05 0 0.242 - 0.242 - - 0 0 - 1.466 - 1.466 - - 0 - 0.00%
2001-01-04 0 0.242 0.235 - 0.230 0.242 378,000 90,158 0.2385 1.466 1.424 - 1.393 1.466 62,403 1.4448 0.83%
2001-01-03 0 0.240 - 0.240 - - 0 0 - 1.454 - 1.454 - - 0 - -3.23%
2001-01-02 0 0.248 - 0.248 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2000-12-29 0 0.248 - 0.249 0.248 0.248 250,000 62,000 0.2480 1.502 - 1.508 1.502 1.502 41,272 1.5022 -8.15%
2000-12-28 0 0.270 - 0.270 0.270 0.270 40,000 10,800 0.2700 1.636 - 1.636 1.636 1.636 6,603 1.6355 0.00%
2000-12-27 0 0.270 - 0.270 - - 0 0 - 1.636 - 1.636 - - 0 - -1.82%
2000-12-22 0 0.275 - 0.280 0.275 0.275 100,000 27,500 0.2750 1.666 - 1.696 1.666 1.666 16,509 1.6658 0.00%
2000-12-21 0 0.275 0.255 0.280 0.275 0.280 144,000 40,070 0.2783 1.666 1.545 1.696 1.666 1.696 23,772 1.6856 -6.78%
2000-12-20 0 0.295 - 0.295 - - 0 0 - 1.787 - 1.787 - - 0 - -7.81%
2000-12-19 0 0.320 - 0.330 - - 0 0 - 1.938 - 1.999 - - 0 - 0.00%
2000-12-18 0 0.320 - 0.320 - - 0 0 - 1.938 - 1.938 - - 0 - 0.00%
2000-12-15 0 0.320 - 0.320 - - 0 0 - 1.938 - 1.938 - - 0 - 0.00%
2000-12-14 0 0.320 0.300 0.330 0.320 0.320 280,000 89,600 0.3200 1.938 1.817 1.999 1.938 1.938 46,224 1.9384 -5.88%
2000-12-13 0 0.340 0.305 0.350 - - 0 0 - 2.060 1.848 2.120 - - 0 - 0.00%
2000-12-12 0 0.340 - 0.350 - - 0 0 - 2.060 - 2.120 - - 0 - 0.00%
2000-12-11 0 0.340 0.305 0.340 0.340 0.340 22,000 7,480 0.3400 2.060 1.848 2.060 2.060 2.060 3,632 2.0595 0.00%
2000-12-08 0 0.340 0.320 - - - 0 0 - 2.060 1.938 - - - 0 - 0.00%
2000-12-07 0 0.340 0.320 0.360 - - 0 0 - 2.060 1.938 2.181 - - 0 - 0.00%
2000-12-06 0 0.340 0.340 0.355 0.340 0.340 606,000 206,040 0.3400 2.060 2.060 2.150 2.060 2.060 100,042 2.0595 -8.11%
2000-12-05 0 0.370 0.320 0.380 0.310 0.370 454,000 150,780 0.3321 2.241 1.938 2.302 1.878 2.241 74,949 2.0118 -7.50%
2000-12-04 0 0.400 0.400 0.410 0.380 0.380 470,000 178,600 0.3800 2.423 2.423 2.484 2.302 2.302 77,590 2.3018 -2.44%
2000-12-01 0 0.410 0.370 0.415 - - 0 0 - 2.484 2.241 2.514 - - 0 - 0.00%
2000-11-30 0 0.410 - 0.410 - - 0 0 - 2.484 - 2.484 - - 0 - -1.20%
2000-11-29 0 0.415 - 0.415 0.400 0.415 170,000 68,750 0.4044 2.514 - 2.514 2.423 2.514 28,065 2.4497 7.79%
2000-11-28 0 0.385 - 0.385 - - 48,000 18,240 0.3800 2.332 - 2.332 - - 7,924 2.3018 0.00%
2000-11-27 0 0.385 - 0.385 0.385 0.385 30,000 11,550 0.3850 2.332 - 2.332 2.332 2.332 4,953 2.3321 -1.28%
2000-11-24 0 0.390 - 0.390 - - 0 0 - 2.362 - 2.362 - - 0 - -2.50%
2000-11-23 0 0.400 0.360 0.400 - - 0 0 - 2.423 2.181 2.423 - - 0 - -4.76%
2000-11-22 0 0.420 0.360 0.420 - - 0 0 - 2.544 2.181 2.544 - - 0 - 0.00%
2000-11-21 0 0.420 - 0.420 0.420 0.420 50,000 21,000 0.4200 2.544 - 2.544 2.544 2.544 8,254 2.5441 -1.18%
2000-11-20 0 0.425 0.380 0.425 - - 0 0 - 2.574 2.302 2.574 - - 0 - 0.00%
2000-11-17 0 0.425 0.360 0.430 0.425 0.425 70,000 29,750 0.4250 2.574 2.181 2.605 2.574 2.574 11,556 2.5744 11.84%
2000-11-16 0 0.380 0.380 0.385 0.380 0.390 380,000 146,860 0.3865 2.302 2.302 2.332 2.302 2.362 62,733 2.3410 -2.56%
2000-11-15 0 0.390 0.380 0.425 0.390 0.390 200,000 78,000 0.3900 2.362 2.302 2.574 2.362 2.362 33,017 2.3624 0.00%
2000-11-14 0 0.390 - 0.425 - - 0 0 - 2.362 - 2.574 - - 0 - 0.00%
2000-11-13 0 0.390 - 0.425 - - 0 0 - 2.362 - 2.574 - - 0 - 0.00%
2000-11-10 0 0.390 0.390 0.420 0.375 0.380 92,000 34,940 0.3798 2.362 2.362 2.544 2.272 2.302 15,188 2.3005 0.00%
2000-11-09 0 0.390 0.390 0.430 0.390 0.430 100,000 41,800 0.4180 2.362 2.362 2.605 2.362 2.605 16,509 2.5320 -13.33%
2000-11-08 0 0.450 0.450 0.460 0.450 0.470 1,000,000 459,350 0.4594 2.726 2.726 2.786 2.726 2.847 165,086 2.7825 -1.10%
2000-11-07 0 0.455 0.430 0.465 0.400 0.455 1,304,000 545,160 0.4181 2.756 2.605 2.817 2.423 2.756 215,272 2.5324 9.64%
2000-11-06 0 0.415 0.410 0.415 0.400 0.430 1,418,000 590,440 0.4164 2.514 2.484 2.514 2.423 2.605 234,092 2.5223 6.41%
2000-11-03 0 0.390 - 0.390 0.390 0.395 398,000 156,920 0.3943 2.362 - 2.362 2.362 2.393 65,704 2.3883 2.63%
2000-11-02 0 0.380 0.380 - 0.370 0.380 58,000 21,960 0.3786 2.302 2.302 - 2.241 2.302 9,575 2.2935 4.11%
2000-11-01 0 0.365 0.365 0.420 0.360 0.360 600,000 216,000 0.3600 2.211 2.211 2.544 2.181 2.181 99,052 2.1807 -1.35%
2000-10-31 0 0.370 0.360 0.370 - - 0 0 - 2.241 2.181 2.241 - - 0 - 0.00%
2000-10-30 0 0.370 0.360 0.410 0.360 0.390 260,000 95,900 0.3688 2.241 2.181 2.484 2.181 2.362 42,922 2.2343 -2.63%
2000-10-27 0 0.380 - 0.380 0.390 0.390 10,000 3,900 0.3900 2.302 - 2.302 2.362 2.362 1,651 2.3624 -2.56%
2000-10-26 0 0.390 0.350 0.390 0.390 0.390 2,000 780 0.3900 2.362 2.120 2.362 2.362 2.362 330 2.3624 5.41%
2000-10-25 0 0.370 0.330 0.390 0.320 0.370 212,000 72,760 0.3432 2.241 1.999 2.362 1.938 2.241 34,998 2.0790 2.78%
2000-10-24 0 0.360 - 0.360 - - 0 0 - 2.181 - 2.181 - - 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 2.181 2.181 2.302 2.060 2.181 516,719 2.1804 0.00%
2000-10-20 0 0.360 0.380 0.400 0.360 0.430 618,000 236,640 0.3829 2.181 2.302 2.423 2.181 2.605 102,023 2.3195 -5.26%
2000-10-19 0 0.380 - 0.380 0.375 0.390 290,000 110,870 0.3823 2.302 - 2.302 2.272 2.362 47,875 2.3158 0.00%
2000-10-18 0 0.380 - 0.400 0.380 0.380 34,000 12,920 0.3800 2.302 - 2.423 2.302 2.302 5,613 2.3018 -5.00%
2000-10-17 0 0.400 0.400 0.410 0.355 0.430 550,000 218,670 0.3976 2.423 2.423 2.484 2.150 2.605 90,797 2.4083 -11.11%
2000-10-16 0 0.450 0.430 0.450 0.450 0.460 310,000 141,560 0.4566 2.726 2.605 2.726 2.726 2.786 51,177 2.7661 -2.17%
2000-10-13 0 0.460 0.440 0.460 0.445 0.490 432,000 199,500 0.4618 2.786 2.665 2.786 2.696 2.968 71,317 2.7974 -9.80%
2000-10-12 0 0.510 0.500 0.550 0.510 0.510 520,000 260,200 0.5004 3.089 3.029 3.332 3.089 3.089 85,845 3.0311 0.00%
2000-10-11 0 0.510 0.510 0.530 0.510 0.520 240,000 124,300 0.5179 3.089 3.089 3.210 3.089 3.150 39,621 3.1373 -7.27%
2000-10-10 0 0.550 0.550 0.570 0.520 0.520 30,000 15,600 0.5200 3.332 3.332 3.453 3.150 3.150 4,953 3.1499 0.00%
2000-10-09 0 0.550 0.550 0.570 0.550 0.570 202,000 112,980 0.5593 3.332 3.332 3.453 3.332 3.453 33,347 3.3880 -3.51%
2000-10-05 0 0.570 0.570 0.600 0.570 0.570 240,000 136,800 0.5700 3.453 3.453 3.634 3.453 3.453 39,621 3.4527 -3.39%
2000-10-04 0 0.590 0.570 0.590 0.570 0.590 276,000 161,220 0.5841 3.574 3.453 3.574 3.453 3.574 45,564 3.5383 -1.67%
2000-10-03 0 0.600 0.570 0.600 - - 0 0 - 3.634 3.453 3.634 - - 0 - -3.23%
2000-09-29 0 0.620 0.570 0.620 0.560 0.630 764,000 463,580 0.6068 3.756 3.453 3.756 3.392 3.816 126,126 3.6755 0.00%
2000-09-28 0 0.620 0.570 0.620 0.560 0.620 872,000 503,480 0.5774 3.756 3.453 3.756 3.392 3.756 143,955 3.4975 8.77%
2000-09-27 0 0.570 0.550 0.580 0.520 0.580 2,280,000 1,282,520 0.5625 3.453 3.332 3.513 3.150 3.513 376,396 3.4074 1.79%
2000-09-26 0 0.560 0.520 0.560 0.520 0.560 1,008,000 533,740 0.5295 3.392 3.150 3.392 3.150 3.392 166,407 3.2074 0.00%
2000-09-25 0 0.560 0.560 0.570 0.560 0.570 1,128,000 640,280 0.5676 3.392 3.392 3.453 3.392 3.453 186,217 3.4384 5.66%
2000-09-22 0 0.530 0.530 0.550 0.530 0.580 1,708,000 943,040 0.5521 3.210 3.210 3.332 3.210 3.513 281,967 3.3445 -8.62%
2000-09-21 0 0.580 0.580 0.590 0.580 0.630 4,014,117 2,398,844 0.5976 3.513 3.513 3.574 3.513 3.816 662,675 3.6199 -6.45%
2000-09-20 0 0.620 0.610 0.650 0.600 0.660 5,660,000 3,517,500 0.6215 3.756 3.695 3.937 3.634 3.998 934,387 3.7645 -3.12%
2000-09-19 0 0.640 0.620 0.640 0.600 0.680 2,036,000 1,250,580 0.6142 3.877 3.756 3.877 3.634 4.119 336,115 3.7207 4.92%
2000-09-18 0 0.610 0.600 0.610 0.600 0.630 1,876,000 1,145,860 0.6108 3.695 3.634 3.695 3.634 3.816 309,701 3.6999 -4.69%
2000-09-15 0 0.640 0.640 0.650 0.640 0.650 888,000 570,320 0.6423 3.877 3.877 3.937 3.877 3.937 146,596 3.8904 0.00%
2000-09-14 0 0.640 0.640 0.650 0.640 0.660 2,604,000 1,684,000 0.6467 3.877 3.877 3.937 3.877 3.998 429,884 3.9173 -1.54%
2000-09-12 0 0.650 0.640 0.660 0.640 0.670 2,554,000 1,675,060 0.6559 3.937 3.877 3.998 3.877 4.058 421,630 3.9728 -4.41%
2000-09-11 0 0.680 0.670 0.680 0.680 0.690 2,200,000 1,499,000 0.6814 4.119 4.058 4.119 4.119 4.180 363,189 4.1273 -1.45%
2000-09-08 0 0.690 0.690 0.700 0.690 0.730 6,330,000 4,473,000 0.7066 4.180 4.180 4.240 4.180 4.422 1,044,994 4.2804 -2.82%
2000-09-07 0 0.710 0.710 0.720 0.710 0.720 4,305,373 3,070,460 0.7132 4.301 4.301 4.361 4.301 4.361 710,757 4.3200 -4.05%
2000-09-06 0 0.740 0.720 0.740 0.720 0.740 5,962,000 4,351,620 0.7299 4.483 4.361 4.483 4.361 4.483 984,243 4.4213 2.78%
2000-09-05 0 0.720 0.720 0.730 0.720 0.750 6,044,000 4,434,340 0.7337 4.361 4.361 4.422 4.361 4.543 997,780 4.4442 -4.00%
2000-09-04 0 0.750 0.740 0.750 0.700 0.750 19,862,000 14,510,820 0.7306 4.543 4.483 4.543 4.240 4.543 3,278,938 4.4255 7.14%
2000-09-01 0 0.700 0.690 0.700 0.650 0.700 8,152,000 5,577,380 0.6842 4.240 4.180 4.240 3.937 4.240 1,345,781 4.1443 9.38%
2000-08-31 0 0.640 0.640 0.650 0.640 0.650 656,000 421,340 0.6423 3.877 3.877 3.937 3.877 3.937 108,296 3.8906 0.00%
2000-08-30 0 0.640 0.640 0.650 0.640 0.650 2,460,000 1,592,400 0.6473 3.877 3.877 3.937 3.877 3.937 406,112 3.9211 -4.48%
2000-08-29 0 0.670 0.660 0.670 0.650 0.670 4,594,000 3,027,820 0.6591 4.058 3.998 4.058 3.937 4.058 758,405 3.9924 3.08%
2000-08-28 0 0.650 0.640 0.650 0.620 0.660 7,026,000 4,466,900 0.6358 3.937 3.877 3.937 3.756 3.998 1,159,894 3.8511 1.56%
2000-08-25 0 0.640 0.640 0.650 0.610 0.660 3,406,000 2,167,500 0.6364 3.877 3.877 3.937 3.695 3.998 562,283 3.8548 -3.03%
2000-08-24 0 0.660 0.660 0.680 0.660 0.690 918,000 619,800 0.6752 3.998 3.998 4.119 3.998 4.180 151,549 4.0898 -4.35%
2000-08-23 0 0.690 0.690 0.700 0.690 0.730 2,704,000 1,897,160 0.7016 4.180 4.180 4.240 4.180 4.422 446,393 4.2500 -1.43%
2000-08-22 0 0.700 0.700 0.710 0.690 0.720 2,548,000 1,799,660 0.7063 4.240 4.240 4.301 4.180 4.361 420,639 4.2784 1.45%
2000-08-21 0 0.690 0.680 0.690 0.680 0.700 2,072,000 1,432,860 0.6915 4.180 4.119 4.180 4.119 4.240 342,058 4.1889 0.00%
2000-08-18 0 0.690 0.680 0.690 0.680 0.700 1,228,000 847,380 0.6900 4.180 4.119 4.180 4.119 4.240 202,726 4.1799 0.00%
2000-08-17 0 0.690 0.680 0.690 0.680 0.700 1,288,000 889,140 0.6903 4.180 4.119 4.180 4.119 4.240 212,631 4.1816 -1.43%
2000-08-16 0 0.700 0.680 0.700 0.670 0.710 4,114,000 2,803,040 0.6813 4.240 4.119 4.240 4.058 4.301 679,164 4.1272 1.45%
2000-08-15 0 0.690 0.690 0.700 0.690 0.710 2,660,000 1,858,100 0.6985 4.180 4.180 4.240 4.180 4.301 439,129 4.2313 0.00%
2000-08-14 0 0.690 0.680 0.700 0.680 0.710 4,654,000 3,231,320 0.6943 4.180 4.119 4.240 4.119 4.301 768,310 4.2057 4.55%
2000-08-11 0 0.660 0.650 0.660 0.640 0.670 2,080,000 1,369,280 0.6583 3.998 3.937 3.998 3.877 4.058 343,379 3.9877 -1.49%
2000-08-10 0 0.670 0.660 0.670 0.650 0.690 5,468,000 3,690,620 0.6749 4.058 3.998 4.058 3.937 4.180 902,690 4.0885 1.52%
2000-08-09 0 0.660 0.650 0.660 0.610 0.660 4,778,000 3,037,740 0.6358 3.998 3.937 3.998 3.695 3.998 788,781 3.8512 8.20%
2000-08-08 0 0.610 0.610 0.620 0.590 0.620 2,544,000 1,541,400 0.6059 3.695 3.695 3.756 3.574 3.756 419,979 3.6702 1.67%
2000-08-07 0 0.600 0.600 0.610 0.570 0.610 2,388,000 1,414,420 0.5923 3.634 3.634 3.695 3.453 3.695 394,225 3.5878 5.26%
2000-08-04 0 0.570 0.570 0.590 0.570 0.600 1,168,000 683,220 0.5849 3.453 3.453 3.574 3.453 3.634 192,820 3.5433 -1.72%
2000-08-03 0 0.580 0.570 0.590 0.560 0.600 1,740,000 1,024,720 0.5889 3.513 3.453 3.574 3.392 3.634 287,250 3.5673 0.00%
2000-08-02 0 0.580 0.580 0.600 0.580 0.630 2,722,000 1,655,040 0.6080 3.513 3.513 3.634 3.513 3.816 449,364 3.6831 -7.94%
2000-08-01 0 0.630 0.630 0.650 0.610 0.650 3,276,000 2,090,380 0.6381 3.816 3.816 3.937 3.695 3.937 540,822 3.8652 0.00%
2000-07-31 0 0.630 0.630 0.660 0.630 0.650 1,400,000 898,880 0.6421 3.816 3.816 3.998 3.816 3.937 231,120 3.8892 -1.56%
2000-07-28 0 0.640 0.640 0.650 0.630 0.690 2,772,000 1,807,580 0.6521 3.877 3.877 3.937 3.816 4.180 457,618 3.9500 -1.54%
2000-07-27 0 0.650 0.650 0.670 0.650 0.690 2,636,000 1,767,600 0.6706 3.937 3.937 4.058 3.937 4.180 435,167 4.0619 -7.14%
2000-07-26 0 0.700 0.690 0.700 0.680 0.760 47,446,326 29,790,949 0.6279 4.240 4.180 4.240 4.119 4.604 7,832,725 3.8034 7.69%
2000-07-25 0 0.650 0.640 0.650 0.640 0.680 3,638,000 2,408,900 0.6621 3.937 3.877 3.937 3.877 4.119 600,583 4.0109 0.00%
2000-07-24 0 0.650 0.650 0.660 0.610 0.680 9,652,000 6,217,680 0.6442 3.937 3.937 3.998 3.695 4.119 1,593,410 3.9021 3.17%
2000-07-21 0 0.630 0.630 0.640 0.630 0.670 1,316,000 849,260 0.6453 3.816 3.816 3.877 3.816 4.058 217,253 3.9091 -4.55%
2000-07-20 0 0.660 0.630 0.660 0.620 0.660 1,982,000 1,251,780 0.6316 3.998 3.816 3.998 3.756 3.998 327,200 3.8257 0.00%
2000-07-19 0 0.660 0.660 0.670 0.650 0.680 1,556,000 1,032,260 0.6634 3.998 3.998 4.058 3.937 4.119 256,874 4.0185 -2.94%
2000-07-18 0 0.680 0.660 0.680 0.670 0.680 1,772,000 1,202,460 0.6786 4.119 3.998 4.119 4.058 4.119 292,532 4.1105 0.00%
2000-07-17 0 0.680 0.690 0.700 0.650 0.700 4,300,000 2,944,820 0.6848 4.119 4.180 4.240 3.937 4.240 709,870 4.1484 4.62%
2000-07-14 0 0.650 0.650 0.660 0.650 0.710 3,960,000 2,643,600 0.6676 3.937 3.937 3.998 3.937 4.301 653,741 4.0438 -2.99%
2000-07-13 0 0.670 0.660 0.670 0.660 0.700 3,774,000 2,551,660 0.6761 4.058 3.998 4.058 3.998 4.240 623,035 4.0955 -1.47%
2000-07-12 0 0.680 0.670 0.680 0.660 0.700 5,010,000 3,462,860 0.6912 4.119 4.058 4.119 3.998 4.240 827,081 4.1868 3.03%
2000-07-11 0 0.660 0.660 0.680 0.660 0.690 2,336,000 1,571,320 0.6727 3.998 3.998 4.119 3.998 4.180 385,641 4.0746 -5.71%
2000-07-10 0 0.700 0.690 0.710 0.690 0.720 2,032,000 1,430,840 0.7042 4.240 4.180 4.301 4.180 4.361 335,455 4.2654 -1.41%
2000-07-07 0 0.710 0.700 0.710 0.680 0.730 1,984,000 1,382,380 0.6968 4.301 4.240 4.301 4.119 4.422 327,531 4.2206 2.90%
2000-07-06 0 0.690 0.690 0.700 0.690 0.730 2,590,000 1,832,580 0.7076 4.180 4.180 4.240 4.180 4.422 427,573 4.2860 -5.48%
2000-07-05 0 0.730 0.730 0.740 0.730 0.750 7,964,000 5,900,440 0.7409 4.422 4.422 4.483 4.422 4.543 1,314,745 4.4879 4.29%
2000-07-04 0 0.700 0.690 0.710 0.690 0.730 3,270,000 2,325,040 0.7110 4.240 4.180 4.301 4.180 4.422 539,831 4.3070 0.00%
2000-07-03 0 0.700 0.700 0.720 0.700 0.750 3,088,000 2,234,760 0.7237 4.240 4.240 4.361 4.240 4.543 509,786 4.3837 -6.67%
2000-06-30 0 0.750 0.750 0.760 0.700 0.760 27,836,000 20,728,820 0.7447 4.543 4.543 4.604 4.240 4.604 4,595,334 4.5108 5.63%
2000-06-29 0 0.710 0.700 0.710 0.700 0.790 24,322,000 18,000,780 0.7401 4.301 4.240 4.301 4.240 4.785 4,015,222 4.4831 -7.79%
2000-06-28 0 0.770 0.760 0.770 0.600 0.810 50,734,000 38,849,820 0.7658 4.664 4.604 4.664 3.634 4.907 8,375,474 4.6385 11.59%
2000-06-27 1 0.690 - - - - 0 0 - 4.180 - - - - 0 - 0.00%
2000-06-26 1 0.690 0.680 0.700 0.680 0.690 1,010,000 692,100 0.6852 4.180 4.119 4.240 4.119 4.180 166,737 4.1509 0.00%
2000-06-23 0 0.690 0.690 0.700 0.680 0.760 13,864,000 9,797,780 0.7067 4.180 4.180 4.240 4.119 4.604 2,288,752 4.2808 1.47%
2000-06-22 0 0.680 0.670 0.680 0.670 0.720 10,596,000 7,225,180 0.6819 4.119 4.058 4.119 4.058 4.361 1,749,251 4.1304 -1.45%
2000-06-21 0 0.690 0.690 0.700 0.690 0.710 6,638,000 4,631,980 0.6978 4.180 4.180 4.240 4.180 4.301 1,095,841 4.2269 0.00%
2000-06-20 0 0.690 0.690 0.700 0.690 0.780 19,214,000 14,119,600 0.7349 4.180 4.180 4.240 4.180 4.725 3,171,963 4.4514 -5.48%
2000-06-19 0 0.730 0.720 0.730 0.680 0.750 10,778,000 7,762,720 0.7202 4.422 4.361 4.422 4.119 4.543 1,779,297 4.3628 7.35%
2000-06-16 0 0.680 0.680 0.690 0.670 0.700 6,548,000 4,481,700 0.6844 4.119 4.119 4.180 4.058 4.240 1,080,983 4.1459 1.49%
2000-06-15 0 0.670 0.670 0.680 0.650 0.740 8,822,000 6,124,420 0.6942 4.058 4.058 4.119 3.937 4.483 1,456,389 4.2052 -5.63%
2000-06-14 0 0.710 0.690 0.700 0.640 0.770 26,427,000 18,995,660 0.7188 4.301 4.180 4.240 3.877 4.664 4,362,728 4.3541 12.70%
2000-06-13 0 0.630 0.630 0.640 0.560 0.670 10,780,000 6,795,440 0.6304 3.816 3.816 3.877 3.392 4.058 1,779,627 3.8185 10.53%
2000-06-12 0 0.570 0.570 0.580 0.560 0.590 696,000 394,800 0.5672 3.453 3.453 3.513 3.392 3.574 114,900 3.4360 -1.72%
2000-06-09 0 0.580 0.570 0.590 0.560 0.590 316,000 182,220 0.5766 3.513 3.453 3.574 3.392 3.574 52,167 3.4930 1.75%
2000-06-08 0 0.570 0.570 0.590 0.570 0.630 1,198,000 708,740 0.5916 3.453 3.453 3.574 3.453 3.816 197,773 3.5836 -5.00%
2000-06-07 0 0.600 0.590 0.600 0.540 0.610 1,694,000 999,940 0.5903 3.634 3.574 3.634 3.271 3.695 279,656 3.5756 3.45%
2000-06-05 0 0.580 0.570 0.590 0.570 0.630 2,556,000 1,534,040 0.6002 3.513 3.453 3.574 3.453 3.816 421,960 3.6355 5.45%
2000-06-02 0 0.550 0.540 0.560 0.480 0.560 1,886,000 984,020 0.5217 3.332 3.271 3.392 2.908 3.392 311,352 3.1605 17.02%
2000-06-01 0 0.470 0.470 0.480 0.470 0.500 364,000 176,360 0.4845 2.847 2.847 2.908 2.847 3.029 60,091 2.9349 0.00%
2000-05-31 0 0.470 0.465 0.480 0.460 0.500 2,022,000 953,380 0.4715 2.847 2.817 2.908 2.786 3.029 333,804 2.8561 11.90%
2000-05-30 0 0.420 0.420 0.460 0.420 0.470 1,316,000 574,600 0.4366 2.544 2.544 2.786 2.544 2.847 217,253 2.6448 1.20%
2000-05-29 0 0.415 0.415 0.430 0.400 0.450 652,000 282,210 0.4328 2.514 2.514 2.605 2.423 2.726 107,636 2.6219 -7.78%
2000-05-26 0 0.450 0.435 0.460 0.430 0.460 996,000 448,310 0.4501 2.726 2.635 2.786 2.605 2.786 164,426 2.7265 -2.17%
2000-05-25 0 0.460 0.450 0.460 0.430 0.500 1,788,000 850,930 0.4759 2.786 2.726 2.786 2.605 3.029 295,174 2.8828 -7.07%
2000-05-24 0 0.495 0.495 0.520 0.485 0.550 1,246,000 642,820 0.5159 2.998 2.998 3.150 2.938 3.332 205,697 3.1251 -4.81%
2000-05-23 0 0.520 0.500 0.530 0.520 0.550 616,000 327,780 0.5321 3.150 3.029 3.210 3.150 3.332 101,693 3.2232 -5.45%
2000-05-22 0 0.550 0.540 0.560 0.510 0.570 326,000 178,460 0.5474 3.332 3.271 3.392 3.089 3.453 53,818 3.3160 -5.17%
2000-05-19 0 0.580 0.550 0.580 0.550 0.580 172,000 97,660 0.5678 3.513 3.332 3.513 3.332 3.513 28,395 3.4394 0.00%
2000-05-18 0 0.580 0.570 0.580 0.540 0.600 1,520,000 850,540 0.5596 3.513 3.453 3.513 3.271 3.634 250,931 3.3895 0.00%
2000-05-17 0 0.580 0.580 0.590 0.580 0.620 1,524,000 894,860 0.5872 3.513 3.513 3.574 3.513 3.756 251,591 3.5568 -1.69%
2000-05-16 0 0.590 0.590 0.610 0.590 0.610 878,000 525,860 0.5989 3.574 3.574 3.695 3.574 3.695 144,946 3.6280 -4.84%
2000-05-15 0 0.620 0.600 0.640 0.610 0.640 570,000 355,000 0.6228 3.756 3.634 3.877 3.695 3.877 94,099 3.7726 3.33%
2000-05-12 0 0.600 0.600 0.620 0.580 0.640 1,048,000 630,660 0.6018 3.634 3.634 3.756 3.513 3.877 173,010 3.6452 -4.76%
2000-05-10 0 0.630 0.630 0.640 0.630 0.680 746,000 476,500 0.6387 3.816 3.816 3.877 3.816 4.119 123,154 3.8691 -5.97%
2000-05-09 0 0.670 0.660 0.670 0.630 0.670 570,000 373,560 0.6554 4.058 3.998 4.058 3.816 4.058 94,099 3.9699 0.00%
2000-05-08 0 0.670 0.670 0.690 0.670 0.750 3,486,000 2,479,300 0.7112 4.058 4.058 4.180 4.058 4.543 575,490 4.3082 -8.22%
2000-05-05 0 0.730 0.720 0.730 0.700 0.770 4,350,000 3,237,220 0.7442 4.422 4.361 4.422 4.240 4.664 718,124 4.5079 5.80%
2000-05-04 0 0.690 0.690 0.700 0.680 0.720 1,062,000 738,060 0.6950 4.180 4.180 4.240 4.119 4.361 175,321 4.2098 2.99%
2000-05-03 0 0.670 0.670 0.680 0.660 0.710 1,588,000 1,080,860 0.6806 4.058 4.058 4.119 3.998 4.301 262,157 4.1230 -5.63%
2000-05-02 0 0.710 0.710 0.720 0.700 0.730 4,856,000 3,460,740 0.7127 4.301 4.301 4.361 4.240 4.422 801,658 4.3170 2.90%
2000-04-28 0 0.690 0.690 0.700 0.600 0.740 5,792,000 3,961,160 0.6839 4.180 4.180 4.240 3.634 4.483 956,178 4.1427 15.00%
2000-04-27 0 0.600 0.590 0.600 0.580 0.600 840,000 498,600 0.5936 3.634 3.574 3.634 3.513 3.634 138,672 3.5955 0.00%
2000-04-26 0 0.600 0.580 0.600 0.570 0.630 4,840,000 2,918,020 0.6029 3.634 3.513 3.634 3.453 3.816 799,016 3.6520 7.14%
2000-04-25 0 0.560 0.550 0.570 0.550 0.650 3,326,000 1,989,040 0.5980 3.392 3.332 3.453 3.332 3.937 549,076 3.6225 -13.85%
2000-04-20 0 0.650 0.650 0.660 0.480 0.660 4,934,000 2,733,810 0.5541 3.937 3.937 3.998 2.908 3.998 814,534 3.3563 14.04%
2000-04-19 0 0.570 0.570 0.580 0.550 0.700 8,178,000 4,943,240 0.6045 3.453 3.453 3.513 3.332 4.240 1,350,073 3.6615 -12.31%
2000-04-18 0 0.650 0.650 0.660 0.640 0.770 8,576,000 6,044,560 0.7048 3.937 3.937 3.998 3.877 4.664 1,415,778 4.2694 -1.52%
2000-04-17 0 0.660 0.650 0.680 0.640 0.730 7,264,000 4,923,400 0.6778 3.998 3.937 4.119 3.877 4.422 1,199,185 4.1056 -25.84%
2000-04-14 0 0.890 0.890 0.900 0.850 0.920 5,086,000 4,535,580 0.8918 5.391 5.391 5.452 5.149 5.573 839,627 5.4019 -3.26%
2000-04-13 0 0.920 0.910 0.930 0.910 1.020 12,350,000 12,017,160 0.9730 5.573 5.512 5.633 5.512 6.179 2,038,812 5.8942 -11.54%
2000-04-12 0 1.040 1.040 1.050 1.020 1.090 16,908,000 17,762,700 1.0506 6.300 6.300 6.360 6.179 6.603 2,791,274 6.3637 0.00%
2000-04-11 0 1.040 1.040 1.050 1.030 1.120 14,812,000 15,693,680 1.0595 6.300 6.300 6.360 6.239 6.784 2,445,254 6.4180 -7.14%
2000-04-10 0 1.120 1.130 1.140 1.080 1.220 90,646,000 94,406,040 1.0415 6.784 6.845 6.905 6.542 7.390 14,964,387 6.3087 6.67%
2000-04-07 0 1.050 1.030 1.050 1.030 1.170 16,864,000 18,481,380 1.0959 6.360 6.239 6.360 6.239 7.087 2,784,010 6.6384 -0.94%
2000-04-06 0 1.060 1.040 1.050 1.010 1.230 19,870,000 22,300,560 1.1223 6.421 6.300 6.360 6.118 7.451 3,280,259 6.7984 6.00%
2000-04-05 0 1.000 1.020 1.030 0.860 1.070 16,572,000 16,537,380 0.9979 6.057 6.179 6.239 5.209 6.481 2,735,805 6.0448 -10.71%
2000-04-03 0 1.120 1.100 1.120 1.100 2.200 40,564,000 59,234,680 1.4603 6.784 6.663 6.784 6.663 13.33 6,696,549 8.8456 -46.02%
2000-03-31 0 2.075 2.075 2.100 2.050 2.375 12,310,000 27,123,300 2.2034 12.57 12.57 12.72 12.42 14.39 2,032,209 13.347 -10.75%
2000-03-30 0 2.325 2.325 2.350 2.000 2.475 36,158,000 83,461,050 2.3082 14.08 14.08 14.24 12.11 14.99 5,969,180 13.982 9.41%
2000-03-29 0 2.125 2.100 2.200 2.075 2.625 29,468,000 68,477,850 2.3238 12.87 12.72 13.33 12.57 15.90 4,864,755 14.076 -12.37%
2000-03-28 0 2.425 2.375 2.425 2.200 2.725 50,104,000 126,998,650 2.5347 14.69 14.39 14.69 13.33 16.51 8,271,470 15.354 6.59%
2000-03-27 0 2.275 2.250 2.275 1.950 2.300 26,868,000 56,219,510 2.0924 13.78 13.63 13.78 11.81 13.93 4,435,531 12.675 17.88%
2000-03-24 0 1.930 1.930 1.950 1.750 2.075 25,514,000 49,685,830 1.9474 11.69 11.69 11.81 10.60 12.57 4,212,004 11.796 8.43%
2000-03-23 0 1.780 1.770 1.790 1.630 1.880 18,432,000 32,134,640 1.7434 10.78 10.72 10.84 9.874 11.39 3,042,865 10.561 1.71%
2000-03-22 0 1.750 1.720 1.750 1.120 2.025 47,450,000 85,706,240 1.8062 10.60 10.42 10.60 6.784 12.27 7,833,331 10.941 57.66%
2000-03-21 0 1.110 1.110 1.120 1.030 1.160 3,184,000 3,526,660 1.1076 6.724 6.724 6.784 6.239 7.027 525,634 6.7093 -0.89%
2000-03-20 0 1.120 1.110 1.120 1.050 1.170 4,322,000 4,838,600 1.1195 6.784 6.724 6.784 6.360 7.087 713,502 6.7815 2.75%
2000-03-17 0 1.090 1.070 1.090 0.980 1.100 3,114,000 3,269,520 1.0499 6.603 6.481 6.603 5.936 6.663 514,078 6.3600 3.81%
2000-03-16 0 1.050 1.040 1.110 1.030 1.210 2,602,000 2,957,440 1.1366 6.360 6.300 6.724 6.239 7.330 429,554 6.8849 -12.50%
2000-03-15 0 1.200 1.180 1.200 1.180 1.250 994,000 1,201,080 1.2083 7.269 7.148 7.269 7.148 7.572 164,095 7.3194 -0.83%
2000-03-14 0 1.210 1.210 1.240 1.160 1.300 1,282,000 1,571,520 1.2258 7.330 7.330 7.511 7.027 7.875 211,640 7.4254 0.00%
2000-03-13 0 1.210 1.200 1.240 1.180 1.390 1,470,000 1,835,860 1.2489 7.330 7.269 7.511 7.148 8.420 242,676 7.5651 -11.68%
2000-03-10 0 1.370 1.350 1.390 1.280 1.540 3,462,000 4,751,800 1.3726 8.299 8.178 8.420 7.754 9.328 571,528 8.3142 3.01%
2000-03-09 0 1.330 1.330 1.360 1.330 1.460 1,358,000 1,883,020 1.3866 8.056 8.056 8.238 8.056 8.844 224,187 8.3993 -6.99%
2000-03-08 0 1.430 1.430 1.510 1.380 1.620 2,006,000 3,008,380 1.4997 8.662 8.662 9.147 8.359 9.813 331,163 9.0843 -2.72%
2000-03-07 0 1.470 1.430 1.470 1.400 1.540 2,594,000 3,778,580 1.4567 8.904 8.662 8.904 8.480 9.328 428,233 8.8237 -6.96%
2000-03-06 0 1.580 1.530 1.540 1.530 1.750 6,762,000 11,278,780 1.6680 9.571 9.268 9.328 9.268 10.60 1,116,312 10.104 -1.25%
2000-03-03 0 1.600 1.600 1.610 1.530 1.710 7,384,000 11,939,320 1.6169 9.692 9.692 9.752 9.268 10.36 1,218,995 9.7944 5.26%
2000-03-02 0 1.520 1.520 1.540 1.190 1.770 16,318,000 24,998,620 1.5320 9.207 9.207 9.328 7.208 10.72 2,693,874 9.2798 32.17%
2000-03-01 0 1.150 1.120 1.160 1.120 1.230 4,154,000 4,873,120 1.1731 6.966 6.784 7.027 6.784 7.451 685,767 7.1061 0.00%
2000-02-29 0 1.150 1.110 1.150 0.930 1.160 4,420,000 4,787,600 1.0832 6.966 6.724 6.966 5.633 7.027 729,680 6.5612 23.66%
2000-02-28 0 0.930 0.910 0.960 0.750 1.190 7,278,000 6,783,760 0.9321 5.633 5.512 5.815 4.543 7.208 1,201,496 5.6461 -21.85%
2000-02-25 0 1.190 1.180 1.200 1.130 1.370 5,262,500 6,445,970 1.2249 7.208 7.148 7.269 6.845 8.299 868,765 7.4197 -11.19%
2000-02-24 0 1.340 1.330 1.350 1.260 1.680 8,930,000 12,984,740 1.4541 8.117 8.056 8.178 7.632 10.18 1,474,218 8.8079 -14.65%
2000-02-23 0 1.570 1.570 1.600 1.570 1.830 9,896,000 16,626,840 1.6802 9.510 9.510 9.692 9.510 11.09 1,633,691 10.177 -5.42%
2000-02-22 0 1.660 1.670 1.690 1.550 2.250 19,098,000 32,366,090 1.6947 10.06 10.12 10.24 9.389 13.63 3,152,813 10.266 -27.03%
2000-02-21 0 2.275 2.225 2.250 2.175 2.750 5,294,000 12,800,550 2.4179 13.78 13.48 13.63 13.17 16.66 873,965 14.647 -9.00%
2000-02-18 0 2.500 2.500 2.525 2.150 2.925 21,718,000 55,883,350 2.5731 15.14 15.14 15.30 13.02 17.72 3,585,338 15.587 8.70%
2000-02-17 0 2.300 2.250 2.325 2.200 2.700 10,065,000 24,292,375 2.4135 13.93 13.63 14.08 13.33 16.36 1,661,591 14.620 -7.07%
2000-02-16 0 2.475 2.500 2.525 2.350 3.400 6,730,000 18,596,500 2.7632 14.99 15.14 15.30 14.24 20.60 1,111,029 16.738 -17.50%
2000-02-15 0 3.000 3.000 3.050 2.800 3.500 13,493,000 41,112,900 3.0470 18.17 18.17 18.48 16.96 21.20 2,227,506 18.457 -13.67%
2000-02-14 0 3.475 3.475 3.500 1.550 4.200 37,310,400 132,183,320 3.5428 21.05 21.05 21.20 9.389 25.44 6,159,425 21.460 192.02%
2000-02-11 1 1.190 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2000-02-10 1 1.190 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2000-02-09 1 1.190 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2000-02-08 1 1.190 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2000-02-03 1 1.190 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2000-02-02 1 1.190 - - - - 0 0 - 7.208 - - - - 0 - 0.00%
2000-02-01 1 1.190 - - - - 0 0 - 7.208 - - - - 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 7.208 7.087 7.269 3.271 7.996 9,584,151 6.7400 128.85%
2000-01-28 0 0.520 0.520 0.540 0.500 0.540 5,046,000 2,606,380 0.5165 3.150 3.150 3.271 3.029 3.271 833,024 3.1288 -1.89%
2000-01-27 0 0.530 0.500 0.580 0.500 0.600 4,204,000 2,302,180 0.5476 3.210 3.029 3.513 3.029 3.634 694,022 3.3172 -13.11%
2000-01-26 0 0.610 0.600 0.610 0.550 0.630 7,296,000 4,228,220 0.5795 3.695 3.634 3.695 3.332 3.816 1,204,468 3.5104 7.02%
2000-01-25 0 0.570 0.560 0.570 0.520 0.680 10,604,000 6,445,680 0.6079 3.453 3.392 3.453 3.150 4.119 1,750,572 3.6820 -3.39%
2000-01-24 0 0.590 0.590 0.600 0.350 0.650 31,966,000 18,396,790 0.5755 3.574 3.574 3.634 2.120 3.937 5,277,139 3.4861 73.53%
2000-01-21 0 0.340 0.340 0.360 0.330 0.350 1,710,000 591,000 0.3456 2.060 2.060 2.181 1.999 2.120 282,297 2.0935 -2.86%
2000-01-20 0 0.350 0.340 0.350 0.330 0.365 4,260,000 1,503,830 0.3530 2.120 2.060 2.120 1.999 2.211 703,266 2.1384 6.06%
2000-01-19 0 0.330 0.330 0.340 0.315 0.360 4,466,000 1,534,040 0.3435 1.999 1.999 2.060 1.908 2.181 737,274 2.0807 4.76%
2000-01-18 0 0.315 0.315 0.330 0.315 0.340 4,200,000 1,367,330 0.3256 1.908 1.908 1.999 1.908 2.060 693,361 1.9720 0.00%
2000-01-17 0 0.315 0.305 0.320 0.290 0.320 1,788,000 553,260 0.3094 1.908 1.848 1.938 1.757 1.938 295,174 1.8744 3.28%
2000-01-14 0 0.305 0.305 0.310 0.300 0.345 4,280,000 1,363,940 0.3187 1.848 1.848 1.878 1.817 2.090 706,568 1.9304 0.00%
2000-01-13 0 0.305 0.305 0.335 0.280 0.375 12,030,000 3,823,090 0.3178 1.848 1.848 2.029 1.696 2.272 1,985,985 1.9250 -7.58%
2000-01-12 0 0.330 0.310 0.350 0.280 0.400 15,578,000 5,267,870 0.3382 1.999 1.878 2.120 1.696 2.423 2,571,710 2.0484 20.00%
2000-01-11 1 0.275 - - - - 0 0 - 1.666 - - - - 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 1.666 1.636 1.666 1.454 1.666 1,497,330 1.5374 14.58%
2000-01-07 0 0.240 - 0.240 0.214 0.240 2,580,000 603,200 0.2338 1.454 - 1.454 1.296 1.454 425,922 1.4162 4.80%
2000-01-06 0 0.229 0.228 0.229 0.232 0.236 60,000 14,120 0.2353 1.387 1.381 1.387 1.405 1.430 9,905 1.4255 -4.58%
2000-01-05 0 0.240 - 0.240 0.240 0.250 160,000 39,300 0.2456 1.454 - 1.454 1.454 1.514 26,414 1.4879 0.00%
2000-01-04 0 0.240 0.233 0.250 0.220 0.270 4,992,000 1,221,288 0.2446 1.454 1.411 1.514 1.333 1.636 824,109 1.4819 9.09%
2000-01-03 0 0.220 0.220 - 0.175 0.220 3,522,000 683,594 0.1941 1.333 1.333 - 1.060 1.333 581,433 1.1757 32.53%
1999-12-30 0 0.166 0.166 - 0.166 0.170 50,000 8,316 0.1663 1.006 1.006 - 1.006 1.030 8,254 1.0075 -2.35%
1999-12-29 0 0.170 0.168 0.170 0.168 0.172 1,340,000 227,680 0.1699 1.030 1.018 1.030 1.018 1.042 221,215 1.0292 1.19%
1999-12-28 0 0.168 0.168 0.172 0.168 0.172 200,000 34,000 0.1700 1.018 1.018 1.042 1.018 1.042 33,017 1.0298 0.00%
1999-12-24 0 0.168 - 0.172 0.168 0.168 100,000 16,800 0.1680 1.018 - 1.042 1.018 1.018 16,509 1.0177 0.00%
1999-12-23 0 0.168 - 0.169 0.158 0.168 700,000 114,600 0.1637 1.018 - 1.024 0.957 1.018 115,560 0.9917 0.00%
1999-12-22 0 0.168 0.160 0.169 0.164 0.168 450,000 74,050 0.1646 1.018 0.969 1.024 0.993 1.018 74,289 0.9968 2.44%
1999-12-21 0 0.164 0.160 0.164 0.156 0.165 970,000 154,780 0.1596 0.993 0.969 0.993 0.945 0.999 160,133 0.9666 -0.61%
1999-12-20 0 0.165 - 0.165 - - 0 0 - 0.999 - 0.999 - - 0 - -1.79%
1999-12-17 0 0.168 - 0.168 - - 0 0 - 1.018 - 1.018 - - 0 - -0.59%
1999-12-16 0 0.169 - - - - 0 0 - 1.024 - - - - 0 - 0.00%
1999-12-15 0 0.169 - 0.169 - - 0 0 - 1.024 - 1.024 - - 0 - -3.43%
1999-12-14 0 0.175 - 0.175 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1999-12-13 0 0.175 - 0.175 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1999-12-10 0 0.175 - 0.178 - - 0 0 - 1.060 - 1.078 - - 0 - 0.00%
1999-12-09 0 0.175 - 0.179 - - 0 0 - 1.060 - 1.084 - - 0 - 0.00%
1999-12-08 0 0.175 - 0.179 - - 0 0 - 1.060 - 1.084 - - 0 - 0.00%
1999-12-07 0 0.175 - 0.179 - - 0 0 - 1.060 - 1.084 - - 0 - 0.00%
1999-12-06 0 0.175 0.168 0.178 0.168 0.178 5,100,000 867,200 0.1700 1.060 1.018 1.078 1.018 1.078 841,939 1.0300 6.06%
1999-12-03 0 0.165 - 0.168 - - 0 0 - 0.999 - 1.018 - - 0 - 0.00%
1999-12-02 0 0.165 0.165 0.168 0.164 0.170 1,480,000 246,050 0.1663 0.999 0.999 1.018 0.993 1.030 244,327 1.0071 -2.94%
1999-12-01 0 0.170 0.170 0.175 0.153 0.175 89,690,000 10,844,176 0.1209 1.030 1.030 1.060 0.927 1.060 14,806,564 0.7324 10.39%
1999-11-30 0 0.154 0.153 0.160 0.153 0.170 1,151,200 189,620 0.1647 0.933 0.927 0.969 0.927 1.030 190,047 0.9978 -0.65%
1999-11-29 0 0.155 0.151 0.155 0.155 0.160 1,450,000 228,900 0.1579 0.939 0.915 0.939 0.939 0.969 239,375 0.9562 0.00%
1999-11-26 0 0.155 0.154 0.155 0.154 0.164 750,000 118,100 0.1575 0.939 0.933 0.939 0.933 0.993 123,815 0.9538 -0.64%
1999-11-25 0 0.156 0.156 0.164 0.156 0.156 350,000 54,600 0.1560 0.945 0.945 0.993 0.945 0.945 57,780 0.9450 -2.50%
1999-11-24 0 0.160 0.160 0.165 0.156 0.165 620,000 99,800 0.1610 0.969 0.969 0.999 0.945 0.999 102,353 0.9751 -2.44%
1999-11-23 0 0.164 0.161 0.168 - - 0 0 - 0.993 0.975 1.018 - - 0 - 0.00%
1999-11-22 0 0.164 - 0.171 0.164 0.164 30,000 4,920 0.1640 0.993 - 1.036 0.993 0.993 4,953 0.9934 -2.96%
1999-11-19 0 0.169 - 0.172 - - 0 0 - 1.024 - 1.042 - - 0 - 0.00%
1999-11-18 0 0.169 0.164 0.171 - - 0 0 - 1.024 0.993 1.036 - - 0 - 0.00%
1999-11-17 0 0.169 - 0.172 - - 0 0 - 1.024 - 1.042 - - 0 - 0.00%
1999-11-16 0 0.169 - 0.170 0.169 0.169 200,000 33,800 0.1690 1.024 - 1.030 1.024 1.024 33,017 1.0237 -0.59%
1999-11-15 0 0.170 - 0.170 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
1999-11-12 0 0.170 - 0.174 0.173 0.173 200,000 34,600 0.1730 1.030 - 1.054 1.048 1.048 33,017 1.0479 0.00%
1999-11-11 0 0.170 - 0.179 - - 0 0 - 1.030 - 1.084 - - 0 - 0.00%
1999-11-10 0 0.170 0.166 0.174 0.162 0.170 300,000 49,800 0.1660 1.030 1.006 1.054 0.981 1.030 49,526 1.0055 2.41%
1999-11-09 0 0.166 0.162 0.174 0.166 0.166 260,000 42,920 0.1651 1.006 0.981 1.054 1.006 1.006 42,922 0.9999 -2.35%
1999-11-08 0 0.170 0.166 0.174 0.170 0.170 100,000 17,000 0.1700 1.030 1.006 1.054 1.030 1.030 16,509 1.0298 -1.16%
1999-11-05 0 0.172 0.168 0.183 0.172 0.176 200,000 34,800 0.1740 1.042 1.018 1.109 1.042 1.066 33,017 1.0540 -4.44%
1999-11-04 0 0.180 - 0.183 - - 0 0 - 1.090 - 1.109 - - 0 - 0.00%
1999-11-03 0 0.180 - 0.183 - - 0 0 - 1.090 - 1.109 - - 0 - 0.00%
1999-11-02 0 0.180 - 0.185 0.180 0.180 100,000 18,000 0.1800 1.090 - 1.121 1.090 1.090 16,509 1.0903 -2.70%
1999-11-01 0 0.185 - 0.185 0.186 0.186 100,000 18,600 0.1860 1.121 - 1.121 1.127 1.127 16,509 1.1267 -0.54%
1999-10-29 0 0.186 - 0.186 - - 0 0 - 1.127 - 1.127 - - 0 - -0.53%
1999-10-28 0 0.187 0.184 0.187 - - 0 0 - 1.133 1.115 1.133 - - 0 - -0.53%
1999-10-27 0 0.188 - 0.188 0.188 0.188 300,000 56,400 0.1880 1.139 - 1.139 1.139 1.139 49,526 1.1388 -0.53%
1999-10-26 0 0.189 - 0.190 - - 0 0 - 1.145 - 1.151 - - 0 - 0.00%
1999-10-25 0 0.189 0.184 0.191 0.185 0.189 904,000 168,040 0.1859 1.145 1.115 1.157 1.121 1.145 149,238 1.1260 1.07%
1999-10-22 0 0.187 0.187 0.191 0.186 0.192 1,460,000 276,300 0.1892 1.133 1.133 1.157 1.127 1.163 241,026 1.1464 -1.58%
1999-10-21 0 0.190 0.184 0.190 0.174 0.190 2,270,000 424,100 0.1868 1.151 1.115 1.151 1.054 1.151 374,745 1.1317 11.76%
1999-10-20 0 0.170 0.170 0.176 0.163 0.175 1,380,000 233,760 0.1694 1.030 1.030 1.066 0.987 1.060 227,819 1.0261 -2.86%
1999-10-19 0 0.175 - 0.179 - - 0 0 - 1.060 - 1.084 - - 0 - 0.00%
1999-10-15 0 0.175 0.175 0.186 0.175 0.183 1,192,000 214,600 0.1800 1.060 1.060 1.127 1.060 1.109 196,783 1.0905 -5.91%
1999-10-14 0 0.186 0.179 0.190 0.186 0.189 1,250,000 233,990 0.1872 1.127 1.084 1.151 1.127 1.145 206,358 1.1339 -2.11%
1999-10-13 0 0.190 0.190 0.194 0.157 0.188 2,620,000 460,730 0.1759 1.151 1.151 1.175 0.951 1.139 432,525 1.0652 9.83%
1999-10-12 0 0.173 0.160 - 0.170 0.173 200,000 34,300 0.1715 1.048 0.969 - 1.030 1.048 33,017 1.0389 0.58%
1999-10-11 0 0.172 - 0.180 - - 0 0 - 1.042 - 1.090 - - 0 - 0.00%
1999-10-08 0 0.172 0.164 0.178 0.170 0.182 520,000 90,240 0.1735 1.042 0.993 1.078 1.030 1.102 85,845 1.0512 -4.44%
1999-10-07 0 0.180 0.180 0.189 0.180 0.190 1,650,000 310,100 0.1879 1.090 1.090 1.145 1.090 1.151 272,392 1.1384 -5.76%
1999-10-06 0 0.191 - 0.195 - - 0 0 - 1.157 - 1.181 - - 0 - 0.00%
1999-10-05 0 0.191 - 0.193 - - 0 0 - 1.157 - 1.169 - - 0 - 0.00%
1999-10-04 0 0.191 - 0.191 - - 0 0 - 1.157 - 1.157 - - 0 - -1.04%
1999-09-30 0 0.193 0.192 0.197 0.180 0.198 3,132,000 594,524 0.1898 1.169 1.163 1.193 1.090 1.199 517,049 1.1498 6.04%
1999-09-29 0 0.182 0.180 0.192 0.182 0.192 840,000 156,040 0.1858 1.102 1.090 1.163 1.102 1.163 138,672 1.1252 -6.67%
1999-09-28 0 0.195 0.191 0.195 0.190 0.195 2,610,000 504,120 0.1931 1.181 1.157 1.181 1.151 1.181 430,874 1.1700 0.00%
1999-09-27 0 0.195 0.195 0.200 0.190 0.200 2,782,000 539,058 0.1938 1.181 1.181 1.211 1.151 1.211 459,269 1.1737 -2.50%
1999-09-24 0 0.200 0.198 0.210 0.195 0.219 3,950,000 809,560 0.2050 1.211 1.199 1.272 1.181 1.327 652,090 1.2415 -6.98%
1999-09-23 0 0.215 0.207 0.215 0.170 0.220 15,374,000 3,110,642 0.2023 1.302 1.254 1.302 1.030 1.333 2,538,032 1.2256 26.47%
1999-09-22 0 0.170 0.170 0.180 0.167 0.180 6,178,000 1,086,388 0.1758 1.030 1.030 1.090 1.012 1.090 1,019,901 1.0652 -8.60%
1999-09-21 0 0.186 0.185 0.186 0.159 0.189 20,524,000 3,670,088 0.1788 1.127 1.121 1.127 0.963 1.145 3,388,225 1.0832 20.00%
1999-09-20 0 0.155 0.153 0.156 0.140 0.156 5,536,000 814,086 0.1471 0.939 0.927 0.945 0.848 0.945 913,916 0.8908 13.14%
1999-09-17 0 0.137 0.132 0.140 0.130 0.138 1,192,000 159,992 0.1342 0.830 0.800 0.848 0.787 0.836 196,783 0.8130 1.48%
1999-09-15 0 0.135 0.135 0.137 0.128 0.136 1,190,000 158,390 0.1331 0.818 0.818 0.830 0.775 0.824 196,452 0.8063 -1.46%
1999-09-14 0 0.137 0.137 0.138 0.135 0.142 5,350,000 740,722 0.1385 0.830 0.830 0.836 0.818 0.860 883,210 0.8387 -1.44%
1999-09-13 0 0.139 0.138 0.139 0.128 0.139 5,188,000 681,586 0.1314 0.842 0.836 0.842 0.775 0.842 856,466 0.7958 10.32%
1999-09-10 0 0.126 0.123 0.134 0.123 0.156 14,018,000 1,946,074 0.1388 0.763 0.745 0.812 0.745 0.945 2,314,176 0.8409 -8.70%
1999-09-09 0 0.138 0.137 0.141 0.120 0.144 9,614,000 1,283,570 0.1335 0.836 0.830 0.854 0.727 0.872 1,587,137 0.8087 15.00%
1999-09-08 0 0.120 0.120 0.123 0.113 0.125 3,901,000 458,540 0.1175 0.727 0.727 0.745 0.684 0.757 644,001 0.7120 7.14%
1999-09-07 0 0.112 0.112 0.121 0.112 0.116 568,000 65,376 0.1151 0.678 0.678 0.733 0.678 0.703 93,769 0.6972 -5.08%
1999-09-06 0 0.118 0.117 0.119 0.115 0.125 4,680,000 551,246 0.1178 0.715 0.709 0.721 0.697 0.757 772,603 0.7135 -5.60%
1999-09-03 0 0.125 - 0.129 - - 0 0 - 0.757 - 0.781 - - 0 - 0.00%
1999-09-02 0 0.125 0.116 0.139 0.120 0.130 3,160,000 392,450 0.1242 0.757 0.703 0.842 0.727 0.787 521,672 0.7523 -2.34%
1999-09-01 0 0.128 0.122 - 0.120 0.128 898,000 111,060 0.1237 0.775 0.739 - 0.727 0.775 148,247 0.7492 1.59%
1999-08-31 0 0.126 - 0.130 - - 0 0 - 0.763 - 0.787 - - 0 - 0.00%
1999-08-30 0 0.126 0.126 0.133 0.126 0.133 2,370,000 299,794 0.1265 0.763 0.763 0.806 0.763 0.806 391,254 0.7662 0.00%
1999-08-27 0 0.126 - 0.143 0.126 0.145 2,260,000 309,340 0.1369 0.763 - 0.866 0.763 0.878 373,094 0.8291 -3.08%
1999-08-26 0 0.130 - 0.134 - - 0 0 - 0.787 - 0.812 - - 0 - 0.00%
1999-08-25 0 0.130 0.126 0.130 0.110 0.132 1,960,000 237,200 0.1210 0.787 0.763 0.787 0.666 0.800 323,569 0.7331 -3.70%
1999-08-24 0 0.135 0.124 0.135 0.106 0.135 3,026,000 366,840 0.1212 0.818 0.751 0.818 0.642 0.818 499,550 0.7343 -0.74%
1999-08-23 0 0.136 0.130 0.136 0.131 0.155 1,800,000 253,500 0.1408 0.824 0.787 0.824 0.794 0.939 297,155 0.8531 -22.29%
1999-08-20 0 0.175 0.156 0.175 0.160 0.175 1,100,000 182,300 0.1657 1.060 0.945 1.060 0.969 1.060 181,595 1.0039 -3.85%
1999-08-19 0 0.182 0.173 0.190 0.162 0.190 300,000 54,100 0.1803 1.102 1.048 1.151 0.981 1.151 49,526 1.0924 0.00%
1999-08-18 0 0.182 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
1999-08-17 0 0.182 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
1999-08-16 0 0.182 - 0.182 - - 0 0 - 1.102 - 1.102 - - 0 - 0.00%
1999-08-13 0 0.182 - 0.186 - - 0 0 - 1.102 - 1.127 - - 0 - 0.00%
1999-08-12 0 0.182 - - - - 0 0 - 1.102 - - - - 0 - 0.00%
1999-08-11 0 0.182 - 0.182 - - 0 0 - 1.102 - 1.102 - - 0 - -8.08%
1999-08-10 0 0.198 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
1999-08-09 0 0.198 - 0.198 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
1999-08-06 0 0.198 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
1999-08-05 0 0.198 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
1999-08-04 0 0.198 - 0.200 - - 0 0 - 1.199 - 1.211 - - 0 - 0.00%
1999-08-03 0 0.198 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
1999-08-02 0 0.198 - 0.198 0.202 0.230 204,000 46,808 0.2295 1.199 - 1.199 1.224 1.393 33,678 1.3899 -20.80%
1999-07-30 0 0.250 0.250 - - - 0 0 - 1.514 1.514 - - - 0 - 23.76%
1999-07-29 1 0.202 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
1999-07-28 1 0.202 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
1999-07-27 1 0.202 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
1999-07-26 1 0.202 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
1999-07-23 0 0.202 - 0.202 - - 0 0 - 1.224 - 1.224 - - 0 - -2.88%
1999-07-22 0 0.208 - 0.208 0.208 0.208 100,000 20,800 0.2080 1.260 - 1.260 1.260 1.260 16,509 1.2599 0.00%
1999-07-21 0 0.208 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1999-07-20 0 0.208 - 0.210 0.208 0.208 100,000 20,800 0.2080 1.260 - 1.272 1.260 1.260 16,509 1.2599 -0.95%
1999-07-19 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
1999-07-16 0 0.210 - - - - 0 0 - 1.272 - - - - 0 - 0.00%
1999-07-15 0 0.210 0.206 0.210 - - 0 0 - 1.272 1.248 1.272 - - 0 - 0.00%
1999-07-14 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
1999-07-13 0 0.210 - - - - 0 0 - 1.272 - - - - 0 - 0.00%
1999-07-12 0 0.210 - 0.210 0.210 0.210 10,000 2,100 0.2100 1.272 - 1.272 1.272 1.272 1,651 1.2721 0.00%
1999-07-09 0 0.210 - 0.210 0.210 0.210 140,000 29,400 0.2100 1.272 - 1.272 1.272 1.272 23,112 1.2721 0.00%
1999-07-08 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
1999-07-07 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
1999-07-06 0 0.210 0.210 0.213 0.206 0.210 530,000 110,900 0.2092 1.272 1.272 1.290 1.248 1.272 87,496 1.2675 0.00%
1999-07-05 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - -2.33%
1999-07-02 0 0.215 - 0.215 0.205 0.222 836,000 176,932 0.2116 1.302 - 1.302 1.242 1.345 138,012 1.2820 2.38%
1999-06-30 0 0.210 - 0.210 - - 0 0 - 1.272 - 1.272 - - 0 - -4.55%
1999-06-29 0 0.220 - 0.220 - - 0 0 - 1.333 - 1.333 - - 0 - -3.08%
1999-06-28 0 0.227 - 0.227 0.227 0.231 4,000 916 0.2290 1.375 - 1.375 1.375 1.399 660 1.3872 -3.40%
1999-06-25 0 0.235 - - - - 0 0 - 1.424 - - - - 0 - 0.00%
1999-06-24 0 0.235 - 0.235 - - 0 0 - 1.424 - 1.424 - - 0 - -1.26%
1999-06-23 0 0.238 - 0.240 0.238 0.238 50,000 11,900 0.2380 1.442 - 1.454 1.442 1.442 8,254 1.4417 2.15%
1999-06-22 0 0.233 - 0.244 - - 0 0 - 1.411 - 1.478 - - 0 - 0.00%
1999-06-21 0 0.233 - 0.241 - - 0 0 - 1.411 - 1.460 - - 0 - 0.00%
1999-06-17 0 0.233 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1999-06-16 0 0.233 - - - - 0 0 - 1.411 - - - - 0 - -0.14%
1999-06-15 0 0.240 0.240 0.270 0.240 0.240 70,000 16,800 0.2400 1.413 1.413 1.590 1.413 1.413 11,886 1.4134 -11.11%
1999-06-14 0 0.270 - 0.270 0.243 0.270 86,000 21,330 0.2480 1.590 - 1.590 1.431 1.590 14,603 1.4607 9.31%
1999-06-11 0 0.247 - 0.247 0.244 0.248 210,000 51,280 0.2442 1.455 - 1.455 1.437 1.461 35,659 1.4381 4.66%
1999-06-10 0 0.236 0.232 - 0.236 0.236 200,000 47,200 0.2360 1.390 1.366 - 1.390 1.390 33,961 1.3898 0.00%
1999-06-09 0 0.236 0.236 0.240 - - 0 0 - 1.390 1.390 1.413 - - 0 - 0.00%
1999-06-08 0 0.236 0.230 - 0.232 0.240 500,000 118,000 0.2360 1.390 1.355 - 1.366 1.413 84,901 1.3898 5.36%
1999-06-07 0 0.224 - - - - 0 0 - 1.319 - - - - 0 - 0.00%
1999-06-04 0 0.224 - - - - 0 0 - 1.319 - - - - 0 - 0.00%
1999-06-03 0 0.224 - - - - 0 0 - 1.319 - - - - 0 - 0.00%
1999-06-02 0 0.224 - 0.224 0.224 0.224 150,000 33,600 0.2240 1.319 - 1.319 1.319 1.319 25,470 1.3192 -0.88%
1999-06-01 0 0.226 - 0.230 0.226 0.230 138,000 31,340 0.2271 1.331 - 1.355 1.331 1.355 23,433 1.3374 -0.88%
1999-05-31 0 0.228 - 0.234 0.228 0.235 1,052,000 244,610 0.2325 1.343 - 1.378 1.343 1.384 178,632 1.3693 -6.94%
1999-05-28 0 0.245 - 0.245 - - 0 0 - 1.443 - 1.443 - - 0 - -1.61%
1999-05-27 0 0.249 - 0.249 - - 0 0 - 1.466 - 1.466 - - 0 - -2.35%
1999-05-26 0 0.255 - 0.255 0.255 0.255 100,000 25,500 0.2550 1.502 - 1.502 1.502 1.502 16,980 1.5017 0.00%
1999-05-25 0 0.255 0.240 0.270 0.230 0.255 1,396,000 337,060 0.2414 1.502 1.413 1.590 1.355 1.502 237,045 1.4219 0.00%
1999-05-24 0 0.255 0.236 0.255 0.236 0.270 870,000 209,680 0.2410 1.502 1.390 1.502 1.390 1.590 147,728 1.4194 5.81%
1999-05-21 0 0.241 0.237 0.250 0.241 0.250 1,750,000 435,950 0.2491 1.419 1.396 1.472 1.419 1.472 297,155 1.4671 -7.31%
1999-05-20 0 0.260 0.255 0.275 0.250 0.280 750,000 191,000 0.2547 1.531 1.502 1.620 1.472 1.649 127,352 1.4998 4.00%
1999-05-19 0 0.250 0.250 0.265 0.250 0.250 650,000 162,500 0.2500 1.472 1.472 1.561 1.472 1.472 110,372 1.4723 0.00%
1999-05-18 0 0.250 0.250 0.270 0.250 0.250 500,000 125,000 0.2500 1.472 1.472 1.590 1.472 1.472 84,901 1.4723 -3.85%
1999-05-17 0 0.260 0.250 0.270 0.260 0.290 254,000 70,920 0.2792 1.531 1.472 1.590 1.531 1.708 43,130 1.6443 -7.14%
1999-05-14 0 0.280 0.260 0.280 0.250 0.290 2,720,000 722,690 0.2657 1.649 1.531 1.649 1.472 1.708 461,863 1.5647 5.66%
1999-05-13 0 0.265 0.265 0.275 0.250 0.295 4,504,000 1,221,610 0.2712 1.561 1.561 1.620 1.472 1.737 764,792 1.5973 1.92%
1999-05-12 0 0.260 0.249 0.260 0.240 0.270 2,618,000 664,246 0.2537 1.531 1.466 1.531 1.413 1.590 444,544 1.4942 11.11%
1999-05-11 0 0.234 0.224 0.234 0.212 0.234 4,534,000 999,342 0.2204 1.378 1.319 1.378 1.249 1.378 769,886 1.2980 11.43%
1999-05-10 0 0.210 0.198 0.210 0.196 0.210 3,750,000 749,850 0.2000 1.237 1.166 1.237 1.154 1.237 636,760 1.1776 7.14%
1999-05-07 0 0.196 0.193 0.196 0.196 0.215 3,100,000 634,048 0.2045 1.154 1.137 1.154 1.154 1.266 526,389 1.2045 2.08%
1999-05-06 0 0.192 0.188 0.192 0.191 0.218 2,366,000 483,022 0.2042 1.131 1.107 1.131 1.125 1.284 401,753 1.2023 0.52%
1999-05-05 0 0.191 - 0.191 0.191 0.191 170,000 32,470 0.1910 1.125 - 1.125 1.125 1.125 28,866 1.1248 -2.05%
1999-05-04 0 0.195 0.188 - 0.195 0.195 140,000 27,300 0.1950 1.148 1.107 - 1.148 1.148 23,772 1.1484 2.09%
1999-05-03 0 0.191 0.187 0.196 0.191 0.203 400,000 78,800 0.1970 1.125 1.101 1.154 1.125 1.196 67,921 1.1602 -8.61%
1999-04-30 0 0.209 - 0.209 - - 0 0 - 1.231 - 1.231 - - 0 - -0.48%
1999-04-29 0 0.210 0.195 0.210 0.195 0.210 1,088,000 216,646 0.1991 1.237 1.148 1.237 1.148 1.237 184,745 1.1727 0.00%
1999-04-28 0 0.210 - 0.210 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
1999-04-27 0 0.210 - 0.210 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
1999-04-26 0 0.210 0.197 0.210 - - 0 0 - 1.237 1.160 1.237 - - 0 - 0.00%
1999-04-23 0 0.210 0.178 - 0.179 0.210 678,000 127,070 0.1874 1.237 1.048 - 1.054 1.237 115,126 1.1037 10.53%
1999-04-22 0 0.190 0.186 0.190 0.190 0.190 100,000 19,000 0.1900 1.119 1.095 1.119 1.119 1.119 16,980 1.1189 -2.56%
1999-04-21 0 0.195 0.184 0.202 0.195 0.199 100,000 19,700 0.1970 1.148 1.084 1.190 1.148 1.172 16,980 1.1602 -6.25%
1999-04-20 0 0.208 - - - - 0 0 - 1.225 - - - - 0 - 0.00%
1999-04-19 0 0.208 - 0.209 - - 0 0 - 1.225 - 1.231 - - 0 - 0.00%
1999-04-16 0 0.208 0.187 0.208 0.212 0.212 100,000 21,200 0.2120 1.225 1.101 1.225 1.249 1.249 16,980 1.2485 9.47%
1999-04-15 0 0.190 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-04-14 0 0.190 0.186 - 0.186 0.190 1,300,000 246,000 0.1892 1.119 1.095 - 1.095 1.119 220,744 1.1144 0.00%
1999-04-13 0 0.190 0.181 0.190 0.192 0.211 640,000 123,828 0.1935 1.119 1.066 1.119 1.131 1.243 108,674 1.1394 -10.38%
1999-04-12 0 0.212 0.196 0.212 0.200 0.220 800,000 168,704 0.2109 1.249 1.154 1.249 1.178 1.296 135,842 1.2419 -6.19%
1999-04-09 0 0.226 - 0.229 0.225 0.226 300,000 67,600 0.2253 1.331 - 1.349 1.325 1.331 50,941 1.3270 -0.44%
1999-04-08 0 0.227 - 0.230 0.227 0.230 600,000 137,500 0.2292 1.337 - 1.355 1.337 1.355 101,882 1.3496 -0.44%
1999-04-07 0 0.228 0.228 0.234 0.226 0.235 1,828,000 423,480 0.2317 1.343 1.343 1.378 1.331 1.384 310,399 1.3643 -0.87%
1999-04-01 0 0.230 0.219 0.230 0.221 0.230 782,000 174,496 0.2231 1.355 1.290 1.355 1.302 1.355 132,786 1.3141 0.44%
1999-03-31 0 0.229 0.225 0.233 0.229 0.229 201,689 46,163 0.2289 1.349 1.325 1.372 1.349 1.349 34,247 1.3479 -4.58%
1999-03-30 0 0.240 0.235 0.242 0.229 0.240 880,000 203,090 0.2308 1.413 1.384 1.425 1.349 1.413 149,426 1.3591 0.84%
1999-03-29 0 0.238 0.226 0.240 0.230 0.238 550,000 129,700 0.2358 1.402 1.331 1.413 1.355 1.402 93,392 1.3888 5.78%
1999-03-26 0 0.225 0.225 0.238 0.209 0.238 3,360,000 746,120 0.2221 1.325 1.325 1.402 1.231 1.402 570,537 1.3077 7.66%
1999-03-25 0 0.209 0.208 0.213 0.200 0.209 1,350,000 274,450 0.2033 1.231 1.225 1.254 1.178 1.231 229,234 1.1972 3.47%
1999-03-24 0 0.202 0.200 0.206 0.202 0.202 124,000 25,048 0.2020 1.190 1.178 1.213 1.190 1.190 21,056 1.1896 2.02%
1999-03-23 0 0.198 0.200 0.206 0.198 0.205 1,821,000 368,914 0.2026 1.166 1.178 1.213 1.166 1.207 309,211 1.1931 -1.98%
1999-03-22 0 0.202 0.202 0.206 0.200 0.204 1,120,000 227,340 0.2030 1.190 1.190 1.213 1.178 1.201 190,179 1.1954 1.00%
1999-03-19 0 0.200 0.197 0.203 0.195 0.200 2,012,000 398,828 0.1982 1.178 1.160 1.196 1.148 1.178 341,643 1.1674 2.56%
1999-03-18 0 0.195 0.190 0.200 0.190 0.200 2,404,000 470,660 0.1958 1.148 1.119 1.178 1.119 1.178 408,206 1.1530 0.00%
1999-03-17 0 0.195 0.179 0.198 0.184 0.195 2,725,000 517,284 0.1898 1.148 1.054 1.166 1.084 1.148 462,713 1.1179 8.33%
1999-03-16 0 0.180 0.165 0.182 0.170 0.180 2,294,000 398,270 0.1736 1.060 0.972 1.072 1.001 1.060 389,528 1.0224 5.88%
1999-03-15 0 0.170 0.165 0.174 0.165 0.170 300,000 50,500 0.1683 1.001 0.972 1.025 0.972 1.001 50,941 0.9913 0.59%
1999-03-12 0 0.169 0.159 - 0.158 0.169 686,000 110,750 0.1614 0.995 0.936 - 0.930 0.995 116,485 0.9508 2.42%
1999-03-11 0 0.165 0.155 0.165 0.154 0.165 202,000 32,248 0.1596 0.972 0.913 0.972 0.907 0.972 34,300 0.9402 10.00%
1999-03-10 0 0.150 0.141 - 0.140 0.150 422,000 61,830 0.1465 0.883 0.830 - 0.824 0.883 71,657 0.8629 10.29%
1999-03-09 0 0.136 0.135 0.141 0.135 0.139 754,000 102,670 0.1362 0.801 0.795 0.830 0.795 0.819 128,031 0.8019 2.26%
1999-03-08 0 0.133 0.128 0.133 0.127 0.133 2,150,000 279,084 0.1298 0.783 0.754 0.783 0.748 0.783 365,076 0.7645 12.71%
1999-03-05 0 0.118 0.118 0.120 - - 0 0 - 0.695 0.695 0.707 - - 0 - 0.00%
1999-03-04 0 0.118 0.118 0.119 0.118 0.126 2,722,000 327,846 0.1204 0.695 0.695 0.701 0.695 0.742 462,203 0.7093 -4.07%
1999-03-03 0 0.123 0.123 0.126 0.123 0.127 1,428,000 177,912 0.1246 0.724 0.724 0.742 0.724 0.748 242,478 0.7337 0.82%
1999-03-02 0 0.122 - 0.123 0.122 0.128 2,950,000 369,800 0.1254 0.718 - 0.724 0.718 0.754 500,918 0.7382 -4.69%
1999-03-01 0 0.128 0.126 0.130 0.118 0.128 3,394,000 428,228 0.1262 0.754 0.742 0.766 0.695 0.754 576,311 0.7431 6.67%
1999-02-26 0 0.120 0.120 0.128 0.120 0.133 4,418,000 573,622 0.1298 0.707 0.707 0.754 0.707 0.783 750,189 0.7646 -7.69%
1999-02-25 0 0.130 0.120 0.130 0.121 0.138 1,714,000 223,752 0.1305 0.766 0.707 0.766 0.713 0.813 291,042 0.7688 -5.11%
1999-02-24 0 0.137 - 0.137 0.135 0.138 1,190,000 161,800 0.1360 0.807 - 0.807 0.795 0.813 202,065 0.8007 -3.52%
1999-02-23 0 0.142 0.140 0.145 0.131 0.142 416,000 57,936 0.1393 0.836 0.824 0.854 0.771 0.836 70,638 0.8202 5.19%
1999-02-22 0 0.135 0.135 0.142 0.135 0.149 1,820,000 257,786 0.1416 0.795 0.795 0.836 0.795 0.877 309,041 0.8341 3.85%
1999-02-19 0 0.130 0.125 - 0.130 0.130 70,000 9,100 0.1300 0.766 0.736 - 0.766 0.766 11,886 0.7656 1.56%
1999-02-15 0 0.128 0.128 0.134 0.128 0.130 496,000 64,288 0.1296 0.754 0.754 0.789 0.754 0.766 84,222 0.7633 -1.54%
1999-02-12 0 0.130 - 0.130 0.132 0.132 4,000 528 0.1320 0.766 - 0.766 0.777 0.777 679 0.7774 1.56%
1999-02-11 0 0.128 0.121 0.135 0.116 0.128 400,000 49,200 0.1230 0.754 0.713 0.795 0.683 0.754 67,921 0.7244 3.78%
1999-02-10 0 0.135 0.132 0.140 0.135 0.140 800,000 108,500 0.1356 0.726 0.710 0.753 0.726 0.753 148,692 0.7297 -4.93%
1999-02-09 0 0.142 0.140 0.145 0.142 0.156 2,724,000 404,394 0.1485 0.764 0.753 0.780 0.764 0.839 506,297 0.7987 -11.25%
1999-02-08 0 0.160 0.149 0.168 0.152 0.168 412,000 64,600 0.1568 0.861 0.802 0.904 0.818 0.904 76,576 0.8436 -6.98%
1999-02-05 0 0.172 0.165 - 0.172 0.176 240,000 41,760 0.1740 0.925 0.888 - 0.925 0.947 44,608 0.9362 -4.44%
1999-02-04 0 0.180 0.167 0.180 0.162 0.184 520,000 89,040 0.1712 0.968 0.899 0.968 0.872 0.990 96,650 0.9213 5.88%
1999-02-03 0 0.170 0.158 0.170 0.162 0.180 302,000 50,128 0.1660 0.915 0.850 0.915 0.872 0.968 56,131 0.8930 -5.56%
1999-02-02 0 0.180 - - 0.180 0.190 152,000 27,580 0.1814 0.968 - - 0.968 1.022 28,252 0.9762 -6.25%
1999-02-01 0 0.192 - 0.192 - - 0 0 - 1.033 - 1.033 - - 0 - 0.00%
1999-01-29 0 0.192 - 0.192 0.194 0.194 40,000 7,760 0.1940 1.033 - 1.033 1.044 1.044 7,435 1.0438 1.05%
1999-01-28 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1999-01-27 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1999-01-26 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1999-01-25 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1999-01-22 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1999-01-21 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1999-01-20 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1999-01-19 0 0.190 0.186 - - - 0 0 - 1.022 1.001 - - - 0 - 0.00%
1999-01-18 0 0.190 0.186 - - - 0 0 - 1.022 1.001 - - - 0 - 0.00%
1999-01-15 0 0.190 0.190 - 0.190 0.190 188,000 35,720 0.1900 1.022 1.022 - 1.022 1.022 34,943 1.0222 -3.06%
1999-01-14 0 0.196 - - - - 0 0 - 1.055 - - - - 0 - 0.00%
1999-01-13 0 0.196 - - - - 0 0 - 1.055 - - - - 0 - 0.00%
1999-01-12 0 0.196 - - - - 0 0 - 1.055 - - - - 0 - 0.00%
1999-01-11 0 0.196 - - - - 0 0 - 1.055 - - - - 0 - 0.00%
1999-01-08 0 0.196 0.192 - - - 0 0 - 1.055 1.033 - - - 0 - 0.00%
1999-01-07 0 0.196 0.183 - - - 0 0 - 1.055 0.985 - - - 0 - 0.00%
1999-01-06 0 0.196 - - - - 0 0 - 1.055 - - - - 0 - 0.00%
1999-01-05 0 0.196 - - - - 0 0 - 1.055 - - - - 0 - 0.00%
1999-01-04 0 0.196 0.186 - - - 0 0 - 1.055 1.001 - - - 0 - 0.00%
1998-12-31 0 0.196 0.192 0.210 0.196 0.200 140,000 27,720 0.1980 1.055 1.033 1.130 1.055 1.076 26,021 1.0653 -6.67%
1998-12-30 0 0.210 0.210 0.214 0.206 0.210 426,000 89,092 0.2091 1.130 1.130 1.151 1.108 1.130 79,179 1.1252 0.00%
1998-12-29 0 0.210 - 0.210 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
1998-12-28 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 1.130 - 1.130 1.130 1.130 18,587 1.1299 0.00%
1998-12-24 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-23 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-22 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-21 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-18 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-17 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-16 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-15 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-14 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-11 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-10 0 0.210 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1998-12-09 0 0.210 0.210 - 0.200 0.200 50,000 10,000 0.2000 1.130 1.130 - 1.076 1.076 9,293 1.0760 10.53%
1998-12-08 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-12-07 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-12-04 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-12-03 0 0.190 0.186 - - - 0 0 - 1.022 1.001 - - - 0 - 0.00%
1998-12-02 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-12-01 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-11-30 0 0.190 0.190 - 0.188 0.200 54,000 10,632 0.1969 1.022 1.022 - 1.011 1.076 10,037 1.0593 -10.80%
1998-11-27 0 0.213 0.213 0.216 0.208 0.213 210,000 44,610 0.2124 1.146 1.146 1.162 1.119 1.146 39,032 1.1429 12.11%
1998-11-26 0 0.190 0.190 - - - 0 0 - 1.022 1.022 - - - 0 - 5.56%
1998-11-25 1 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-24 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-23 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-20 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-19 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-18 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-17 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-16 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-13 0 0.180 0.180 - 0.180 0.180 50,000 9,000 0.1800 0.968 0.968 - 0.968 0.968 9,293 0.9684 0.00%
1998-11-12 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-11-11 0 0.180 0.180 - - - 0 0 - 0.968 0.968 - - - 0 - 0.00%
1998-11-10 0 0.180 0.177 - - - 0 0 - 0.968 0.952 - - - 0 - 0.00%
1998-11-09 0 0.180 0.180 - 0.180 0.180 130,000 23,400 0.1800 0.968 0.968 - 0.968 0.968 24,162 0.9684 -2.17%
1998-11-06 0 0.184 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1998-11-05 0 0.184 - - 0.184 0.184 60,000 11,040 0.1840 0.990 - - 0.990 0.990 11,152 0.9900 2.22%
1998-11-04 0 0.180 - 0.184 - - 0 0 - 0.968 - 0.990 - - 0 - 0.00%
1998-11-03 0 0.180 - 0.184 - - 0 0 - 0.968 - 0.990 - - 0 - 0.00%
1998-11-02 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-30 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-29 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-27 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-26 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-23 0 0.180 - 0.180 - - 0 0 - 0.968 - 0.968 - - 0 - 0.00%
1998-10-22 0 0.180 0.166 - - - 0 0 - 0.968 0.893 - - - 0 - 0.00%
1998-10-21 0 0.180 0.173 0.189 0.176 0.188 520,000 93,840 0.1805 0.968 0.931 1.017 0.947 1.011 96,650 0.9709 0.00%
1998-10-20 0 0.180 - 0.220 - - 0 0 - 0.968 - 1.184 - - 0 - 0.00%
1998-10-19 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-16 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-15 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-14 0 0.180 - 0.220 - - 0 0 - 0.968 - 1.184 - - 0 - 0.00%
1998-10-13 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-10-12 0 0.180 - 0.220 - - 0 0 - 0.968 - 1.184 - - 0 - 0.00%
1998-10-09 0 0.180 - 0.184 - - 0 0 - 0.968 - 0.990 - - 0 - 0.00%
1998-10-08 0 0.180 - 0.200 - - 0 0 - 0.968 - 1.076 - - 0 - 0.00%
1998-10-07 0 0.180 - 0.180 - - 0 0 - 0.968 - 0.968 - - 0 - 0.00%
1998-10-05 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-09-30 0 0.180 - 0.184 - - 0 0 - 0.968 - 0.990 - - 0 - 0.00%
1998-09-29 0 0.180 - 0.180 - - 0 0 - 0.968 - 0.968 - - 0 - 0.00%
1998-09-28 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-09-25 0 0.180 0.180 - 0.160 0.180 370,000 61,600 0.1665 0.968 0.968 - 0.861 0.968 68,770 0.8957 12.50%
1998-09-24 0 0.160 - - 0.160 0.160 200,000 32,000 0.1600 0.861 - - 0.861 0.861 37,173 0.8608 6.67%
1998-09-23 0 0.150 - - 0.150 0.150 1,030,000 154,500 0.1500 0.807 - - 0.807 0.807 191,441 0.8070 -6.25%
1998-09-22 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-21 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-18 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-17 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-16 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-15 0 0.160 - 0.160 - - 0 0 - 0.861 - 0.861 - - 0 - 0.00%
1998-09-14 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-11 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-10 0 0.160 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1998-09-09 0 0.160 0.160 0.265 0.130 0.130 50,000 6,500 0.1300 0.861 0.861 1.426 0.699 0.699 9,293 0.6994 31.15%
1998-09-08 0 0.122 0.122 0.275 - - 0 0 - 0.656 0.656 1.480 - - 0 - 10.91%
1998-09-07 0 0.110 - 0.300 - - 0 0 - 0.592 - 1.614 - - 0 - 0.00%
1998-09-04 0 0.110 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1998-09-03 0 0.110 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1998-09-02 0 0.110 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1998-09-01 0 0.110 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
1998-08-31 0 0.110 0.106 - - - 0 0 - 0.592 0.570 - - - 0 - 0.00%
1998-08-28 0 0.110 0.100 - - - 0 0 - 0.592 0.538 - - - 0 - 0.00%
1998-08-27 0 0.110 0.100 0.119 0.110 0.110 100,000 11,000 0.1100 0.592 0.538 0.640 0.592 0.592 18,587 0.5918 -6.78%
1998-08-26 0 0.118 - 0.125 0.114 0.126 400,000 48,000 0.1200 0.635 - 0.673 0.613 0.678 74,346 0.6456 -9.23%
1998-08-25 0 0.130 - - 0.130 0.130 100,000 13,000 0.1300 0.699 - - 0.699 0.699 18,587 0.6994 -2.99%
1998-08-24 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-21 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-20 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-19 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-18 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-14 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-13 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-12 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-11 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-10 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-07 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-06 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-05 0 0.134 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
1998-08-04 0 0.134 - 0.134 - - 0 0 - 0.721 - 0.721 - - 0 - -2.90%
1998-08-03 0 0.138 - 0.138 - - 0 0 - 0.742 - 0.742 - - 0 - -1.43%
1998-07-31 0 0.140 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
1998-07-30 0 0.140 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
1998-07-29 0 0.140 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
1998-07-28 0 0.140 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
1998-07-27 0 0.140 0.136 - - - 0 0 - 0.753 0.732 - - - 0 - 0.00%
1998-07-24 0 0.140 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
1998-07-23 0 0.140 - 0.140 - - 0 0 - 0.753 - 0.753 - - 0 - 0.00%
1998-07-22 0 0.140 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
1998-07-21 0 0.140 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
1998-07-20 0 0.140 - 0.150 - - 0 0 - 0.753 - 0.807 - - 0 - 0.00%
1998-07-17 0 0.140 - 0.150 0.135 0.140 130,000 17,700 0.1362 0.753 - 0.807 0.726 0.753 24,162 0.7325 7.69%
1998-07-16 0 0.130 0.130 - - - 0 0 - 0.699 0.699 - - - 0 - 18.18%
1998-07-15 0 0.110 0.110 - 0.100 0.112 1,000,000 102,800 0.1028 0.592 0.592 - 0.538 0.603 185,865 0.5531 10.00%
1998-07-14 0 0.100 - 0.100 0.100 0.100 180,000 18,000 0.1000 0.538 - 0.538 0.538 0.538 33,456 0.5380 0.00%
1998-07-13 0 0.100 - - 0.100 0.115 800,000 82,700 0.1034 0.538 - - 0.538 0.619 148,692 0.5562 -9.09%
1998-07-10 0 0.110 - 0.110 - - 0 0 - 0.592 - 0.592 - - 0 - 0.00%
1998-07-09 0 0.110 - 0.110 0.100 0.110 1,920,000 192,200 0.1001 0.592 - 0.592 0.538 0.592 356,861 0.5386 0.00%
1998-07-08 0 0.110 0.110 - 0.100 0.106 690,000 70,600 0.1023 0.592 0.592 - 0.538 0.570 128,247 0.5505 3.77%
1998-07-07 0 0.106 - 0.114 0.106 0.141 1,900,000 226,696 0.1193 0.570 - 0.613 0.570 0.759 353,144 0.6419 -28.86%
1998-07-06 0 0.149 - 0.150 - - 0 0 - 0.802 - 0.807 - - 0 - 0.00%
1998-07-03 0 0.149 - - 0.149 0.170 1,100,000 177,800 0.1616 0.802 - - 0.802 0.915 204,452 0.8696 -14.86%
1998-07-02 0 0.175 - - - - 0 0 - 0.942 - - - - 0 - 0.00%
1998-06-30 0 0.175 - 0.178 - - 0 0 - 0.942 - 0.958 - - 0 - 0.00%
1998-06-29 0 0.175 - 0.178 - - 0 0 - 0.942 - 0.958 - - 0 - 0.00%
1998-06-26 0 0.175 - 0.178 - - 0 0 - 0.942 - 0.958 - - 0 - 0.00%
1998-06-25 0 0.175 - 0.175 - - 0 0 - 0.942 - 0.942 - - 0 - 0.00%
1998-06-24 0 0.175 - 0.175 - - 0 0 - 0.942 - 0.942 - - 0 - 0.00%
1998-06-23 0 0.175 - 0.175 - - 0 0 - 0.942 - 0.942 - - 0 - 0.00%
1998-06-22 0 0.175 - 0.175 - - 0 0 - 0.942 - 0.942 - - 0 - -1.69%
1998-06-19 0 0.178 - 0.178 - - 0 0 - 0.958 - 0.958 - - 0 - -0.56%
1998-06-18 0 0.179 - 0.179 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
1998-06-17 0 0.179 - 0.187 0.179 0.183 400,000 72,400 0.1810 0.963 - 1.006 0.963 0.985 74,346 0.9738 -5.79%
1998-06-16 0 0.190 - 0.190 - - 0 0 - 1.022 - 1.022 - - 0 - 0.00%
1998-06-15 0 0.190 - 0.190 - - 0 0 - 1.022 - 1.022 - - 0 - -2.56%
1998-06-12 0 0.195 - 0.195 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
1998-06-11 0 0.195 - 0.195 - - 0 0 - 1.049 - 1.049 - - 0 - -2.01%
1998-06-10 0 0.199 - 0.200 - - 0 0 - 1.071 - 1.076 - - 0 - 0.00%
1998-06-09 0 0.199 - 0.200 - - 0 0 - 1.071 - 1.076 - - 0 - 0.00%
1998-06-08 0 0.199 - 0.200 - - 0 0 - 1.071 - 1.076 - - 0 - 0.00%
1998-06-05 0 0.199 - 0.200 - - 0 0 - 1.071 - 1.076 - - 0 - 0.00%
1998-06-04 0 0.199 - 0.200 - - 0 0 - 1.071 - 1.076 - - 0 - 0.00%
1998-06-03 0 0.199 - 0.200 - - 0 0 - 1.071 - 1.076 - - 0 - 0.00%
1998-06-02 0 0.199 - 0.199 0.174 0.200 1,900,000 339,996 0.1789 1.071 - 1.071 0.936 1.076 353,144 0.9628 4.74%
1998-06-01 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-05-29 0 0.190 - 0.200 - - 0 0 - 1.022 - 1.076 - - 0 - 0.00%
1998-05-28 0 0.190 - 0.200 0.190 0.190 600,000 114,000 0.1900 1.022 - 1.076 1.022 1.022 111,519 1.0222 0.00%
1998-05-27 0 0.190 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-05-26 0 0.190 0.185 0.200 0.190 0.200 150,000 29,000 0.1933 1.022 0.995 1.076 1.022 1.076 27,880 1.0402 -13.64%
1998-05-25 0 0.220 - 0.220 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
1998-05-22 0 0.220 - 0.220 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
1998-05-21 0 0.220 - 0.220 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
1998-05-20 0 0.220 - - 0.210 0.220 1,150,000 247,000 0.2148 1.184 - - 1.130 1.184 213,745 1.1556 -8.33%
1998-05-19 0 0.240 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-05-18 0 0.240 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-05-15 0 0.240 - 0.250 - - 0 0 - 1.291 - 1.345 - - 0 - 0.00%
1998-05-14 0 0.240 - 0.245 - - 0 0 - 1.291 - 1.318 - - 0 - 0.00%
1998-05-13 0 0.240 0.220 0.230 0.240 0.240 100,000 24,000 0.2400 1.291 1.184 1.237 1.291 1.291 18,587 1.2913 0.00%
1998-05-12 0 0.240 0.230 0.245 0.240 0.260 300,000 74,000 0.2467 1.291 1.237 1.318 1.291 1.399 55,760 1.3271 -11.11%
1998-05-11 0 0.270 - 0.270 0.250 0.270 550,000 141,500 0.2573 1.453 - 1.453 1.345 1.453 102,226 1.3842 -10.00%
1998-05-08 0 0.300 0.280 0.310 0.300 0.300 100,000 30,000 0.3000 1.614 1.506 1.668 1.614 1.614 18,587 1.6141 -3.23%
1998-05-07 0 0.310 0.280 0.310 - - 0 0 - 1.668 1.506 1.668 - - 0 - 0.00%
1998-05-06 0 0.310 0.260 0.310 - - 0 0 - 1.668 1.399 1.668 - - 0 - 0.00%
1998-05-05 0 0.310 0.295 0.315 0.295 0.315 2,286,000 698,210 0.3054 1.668 1.587 1.695 1.587 1.695 424,888 1.6433 1.64%
1998-05-04 0 0.305 0.290 0.310 0.280 0.305 700,000 201,500 0.2879 1.641 1.560 1.668 1.506 1.641 130,106 1.5487 5.17%
1998-05-01 0 0.290 0.280 0.300 0.265 0.290 550,000 155,750 0.2832 1.560 1.506 1.614 1.426 1.560 102,226 1.5236 1.75%
1998-04-30 0 0.285 0.285 0.300 0.285 0.285 750,000 213,750 0.2850 1.533 1.533 1.614 1.533 1.533 139,399 1.5334 -5.00%
1998-04-29 0 0.300 0.250 0.320 - - 0 0 - 1.614 1.345 1.722 - - 0 - 0.00%
1998-04-28 0 0.300 0.265 0.310 - - 0 0 - 1.614 1.426 1.668 - - 0 - 0.00%
1998-04-27 0 0.300 0.280 0.320 0.280 0.300 500,000 146,000 0.2920 1.614 1.506 1.722 1.506 1.614 92,933 1.5710 -6.25%
1998-04-24 0 0.320 0.300 0.320 0.280 0.320 920,000 282,700 0.3073 1.722 1.614 1.722 1.506 1.722 170,996 1.6533 10.34%
1998-04-23 0 0.290 0.270 0.300 0.280 0.300 1,536,000 436,130 0.2839 1.560 1.453 1.614 1.506 1.614 285,489 1.5277 -3.33%
1998-04-22 0 0.300 0.295 0.310 0.270 0.300 560,000 164,000 0.2929 1.614 1.587 1.668 1.453 1.614 104,084 1.5756 7.14%
1998-04-21 0 0.280 0.280 0.310 0.270 0.300 574,000 164,700 0.2869 1.506 1.506 1.668 1.453 1.614 106,687 1.5438 -6.67%
1998-04-20 0 0.300 0.300 - 0.265 0.300 652,000 191,680 0.2940 1.614 1.614 - 1.426 1.614 121,184 1.5817 13.21%
1998-04-17 0 0.265 0.265 - 0.245 0.245 150,000 36,750 0.2450 1.426 1.426 - 1.318 1.318 27,880 1.3182 8.16%
1998-04-16 0 0.245 0.242 0.300 0.245 0.265 900,000 227,700 0.2530 1.318 1.302 1.614 1.318 1.426 167,279 1.3612 -12.50%
1998-04-15 0 0.280 0.270 0.280 0.250 0.280 700,000 184,770 0.2640 1.506 1.453 1.506 1.345 1.506 130,106 1.4202 12.00%
1998-04-14 0 0.250 0.250 0.260 0.250 0.250 98,000 24,500 0.2500 1.345 1.345 1.399 1.345 1.345 18,215 1.3451 0.40%
1998-04-09 0 0.249 0.241 - 0.249 0.249 100,000 24,900 0.2490 1.340 1.297 - 1.340 1.340 18,587 1.3397 1.63%
1998-04-08 0 0.245 0.245 - - - 0 0 - 1.318 1.318 - - - 0 - 2.94%
1998-04-07 0 0.238 0.238 - 0.238 0.238 20,000 4,760 0.2380 1.280 1.280 - 1.280 1.280 3,717 1.2805 -1.24%
1998-04-03 0 0.241 0.241 0.250 0.240 0.246 476,000 116,240 0.2442 1.297 1.297 1.345 1.291 1.324 88,472 1.3139 -2.43%
1998-04-02 0 0.247 0.247 0.270 0.245 0.246 500,000 122,900 0.2458 1.329 1.329 1.453 1.318 1.324 92,933 1.3225 -1.20%
1998-04-01 0 0.250 0.246 0.270 0.250 0.250 200,000 50,000 0.2500 1.345 1.324 1.453 1.345 1.345 37,173 1.3451 0.00%
1998-03-31 0 0.250 0.248 0.270 0.248 0.250 1,472,000 367,176 0.2494 1.345 1.334 1.453 1.334 1.345 273,594 1.3420 -3.85%
1998-03-30 0 0.260 0.255 0.260 0.260 0.260 110,000 28,600 0.2600 1.399 1.372 1.399 1.399 1.399 20,445 1.3989 1.96%
1998-03-27 0 0.255 0.250 0.265 0.250 0.265 360,000 91,110 0.2531 1.372 1.345 1.426 1.345 1.426 66,911 1.3617 6.25%
1998-03-26 0 0.240 0.240 - 0.239 0.239 98,000 23,422 0.2390 1.291 1.291 - 1.286 1.286 18,215 1.2859 0.84%
1998-03-25 0 0.238 0.238 - - - 0 0 - 1.280 1.280 - - - 0 - 1.71%
1998-03-24 0 0.234 0.232 - 0.234 0.234 200,000 46,800 0.2340 1.259 1.248 - 1.259 1.259 37,173 1.2590 -0.85%
1998-03-23 0 0.236 0.236 - - - 0 0 - 1.270 1.270 - - - 0 - 0.00%
1998-03-20 0 0.236 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
1998-03-19 0 0.236 0.236 - 0.220 0.225 152,000 33,930 0.2232 1.270 1.270 - 1.184 1.211 28,252 1.2010 2.61%
1998-03-18 0 0.230 0.226 - 0.230 0.246 430,000 101,940 0.2371 1.237 1.216 - 1.237 1.324 79,922 1.2755 -8.00%
1998-03-17 0 0.250 0.246 0.280 0.250 0.250 200,000 50,000 0.2500 1.345 1.324 1.506 1.345 1.345 37,173 1.3451 0.00%
1998-03-16 0 0.250 0.240 - - - 0 0 - 1.345 1.291 - - - 0 - 0.00%
1998-03-13 0 0.250 0.250 - 0.230 0.240 230,000 53,900 0.2343 1.345 1.345 - 1.237 1.291 42,749 1.2608 10.62%
1998-03-12 0 0.226 0.226 - 0.226 0.230 300,000 68,600 0.2287 1.216 1.216 - 1.216 1.237 55,760 1.2303 -1.74%
1998-03-11 0 0.230 0.218 - - - 0 0 - 1.237 1.173 - - - 0 - 0.00%
1998-03-10 0 0.230 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
1998-03-09 0 0.230 0.230 - 0.230 0.230 80,000 18,400 0.2300 1.237 1.237 - 1.237 1.237 14,869 1.2375 -1.71%
1998-03-06 0 0.234 - 0.250 0.234 0.240 200,000 47,400 0.2370 1.259 - 1.345 1.259 1.291 37,173 1.2751 -1.68%
1998-03-05 0 0.238 0.234 0.242 0.238 0.246 300,000 72,600 0.2420 1.280 1.259 1.302 1.280 1.324 55,760 1.3020 -4.80%
1998-03-04 0 0.250 0.246 0.260 - - 0 0 - 1.345 1.324 1.399 - - 0 - 0.00%
1998-03-03 0 0.250 - 0.275 - - 0 0 - 1.345 - 1.480 - - 0 - 0.00%
1998-03-02 0 0.250 - 0.270 0.250 0.270 420,000 109,000 0.2595 1.345 - 1.453 1.345 1.453 78,063 1.3963 -3.85%
1998-02-27 0 0.260 0.246 0.260 0.250 0.260 150,000 38,000 0.2533 1.399 1.324 1.399 1.345 1.399 27,880 1.3630 4.00%
1998-02-26 0 0.250 0.250 0.255 0.240 0.250 680,000 168,100 0.2472 1.345 1.345 1.372 1.291 1.345 126,388 1.3300 8.23%
1998-02-25 0 0.231 0.230 0.242 0.230 0.235 180,000 42,010 0.2334 1.243 1.237 1.302 1.237 1.264 33,456 1.2557 0.00%
1998-02-24 0 0.231 0.220 0.235 0.231 0.231 100,000 23,100 0.2310 1.243 1.184 1.264 1.243 1.243 18,587 1.2428 3.59%
1998-02-23 0 0.223 0.220 0.227 - - 0 0 - 1.200 1.184 1.221 - - 0 - 0.00%
1998-02-20 0 0.223 0.220 0.228 0.223 0.223 200,000 44,600 0.2230 1.200 1.184 1.227 1.200 1.200 37,173 1.1998 -3.46%
1998-02-19 0 0.231 0.227 0.239 0.231 0.231 100,000 23,100 0.2310 1.243 1.221 1.286 1.243 1.243 18,587 1.2428 -1.70%
1998-02-18 0 0.235 - 0.239 - - 0 0 - 1.264 - 1.286 - - 0 - 0.00%
1998-02-17 0 0.235 0.222 0.238 0.235 0.235 100,000 23,500 0.2350 1.264 1.194 1.280 1.264 1.264 18,587 1.2644 3.52%
1998-02-16 0 0.227 0.224 0.235 0.227 0.231 200,000 45,800 0.2290 1.221 1.205 1.264 1.221 1.243 37,173 1.2321 -3.40%
1998-02-13 0 0.235 0.224 - 0.224 0.235 150,000 34,700 0.2313 1.264 1.205 - 1.205 1.264 27,880 1.2446 1.73%
1998-02-12 0 0.231 0.231 - 0.231 0.231 50,000 11,550 0.2310 1.243 1.243 - 1.243 1.243 9,293 1.2428 -1.70%
1998-02-11 0 0.235 0.227 - 0.235 0.235 100,000 23,500 0.2350 1.264 1.221 - 1.264 1.264 18,587 1.2644 0.00%
1998-02-10 0 0.235 0.235 - 0.229 0.229 254,000 58,166 0.2290 1.264 1.264 - 1.232 1.232 47,210 1.2321 2.62%
1998-02-09 0 0.229 0.210 0.229 0.200 0.229 886,000 185,010 0.2088 1.232 1.130 1.232 1.076 1.232 164,677 1.1235 8.53%
1998-02-06 0 0.211 0.208 0.219 0.211 0.215 150,000 32,050 0.2137 1.135 1.119 1.178 1.135 1.157 27,880 1.1496 -0.47%
1998-02-05 0 0.212 0.204 0.212 0.200 0.212 682,000 140,136 0.2055 1.141 1.098 1.141 1.076 1.141 126,760 1.1055 6.00%
1998-02-04 0 0.200 0.200 0.208 0.200 0.200 60,000 12,000 0.2000 1.076 1.076 1.119 1.076 1.076 11,152 1.0760 2.04%
1998-02-03 0 0.196 0.189 0.196 0.189 0.200 554,000 108,230 0.1954 1.055 1.017 1.055 1.017 1.076 102,969 1.0511 2.08%
1998-02-02 0 0.192 0.180 0.200 0.170 0.192 448,000 80,670 0.1801 1.033 0.968 1.076 0.915 1.033 83,268 0.9688 6.67%
1998-01-27 0 0.180 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
1998-01-26 0 0.180 0.176 - - - 0 0 - 0.968 0.947 - - - 0 - 0.00%
1998-01-23 0 0.180 0.160 0.180 0.170 0.182 1,094,000 193,732 0.1771 0.968 0.861 0.968 0.915 0.979 203,337 0.9528 -2.70%
1998-01-22 0 0.185 0.181 0.185 0.185 0.190 42,000 7,928 0.1888 0.995 0.974 0.995 0.995 1.022 7,806 1.0156 -4.15%
1998-01-21 0 0.193 0.170 0.193 0.144 0.196 2,222,000 390,766 0.1759 1.038 0.915 1.038 0.775 1.055 412,992 0.9462 -3.50%
1998-01-20 0 0.200 0.184 0.200 0.188 0.200 130,000 25,152 0.1935 1.076 0.990 1.076 1.011 1.076 24,162 1.0410 -4.31%
1998-01-19 0 0.209 0.209 0.210 0.190 0.206 160,000 32,040 0.2003 1.124 1.124 1.130 1.022 1.108 29,738 1.0774 -2.79%
1998-01-16 0 0.215 - 0.215 0.215 0.220 250,000 54,750 0.2190 1.157 - 1.157 1.157 1.184 46,466 1.1783 -2.27%
1998-01-15 0 0.220 - 0.220 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
1998-01-14 0 0.220 - 0.220 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
1998-01-13 0 0.220 - 0.220 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
1998-01-12 0 0.220 - 0.224 - - 0 0 - 1.184 - 1.205 - - 0 - 0.00%
1998-01-09 0 0.220 0.204 0.220 0.204 0.220 342,000 72,000 0.2105 1.184 1.098 1.184 1.098 1.184 63,566 1.1327 0.00%
1998-01-08 0 0.220 0.216 0.240 0.220 0.240 350,000 80,800 0.2309 1.184 1.162 1.291 1.184 1.291 65,053 1.2421 -12.00%
1998-01-07 0 0.250 - 0.250 0.238 0.255 220,000 53,146 0.2416 1.345 - 1.345 1.280 1.372 40,890 1.2997 0.00%
1998-01-06 0 0.250 0.250 0.275 0.250 0.280 42,000 10,560 0.2514 1.345 1.345 1.480 1.345 1.506 7,806 1.3527 -3.85%
1998-01-05 0 0.260 0.250 0.300 0.260 0.260 50,000 13,000 0.2600 1.399 1.345 1.614 1.399 1.399 9,293 1.3989 -7.14%
1998-01-02 0 0.280 0.280 0.285 0.260 0.280 890,000 242,650 0.2726 1.506 1.506 1.533 1.399 1.506 165,420 1.4669 3.70%
1997-12-31 0 0.270 0.270 0.280 0.255 0.290 322,000 89,740 0.2787 1.453 1.453 1.506 1.372 1.560 59,849 1.4995 8.00%
1997-12-30 0 0.250 0.250 - - - 0 0 - 1.345 1.345 - - - 0 - 0.00%
1997-12-29 0 0.250 0.248 0.270 - - 0 0 - 1.345 1.334 1.453 - - 0 - 0.00%
1997-12-24 0 0.250 0.245 0.265 0.250 0.255 500,000 125,500 0.2510 1.345 1.318 1.426 1.345 1.372 92,933 1.3504 -7.41%
1997-12-23 0 0.270 0.255 0.280 - - 0 0 - 1.453 1.372 1.506 - - 0 - 0.00%
1997-12-22 0 0.270 0.260 0.280 0.270 0.270 100,000 27,000 0.2700 1.453 1.399 1.506 1.453 1.453 18,587 1.4527 -6.90%
1997-12-19 0 0.290 0.255 0.300 0.270 0.290 150,000 41,680 0.2779 1.560 1.372 1.614 1.453 1.560 27,880 1.4950 0.00%
1997-12-18 0 0.290 0.290 0.300 0.260 0.260 50,000 13,000 0.2600 1.560 1.560 1.614 1.399 1.399 9,293 1.3989 3.57%
1997-12-17 0 0.280 0.260 0.300 - - 0 0 - 1.506 1.399 1.614 - - 0 - 0.00%
1997-12-16 0 0.280 0.280 0.290 0.250 0.290 862,000 219,970 0.2552 1.506 1.506 1.560 1.345 1.560 160,216 1.3730 0.00%
1997-12-15 0 0.280 0.280 0.320 0.280 0.280 10,000 2,800 0.2800 1.506 1.506 1.722 1.506 1.506 1,859 1.5065 -6.67%
1997-12-12 0 0.300 0.285 0.320 - - 0 0 - 1.614 1.533 1.722 - - 0 - 0.00%
1997-12-11 0 0.300 0.300 - 0.260 0.280 20,000 5,400 0.2700 1.614 1.614 - 1.399 1.506 3,717 1.4527 0.00%
1997-12-10 0 0.300 - 0.320 - - 0 0 - 1.614 - 1.722 - - 0 - 0.00%
1997-12-09 0 0.300 - 0.300 - - 0 0 - 1.614 - 1.614 - - 0 - -3.23%
1997-12-08 0 0.310 - 0.330 - - 0 0 - 1.668 - 1.775 - - 0 - 0.00%
1997-12-05 0 0.310 0.300 0.330 - - 0 0 - 1.668 1.614 1.775 - - 0 - 0.00%
1997-12-04 0 0.310 0.310 0.320 - - 0 0 - 1.668 1.668 1.722 - - 0 - 3.33%
1997-12-03 0 0.300 0.295 0.320 - - 0 0 - 1.614 1.587 1.722 - - 0 - 0.00%
1997-12-02 0 0.300 0.300 0.320 0.300 0.300 88,000 26,400 0.3000 1.614 1.614 1.722 1.614 1.614 16,356 1.6141 -9.09%
1997-12-01 0 0.330 0.330 0.350 0.300 0.330 270,000 84,000 0.3111 1.775 1.775 1.883 1.614 1.775 50,184 1.6739 3.13%
1997-11-28 0 0.320 0.300 0.330 - - 0 0 - 1.722 1.614 1.775 - - 0 - 0.00%
1997-11-27 0 0.320 0.320 - 0.280 0.320 212,000 64,580 0.3046 1.722 1.722 - 1.506 1.722 39,403 1.6389 3.23%
1997-11-26 0 0.310 0.290 0.330 - - 0 0 - 1.668 1.560 1.775 - - 0 - 0.00%
1997-11-25 0 0.310 0.290 0.330 0.310 0.310 60,000 18,600 0.3100 1.668 1.560 1.775 1.668 1.668 11,152 1.6679 -6.06%
1997-11-24 0 0.330 0.310 0.330 0.330 0.330 480,000 158,400 0.3300 1.775 1.668 1.775 1.775 1.775 89,215 1.7755 3.13%
1997-11-21 0 0.320 0.300 0.340 0.320 0.320 50,000 16,000 0.3200 1.722 1.614 1.829 1.722 1.722 9,293 1.7217 0.00%
1997-11-20 0 0.320 0.310 0.340 0.320 0.320 150,000 48,000 0.3200 1.722 1.668 1.829 1.722 1.722 27,880 1.7217 -3.03%
1997-11-19 0 0.330 0.280 0.340 0.300 0.330 100,000 31,500 0.3150 1.775 1.506 1.829 1.614 1.775 18,587 1.6948 3.13%
1997-11-18 0 0.320 0.290 0.340 0.300 0.350 668,000 215,520 0.3226 1.722 1.560 1.829 1.614 1.883 124,158 1.7359 -5.88%
1997-11-17 0 0.340 0.330 0.350 0.340 0.350 458,000 157,200 0.3432 1.829 1.775 1.883 1.829 1.883 85,126 1.8467 -2.86%
1997-11-14 0 0.350 0.350 0.390 0.350 0.400 238,000 90,200 0.3790 1.883 1.883 2.098 1.883 2.152 44,236 2.0391 -7.89%
1997-11-13 0 0.380 0.360 0.390 0.330 0.380 200,000 71,800 0.3590 2.044 1.937 2.098 1.775 2.044 37,173 1.9315 8.57%
1997-11-12 0 0.350 0.350 0.395 0.350 0.430 228,000 89,800 0.3939 1.883 1.883 2.125 1.883 2.314 42,377 2.1191 -19.54%
1997-11-11 0 0.435 0.435 0.440 0.435 0.450 230,000 102,000 0.4435 2.340 2.340 2.367 2.340 2.421 42,749 2.3860 -7.45%
1997-11-10 0 0.470 0.460 0.500 0.460 0.480 600,000 283,000 0.4717 2.529 2.475 2.690 2.475 2.583 111,519 2.5377 -6.00%
1997-11-07 0 0.500 0.500 - 0.480 0.490 1,160,000 557,800 0.4809 2.690 2.690 - 2.583 2.636 215,604 2.5872 -3.85%
1997-11-06 0 0.520 0.520 0.550 0.510 0.520 96,000 49,220 0.5127 2.798 2.798 2.959 2.744 2.798 17,843 2.7585 0.00%
1997-11-05 0 0.520 0.510 0.570 0.520 0.570 334,000 180,880 0.5416 2.798 2.744 3.067 2.798 3.067 62,079 2.9137 -1.89%
1997-11-04 0 0.530 0.520 0.570 0.530 0.540 270,000 143,600 0.5319 2.852 2.798 3.067 2.852 2.905 50,184 2.8615 1.92%
1997-11-03 0 0.520 0.490 0.560 0.480 0.560 370,000 190,840 0.5158 2.798 2.636 3.013 2.583 3.013 68,770 2.7750 4.00%
1997-10-31 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 2.690 - 2.690 2.690 2.690 3,717 2.6901 0.00%
1997-10-30 0 0.500 - 0.500 - - 0 0 - 2.690 - 2.690 - - 0 - 0.00%
1997-10-29 0 0.500 - - - - 0 0 - 2.690 - - - - 0 - 0.00%
1997-10-28 0 0.500 - 0.500 - - 0 0 - 2.690 - 2.690 - - 0 - -1.96%
1997-10-27 0 0.510 - 0.550 - - 0 0 - 2.744 - 2.959 - - 0 - 0.00%
1997-10-24 0 0.510 - 0.550 - - 0 0 - 2.744 - 2.959 - - 0 - 0.00%
1997-10-23 0 0.510 - 0.510 - - 0 0 - 2.744 - 2.744 - - 0 - 0.00%
1997-10-22 0 0.510 - 0.550 0.510 0.510 100,000 51,000 0.5100 2.744 - 2.959 2.744 2.744 18,587 2.7439 -1.92%
1997-10-21 0 0.520 0.520 0.590 0.520 0.560 184,000 99,680 0.5417 2.798 2.798 3.174 2.798 3.013 34,199 2.9147 -7.14%
1997-10-20 0 0.560 0.560 0.650 0.560 0.560 100,000 56,000 0.5600 3.013 3.013 3.497 3.013 3.013 18,587 3.0129 -6.67%
1997-10-17 0 0.600 0.600 - - - 0 0 - 3.228 3.228 - - - 0 - 1.69%
1997-10-16 0 0.590 0.590 0.620 0.580 0.580 770,000 446,600 0.5800 3.174 3.174 3.336 3.121 3.121 143,116 3.1205 5.36%
1997-10-15 0 0.560 0.560 0.630 0.560 0.600 346,000 201,300 0.5818 3.013 3.013 3.390 3.013 3.228 64,309 3.1302 -6.67%
1997-10-14 0 0.600 0.560 0.670 0.600 0.640 300,000 185,340 0.6178 3.228 3.013 3.605 3.228 3.443 55,760 3.3239 -10.45%
1997-10-13 0 0.670 0.640 0.710 0.630 0.670 208,000 133,040 0.6396 3.605 3.443 3.820 3.390 3.605 38,660 3.4413 1.52%
1997-10-09 0 0.660 0.660 0.690 0.660 0.700 470,000 318,800 0.6783 3.551 3.551 3.712 3.551 3.766 87,357 3.6494 -8.33%
1997-10-08 0 0.720 0.720 0.750 0.720 0.720 82,000 59,040 0.7200 3.874 3.874 4.035 3.874 3.874 15,241 3.8738 -4.00%
1997-10-07 0 0.750 0.730 0.750 0.700 0.750 392,000 286,900 0.7319 4.035 3.928 4.035 3.766 4.035 72,859 3.9377 2.74%
1997-10-06 0 0.730 - 0.750 0.730 0.740 490,000 359,500 0.7337 3.928 - 4.035 3.928 3.981 91,074 3.9473 -5.19%
1997-10-03 0 0.770 0.750 0.770 0.760 0.790 568,000 438,560 0.7721 4.143 4.035 4.143 4.089 4.250 105,571 4.1542 1.32%
1997-09-30 0 0.760 0.760 0.800 0.740 0.760 150,000 113,000 0.7533 4.089 4.089 4.304 3.981 4.089 27,880 4.0531 -2.56%
1997-09-29 0 0.780 0.760 0.780 0.780 0.800 170,000 134,400 0.7906 4.197 4.089 4.197 4.197 4.304 31,597 4.2536 -7.14%
1997-09-26 0 0.840 0.800 0.840 0.800 0.870 470,000 383,000 0.8149 4.519 4.304 4.519 4.304 4.681 87,357 4.3843 -6.67%
1997-09-25 0 0.900 0.850 - 0.680 0.900 4,482,000 3,532,400 0.7881 4.842 4.573 - 3.659 4.842 833,048 4.2403 26.76%
1997-09-24 0 0.710 0.690 0.710 0.700 0.780 2,386,000 1,729,900 0.7250 3.820 3.712 3.820 3.766 4.197 443,474 3.9008 -8.97%
1997-09-23 0 0.780 0.780 0.800 0.780 0.850 1,654,000 1,359,360 0.8219 4.197 4.197 4.304 4.197 4.573 307,421 4.4218 -9.30%
1997-09-22 0 0.860 0.840 0.860 0.850 1.000 2,734,000 2,416,480 0.8839 4.627 4.519 4.627 4.573 5.380 508,155 4.7554 -10.42%
1997-09-19 0 0.960 0.930 0.960 0.880 1.020 15,414,000 14,644,380 0.9501 5.165 5.004 5.165 4.735 5.488 2,864,926 5.1116 6.67%
1997-09-18 0 0.900 0.900 0.920 0.800 0.900 2,146,000 1,817,780 0.8471 4.842 4.842 4.950 4.304 4.842 398,867 4.5574 1.12%
1997-09-16 0 0.890 0.890 0.910 0.820 0.970 8,072,000 7,154,200 0.8863 4.788 4.788 4.896 4.412 5.219 1,500,304 4.7685 -6.32%
1997-09-15 0 0.950 0.920 0.970 0.750 0.960 15,262,000 13,605,400 0.8915 5.111 4.950 5.219 4.035 5.165 2,836,674 4.7963 33.80%
1997-09-12 0 0.710 0.710 0.720 0.690 0.710 1,190,000 831,300 0.6986 3.820 3.820 3.874 3.712 3.820 221,180 3.7585 1.43%
1997-09-11 0 0.700 0.680 0.730 0.700 0.740 470,000 339,200 0.7217 3.766 3.659 3.928 3.766 3.981 87,357 3.8829 -4.11%
1997-09-10 0 0.730 0.770 0.780 0.700 0.780 1,560,000 1,178,000 0.7551 3.928 4.143 4.197 3.766 4.197 289,950 4.0628 -6.41%
1997-09-09 0 0.780 - 0.780 0.800 0.800 100,000 80,000 0.8000 4.197 - 4.197 4.304 4.304 18,587 4.3042 -3.70%
1997-09-08 0 0.810 - 0.810 - - 0 0 - 4.358 - 4.358 - - 0 - 0.00%
1997-09-05 0 0.810 - 0.810 0.810 0.810 60,000 48,600 0.8100 4.358 - 4.358 4.358 4.358 11,152 4.3580 -2.41%
1997-09-04 0 0.830 - 0.830 0.830 0.840 360,000 300,400 0.8344 4.466 - 4.466 4.466 4.519 66,911 4.4895 5.06%
1997-09-03 0 0.790 0.790 0.800 0.750 0.850 1,430,000 1,149,900 0.8041 4.250 4.250 4.304 4.035 4.573 265,787 4.3264 0.00%
1997-09-02 0 0.790 0.680 0.790 0.700 0.790 170,000 129,000 0.7588 4.250 3.659 4.250 3.766 4.250 31,597 4.0827 -1.25%
1997-09-01 0 0.800 0.800 0.860 0.800 0.860 546,000 441,840 0.8092 4.304 4.304 4.627 4.304 4.627 101,482 4.3539 -6.98%
1997-08-29 0 0.860 0.860 0.880 0.850 0.900 1,386,000 1,214,420 0.8762 4.627 4.627 4.735 4.573 4.842 257,609 4.7142 -2.27%
1997-08-28 0 0.880 0.880 0.900 0.880 0.970 7,686,000 7,035,160 0.9153 4.735 4.735 4.842 4.735 5.219 1,428,560 4.9247 3.53%
1997-08-27 0 0.850 0.850 0.880 0.780 0.860 3,104,000 2,577,340 0.8303 4.573 4.573 4.735 4.197 4.627 576,926 4.4674 8.97%
1997-08-26 0 0.780 0.780 0.810 0.740 0.810 1,328,000 1,008,200 0.7592 4.197 4.197 4.358 3.981 4.358 246,829 4.0846 4.00%
1997-08-25 0 0.750 - 0.750 0.750 0.750 200,000 150,000 0.7500 4.035 - 4.035 4.035 4.035 37,173 4.0352 -1.32%
1997-08-22 0 0.760 0.680 - 0.760 0.760 100,000 76,000 0.7600 4.089 3.659 - 4.089 4.089 18,587 4.0890 0.00%
1997-08-21 0 0.760 - 0.760 - - 0 0 - 4.089 - 4.089 - - 0 - 0.00%
1997-08-20 0 0.760 0.720 0.780 - - 0 0 - 4.089 3.874 4.197 - - 0 - 0.00%
1997-08-19 0 0.760 0.720 0.760 0.760 0.760 100,000 76,000 0.7600 4.089 3.874 4.089 4.089 4.089 18,587 4.0890 -3.80%
1997-08-15 0 0.790 0.790 0.840 0.780 0.810 210,000 169,200 0.8057 4.250 4.250 4.519 4.197 4.358 39,032 4.3349 -2.47%
1997-08-14 0 0.810 0.800 0.840 0.800 0.810 290,000 232,500 0.8017 4.358 4.304 4.519 4.304 4.358 53,901 4.3135 1.25%
1997-08-13 0 0.800 0.800 0.820 0.790 0.830 1,176,000 960,960 0.8171 4.304 4.304 4.412 4.250 4.466 218,577 4.3964 -3.61%
1997-08-12 0 0.830 0.830 0.850 0.830 0.830 138,000 114,540 0.8300 4.466 4.466 4.573 4.466 4.466 25,649 4.4656 0.00%
1997-08-11 0 0.830 0.830 0.850 0.820 0.850 400,000 330,100 0.8253 4.466 4.466 4.573 4.412 4.573 74,346 4.4400 -1.19%
1997-08-08 0 0.840 0.830 0.840 0.800 0.860 1,326,000 1,115,180 0.8410 4.519 4.466 4.519 4.304 4.627 246,457 4.5248 -1.18%
1997-08-07 0 0.850 0.810 0.850 0.830 0.850 956,000 807,000 0.8441 4.573 4.358 4.573 4.466 4.573 177,687 4.5417 2.41%
1997-08-06 0 0.830 0.820 0.830 0.830 0.850 1,530,000 1,281,500 0.8376 4.466 4.412 4.466 4.466 4.573 284,374 4.5064 -2.35%
1997-08-05 0 0.850 0.800 0.880 0.790 0.850 346,000 284,640 0.8227 4.573 4.304 4.735 4.250 4.573 64,309 4.4261 1.19%
1997-08-04 0 0.840 0.800 0.870 - - 0 0 - 4.519 4.304 4.681 - - 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 4.519 4.519 4.573 4.519 4.788 301,102 4.6625 -2.33%
1997-07-31 0 0.860 0.850 0.880 0.790 0.880 2,212,000 1,849,640 0.8362 4.627 4.573 4.735 4.250 4.735 411,134 4.4989 8.86%
1997-07-30 0 0.790 0.760 0.800 0.760 0.810 1,588,000 1,240,300 0.7810 4.250 4.089 4.304 4.089 4.358 295,154 4.2022 -3.66%
1997-07-29 0 0.820 0.810 0.820 0.820 0.920 3,790,000 3,294,380 0.8692 4.412 4.358 4.412 4.412 4.950 704,429 4.6767 -8.89%
1997-07-28 0 0.900 0.880 0.900 0.790 0.900 6,126,000 5,162,820 0.8428 4.842 4.735 4.842 4.250 4.842 1,138,610 4.5343 21.62%
1997-07-25 0 0.740 0.730 0.740 0.700 0.780 1,460,000 1,064,220 0.7289 3.981 3.928 3.981 3.766 4.197 271,363 3.9218 5.71%
1997-07-24 0 0.700 0.690 0.730 0.660 0.710 1,158,000 803,860 0.6942 3.766 3.712 3.928 3.551 3.820 215,232 3.7349 6.06%
1997-07-23 0 0.660 0.660 0.690 0.650 0.680 330,000 216,900 0.6573 3.551 3.551 3.712 3.497 3.659 61,336 3.5363 -2.94%
1997-07-22 0 0.680 0.660 0.680 0.680 0.690 74,000 50,720 0.6854 3.659 3.551 3.659 3.659 3.712 13,754 3.6876 -2.86%
1997-07-21 0 0.700 0.680 0.700 0.700 0.730 530,000 376,500 0.7104 3.766 3.659 3.766 3.766 3.928 98,509 3.8220 2.94%
1997-07-18 0 0.680 0.650 0.700 0.670 0.700 826,000 559,260 0.6771 3.659 3.497 3.766 3.605 3.766 153,525 3.6428 -2.86%
1997-07-17 0 0.700 0.660 0.700 - - 0 0 - 3.766 3.551 3.766 - - 0 - 0.00%
1997-07-16 0 0.700 - 0.720 0.700 0.730 72,000 51,660 0.7175 3.766 - 3.874 3.766 3.928 13,382 3.8603 -4.11%
1997-07-15 0 0.730 0.690 0.730 0.690 0.740 310,000 223,080 0.7196 3.928 3.712 3.928 3.712 3.981 57,618 3.8717 -1.35%
1997-07-14 0 0.740 0.700 0.740 0.750 0.760 120,000 90,200 0.7517 3.981 3.766 3.981 4.035 4.089 22,304 4.0442 2.78%
1997-07-11 0 0.720 0.700 0.730 0.700 0.740 3,178,000 2,294,100 0.7219 3.874 3.766 3.928 3.766 3.981 590,680 3.8838 4.35%
1997-07-10 0 0.690 - 0.690 - - 0 0 - 3.712 - 3.712 - - 0 - 0.00%
1997-07-09 0 0.690 0.690 0.730 0.690 0.720 190,000 134,120 0.7059 3.712 3.712 3.928 3.712 3.874 35,314 3.7979 -4.17%
1997-07-08 0 0.720 - 0.720 0.730 0.730 10,000 7,300 0.7300 3.874 - 3.874 3.928 3.928 1,859 3.9276 -2.70%
1997-07-07 0 0.740 - 0.750 - - 0 0 - 3.981 - 4.035 - - 0 - 0.00%
1997-07-04 0 0.740 - 0.740 0.700 0.740 112,000 80,580 0.7195 3.981 - 3.981 3.766 3.981 20,817 3.8709 0.00%
1997-07-03 0 0.740 0.700 0.740 0.740 0.750 130,000 96,500 0.7423 3.981 3.766 3.981 3.981 4.035 24,162 3.9938 5.71%
1997-06-27 0 0.700 - 0.740 - - 0 0 - 3.766 - 3.981 - - 0 - 0.00%
1997-06-26 0 0.700 0.690 0.730 0.700 0.760 780,000 567,000 0.7269 3.766 3.712 3.928 3.766 4.089 144,975 3.9110 -1.41%
1997-06-25 0 0.710 0.700 0.710 0.710 0.780 9,732,000 7,092,460 0.7288 3.820 3.766 3.820 3.820 4.197 1,808,840 3.9210 -7.79%
1997-06-24 0 0.770 - 0.780 - - 0 0 - 4.143 - 4.197 - - 0 - 0.00%
1997-06-23 0 0.770 0.740 0.770 0.770 0.780 268,000 207,360 0.7737 4.143 3.981 4.143 4.143 4.197 49,812 4.1629 1.32%
1997-06-20 0 0.760 0.720 0.760 0.740 0.760 298,000 225,200 0.7557 4.089 3.874 4.089 3.981 4.089 55,388 4.0659 1.33%
1997-06-19 0 0.750 0.710 0.750 0.760 0.760 100,000 76,000 0.7600 4.035 3.820 4.035 4.089 4.089 18,587 4.0890 1.35%
1997-06-18 0 0.740 0.710 0.740 0.700 0.740 1,216,000 879,980 0.7237 3.981 3.820 3.981 3.766 3.981 226,012 3.8935 1.37%
1997-06-17 0 0.730 0.680 0.730 0.670 0.730 288,000 201,660 0.7002 3.928 3.659 3.928 3.605 3.928 53,529 3.7673 14.06%
1997-06-16 0 0.640 0.600 0.690 0.640 0.640 50,000 32,000 0.6400 3.443 3.228 3.712 3.443 3.443 9,293 3.4434 -4.48%
1997-06-13 0 0.670 0.600 0.690 0.670 0.750 450,000 309,500 0.6878 3.605 3.228 3.712 3.605 4.035 83,639 3.7004 -8.22%
1997-06-12 0 0.730 0.640 0.740 0.640 0.750 622,000 458,280 0.7368 3.928 3.443 3.981 3.443 4.035 115,608 3.9641 -6.41%
1997-06-11 0 0.780 0.700 0.780 0.750 0.780 168,000 127,360 0.7581 4.197 3.766 4.197 4.035 4.197 31,225 4.0787 0.00%
1997-06-10 0 0.780 0.710 0.780 0.690 0.830 888,000 670,320 0.7549 4.197 3.820 4.197 3.712 4.466 165,048 4.0614 -2.50%
1997-06-06 0 0.800 - 0.800 - - 0 0 - 4.304 - 4.304 - - 0 - -2.44%
1997-06-05 0 0.820 - 0.820 - - 0 0 - 4.412 - 4.412 - - 0 - 0.00%
1997-06-04 0 0.820 0.750 0.820 0.780 0.820 250,000 197,000 0.7880 4.412 4.035 4.412 4.197 4.412 46,466 4.2396 0.00%
1997-06-03 0 0.820 0.740 0.820 - - 0 0 - 4.412 3.981 4.412 - - 0 - -1.20%
1997-06-02 0 0.830 0.750 0.830 0.830 0.830 300,000 249,000 0.8300 4.466 4.035 4.466 4.466 4.466 55,760 4.4656 -2.35%
1997-05-30 0 0.850 0.780 0.850 0.850 0.850 154,000 130,900 0.8500 4.573 4.197 4.573 4.573 4.573 28,623 4.5732 0.00%
1997-05-29 0 0.850 0.800 0.860 0.800 0.870 768,000 655,900 0.8540 4.573 4.304 4.627 4.304 4.681 142,744 4.5949 0.00%
1997-05-28 0 0.850 0.820 0.850 0.830 0.890 784,000 665,040 0.8483 4.573 4.412 4.573 4.466 4.788 145,718 4.5639 -2.30%
1997-05-27 0 0.870 0.850 0.870 0.850 0.870 748,000 638,600 0.8537 4.681 4.573 4.681 4.573 4.681 139,027 4.5933 2.35%
1997-05-26 0 0.850 0.850 0.860 0.850 0.860 190,000 161,900 0.8521 4.573 4.573 4.627 4.573 4.627 35,314 4.5845 -1.16%
1997-05-23 0 0.860 0.850 0.860 0.860 0.870 286,000 246,980 0.8636 4.627 4.573 4.627 4.627 4.681 53,157 4.6462 -3.37%
1997-05-22 0 0.890 0.850 0.900 0.870 0.910 738,000 657,760 0.8913 4.788 4.573 4.842 4.681 4.896 137,169 4.7953 0.00%
1997-05-21 0 0.890 0.850 0.890 0.820 0.920 1,152,000 995,060 0.8638 4.788 4.573 4.788 4.412 4.950 214,117 4.6473 -3.26%
1997-05-20 0 0.920 0.910 0.970 0.920 1.020 948,000 911,560 0.9616 4.950 4.896 5.219 4.950 5.488 176,200 5.1734 -8.00%
1997-05-19 0 1.000 0.960 1.000 - - 0 0 - 5.380 5.165 5.380 - - 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 5.434 5.165 5.649 4.950 5.595 263,557 5.2865 1.00%
1997-05-15 0 1.000 - 1.000 1.030 1.030 130,000 133,900 1.0300 5.380 - 5.380 5.542 5.542 24,162 5.5417 -3.85%
1997-05-14 0 1.040 - 1.040 - - 0 0 - 5.595 - 5.595 - - 0 - 0.00%
1997-05-13 0 1.040 1.030 1.080 1.040 1.100 250,000 269,260 1.0770 5.595 5.542 5.811 5.595 5.918 46,466 5.7947 -2.80%
1997-05-12 0 1.070 1.050 1.090 1.060 1.130 1,910,000 2,119,720 1.1098 5.757 5.649 5.864 5.703 6.080 355,002 5.9710 -3.60%
1997-05-09 0 1.110 1.090 1.130 0.990 1.110 4,444,000 4,691,300 1.0556 5.972 5.864 6.080 5.326 5.972 825,985 5.6796 12.12%
1997-05-08 0 0.990 0.950 1.000 0.990 0.990 128,000 126,720 0.9900 5.326 5.111 5.380 5.326 5.326 23,791 5.3264 -1.00%
1997-05-07 0 1.000 - 1.000 1.010 1.010 140,000 141,400 1.0100 5.380 - 5.380 5.434 5.434 26,021 5.4340 -0.99%
1997-05-06 0 1.010 0.970 1.010 0.910 1.020 772,000 771,220 0.9990 5.434 5.219 5.434 4.896 5.488 143,488 5.3748 0.00%
1997-05-05 0 1.010 0.990 1.020 0.990 1.030 674,000 683,120 1.0135 5.434 5.326 5.488 5.326 5.542 125,273 5.4530 2.02%
1997-05-02 0 0.990 1.010 - 0.930 1.060 1,896,000 1,861,560 0.9818 5.326 5.434 - 5.004 5.703 352,400 5.2825 3.13%
1997-05-01 0 0.960 0.950 1.000 0.960 1.040 396,000 386,940 0.9771 5.165 5.111 5.380 5.165 5.595 73,603 5.2572 -4.95%
1997-04-30 0 1.010 1.000 1.010 1.020 1.030 280,000 287,900 1.0282 5.434 5.380 5.434 5.488 5.542 52,042 5.5320 1.00%
1997-04-29 0 1.000 0.990 1.010 1.000 1.090 1,658,000 1,713,660 1.0336 5.380 5.326 5.434 5.380 5.864 308,164 5.5609 -3.66%
1997-04-28 0 1.090 1.070 1.090 1.040 1.090 2,944,000 3,115,180 1.0581 5.585 5.482 5.585 5.329 5.585 574,599 5.4215 4.81%
1997-04-25 0 1.040 1.020 1.080 0.960 1.040 2,456,000 2,453,760 0.9991 5.329 5.226 5.533 4.919 5.329 479,353 5.1189 9.47%
1997-04-24 0 0.950 0.940 0.950 0.920 0.960 830,000 783,800 0.9443 4.867 4.816 4.867 4.714 4.919 161,996 4.8384 0.00%
1997-04-23 0 0.950 0.940 0.950 0.940 0.970 710,000 678,400 0.9555 4.867 4.816 4.867 4.816 4.970 138,575 4.8955 -1.04%
1997-04-22 0 0.960 0.920 0.960 0.910 0.970 556,000 529,360 0.9521 4.919 4.714 4.919 4.662 4.970 108,518 4.8781 1.05%
1997-04-21 0 0.950 0.940 0.990 0.920 1.010 522,000 504,400 0.9663 4.867 4.816 5.072 4.714 5.175 101,882 4.9508 4.40%
1997-04-18 0 0.910 0.910 0.980 0.910 0.950 462,000 438,740 0.9497 4.662 4.662 5.021 4.662 4.867 90,171 4.8656 -2.15%
1997-04-17 0 0.930 - 0.950 0.930 0.950 100,000 94,000 0.9400 4.765 - 4.867 4.765 4.867 19,518 4.8162 -2.11%
1997-04-16 0 0.950 0.930 0.960 0.930 0.990 1,090,000 1,034,980 0.9495 4.867 4.765 4.919 4.765 5.072 212,742 4.8649 -1.04%
1997-04-15 0 0.960 0.940 0.960 0.940 0.970 410,000 394,180 0.9614 4.919 4.816 4.919 4.816 4.970 80,022 4.9259 -2.04%
1997-04-14 0 0.980 0.960 0.980 0.960 0.980 304,000 294,200 0.9678 5.021 4.919 5.021 4.919 5.021 59,334 4.9584 -3.92%
1997-04-11 0 1.020 0.970 1.020 0.980 1.040 262,000 264,640 1.0101 5.226 4.970 5.226 5.021 5.329 51,136 5.1752 -1.92%
1997-04-10 0 1.040 0.970 - 0.960 1.040 426,000 427,580 1.0037 5.329 4.970 - 4.919 5.329 83,145 5.1426 4.00%
1997-04-09 0 1.000 1.000 1.020 1.000 1.050 370,000 380,200 1.0276 5.124 5.124 5.226 5.124 5.380 72,215 5.2648 -3.85%
1997-04-08 0 1.040 1.010 1.050 1.000 1.040 1,810,000 1,860,900 1.0281 5.329 5.175 5.380 5.124 5.329 353,269 5.2677 4.00%
1997-04-07 0 1.000 0.950 1.000 0.980 1.000 566,000 559,360 0.9883 5.124 4.867 5.124 5.021 5.124 110,470 5.0635 3.09%
1997-04-04 0 0.970 - 0.980 0.970 0.970 170,000 164,900 0.9700 4.970 - 5.021 4.970 4.970 33,180 4.9699 -1.02%
1997-04-03 0 0.980 - 0.980 0.980 0.980 30,000 29,400 0.9800 5.021 - 5.021 5.021 5.021 5,855 5.0211 -2.00%
1997-04-02 0 1.000 0.960 1.000 0.970 1.030 650,000 649,500 0.9992 5.124 4.919 5.124 4.970 5.277 126,865 5.1196 0.00%
1997-04-01 0 1.000 1.000 1.010 1.000 1.030 454,000 457,800 1.0084 5.124 5.124 5.175 5.124 5.277 88,610 5.1665 -2.91%
1997-03-27 0 1.030 1.000 1.030 1.010 1.070 554,000 578,320 1.0439 5.277 5.124 5.277 5.175 5.482 108,128 5.3485 -3.74%
1997-03-26 0 1.070 1.010 1.090 1.020 1.070 1,728,000 1,798,040 1.0405 5.482 5.175 5.585 5.226 5.482 337,265 5.3312 1.90%
1997-03-25 0 1.050 1.020 1.080 0.970 1.050 1,704,000 1,711,700 1.0045 5.380 5.226 5.533 4.970 5.380 332,580 5.1467 9.37%
1997-03-24 0 0.960 0.910 0.960 0.890 0.960 760,000 706,800 0.9300 4.919 4.662 4.919 4.560 4.919 148,334 4.7649 3.23%
1997-03-21 0 0.930 0.900 0.930 0.930 0.960 598,000 565,220 0.9452 4.765 4.611 4.765 4.765 4.919 116,715 4.8427 -1.06%
1997-03-20 0 0.940 0.880 0.940 0.890 0.970 2,336,000 2,137,920 0.9152 4.816 4.509 4.816 4.560 4.970 455,932 4.6891 -3.09%
1997-03-19 0 0.970 0.930 0.970 0.900 0.970 976,000 902,540 0.9247 4.970 4.765 4.970 4.611 4.970 190,492 4.7379 0.00%
1997-03-18 0 0.970 0.960 0.970 0.900 0.980 1,540,000 1,464,300 0.9508 4.970 4.919 4.970 4.611 5.021 300,572 4.8717 -3.96%
1997-03-17 0 1.010 1.000 1.010 1.010 1.030 2,876,000 2,879,480 1.0012 5.175 5.124 5.175 5.175 5.277 561,327 5.1298 -5.61%
1997-03-14 0 1.070 - 1.070 1.070 1.070 150,000 160,500 1.0700 5.482 - 5.482 5.482 5.482 29,276 5.4822 0.00%
1997-03-13 0 1.070 1.050 1.070 1.050 1.080 1,316,000 1,407,560 1.0696 5.482 5.380 5.482 5.380 5.533 256,852 5.4800 -1.83%
1997-03-12 0 1.090 - 1.100 1.090 1.100 582,000 638,400 1.0969 5.585 - 5.636 5.585 5.636 113,593 5.6201 1.87%
1997-03-11 0 1.070 - 1.100 1.070 1.140 384,000 425,760 1.1088 5.482 - 5.636 5.482 5.841 74,948 5.6808 -2.73%
1997-03-10 0 1.100 1.050 1.140 1.040 1.140 768,000 834,200 1.0862 5.636 5.380 5.841 5.329 5.841 149,895 5.5652 3.77%
1997-03-07 0 1.060 - 1.060 1.000 1.080 766,000 808,800 1.0559 5.431 - 5.431 5.124 5.533 149,505 5.4098 -3.64%
1997-03-06 0 1.100 1.050 1.100 1.050 1.100 374,000 400,500 1.0709 5.636 5.380 5.636 5.380 5.636 72,996 5.4866 -0.90%
1997-03-05 0 1.110 1.090 1.110 1.040 1.130 750,000 820,840 1.0945 5.687 5.585 5.687 5.329 5.790 146,382 5.6075 -1.77%
1997-03-04 0 1.130 1.100 1.130 1.080 1.180 1,374,000 1,560,900 1.1360 5.790 5.636 5.790 5.533 6.046 268,172 5.8205 -4.24%
1997-03-03 0 1.180 1.180 1.190 1.180 1.230 220,000 265,680 1.2076 6.046 6.046 6.097 6.046 6.302 42,939 6.1874 -1.67%
1997-02-28 0 1.200 1.170 1.210 1.180 1.230 900,000 1,082,800 1.2031 6.148 5.995 6.200 6.046 6.302 175,659 6.1642 -2.44%
1997-02-27 0 1.230 1.190 1.230 1.210 1.280 1,512,000 1,879,940 1.2433 6.302 6.097 6.302 6.200 6.558 295,107 6.3704 -3.15%
1997-02-26 0 1.270 1.250 1.270 1.180 1.270 4,734,000 5,753,680 1.2154 6.507 6.404 6.507 6.046 6.507 923,965 6.2272 6.72%
1997-02-25 0 1.190 1.130 1.190 1.170 1.240 754,000 923,980 1.2254 6.097 5.790 6.097 5.995 6.353 147,163 6.2786 -4.80%
1997-02-24 0 1.250 1.220 1.250 1.250 1.280 106,000 135,380 1.2772 6.404 6.251 6.404 6.404 6.558 20,689 6.5437 -1.57%
1997-02-21 0 1.270 1.260 1.270 1.260 1.320 3,116,000 3,970,360 1.2742 6.507 6.456 6.507 6.456 6.763 608,169 6.5284 1.60%
1997-02-20 0 1.250 1.210 1.260 1.220 1.250 250,000 309,420 1.2377 6.404 6.200 6.456 6.251 6.404 48,794 6.3413 -1.57%
1997-02-19 0 1.270 1.240 1.270 1.220 1.270 1,774,000 2,201,040 1.2407 6.507 6.353 6.507 6.251 6.507 346,243 6.3569 4.96%
1997-02-18 0 1.210 1.190 1.220 1.190 1.260 752,000 927,200 1.2330 6.200 6.097 6.251 6.097 6.456 146,773 6.3173 -4.72%
1997-02-17 0 1.270 1.250 1.280 1.200 1.270 2,322,000 2,894,920 1.2467 6.507 6.404 6.558 6.148 6.507 453,199 6.3877 7.63%
1997-02-14 0 1.180 1.140 1.200 1.080 1.180 808,000 913,240 1.1302 6.046 5.841 6.148 5.533 6.046 157,702 5.7909 5.36%
1997-02-13 0 1.120 1.110 1.120 1.120 1.120 86,000 96,320 1.1200 5.738 5.687 5.738 5.738 5.738 16,785 5.7384 -2.61%
1997-02-12 0 1.150 1.100 1.150 1.100 1.150 1,522,000 1,735,400 1.1402 5.892 5.636 5.892 5.636 5.892 297,058 5.8419 -2.54%
1997-02-11 0 1.180 1.180 1.200 1.100 1.220 416,000 495,100 1.1901 6.046 6.046 6.148 5.636 6.251 81,193 6.0978 -4.07%
1997-02-10 0 1.230 - 1.230 1.230 1.230 192,000 236,160 1.2300 6.302 - 6.302 6.302 6.302 37,474 6.3020 2.50%
1997-02-05 0 1.200 1.180 1.240 1.200 1.270 452,000 560,100 1.2392 6.148 6.046 6.353 6.148 6.507 88,220 6.3489 -5.51%
1997-02-04 0 1.270 1.230 1.270 1.330 1.330 230,000 304,300 1.3230 6.507 6.302 6.507 6.814 6.814 44,891 6.7787 -2.31%
1997-02-03 0 1.300 1.220 1.300 1.220 1.370 1,488,000 1,962,100 1.3186 6.661 6.251 6.661 6.251 7.019 290,422 6.7560 0.78%
1997-01-31 0 1.290 1.270 1.300 1.270 1.350 1,534,000 2,004,780 1.3069 6.609 6.507 6.661 6.507 6.917 299,401 6.6960 -4.44%
1997-01-30 0 1.350 1.340 1.360 1.250 1.390 2,920,000 3,829,460 1.3115 6.917 6.866 6.968 6.404 7.122 569,915 6.7194 0.00%
1997-01-29 0 1.350 1.350 1.390 1.280 1.470 6,826,000 9,588,980 1.4048 6.917 6.917 7.122 6.558 7.532 1,332,274 7.1975 -8.16%
1997-01-28 0 1.470 1.470 1.480 1.400 1.480 9,304,000 13,420,880 1.4425 7.532 7.532 7.583 7.173 7.583 1,815,921 7.3907 4.26%
1997-01-27 0 1.410 1.400 1.410 1.380 1.410 2,902,000 4,055,760 1.3976 7.224 7.173 7.224 7.071 7.224 566,402 7.1606 0.00%
1997-01-24 0 1.410 1.400 1.420 1.390 1.410 2,592,000 3,621,280 1.3971 7.224 7.173 7.275 7.122 7.224 505,897 7.1581 1.44%
1997-01-23 0 1.390 1.380 1.390 1.340 1.390 3,700,000 5,047,600 1.3642 7.122 7.071 7.122 6.866 7.122 722,152 6.9897 2.21%
1997-01-22 0 1.360 1.320 1.360 1.320 1.360 2,232,000 2,981,160 1.3356 6.968 6.763 6.968 6.763 6.968 435,634 6.8433 3.82%
1997-01-21 0 1.310 1.280 1.320 1.080 1.450 9,682,000 12,764,360 1.3184 6.712 6.558 6.763 5.533 7.429 1,889,697 6.7547 -7.75%
1997-01-20 0 1.420 1.390 1.420 1.400 1.490 3,602,000 5,241,660 1.4552 7.275 7.122 7.275 7.173 7.634 703,025 7.4559 -4.70%
1997-01-17 0 1.490 1.440 1.490 1.410 1.560 4,524,000 6,648,920 1.4697 7.634 7.378 7.634 7.224 7.993 882,978 7.5301 -3.87%
1997-01-16 0 1.550 1.530 1.550 1.540 1.610 4,234,000 6,611,600 1.5615 7.942 7.839 7.942 7.890 8.249 826,377 8.0007 -3.13%
1997-01-15 0 1.600 1.590 1.600 1.590 1.650 5,538,000 8,930,480 1.6126 8.198 8.146 8.198 8.146 8.454 1,080,887 8.2622 -0.62%
1997-01-14 0 1.610 1.590 1.600 1.550 1.610 13,710,000 21,533,820 1.5707 8.249 8.146 8.198 7.942 8.249 2,675,868 8.0474 2.55%
1997-01-13 0 1.570 1.550 1.570 1.500 1.570 15,312,000 23,402,840 1.5284 8.044 7.942 8.044 7.685 8.044 2,988,540 7.8309 3.97%
1997-01-10 0 1.510 1.500 1.510 1.490 1.530 4,228,000 6,362,480 1.5048 7.737 7.685 7.737 7.634 7.839 825,206 7.7102 0.00%
1997-01-09 0 1.510 1.490 1.510 1.470 1.540 11,034,000 16,505,820 1.4959 7.737 7.634 7.737 7.532 7.890 2,153,576 7.6644 -0.66%
1997-01-08 0 1.520 1.520 1.540 1.420 1.530 19,068,000 28,143,580 1.4760 7.788 7.788 7.890 7.275 7.839 3,721,622 7.5622 5.56%
1997-01-07 0 1.440 1.430 1.440 1.390 1.460 12,228,000 17,458,220 1.4277 7.378 7.327 7.378 7.122 7.480 2,386,616 7.3151 1.41%
1997-01-06 0 1.420 1.400 1.420 1.380 1.440 5,950,000 8,384,920 1.4092 7.275 7.173 7.275 7.071 7.378 1,161,299 7.2203 -0.70%
1997-01-03 0 1.430 1.400 1.420 1.390 1.500 9,124,000 12,963,040 1.4208 7.327 7.173 7.275 7.122 7.685 1,780,789 7.2794 -2.05%
1997-01-02 0 1.460 1.450 1.470 1.360 1.470 17,460,000 24,757,520 1.4180 7.480 7.429 7.532 6.968 7.532 3,407,779 7.2650 5.80%
1996-12-31 0 1.380 1.370 1.380 1.330 1.380 5,928,000 8,022,080 1.3533 7.071 7.019 7.071 6.814 7.071 1,157,005 6.9335 2.99%
1996-12-30 0 1.340 1.340 1.350 1.320 1.350 6,324,000 8,448,220 1.3359 6.866 6.866 6.917 6.763 6.917 1,234,295 6.8446 0.75%
1996-12-27 0 1.330 1.310 1.340 1.290 1.340 3,188,000 4,177,780 1.3105 6.814 6.712 6.866 6.609 6.866 622,222 6.7143 -0.75%
1996-12-24 0 1.340 1.340 1.350 1.310 1.340 3,174,000 4,199,280 1.3230 6.866 6.866 6.917 6.712 6.866 619,490 6.7786 0.00%
1996-12-23 0 1.340 1.320 1.340 1.320 1.360 6,666,000 8,812,220 1.3220 6.866 6.763 6.866 6.763 6.968 1,301,045 6.7732 -0.74%
1996-12-20 0 1.350 1.340 1.350 1.270 1.360 18,352,000 24,169,800 1.3170 6.917 6.866 6.917 6.507 6.968 3,581,876 6.7478 5.47%
1996-12-19 0 1.280 1.270 1.280 1.170 1.280 11,008,000 13,463,200 1.2230 6.558 6.507 6.558 5.995 6.558 2,148,501 6.2663 4.92%
1996-12-18 0 1.220 1.210 1.230 1.060 1.220 16,310,000 18,833,060 1.1547 6.251 6.200 6.302 5.431 6.251 3,183,326 5.9162 15.09%
1996-12-17 0 1.060 1.050 1.070 1.040 1.070 2,066,000 2,182,340 1.0563 5.431 5.380 5.482 5.329 5.482 403,234 5.4121 -1.85%
1996-12-16 0 1.080 1.070 1.080 1.040 1.100 7,116,000 7,613,780 1.0700 5.533 5.482 5.533 5.329 5.636 1,388,875 5.4820 3.85%
1996-12-13 0 1.040 1.020 - 0.990 1.040 3,958,000 4,007,100 1.0124 5.329 5.226 - 5.072 5.329 772,508 5.1871 4.00%
1996-12-12 0 1.000 1.000 1.010 0.970 1.020 2,660,000 2,669,400 1.0035 5.124 5.124 5.175 4.970 5.226 519,169 5.1417 0.00%
1996-12-11 0 1.000 0.980 1.000 0.950 1.020 4,144,000 4,101,920 0.9898 5.124 5.021 5.124 4.867 5.226 808,811 5.0715 -2.91%
1996-12-10 0 1.030 1.010 1.030 0.900 1.040 8,660,000 8,365,740 0.9660 5.277 5.175 5.277 4.611 5.329 1,690,227 4.9495 15.73%
1996-12-09 0 0.890 0.880 0.890 0.840 0.890 1,756,000 1,520,720 0.8660 4.560 4.509 4.560 4.304 4.560 342,730 4.4371 8.54%
1996-12-06 0 0.820 0.820 0.840 0.820 0.850 320,000 270,400 0.8450 4.201 4.201 4.304 4.201 4.355 62,456 4.3294 -4.65%
1996-12-05 0 0.860 0.860 0.870 0.860 0.900 544,000 470,240 0.8644 4.406 4.406 4.458 4.406 4.611 106,176 4.4289 -1.15%
1996-12-04 0 0.870 0.820 0.870 - - 0 0 - 4.458 4.201 4.458 - - 0 - 0.00%
1996-12-03 0 0.870 0.820 0.890 0.820 0.870 120,000 100,400 0.8367 4.458 4.201 4.560 4.201 4.458 23,421 4.2867 0.00%
1996-12-02 0 0.870 0.870 0.900 0.870 0.870 20,000 17,400 0.8700 4.458 4.458 4.611 4.458 4.458 3,904 4.4575 -1.14%
1996-11-29 0 0.880 0.880 0.910 0.870 0.880 80,000 70,200 0.8775 4.509 4.509 4.662 4.458 4.509 15,614 4.4959 0.00%
1996-11-28 0 0.880 0.850 0.880 0.870 0.880 150,000 131,800 0.8787 4.509 4.355 4.509 4.458 4.509 29,276 4.5019 2.33%
1996-11-27 0 0.860 0.850 0.890 0.860 0.890 910,000 795,800 0.8745 4.406 4.355 4.560 4.406 4.560 177,610 4.4806 -5.49%
1996-11-26 0 0.910 0.910 0.920 0.910 0.960 2,758,000 2,566,600 0.9306 4.662 4.662 4.714 4.662 4.919 538,296 4.7680 2.25%
1996-11-25 0 0.890 0.880 0.890 0.850 0.890 1,314,000 1,144,680 0.8711 4.560 4.509 4.560 4.355 4.560 256,462 4.4634 2.30%
1996-11-22 0 0.870 0.870 0.880 0.840 0.880 224,000 195,180 0.8713 4.458 4.458 4.509 4.304 4.509 43,720 4.4644 1.16%
1996-11-21 0 0.860 0.840 0.870 0.840 0.890 894,000 768,240 0.8593 4.406 4.304 4.458 4.304 4.560 174,488 4.4028 2.38%
1996-11-20 0 0.840 0.850 - 0.810 0.850 468,000 385,520 0.8238 4.304 4.355 - 4.150 4.355 91,343 4.2206 -1.18%
1996-11-19 0 0.850 0.840 0.850 0.840 0.860 960,000 823,560 0.8579 4.355 4.304 4.355 4.304 4.406 187,369 4.3954 -1.16%
1996-11-18 0 0.860 0.860 0.870 0.860 0.910 2,190,000 1,938,600 0.8852 4.406 4.406 4.458 4.406 4.662 427,436 4.5354 0.00%
1996-11-15 0 0.860 0.850 0.860 0.830 0.860 896,000 760,120 0.8483 4.406 4.355 4.406 4.253 4.406 174,878 4.3466 1.18%
1996-11-14 0 0.850 0.840 0.850 0.840 0.860 660,000 558,320 0.8459 4.355 4.304 4.355 4.304 4.406 128,816 4.3342 -3.41%
1996-11-13 0 0.880 0.860 0.880 0.840 0.900 3,362,000 2,910,180 0.8656 4.509 4.406 4.509 4.304 4.611 656,183 4.4350 0.00%
1996-11-12 0 0.880 0.870 0.880 0.790 0.880 3,560,000 3,010,360 0.8456 4.509 4.458 4.509 4.048 4.509 694,828 4.3325 11.39%
1996-11-11 0 0.790 0.780 0.800 0.670 0.800 4,616,000 3,508,060 0.7600 4.048 3.996 4.099 3.433 4.099 900,934 3.8938 12.86%
1996-11-08 0 0.700 0.640 - 0.620 0.700 990,000 633,380 0.6398 3.587 3.279 - 3.177 3.587 193,225 3.2779 0.00%
1996-11-07 0 0.700 0.620 0.700 0.700 0.700 50,000 35,000 0.7000 3.587 3.177 3.587 3.587 3.587 9,759 3.5865 -6.67%
1996-11-06 0 0.750 0.710 0.750 0.750 0.790 690,000 537,000 0.7783 3.843 3.638 3.843 3.843 4.048 134,672 3.9875 -1.32%
1996-11-05 0 0.760 - 0.750 0.790 0.790 150,000 118,500 0.7900 3.894 - 3.843 4.048 4.048 29,276 4.0476 -2.56%
1996-11-04 0 0.780 - 0.800 - - 0 0 - 3.996 - 4.099 - - 0 - 0.00%
1996-11-01 0 0.780 0.770 0.800 0.780 0.800 280,000 221,100 0.7896 3.996 3.945 4.099 3.996 4.099 54,649 4.0458 -2.50%
1996-10-31 0 0.800 0.800 0.870 0.800 0.800 400,000 320,000 0.8000 4.099 4.099 4.458 4.099 4.099 78,071 4.0989 -5.88%
1996-10-30 0 0.850 0.850 0.860 0.820 0.850 1,510,000 1,273,000 0.8430 4.355 4.355 4.406 4.201 4.355 294,716 4.3194 3.66%
1996-10-29 0 0.820 0.820 0.840 0.820 0.820 550,000 458,500 0.8336 4.201 4.201 4.304 4.201 4.201 107,347 4.2712 -3.53%
1996-10-28 0 0.850 0.840 0.850 0.830 0.870 306,000 257,260 0.8407 4.355 4.304 4.355 4.253 4.458 59,724 4.3075 1.19%
1996-10-25 0 0.840 0.830 0.850 0.820 0.860 1,594,000 1,330,920 0.8350 4.304 4.253 4.355 4.201 4.406 311,111 4.2780 -2.33%
1996-10-24 0 0.860 0.850 0.870 0.830 0.870 800,000 680,800 0.8510 4.406 4.355 4.458 4.253 4.458 156,141 4.3602 0.00%
1996-10-23 0 0.860 0.860 0.880 0.860 0.860 64,000 55,040 0.8600 4.406 4.406 4.509 4.406 4.406 12,491 4.4063 -2.27%
1996-10-22 0 0.880 0.850 0.880 0.880 0.900 528,000 468,300 0.8869 4.509 4.355 4.509 4.509 4.611 103,053 4.5443 -3.30%
1996-10-18 0 0.910 0.910 0.920 0.910 0.930 3,158,000 2,890,440 0.9153 4.662 4.662 4.714 4.662 4.765 616,367 4.6895 -2.15%
1996-10-17 0 0.930 0.920 0.940 0.900 0.930 5,622,000 5,134,860 0.9134 4.765 4.714 4.816 4.611 4.765 1,097,281 4.6796 4.49%
1996-10-16 0 0.890 0.890 0.900 0.890 0.940 7,560,000 6,858,220 0.9072 4.560 4.560 4.611 4.560 4.816 1,475,533 4.6480 1.14%
1996-10-15 0 0.880 0.880 0.890 0.850 0.890 2,538,000 2,202,160 0.8677 4.509 4.509 4.560 4.355 4.560 495,358 4.4456 0.00%
1996-10-14 0 0.880 0.880 0.890 0.850 0.890 3,294,000 2,892,720 0.8782 4.509 4.509 4.560 4.355 4.560 642,911 4.4994 -1.12%
1996-10-11 0 0.890 0.890 0.900 0.890 0.930 5,510,000 5,036,500 0.9141 4.560 4.560 4.611 4.560 4.765 1,075,422 4.6833 -3.26%
1996-10-10 0 0.920 0.910 0.920 0.820 0.920 2,384,000 2,126,080 0.8918 4.714 4.662 4.714 4.201 4.714 465,300 4.5693 10.84%
1996-10-09 0 0.830 0.830 0.850 0.820 0.860 600,000 502,200 0.8370 4.253 4.253 4.355 4.201 4.406 117,106 4.2884 -4.60%
1996-10-08 0 0.870 0.860 0.880 0.850 0.880 1,588,000 1,371,100 0.8634 4.458 4.406 4.509 4.355 4.509 309,940 4.4238 1.16%
1996-10-07 0 0.860 0.860 0.870 0.850 0.890 2,210,000 1,922,900 0.8701 4.406 4.406 4.458 4.355 4.560 431,340 4.4580 3.61%
1996-10-04 0 0.830 0.830 0.850 0.830 0.930 3,974,000 3,466,200 0.8722 4.253 4.253 4.355 4.253 4.765 775,631 4.4689 -10.75%
1996-10-03 0 0.930 0.920 0.930 0.910 1.010 6,300,000 6,016,540 0.9550 4.765 4.714 4.765 4.662 5.175 1,229,611 4.8930 -4.12%
1996-10-02 0 0.970 0.970 0.980 0.850 0.980 13,776,000 12,901,820 0.9365 4.970 4.970 5.021 4.355 5.021 2,688,749 4.7984 16.87%
1996-10-01 0 0.830 0.820 0.840 0.750 0.830 4,378,000 3,500,600 0.7996 4.253 4.201 4.304 3.843 4.253 854,482 4.0968 7.79%
1996-09-30 0 0.770 0.770 0.780 0.760 0.790 2,260,000 1,739,540 0.7697 3.945 3.945 3.996 3.894 4.048 441,099 3.9437 -2.53%
1996-09-27 0 0.790 0.790 0.800 0.740 0.810 3,432,000 2,687,940 0.7832 4.048 4.048 4.099 3.791 4.150 669,845 4.0128 2.60%
1996-09-26 0 0.770 0.770 0.780 0.750 0.810 5,106,000 4,015,660 0.7865 3.945 3.945 3.996 3.843 4.150 996,570 4.0295 8.45%
1996-09-25 0 0.710 0.710 0.740 0.620 0.740 4,696,000 3,313,180 0.7055 3.638 3.638 3.791 3.177 3.791 916,548 3.6148 12.70%
1996-09-24 0 0.630 0.620 0.640 0.620 0.640 922,000 579,740 0.6288 3.228 3.177 3.279 3.177 3.279 179,953 3.2216 0.00%
1996-09-23 0 0.630 0.620 0.640 0.630 0.630 460,000 289,800 0.6300 3.228 3.177 3.279 3.228 3.228 89,781 3.2279 1.61%
1996-09-20 0 0.620 0.620 0.640 0.600 0.640 1,274,000 793,940 0.6232 3.177 3.177 3.279 3.074 3.279 248,655 3.1929 -3.12%
1996-09-19 0 0.640 0.640 0.650 0.630 0.660 1,162,000 741,360 0.6380 3.279 3.279 3.330 3.228 3.382 226,795 3.2689 -3.03%
1996-09-18 0 0.660 0.630 0.660 0.610 0.660 2,242,000 1,447,880 0.6458 3.382 3.228 3.382 3.125 3.382 437,585 3.3088 10.00%
1996-09-17 0 0.600 0.600 0.620 0.570 0.610 444,000 262,060 0.5902 3.074 3.074 3.177 2.920 3.125 86,658 3.0241 1.69%
1996-09-16 0 0.590 0.580 0.590 0.570 0.600 1,250,000 728,500 0.5828 3.023 2.972 3.023 2.920 3.074 243,970 2.9860 -3.28%
1996-09-13 0 0.610 0.610 0.640 0.540 0.640 3,260,000 1,965,640 0.6030 3.125 3.125 3.279 2.767 3.279 636,275 3.0893 5.17%
1996-09-12 0 0.580 0.580 0.610 0.550 0.620 2,584,000 1,529,620 0.5920 2.972 2.972 3.125 2.818 3.177 504,336 3.0329 5.45%
1996-09-11 0 0.550 0.550 0.560 0.520 0.560 1,780,000 967,800 0.5437 2.818 2.818 2.869 2.664 2.869 347,414 2.7857 10.00%
1996-09-10 0 0.500 0.490 0.510 0.470 0.500 1,600,000 774,150 0.4838 2.562 2.511 2.613 2.408 2.562 312,282 2.4790 7.53%
1996-09-09 0 0.465 0.455 0.470 0.435 0.465 1,788,000 816,970 0.4569 2.382 2.331 2.408 2.229 2.382 348,975 2.3411 8.14%
1996-09-06 0 0.430 0.415 0.430 0.410 0.455 1,844,000 791,390 0.4292 2.203 2.126 2.203 2.101 2.331 359,905 2.1989 4.88%
1996-09-05 0 0.410 0.390 - 0.360 0.410 1,150,000 437,750 0.3807 2.101 1.998 - 1.844 2.101 224,453 1.9503 17.14%
1996-09-04 0 0.350 0.345 0.360 0.350 0.350 200,000 70,000 0.3500 1.793 1.768 1.844 1.793 1.793 39,035 1.7933 4.48%
1996-09-03 0 0.335 0.320 0.350 0.335 0.340 300,000 101,000 0.3367 1.716 1.640 1.793 1.716 1.742 58,553 1.7249 0.00%
1996-09-02 0 0.335 0.335 - - - 0 0 - 1.716 1.716 - - - 0 - 4.69%
1996-08-30 0 0.320 0.310 0.350 0.320 0.325 470,000 151,750 0.3229 1.640 1.588 1.793 1.640 1.665 91,733 1.6543 -1.54%
1996-08-29 0 0.325 - 0.340 0.325 0.330 400,000 130,500 0.3263 1.665 - 1.742 1.665 1.691 78,071 1.6716 -1.52%
1996-08-28 0 0.330 0.330 0.350 0.320 0.320 60,000 19,200 0.3200 1.691 1.691 1.793 1.640 1.640 11,711 1.6395 -4.35%
1996-08-27 0 0.345 0.330 0.360 0.340 0.350 336,000 116,660 0.3472 1.768 1.691 1.844 1.742 1.793 65,579 1.7789 0.00%
1996-08-23 0 0.345 - - 0.335 0.345 120,000 40,950 0.3413 1.768 - - 1.716 1.768 23,421 1.7484 0.00%
1996-08-22 0 0.345 0.345 0.350 0.345 0.350 112,000 38,800 0.3464 1.768 1.768 1.793 1.768 1.793 21,860 1.7750 -4.17%
1996-08-21 0 0.360 0.350 0.370 0.355 0.370 248,000 88,880 0.3584 1.844 1.793 1.896 1.819 1.896 48,404 1.8362 0.00%
1996-08-20 0 0.360 0.360 0.370 - - 0 0 - 1.844 1.844 1.896 - - 0 - 0.00%
1996-08-19 0 0.360 0.360 0.370 0.360 0.370 278,000 100,560 0.3617 1.844 1.844 1.896 1.844 1.896 54,259 1.8533 0.00%
1996-08-16 0 0.360 0.360 - 0.360 0.360 30,000 10,800 0.3600 1.844 1.844 - 1.844 1.844 5,855 1.8445 0.00%
1996-08-15 0 0.360 0.360 - 0.340 0.360 172,000 59,480 0.3458 1.844 1.844 - 1.742 1.844 33,570 1.7718 12.50%
1996-08-14 0 0.320 0.320 0.345 0.320 0.320 66,000 21,120 0.3200 1.640 1.640 1.768 1.640 1.640 12,882 1.6395 -1.54%
1996-08-13 0 0.325 0.315 0.340 0.315 0.325 128,000 41,100 0.3211 1.665 1.614 1.742 1.614 1.665 24,983 1.6451 4.84%
1996-08-12 0 0.310 0.310 - 0.310 0.310 94,000 29,140 0.3100 1.588 1.588 - 1.588 1.588 18,347 1.5883 -3.12%
1996-08-09 0 0.320 0.320 0.335 0.320 0.365 1,200,000 419,320 0.3494 1.640 1.640 1.716 1.640 1.870 234,212 1.7903 -3.03%
1996-08-08 0 0.330 0.330 0.340 0.275 0.320 246,000 73,420 0.2985 1.691 1.691 1.742 1.409 1.640 48,013 1.5292 22.22%
1996-08-07 0 0.270 0.270 0.275 0.270 0.270 174,000 46,980 0.2700 1.383 1.383 1.409 1.383 1.383 33,961 1.3834 0.00%
1996-08-06 0 0.270 0.270 - 0.255 0.265 84,000 21,930 0.2611 1.383 1.383 - 1.307 1.358 16,395 1.3376 8.00%
1996-08-05 0 0.250 0.245 0.260 0.250 0.250 42,000 10,500 0.2500 1.281 1.255 1.332 1.281 1.281 8,197 1.2809 4.17%
1996-08-02 0 0.240 0.240 - 0.226 0.234 108,000 25,232 0.2336 1.230 1.230 - 1.158 1.199 21,079 1.1970 4.35%
1996-08-01 0 0.230 0.200 - 0.200 0.230 130,000 27,500 0.2115 1.178 1.025 - 1.025 1.178 25,373 1.0838 0.00%
1996-07-31 0 0.230 - 0.230 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
1996-07-30 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 1.178 - 1.178 1.178 1.178 19,518 1.1784 0.00%
1996-07-29 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-26 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-25 0 0.230 - 0.230 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
1996-07-24 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-23 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-22 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-19 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-18 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-17 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-16 0 0.230 - - 0.230 0.230 100,000 23,000 0.2300 1.178 - - 1.178 1.178 19,518 1.1784 0.00%
1996-07-15 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-12 0 0.230 - - 0.230 0.232 260,000 59,920 0.2305 1.178 - - 1.178 1.189 50,746 1.1808 0.00%
1996-07-11 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 1.178 1.178 - 1.178 1.178 11,711 1.1784 0.00%
1996-07-10 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-09 0 0.230 0.230 - 0.223 0.227 396,000 89,108 0.2250 1.178 1.178 - 1.143 1.163 77,290 1.1529 0.00%
1996-07-08 0 0.230 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1996-07-05 0 0.230 0.229 - - - 0 0 - 1.178 1.173 - - - 0 - 0.00%
1996-07-04 0 0.230 0.229 - - - 0 0 - 1.178 1.173 - - - 0 - 0.00%
1996-07-03 0 0.230 0.227 - 0.229 0.230 750,000 172,350 0.2298 1.178 1.163 - 1.173 1.178 146,382 1.1774 0.00%
1996-07-02 0 0.230 0.230 - 0.224 0.230 670,000 152,030 0.2269 1.178 1.178 - 1.148 1.178 130,768 1.1626 0.00%
1996-07-01 0 0.230 0.228 0.230 0.184 0.230 1,002,000 230,368 0.2299 1.178 1.168 1.178 0.943 1.178 195,567 1.1780 0.00%
1996-06-28 0 0.230 - 0.230 - - 0 0 - 1.178 - 1.178 - - 0 - -4.17%
1996-06-27 0 0.240 0.226 0.240 - - 0 0 - 1.230 1.158 1.230 - - 0 - -2.04%
1996-06-26 0 0.245 0.230 0.245 0.245 0.245 40,000 9,800 0.2450 1.255 1.178 1.255 1.255 1.255 7,807 1.2553 0.00%
1996-06-25 0 0.245 0.235 0.245 0.230 0.245 502,000 119,610 0.2383 1.255 1.204 1.255 1.178 1.255 97,979 1.2208 -5.77%
1996-06-24 0 0.260 0.260 - - - 0 0 - 1.332 1.332 - - - 0 - 7.88%
1996-06-21 0 0.241 - 0.244 - - 0 0 - 1.235 - 1.250 - - 0 - 0.00%
1996-06-19 0 0.241 - 0.248 - - 0 0 - 1.235 - 1.271 - - 0 - 0.00%
1996-06-18 0 0.241 - 0.245 0.237 0.245 160,000 38,160 0.2385 1.235 - 1.255 1.214 1.255 31,228 1.2220 -3.21%
1996-06-14 0 0.249 0.239 0.250 0.249 0.249 100,000 24,900 0.2490 1.276 1.225 1.281 1.276 1.276 19,518 1.2758 1.63%
1996-06-13 0 0.245 0.245 0.250 0.244 0.250 254,000 62,280 0.2452 1.255 1.255 1.281 1.250 1.281 49,575 1.2563 -1.21%
1996-06-12 0 0.248 0.230 0.248 - - 0 0 - 1.271 1.178 1.271 - - 0 - 0.00%
1996-06-11 0 0.248 - 0.250 - - 0 0 - 1.271 - 1.281 - - 0 - 0.00%
1996-06-10 0 0.248 - 0.250 - - 0 0 - 1.271 - 1.281 - - 0 - 0.00%
1996-06-07 0 0.248 0.246 0.250 0.246 0.260 800,000 200,100 0.2501 1.271 1.260 1.281 1.260 1.332 156,141 1.2815 -4.62%
1996-06-06 0 0.260 0.250 0.260 0.240 0.260 1,452,000 365,768 0.2519 1.332 1.281 1.332 1.230 1.332 283,396 1.2907 0.00%
1996-06-05 0 0.260 - 0.260 - - 0 0 - 1.332 - 1.332 - - 0 - 0.00%
1996-06-04 0 0.260 - 0.260 0.250 0.260 220,000 55,200 0.2509 1.332 - 1.332 1.281 1.332 42,939 1.2856 0.00%
1996-06-03 0 0.260 - 0.260 - - 0 0 - 1.332 - 1.332 - - 0 - 0.00%
1996-05-31 0 0.260 - 0.260 - - 0 0 - 1.332 - 1.332 - - 0 - 0.00%
1996-05-30 0 0.260 0.240 0.260 0.250 0.260 140,000 35,400 0.2529 1.332 1.230 1.332 1.281 1.332 27,325 1.2955 0.00%
1996-05-29 0 0.260 - 0.260 - - 0 0 - 1.332 - 1.332 - - 0 - 0.00%
1996-05-28 0 0.260 - 0.260 - - 0 0 - 1.332 - 1.332 - - 0 - 0.00%
1996-05-27 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 1.332 - 1.332 1.332 1.332 9,759 1.3321 0.00%
1996-05-24 0 0.260 0.260 0.270 0.260 0.270 210,000 55,100 0.2624 1.332 1.332 1.383 1.332 1.383 40,987 1.3443 -5.45%
1996-05-23 0 0.275 0.260 0.280 0.260 0.275 146,000 39,460 0.2703 1.409 1.332 1.435 1.332 1.409 28,496 1.3848 -1.79%
1996-05-22 0 0.280 0.265 0.285 0.265 0.280 140,000 38,300 0.2736 1.435 1.358 1.460 1.358 1.435 27,325 1.4017 -1.75%
1996-05-21 0 0.285 0.260 0.285 0.260 0.285 230,000 63,800 0.2774 1.460 1.332 1.460 1.332 1.460 44,891 1.4212 1.79%
1996-05-20 0 0.280 0.270 0.285 - - 0 0 - 1.435 1.383 1.460 - - 0 - 0.00%
1996-05-17 0 0.280 0.250 0.280 - - 0 0 - 1.435 1.281 1.435 - - 0 - -1.75%
1996-05-16 0 0.285 0.270 0.295 - - 0 0 - 1.460 1.383 1.511 - - 0 - 0.00%
1996-05-15 0 0.285 0.270 0.295 - - 0 0 - 1.460 1.383 1.511 - - 0 - 0.00%
1996-05-14 0 0.285 0.270 0.285 - - 0 0 - 1.460 1.383 1.460 - - 0 - -1.72%
1996-05-13 0 0.290 0.275 0.290 - - 0 0 - 1.486 1.409 1.486 - - 0 - -1.69%
1996-05-10 0 0.295 0.270 0.300 0.280 0.295 130,000 37,150 0.2858 1.511 1.383 1.537 1.435 1.511 25,373 1.4642 -1.67%
1996-05-09 0 0.300 0.280 - 0.270 0.300 50,000 14,400 0.2880 1.537 1.435 - 1.383 1.537 9,759 1.4756 1.69%
1996-05-08 0 0.295 0.275 - - - 0 0 - 1.511 1.409 - - - 0 - 0.00%
1996-05-07 0 0.295 0.280 0.295 0.280 0.300 140,000 40,800 0.2914 1.511 1.435 1.511 1.435 1.537 27,325 1.4932 -1.67%
1996-05-06 0 0.300 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1996-05-03 0 0.300 0.280 0.310 - - 0 0 - 1.537 1.435 1.588 - - 0 - 0.00%
1996-05-02 0 0.300 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1996-05-01 0 0.300 0.280 0.300 - - 0 0 - 1.537 1.435 1.537 - - 0 - 0.00%
1996-04-30 0 0.300 0.260 - - - 0 0 - 1.537 1.332 - - - 0 - 0.00%
1996-04-29 0 0.300 0.270 0.300 - - 0 0 - 1.537 1.383 1.537 - - 0 - 0.00%
1996-04-26 0 0.300 - 0.300 - - 0 0 - 1.537 - 1.537 - - 0 - 0.00%
1996-04-25 0 0.300 0.270 0.300 - - 0 0 - 1.537 1.383 1.537 - - 0 - 0.00%
1996-04-24 0 0.300 0.280 0.300 0.290 0.300 50,000 14,900 0.2980 1.537 1.435 1.537 1.486 1.537 9,759 1.5268 0.00%
1996-04-23 0 0.300 - 0.300 - - 0 0 - 1.537 - 1.537 - - 0 - 0.00%
1996-04-22 0 0.300 0.270 0.300 - - 0 0 - 1.537 1.383 1.537 - - 0 - 0.00%
1996-04-19 0 0.300 0.270 0.320 - - 0 0 - 1.537 1.383 1.640 - - 0 - 0.00%
1996-04-18 0 0.300 0.270 0.320 - - 1,000 240 0.2400 1.537 1.383 1.640 - - 195 1.2297 0.00%
1996-04-17 0 0.300 0.270 0.300 0.280 0.300 101,000 29,240 0.2895 1.537 1.383 1.537 1.435 1.537 19,713 1.4833 -6.25%
1996-04-16 0 0.320 - 0.340 - - 0 0 - 1.640 - 1.742 - - 0 - 0.00%
1996-04-15 0 0.320 - 0.340 - - 0 0 - 1.640 - 1.742 - - 0 - 0.00%
1996-04-12 0 0.320 - 0.340 - - 0 0 - 1.640 - 1.742 - - 0 - 0.00%
1996-04-11 0 0.320 0.300 - - - 0 0 - 1.640 1.537 - - - 0 - 0.00%
1996-04-10 0 0.320 0.275 0.350 0.280 0.320 150,000 44,000 0.2933 1.640 1.409 1.793 1.435 1.640 29,276 1.5029 6.67%
1996-04-09 0 0.300 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1996-04-03 0 0.300 0.285 0.320 0.290 0.300 300,000 88,000 0.2933 1.537 1.460 1.640 1.486 1.537 58,553 1.5029 0.00%
1996-04-02 0 0.300 0.290 0.310 0.300 0.300 120,000 36,000 0.3000 1.537 1.486 1.588 1.537 1.537 23,421 1.5371 0.00%
1996-04-01 0 0.300 0.305 - 0.280 0.300 590,000 172,200 0.2919 1.537 1.563 - 1.435 1.537 115,154 1.4954 0.00%
1996-03-29 0 0.300 0.280 0.300 0.300 0.300 182,000 54,600 0.3000 1.537 1.435 1.537 1.537 1.537 35,522 1.5371 0.00%
1996-03-28 0 0.300 - 0.300 - - 0 0 - 1.537 - 1.537 - - 0 - 0.00%
1996-03-27 0 0.300 0.260 0.310 0.250 0.300 562,000 152,390 0.2712 1.537 1.332 1.588 1.281 1.537 109,689 1.3893 0.00%
1996-03-26 0 0.300 0.250 - 0.270 0.300 120,000 34,300 0.2858 1.537 1.281 - 1.383 1.537 23,421 1.4645 3.45%
1996-03-25 0 0.290 0.270 0.320 0.280 0.290 150,000 42,500 0.2833 1.486 1.383 1.640 1.435 1.486 29,276 1.4517 -3.33%
1996-03-22 0 0.300 0.270 0.300 0.270 0.300 330,000 92,460 0.2802 1.537 1.383 1.537 1.383 1.537 64,408 1.4355 3.45%
1996-03-21 0 0.290 0.255 0.320 0.246 0.300 1,760,000 493,250 0.2803 1.486 1.307 1.640 1.260 1.537 343,510 1.4359 -6.45%
1996-03-20 0 0.310 - 0.330 - - 0 0 - 1.588 - 1.691 - - 0 - 0.00%
1996-03-19 0 0.310 - 0.330 - - 0 0 - 1.588 - 1.691 - - 0 - 0.00%
1996-03-18 0 0.310 - - - - 0 0 - 1.588 - - - - 0 - 0.00%
1996-03-15 0 0.310 - 0.310 - - 0 0 - 1.588 - 1.588 - - 0 - -3.12%
1996-03-14 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-03-13 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-03-12 0 0.320 - 0.360 - - 0 0 - 1.640 - 1.844 - - 0 - 0.00%
1996-03-11 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-03-08 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-03-07 0 0.320 - 0.360 - - 0 0 - 1.640 - 1.844 - - 0 - 0.00%
1996-03-06 0 0.320 - 0.350 - - 0 0 - 1.640 - 1.793 - - 0 - 0.00%
1996-03-05 0 0.320 - 0.360 - - 0 0 - 1.640 - 1.844 - - 0 - 0.00%
1996-03-04 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-03-01 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-02-29 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-02-28 0 0.320 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1996-02-27 0 0.320 - 0.320 - - 0 0 - 1.640 - 1.640 - - 0 - -5.88%
1996-02-26 0 0.340 - 0.340 - - 0 0 - 1.742 - 1.742 - - 0 - -2.86%
1996-02-23 0 0.350 - 0.350 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
1996-02-22 0 0.350 - 0.350 - - 0 0 - 1.793 - 1.793 - - 0 - -2.78%
1996-02-16 0 0.360 - 0.360 - - 0 0 - 1.844 - 1.844 - - 0 - 0.00%
1996-02-15 0 0.360 - 0.360 - - 0 0 - 1.844 - 1.844 - - 0 - 0.00%
1996-02-14 0 0.360 - 0.360 0.340 0.360 60,000 21,260 0.3543 1.844 - 1.844 1.742 1.844 11,711 1.8155 0.00%
1996-02-13 0 0.360 - 0.360 0.330 0.360 40,000 14,080 0.3520 1.844 - 1.844 1.691 1.844 7,807 1.8035 2.86%
1996-02-12 0 0.350 - 0.350 - - 0 0 - 1.793 - 1.793 - - 0 - -2.78%
1996-02-09 0 0.360 0.330 0.370 0.350 0.360 326,000 115,400 0.3540 1.844 1.691 1.896 1.793 1.844 63,627 1.8137 2.86%
1996-02-08 0 0.350 - - 0.310 0.350 200,000 65,000 0.3250 1.793 - - 1.588 1.793 39,035 1.6652 2.94%
1996-02-07 0 0.340 - 0.380 - - 0 0 - 1.742 - 1.947 - - 0 - 0.00%
1996-02-06 0 0.340 - 0.380 - - 0 0 - 1.742 - 1.947 - - 0 - 0.00%
1996-02-05 0 0.340 - - - - 0 0 - 1.742 - - - - 0 - 0.00%
1996-02-02 0 0.340 - - - - 0 0 - 1.742 - - - - 0 - 0.00%
1996-02-01 0 0.340 - - - - 0 0 - 1.742 - - - - 0 - 0.00%
1996-01-31 0 0.340 - 0.370 - - 0 0 - 1.742 - 1.896 - - 0 - 0.00%
1996-01-30 0 0.340 - 0.360 - - 0 0 - 1.742 - 1.844 - - 0 - 0.00%
1996-01-29 0 0.340 - 0.360 - - 0 0 - 1.742 - 1.844 - - 0 - 0.00%
1996-01-26 0 0.340 - 0.340 - - 0 0 - 1.742 - 1.742 - - 0 - -2.86%
1996-01-25 0 0.350 - 0.400 - - 0 0 - 1.793 - 2.049 - - 0 - 0.00%
1996-01-24 0 0.350 - 0.370 - - 0 0 - 1.793 - 1.896 - - 0 - 0.00%
1996-01-23 0 0.350 - 0.350 - - 0 0 - 1.793 - 1.793 - - 0 - -5.41%
1996-01-22 0 0.370 - 0.390 - - 0 0 - 1.896 - 1.998 - - 0 - 0.00%
1996-01-19 0 0.370 - 0.370 - - 0 0 - 1.896 - 1.896 - - 0 - -5.13%
1996-01-18 0 0.390 - 0.400 - - 0 0 - 1.998 - 2.049 - - 0 - 0.00%
1996-01-17 0 0.390 - - - - 0 0 - 1.998 - - - - 0 - 0.00%
1996-01-16 0 0.390 - 0.450 - - 0 0 - 1.998 - 2.306 - - 0 - 0.00%
1996-01-15 0 0.390 - 0.390 - - 0 0 - 1.998 - 1.998 - - 0 - -2.50%
1996-01-12 0 0.400 - 0.430 - - 0 0 - 2.049 - 2.203 - - 0 - 0.00%
1996-01-11 0 0.400 - 0.430 - - 0 0 - 2.049 - 2.203 - - 0 - 0.00%
1996-01-10 0 0.400 - 0.440 - - 0 0 - 2.049 - 2.254 - - 0 - 0.00%
1996-01-09 0 0.400 - 0.430 - - 0 0 - 2.049 - 2.203 - - 0 - 0.00%
1996-01-08 0 0.400 - 0.420 - - 0 0 - 2.049 - 2.152 - - 0 - 0.00%
1996-01-05 0 0.400 - 0.400 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1996-01-04 0 0.400 - 0.430 - - 0 0 - 2.049 - 2.203 - - 0 - 0.00%
1996-01-03 0 0.400 - 0.400 - - 0 0 - 2.049 - 2.049 - - 0 - -2.44%
1996-01-02 0 0.410 - 0.430 - - 0 0 - 2.101 - 2.203 - - 0 - 0.00%
1995-12-29 0 0.410 - 0.430 - - 0 0 - 2.101 - 2.203 - - 0 - 0.00%
1995-12-28 0 0.410 - 0.410 - - 0 0 - 2.101 - 2.101 - - 0 - -2.38%
1995-12-27 0 0.420 - 0.420 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
1995-12-22 0 0.420 - 0.420 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
1995-12-21 0 0.420 - 0.420 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
1995-12-20 0 0.420 - 0.420 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
1995-12-19 0 0.420 - 0.435 - - 0 0 - 2.152 - 2.229 - - 0 - 0.00%
1995-12-18 0 0.420 - 0.420 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
1995-12-15 0 0.420 - 0.420 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
1995-12-14 0 0.420 - 0.480 0.420 0.420 100,000 42,000 0.4200 2.152 - 2.459 2.152 2.152 19,518 2.1519 0.00%
1995-12-13 0 0.420 - 0.480 - - 0 0 - 2.152 - 2.459 - - 0 - 0.00%
1995-12-12 0 0.420 - 0.460 - - 0 0 - 2.152 - 2.357 - - 0 - 0.00%
1995-12-11 0 0.420 0.410 0.430 0.430 0.440 60,000 26,300 0.4383 2.152 2.101 2.203 2.203 2.254 11,711 2.2458 -6.67%
1995-12-08 0 0.450 - 0.470 - - 0 0 - 2.306 - 2.408 - - 0 - 0.00%
1995-12-07 0 0.450 - 0.470 - - 0 0 - 2.306 - 2.408 - - 0 - 0.00%
1995-12-06 0 0.450 - 0.470 - - 0 0 - 2.306 - 2.408 - - 0 - 0.00%
1995-12-05 0 0.450 - 0.450 - - 0 0 - 2.306 - 2.306 - - 0 - 0.00%
1995-12-04 0 0.450 - 0.450 - - 0 0 - 2.306 - 2.306 - - 0 - -7.22%
1995-12-01 0 0.485 - 0.485 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1995-11-30 0 0.485 - 0.485 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1995-11-29 0 0.485 - 0.500 - - 0 0 - 2.485 - 2.562 - - 0 - 0.00%
1995-11-28 0 0.485 - 0.495 - - 0 0 - 2.485 - 2.536 - - 0 - 0.00%
1995-11-27 0 0.485 - 0.500 - - 0 0 - 2.485 - 2.562 - - 0 - 0.00%
1995-11-24 0 0.485 - 0.500 - - 0 0 - 2.485 - 2.562 - - 0 - 0.00%
1995-11-23 0 0.485 - 0.500 - - 0 0 - 2.485 - 2.562 - - 0 - 0.00%
1995-11-22 0 0.485 - 0.500 - - 0 0 - 2.485 - 2.562 - - 0 - 0.00%
1995-11-21 0 0.485 - 0.490 - - 0 0 - 2.485 - 2.511 - - 0 - 0.00%
1995-11-20 0 0.485 - 0.485 - - 0 0 - 2.485 - 2.485 - - 0 - -1.02%
1995-11-17 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - -1.01%
1995-11-16 0 0.495 - 0.500 - - 0 0 - 2.536 - 2.562 - - 0 - 0.00%
1995-11-15 0 0.495 - 0.500 - - 0 0 - 2.536 - 2.562 - - 0 - 0.00%
1995-11-14 0 0.495 - 0.500 - - 0 0 - 2.536 - 2.562 - - 0 - 0.00%
1995-11-13 0 0.495 - 0.495 - - 0 0 - 2.536 - 2.536 - - 0 - 0.00%
1995-11-10 0 0.495 - 0.495 0.500 0.500 220,000 110,000 0.5000 2.536 - 2.536 2.562 2.562 42,939 2.5618 1.02%
1995-11-09 0 0.490 - 0.490 - - 50,000 24,500 0.4900 2.511 - 2.511 - - 9,759 2.5106 0.00%
1995-11-08 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-11-07 0 0.490 - 0.550 0.470 0.490 142,000 67,580 0.4759 2.511 - 2.818 2.408 2.511 27,715 2.4384 0.00%
1995-11-06 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-11-03 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-11-02 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-10-31 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-10-30 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-10-27 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-10-26 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-10-25 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-10-24 0 0.490 - 0.500 - - 0 0 - 2.511 - 2.562 - - 0 - 0.00%
1995-10-23 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - -2.00%
1995-10-20 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-10-19 0 0.500 0.470 0.520 0.470 0.500 160,000 78,800 0.4925 2.562 2.408 2.664 2.408 2.562 31,228 2.5234 2.04%
1995-10-18 0 0.490 - 0.530 - - 0 0 - 2.511 - 2.715 - - 0 - 0.00%
1995-10-17 0 0.490 0.490 0.510 0.490 0.490 40,000 19,600 0.4900 2.511 2.511 2.613 2.511 2.511 7,807 2.5106 0.00%
1995-10-16 0 0.490 0.490 0.520 0.490 0.520 240,000 123,360 0.5140 2.511 2.511 2.664 2.511 2.664 46,842 2.6335 -10.91%
1995-10-13 0 0.550 0.530 0.560 0.540 0.550 108,000 58,720 0.5437 2.818 2.715 2.869 2.767 2.818 21,079 2.7857 10.00%
1995-10-12 0 0.500 0.480 0.500 0.500 0.520 180,000 90,400 0.5022 2.562 2.459 2.562 2.562 2.664 35,132 2.5732 0.00%
1995-10-11 0 0.500 0.550 0.560 0.500 0.500 100,000 50,000 0.5000 2.562 2.818 2.869 2.562 2.562 19,518 2.5618 -9.09%
1995-10-10 0 0.550 - 0.550 0.550 0.580 320,000 178,500 0.5578 2.818 - 2.818 2.818 2.972 62,456 2.8580 -15.38%
1995-10-09 0 0.650 0.650 0.660 0.570 0.590 330,000 189,700 0.5748 3.330 3.330 3.382 2.920 3.023 64,408 2.9453 4.84%
1995-10-06 0 0.620 0.610 0.630 0.610 0.680 374,000 236,280 0.6318 3.177 3.125 3.228 3.125 3.484 72,996 3.2369 -10.14%
1995-10-05 0 0.690 0.640 0.690 0.580 0.760 1,920,000 1,347,280 0.7017 3.535 3.279 3.535 2.972 3.894 374,739 3.5953 -18.82%
1995-10-04 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-10-03 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-10-02 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-29 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-28 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-27 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-26 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-25 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-22 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-21 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-20 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-19 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-18 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-15 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-14 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-13 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-12 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-11 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-08 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-07 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-06 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-05 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-04 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-09-01 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-08-31 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-08-30 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-08-29 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-08-25 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-08-24 1 0.850 - - - - 0 0 - 4.355 - - - - 0 - 0.00%
1995-08-23 1 0.850 - - - - 0 0 - 4.355 - - - - 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 4.355 4.304 4.406 3.791 4.560 2,536,512 4.2968 18.06%
1995-08-21 0 0.720 0.720 0.730 0.620 0.740 3,572,000 2,410,280 0.6748 3.689 3.689 3.740 3.177 3.791 697,170 3.4572 16.13%
1995-08-18 0 0.620 0.600 0.650 0.500 0.660 8,220,000 4,880,300 0.5937 3.177 3.074 3.330 2.562 3.382 1,604,350 3.0419 14.81%
1995-08-17 0 0.540 0.530 0.540 0.520 0.540 610,000 324,200 0.5315 2.767 2.715 2.767 2.664 2.767 119,058 2.7231 8.00%
1995-08-16 0 0.500 0.490 - 0.490 0.500 682,000 337,180 0.4944 2.562 2.511 - 2.511 2.562 133,110 2.5331 2.04%
1995-08-15 0 0.490 0.475 - 0.490 0.490 80,000 39,200 0.4900 2.511 2.434 - 2.511 2.511 15,614 2.5106 0.00%
1995-08-14 0 0.490 0.480 0.490 0.470 0.500 40,000 19,400 0.4850 2.511 2.459 2.511 2.408 2.562 7,807 2.4849 1.03%
1995-08-11 0 0.485 - 0.490 - - 0 0 - 2.485 - 2.511 - - 0 - 0.00%
1995-08-10 0 0.485 0.460 0.500 0.460 0.485 130,000 62,300 0.4792 2.485 2.357 2.562 2.357 2.485 25,373 2.4554 1.04%
1995-08-09 0 0.480 0.450 - 0.450 0.480 180,000 84,000 0.4667 2.459 2.306 - 2.306 2.459 35,132 2.3910 2.13%
1995-08-08 0 0.470 0.445 0.475 0.445 0.475 394,000 180,700 0.4586 2.408 2.280 2.434 2.280 2.434 76,899 2.3498 1.08%
1995-08-07 0 0.465 0.465 - 0.440 0.465 312,000 139,080 0.4458 2.382 2.382 - 2.254 2.382 60,895 2.2839 2.20%
1995-08-04 0 0.455 - 0.455 - - 0 0 - 2.331 - 2.331 - - 0 - -1.09%
1995-08-03 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-08-02 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-08-01 0 0.460 - 0.480 - - 0 0 - 2.357 - 2.459 - - 0 - 0.00%
1995-07-31 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-28 0 0.460 - 0.480 - - 0 0 - 2.357 - 2.459 - - 0 - 0.00%
1995-07-27 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-26 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-25 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-24 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-07-21 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-20 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-19 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-18 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-07-17 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-07-14 0 0.460 - 0.480 - - 0 0 - 2.357 - 2.459 - - 0 - 0.00%
1995-07-13 0 0.460 0.460 0.470 0.460 0.480 90,000 41,800 0.4644 2.357 2.357 2.408 2.357 2.459 17,566 2.3796 -4.17%
1995-07-12 0 0.480 0.460 - 0.440 0.480 180,000 83,400 0.4633 2.459 2.357 - 2.254 2.459 35,132 2.3739 4.35%
1995-07-11 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-07-10 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-07-07 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-07-06 0 0.460 0.415 0.460 - - 0 0 - 2.357 2.126 2.357 - - 0 - 0.00%
1995-07-05 0 0.460 0.420 - - - 0 0 - 2.357 2.152 - - - 0 - 0.00%
1995-07-04 0 0.460 0.415 0.460 - - 0 0 - 2.357 2.126 2.357 - - 0 - 0.00%
1995-07-03 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-06-30 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-29 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-06-28 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-27 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-26 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-06-23 0 0.460 - - 0.450 0.460 88,000 39,980 0.4543 2.357 - - 2.306 2.357 17,176 2.3277 0.00%
1995-06-22 0 0.460 - 0.470 - - 0 0 - 2.357 - 2.408 - - 0 - 0.00%
1995-06-21 0 0.460 - 0.470 0.430 0.460 60,000 26,100 0.4350 2.357 - 2.408 2.203 2.357 11,711 2.2288 0.00%
1995-06-20 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-16 0 0.460 - 0.480 - - 0 0 - 2.357 - 2.459 - - 0 - 0.00%
1995-06-15 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-14 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-06-13 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-12 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-06-09 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-06-08 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-07 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-06-06 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-06-05 0 0.460 - - 0.460 0.460 150,000 69,000 0.4600 2.357 - - 2.357 2.357 29,276 2.3568 0.00%
1995-06-01 0 0.460 0.460 - - - 0 0 - 2.357 2.357 - - - 0 - 0.00%
1995-05-31 0 0.460 0.460 - 0.460 0.460 184,000 84,640 0.4600 2.357 2.357 - 2.357 2.357 35,912 2.3568 0.00%
1995-05-30 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-29 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-26 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-25 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-24 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-23 0 0.460 - 0.480 - - 0 0 - 2.357 - 2.459 - - 0 - 0.00%
1995-05-22 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-19 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-18 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-17 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-16 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-15 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-12 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-11 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-10 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-09 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-08 0 0.460 - 0.460 - - 294,000 135,240 0.4600 2.357 - 2.357 - - 57,382 2.3568 0.00%
1995-05-05 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-04 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-05-03 0 0.460 0.460 - 0.460 0.460 50,000 23,000 0.4600 2.357 2.357 - 2.357 2.357 9,759 2.3568 -2.13%
1995-05-02 0 0.470 - 0.470 - - 0 0 - 2.408 - 2.408 - - 0 - 0.00%
1995-05-01 0 0.470 - 0.470 - - 0 0 - 2.408 - 2.408 - - 0 - -4.08%
1995-04-28 0 0.490 - - - - 0 0 - 2.511 - - - - 0 - 0.00%
1995-04-27 0 0.490 - - - - 0 0 - 2.511 - - - - 0 - 0.00%
1995-04-26 0 0.490 - - - - 0 0 - 2.511 - - - - 0 - 0.00%
1995-04-25 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-24 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-21 0 0.490 - - - - 0 0 - 2.511 - - - - 0 - 0.00%
1995-04-20 0 0.490 - - - - 0 0 - 2.511 - - - - 0 - 0.00%
1995-04-19 0 0.490 - - - - 0 0 - 2.511 - - - - 0 - 0.00%
1995-04-18 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-13 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-12 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-11 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-10 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-07 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-06 0 0.490 - 0.490 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
1995-04-04 0 0.490 0.440 0.490 0.440 0.490 340,000 152,600 0.4488 2.511 2.254 2.511 2.254 2.511 66,360 2.2996 -2.00%
1995-04-03 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-31 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-30 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-29 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-28 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-27 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-24 0 0.500 - - - - 0 0 - 2.562 - - - - 0 - 0.00%
1995-03-23 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-22 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1995-03-21 0 0.500 - 0.520 - - 0 0 - 2.562 - 2.664 - - 0 - 0.00%
1995-03-20 0 0.500 - 0.520 - - 0 0 - 2.562 - 2.664 - - 0 - 0.00%
1995-03-17 0 0.500 - 0.530 - - 0 0 - 2.562 - 2.715 - - 0 - 0.00%
1995-03-16 0 0.500 - 0.540 - - 0 0 - 2.562 - 2.767 - - 0 - 0.00%
1995-03-15 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - -3.85%
1995-03-14 0 0.520 - 0.520 - - 0 0 - 2.664 - 2.664 - - 0 - 0.00%
1995-03-13 0 0.520 - 0.520 - - 0 0 - 2.664 - 2.664 - - 0 - 0.00%
1995-03-10 0 0.520 - 0.520 0.490 0.530 30,000 14,940 0.4980 2.664 - 2.664 2.511 2.715 5,855 2.5515 -1.89%
1995-03-09 0 0.530 - 0.530 - - 0 0 - 2.715 - 2.715 - - 0 - 0.00%
1995-03-08 0 0.530 - 0.530 - - 0 0 - 2.715 - 2.715 - - 0 - 0.00%
1995-03-07 0 0.530 - 0.530 - - 0 0 - 2.715 - 2.715 - - 0 - 0.00%
1995-03-06 0 0.530 - - - - 0 0 - 2.715 - - - - 0 - 0.00%
1995-03-03 0 0.530 - 0.540 - - 0 0 - 2.715 - 2.767 - - 0 - 0.00%
1995-03-02 0 0.530 - 0.530 - - 0 0 - 2.715 - 2.715 - - 0 - -1.85%
1995-03-01 0 0.540 - 0.540 - - 0 0 - 2.767 - 2.767 - - 0 - -1.82%
1995-02-28 0 0.550 - 0.550 0.550 0.550 10,000 5,500 0.5500 2.818 - 2.818 2.818 2.818 1,952 2.8180 3.77%
1995-02-27 0 0.530 - 0.550 - - 0 0 - 2.715 - 2.818 - - 0 - 0.00%
1995-02-24 0 0.530 0.500 0.530 0.510 0.530 120,000 61,600 0.5133 2.715 2.562 2.715 2.613 2.715 23,421 2.6301 8.16%
1995-02-23 0 0.490 0.470 - - - 0 0 - 2.511 2.408 - - - 0 - 0.00%
1995-02-22 0 0.490 0.470 - 0.475 0.490 100,000 48,150 0.4815 2.511 2.408 - 2.434 2.511 19,518 2.4670 5.38%
1995-02-21 0 0.465 0.445 - 0.430 0.465 526,000 233,290 0.4435 2.382 2.280 - 2.203 2.382 102,663 2.2724 1.09%
1995-02-20 0 0.460 - - - - 0 0 - 2.357 - - - - 0 - 0.00%
1995-02-17 0 0.460 0.445 0.460 - - 0 0 - 2.357 2.280 2.357 - - 0 - -1.08%
1995-02-16 0 0.465 0.455 0.465 0.450 0.470 100,000 45,650 0.4565 2.382 2.331 2.382 2.306 2.408 19,518 2.3389 -1.06%
1995-02-15 0 0.470 0.450 - 0.440 0.470 376,000 170,470 0.4534 2.408 2.306 - 2.254 2.408 73,386 2.3229 6.82%
1995-02-14 0 0.440 - - - - 0 0 - 2.254 - - - - 0 - 0.00%
1995-02-13 0 0.440 - - - - 0 0 - 2.254 - - - - 0 - 0.00%
1995-02-10 0 0.440 - 0.470 - - 0 0 - 2.254 - 2.408 - - 0 - 0.00%
1995-02-09 0 0.440 - - - - 0 0 - 2.254 - - - - 0 - 0.00%
1995-02-08 0 0.440 - - - - 0 0 - 2.254 - - - - 0 - 0.00%
1995-02-07 0 0.440 0.440 - 0.420 0.440 484,000 204,080 0.4217 2.254 2.254 - 2.152 2.254 94,465 2.1604 0.00%
1995-02-06 0 0.440 0.420 0.450 - - 0 0 - 2.254 2.152 2.306 - - 0 - 0.00%
1995-02-03 0 0.440 - 0.440 - - 0 0 - 2.254 - 2.254 - - 0 - 0.00%
1995-01-30 0 0.440 - 0.440 - - 0 0 - 2.254 - 2.254 - - 0 - 0.00%
1995-01-27 0 0.440 - 0.445 - - 0 0 - 2.254 - 2.280 - - 0 - 0.00%
1995-01-26 0 0.440 0.430 0.440 - - 0 0 - 2.254 2.203 2.254 - - 0 - -4.35%
1995-01-25 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-01-24 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
1995-01-23 0 0.460 - 0.460 - - 0 0 - 2.357 - 2.357 - - 0 - -2.13%
1995-01-20 0 0.470 - 0.470 - - 0 0 - 2.408 - 2.408 - - 0 - 0.00%
1995-01-19 0 0.470 - 0.470 - - 0 0 - 2.408 - 2.408 - - 0 - 0.00%
1995-01-18 0 0.470 - 0.470 - - 0 0 - 2.408 - 2.408 - - 0 - 0.00%
1995-01-17 0 0.470 - 0.480 - - 0 0 - 2.408 - 2.459 - - 0 - 0.00%
1995-01-16 0 0.470 - 0.470 - - 0 0 - 2.408 - 2.408 - - 0 - -2.08%
1995-01-13 0 0.480 - 0.480 - - 0 0 - 2.459 - 2.459 - - 0 - 0.00%
1995-01-12 0 0.480 0.440 0.480 0.460 0.480 34,000 15,720 0.4624 2.459 2.254 2.459 2.357 2.459 6,636 2.3689 0.00%
1995-01-11 0 0.480 - 0.500 - - 0 0 - 2.459 - 2.562 - - 0 - 0.00%
1995-01-10 0 0.480 - 0.480 - - 0 0 - 2.459 - 2.459 - - 0 - 0.00%
1995-01-09 0 0.480 - 0.500 - - 0 0 - 2.459 - 2.562 - - 0 - 0.00%
1995-01-06 0 0.480 - 0.500 - - 0 0 - 2.459 - 2.562 - - 0 - 0.00%
1995-01-05 0 0.480 - 0.500 - - 0 0 - 2.459 - 2.562 - - 0 - 0.00%
1995-01-04 0 0.480 - 0.500 - - 2,000,000 960,000 0.4800 2.459 - 2.562 - - 390,353 2.4593 0.00%
1995-01-03 0 0.480 - 0.500 - - 0 0 - 2.459 - 2.562 - - 0 - 0.00%
1994-12-30 0 0.480 - 0.500 - - 294,000 141,120 0.4800 2.459 - 2.562 - - 57,382 2.4593 0.00%
1994-12-29 0 0.480 - - - - 0 0 - 2.459 - - - - 0 - 0.00%
1994-12-28 0 0.480 - 0.480 - - 0 0 - 2.459 - 2.459 - - 0 - 0.00%
1994-12-23 0 0.480 - - - - 0 0 - 2.459 - - - - 0 - 0.00%
1994-12-22 0 0.480 - - - - 0 0 - 2.459 - - - - 0 - 0.00%
1994-12-21 0 0.480 - 0.480 - - 0 0 - 2.459 - 2.459 - - 0 - 0.00%
1994-12-20 0 0.480 - 0.480 0.440 0.480 138,000 61,040 0.4423 2.459 - 2.459 2.254 2.459 26,934 2.2663 0.00%
1994-12-19 0 0.480 - 0.500 - - 0 0 - 2.459 - 2.562 - - 0 - 0.00%
1994-12-16 0 0.480 0.480 0.540 0.480 0.500 36,000 17,680 0.4911 2.459 2.459 2.767 2.459 2.562 7,026 2.5162 -4.00%
1994-12-15 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1994-12-14 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1994-12-13 0 0.500 - - - - 0 0 - 2.562 - - - - 0 - 0.00%
1994-12-12 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
1994-12-09 0 0.500 - 0.500 - - 0 0 - 2.562 - 2.562 - - 0 - -1.96%
1994-12-08 0 0.510 - 0.510 - - 0 0 - 2.613 - 2.613 - - 0 - -1.92%
1994-12-07 0 0.520 - 0.520 - - 0 0 - 2.664 - 2.664 - - 0 - -1.89%
1994-12-06 0 0.530 - 0.530 - - 0 0 - 2.715 - 2.715 - - 0 - -1.85%
1994-12-05 0 0.540 0.480 - 0.500 0.540 524,000 268,300 0.5120 2.767 2.459 - 2.562 2.767 102,272 2.6234 1.89%
1994-12-02 0 0.530 0.500 0.570 0.530 0.560 330,000 177,700 0.5385 2.715 2.562 2.920 2.715 2.869 64,408 2.7590 -3.64%
1994-12-01 0 0.550 - 0.550 - - 0 0 - 2.818 - 2.818 - - 0 - 0.00%
1994-11-30 0 0.550 - 0.550 - - 0 0 - 2.818 - 2.818 - - 0 - 0.00%
1994-11-29 0 0.550 - 0.550 - - 0 0 - 2.818 - 2.818 - - 0 - -3.51%
1994-11-28 0 0.570 0.530 0.570 0.520 0.570 278,000 148,680 0.5348 2.920 2.715 2.920 2.664 2.920 54,259 2.7402 1.79%
1994-11-25 0 0.560 - 0.570 0.520 0.560 370,000 196,940 0.5323 2.869 - 2.920 2.664 2.869 72,215 2.7271 0.00%
1994-11-24 0 0.560 - 0.560 0.530 0.600 300,000 167,500 0.5583 2.869 - 2.869 2.715 3.074 58,553 2.8607 1.82%
1994-11-23 0 0.550 - 0.550 - - 0 0 - 2.818 - 2.818 - - 0 - 0.00%
1994-11-22 0 0.550 - 0.550 - - 0 0 - 2.818 - 2.818 - - 0 - -1.79%
1994-11-21 0 0.560 - 0.560 - - 0 0 - 2.869 - 2.869 - - 0 - -1.75%
1994-11-18 0 0.570 - 0.570 - - 0 0 - 2.920 - 2.920 - - 0 - 0.00%
1994-11-17 0 0.570 - 0.570 - - 0 0 - 2.920 - 2.920 - - 0 - 0.00%
1994-11-16 0 0.570 - 0.570 - - 0 0 - 2.920 - 2.920 - - 0 - 0.00%
1994-11-15 0 0.570 - 0.570 - - 0 0 - 2.920 - 2.920 - - 0 - 0.00%
1994-11-14 0 0.570 - 0.570 - - 0 0 - 2.920 - 2.920 - - 0 - -6.56%
1994-11-11 0 0.610 0.600 0.640 0.600 0.610 134,000 81,400 0.6075 3.125 3.074 3.279 3.074 3.125 26,154 3.1124 1.67%
1994-11-10 0 0.600 0.590 0.600 0.600 0.600 500,000 300,000 0.6000 3.074 3.023 3.074 3.074 3.074 97,588 3.0741 0.00%
1994-11-09 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 3.074 3.074 3.125 3.074 3.074 5,855 3.0741 -1.64%
1994-11-08 0 0.610 0.590 - 0.580 0.610 180,000 107,600 0.5978 3.125 3.023 - 2.972 3.125 35,132 3.0628 7.02%
1994-11-07 0 0.570 0.550 - 0.530 0.570 2,442,000 1,332,660 0.5457 2.920 2.818 - 2.715 2.920 476,621 2.7961 0.00%
1994-11-04 0 0.570 0.570 - 0.550 0.560 1,010,000 559,600 0.5541 2.920 2.920 - 2.818 2.869 197,128 2.8388 1.79%
1994-11-03 0 0.560 - 0.600 0.560 0.580 160,000 89,800 0.5613 2.869 - 3.074 2.869 2.972 31,228 2.8756 -3.45%
1994-11-02 0 0.580 0.580 0.600 - - 0 0 - 2.972 2.972 3.074 - - 0 - 0.00%
1994-11-01 0 0.580 0.580 0.600 0.580 0.600 150,000 89,500 0.5967 2.972 2.972 3.074 2.972 3.074 29,276 3.0571 -3.33%
1994-10-31 0 0.600 0.590 0.610 0.600 0.610 150,000 90,500 0.6033 3.074 3.023 3.125 3.074 3.125 29,276 3.0912 -4.76%
1994-10-28 0 0.630 0.600 0.640 0.630 0.630 50,000 31,500 0.6300 3.228 3.074 3.279 3.228 3.228 9,759 3.2279 0.00%
1994-10-27 0 0.630 0.610 0.630 0.600 0.630 480,000 293,600 0.6117 3.228 3.125 3.228 3.074 3.228 93,685 3.1339 5.00%
1994-10-26 0 0.600 0.590 0.600 0.600 0.600 140,000 84,000 0.6000 3.074 3.023 3.074 3.074 3.074 27,325 3.0741 0.00%
1994-10-25 0 0.600 0.600 0.640 - - 0 0 - 3.074 3.074 3.279 - - 0 - 0.00%
1994-10-24 0 0.600 0.600 0.630 - - 0 0 - 3.074 3.074 3.228 - - 0 - 0.00%
1994-10-21 0 0.600 0.600 0.620 0.600 0.600 6,000 3,600 0.6000 3.074 3.074 3.177 3.074 3.074 1,171 3.0741 -9.09%
1994-10-20 0 0.660 - 0.670 0.660 0.660 100,000 66,000 0.6600 3.382 - 3.433 3.382 3.382 19,518 3.3816 -1.49%
1994-10-19 0 0.670 - 0.690 - - 0 0 - 3.433 - 3.535 - - 0 - 0.00%
1994-10-18 0 0.670 - 0.680 0.660 0.670 258,000 171,460 0.6646 3.433 - 3.484 3.382 3.433 50,355 3.4050 0.00%
1994-10-17 0 0.670 0.620 - 0.600 0.670 504,000 318,300 0.6315 3.433 3.177 - 3.074 3.433 98,369 3.2358 6.35%
1994-10-14 0 0.630 - 0.660 0.630 0.680 470,000 310,200 0.6600 3.228 - 3.382 3.228 3.484 91,733 3.3816 -8.70%
1994-10-12 0 0.690 0.670 0.690 0.680 0.730 700,000 484,400 0.6920 3.535 3.433 3.535 3.484 3.740 136,623 3.5455 -5.48%
1994-10-11 0 0.730 - 0.730 0.750 0.750 100,000 75,000 0.7500 3.740 - 3.740 3.843 3.843 19,518 3.8427 -10.98%
1994-10-10 0 0.820 - 0.830 - - 0 0 - 4.201 - 4.253 - - 0 - 0.00%
1994-10-07 0 0.820 - 0.830 0.820 0.820 30,000 24,600 0.8200 4.201 - 4.253 4.201 4.201 5,855 4.2013 -3.53%
1994-10-06 0 0.850 - 0.850 - - 0 0 - 4.355 - 4.355 - - 0 - -1.16%
1994-10-05 0 0.860 - 0.870 0.860 0.860 20,000 17,200 0.8600 4.406 - 4.458 4.406 4.406 3,904 4.4063 -1.15%
1994-10-04 0 0.870 - 0.880 - - 0 0 - 4.458 - 4.509 - - 0 - 0.00%
1994-10-03 0 0.870 - 0.880 - - 0 0 - 4.458 - 4.509 - - 0 - 0.00%
1994-09-30 0 0.870 - 0.880 - - 0 0 - 4.458 - 4.509 - - 0 - 0.00%
1994-09-29 0 0.870 - 0.880 - - 0 0 - 4.458 - 4.509 - - 0 - 0.00%
1994-09-28 0 0.870 - 0.880 - - 0 0 - 4.458 - 4.509 - - 0 - 0.00%
1994-09-27 0 0.870 - 0.880 - - 0 0 - 4.458 - 4.509 - - 0 - 0.00%
1994-09-26 0 0.870 - 0.880 - - 0 0 - 4.458 - 4.509 - - 0 - 0.00%
1994-09-23 0 0.870 - 0.870 - - 0 0 - 4.458 - 4.458 - - 0 - -1.14%
1994-09-22 0 0.880 - 0.880 - - 0 0 - 4.509 - 4.509 - - 0 - 0.00%
1994-09-20 0 0.880 - 0.880 - - 0 0 - 4.509 - 4.509 - - 0 - 0.00%
1994-09-19 0 0.880 - 0.880 - - 0 0 - 4.509 - 4.509 - - 0 - 0.00%
1994-09-16 0 0.880 - 0.880 - - 0 0 - 4.509 - 4.509 - - 0 - -1.12%
1994-09-15 0 0.890 - 0.890 - - 0 0 - 4.560 - 4.560 - - 0 - 0.00%
1994-09-14 0 0.890 - 0.890 - - 0 0 - 4.560 - 4.560 - - 0 - 0.00%
1994-09-13 0 0.890 - 0.890 - - 0 0 - 4.560 - 4.560 - - 0 - 0.00%
1994-09-12 0 0.890 - 0.890 - - 0 0 - 4.560 - 4.560 - - 0 - -0.56%
1994-09-09 0 0.895 - 0.895 - - 0 0 - 4.586 - 4.586 - - 0 - -0.56%
1994-09-08 0 0.900 - 0.900 - - 0 0 - 4.611 - 4.611 - - 0 - 0.00%
1994-09-07 0 0.900 - 0.900 - - 0 0 - 4.611 - 4.611 - - 0 - -1.10%
1994-09-06 0 0.910 - 0.910 - - 0 0 - 4.662 - 4.662 - - 0 - 0.00%
1994-09-05 0 0.910 - 0.910 - - 0 0 - 4.662 - 4.662 - - 0 - -2.15%
1994-09-02 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-09-01 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-08-31 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-08-30 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-08-26 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-08-25 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-08-24 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-08-23 0 0.930 - - 0.900 0.930 130,000 117,900 0.9069 4.765 - - 4.611 4.765 25,373 4.6467 0.00%
1994-08-22 0 0.930 0.880 0.930 0.900 0.930 70,000 63,600 0.9086 4.765 4.509 4.765 4.611 4.765 13,662 4.6551 0.00%
1994-08-19 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - 0.00%
1994-08-18 0 0.930 - 0.930 - - 0 0 - 4.765 - 4.765 - - 0 - -1.06%
1994-08-17 0 0.940 - 0.940 - - 0 0 - 4.816 - 4.816 - - 0 - 0.00%
1994-08-16 0 0.940 - 0.940 - - 0 0 - 4.816 - 4.816 - - 0 - -1.05%
1994-08-15 0 0.950 - 0.950 - - 0 0 - 4.867 - 4.867 - - 0 - 0.00%
1994-08-12 0 0.950 - - - - 0 0 - 4.867 - - - - 0 - 0.00%
1994-08-11 0 0.950 - 0.960 - - 0 0 - 4.867 - 4.919 - - 0 - 0.00%
1994-08-10 0 0.950 - 0.960 - - 0 0 - 4.867 - 4.919 - - 0 - 0.00%
1994-08-09 0 0.950 - 0.960 - - 0 0 - 4.867 - 4.919 - - 0 - 0.00%
1994-08-08 0 0.950 - - - - 0 0 - 4.867 - - - - 0 - 0.00%
1994-08-05 0 0.950 - 0.970 - - 0 0 - 4.867 - 4.970 - - 0 - 0.00%
1994-08-04 0 0.950 - 0.970 - - 0 0 - 4.867 - 4.970 - - 0 - 0.00%
1994-08-03 0 0.950 0.930 0.960 0.950 0.950 20,000 19,000 0.9500 4.867 4.765 4.919 4.867 4.867 3,904 4.8674 -4.04%
1994-08-02 0 0.990 - 0.990 - - 0 0 - 5.072 - 5.072 - - 0 - 0.00%
1994-08-01 0 0.990 - 0.990 - - 0 0 - 5.072 - 5.072 - - 0 - 0.00%
1994-07-29 0 0.990 - 0.990 - - 0 0 - 5.072 - 5.072 - - 0 - 0.00%
1994-07-28 0 0.990 - 0.990 - - 0 0 - 5.072 - 5.072 - - 0 - -1.00%
1994-07-27 0 1.000 - 1.000 - - 0 0 - 5.124 - 5.124 - - 0 - 0.00%
1994-07-26 0 1.000 - 1.000 - - 0 0 - 5.124 - 5.124 - - 0 - 0.00%
1994-07-25 0 1.000 - 1.000 - - 0 0 - 5.124 - 5.124 - - 0 - 0.00%
1994-07-22 0 1.000 - 1.020 - - 0 0 - 5.124 - 5.226 - - 0 - 0.00%
1994-07-21 0 1.000 - - - - 0 0 - 5.124 - - - - 0 - 0.00%
1994-07-20 0 1.000 - 1.000 - - 0 0 - 5.124 - 5.124 - - 0 - 0.00%
1994-07-19 0 1.000 - 1.000 - - 0 0 - 5.124 - 5.124 - - 0 - 0.00%
1994-07-18 0 1.000 - 1.000 - - 0 0 - 5.124 - 5.124 - - 0 - -1.96%
1994-07-15 0 1.020 - 1.020 - - 0 0 - 5.226 - 5.226 - - 0 - 0.00%
1994-07-14 0 1.020 - - - - 0 0 - 5.226 - - - - 0 - 0.00%
1994-07-13 0 1.020 - 1.020 - - 0 0 - 5.226 - 5.226 - - 0 - 0.00%
1994-07-12 0 1.020 - 1.020 - - 0 0 - 5.226 - 5.226 - - 0 - 0.00%
1994-07-11 0 1.020 - 1.020 - - 0 0 - 5.226 - 5.226 - - 0 - 0.00%
1994-07-08 0 1.020 0.990 - 1.020 1.020 100,000 102,000 1.0200 5.226 5.072 - 5.226 5.226 19,518 5.2260 3.03%
1994-07-07 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-07-06 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-07-05 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-07-04 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-07-01 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-30 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-29 0 0.990 - 1.000 - - 0 0 - 5.072 - 5.124 - - 0 - 0.00%
1994-06-28 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-27 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-24 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-23 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-22 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-21 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-20 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-17 0 0.990 - 1.020 - - 0 0 - 5.072 - 5.226 - - 0 - 0.00%
1994-06-16 0 0.990 - 1.020 - - 0 0 - 5.072 - 5.226 - - 0 - 0.00%
1994-06-15 0 0.990 - - - - 0 0 - 5.072 - - - - 0 - 0.00%
1994-06-10 0 0.990 0.970 - 0.990 0.990 50,000 49,500 0.9900 5.072 4.970 - 5.072 5.072 9,759 5.0723 0.00%
1994-06-09 0 0.990 0.970 1.010 0.990 0.990 70,000 69,300 0.9900 5.072 4.970 5.175 5.072 5.072 13,662 5.0723 0.00%
1994-06-08 0 0.990 0.970 0.990 - - 0 0 - 5.072 4.970 5.072 - - 0 - 0.00%
1994-06-07 0 0.990 0.990 - 0.980 1.000 370,000 364,000 0.9838 5.072 5.072 - 5.021 5.124 72,215 5.0405 0.00%
1994-06-06 0 0.990 1.000 - 0.960 1.000 180,000 175,600 0.9756 5.072 5.124 - 4.919 5.124 35,132 4.9983 -1.00%
1994-06-03 0 1.000 1.000 1.020 0.960 1.000 72,000 69,920 0.9711 5.124 5.124 5.226 4.919 5.124 14,053 4.9756 -2.91%
1994-06-02 0 1.030 - 1.030 - - 0 0 - 5.277 - 5.277 - - 0 - 0.00%
1994-06-01 0 1.030 - 1.030 - - 0 0 - 5.277 - 5.277 - - 0 - 0.00%
1994-05-31 0 1.030 - - - - 0 0 - 5.277 - - - - 0 - 0.00%
1994-05-30 0 1.030 - 1.030 - - 0 0 - 5.277 - 5.277 - - 0 - 0.00%
1994-05-27 0 1.030 - 1.030 1.030 1.030 26,000 26,780 1.0300 5.277 - 5.277 5.277 5.277 5,075 5.2773 1.98%
1994-05-26 0 1.010 - 1.030 - - 0 0 - 5.175 - 5.277 - - 0 - 0.00%
1994-05-25 0 1.010 - 1.010 - - 0 0 - 5.175 - 5.175 - - 0 - 0.00%
1994-05-24 0 1.010 - 1.020 - - 0 0 - 5.175 - 5.226 - - 0 - 0.00%
1994-05-23 0 1.010 0.980 1.020 - - 0 0 - 5.175 5.021 5.226 - - 0 - 0.00%
1994-05-20 0 1.010 1.010 1.030 1.000 1.020 230,000 231,800 1.0078 5.175 5.175 5.277 5.124 5.226 44,891 5.1637 1.00%
1994-05-19 0 1.000 0.950 1.000 0.910 1.000 150,000 143,000 0.9533 5.124 4.867 5.124 4.662 5.124 29,276 4.8845 1.01%
1994-05-18 0 0.990 0.960 1.000 0.990 0.990 20,000 19,800 0.9900 5.072 4.919 5.124 5.072 5.072 3,904 5.0723 -1.00%
1994-05-17 0 1.000 - 1.000 - - 0 0 - 5.124 - 5.124 - - 0 - -2.91%
1994-05-16 0 1.030 - 1.030 - - 0 0 - 5.277 - 5.277 - - 0 - -2.83%
1994-05-13 0 1.060 - - 1.060 1.060 30,000 31,800 1.0600 5.431 - - 5.431 5.431 5,855 5.4310 1.92%
1994-05-12 0 1.050 - 1.050 - - 0 0 - 5.329 - 5.329 - - 0 - 0.00%
1994-05-11 0 1.050 1.030 1.050 - - 0 0 - 5.329 5.227 5.329 - - 0 - -0.94%
1994-05-10 0 1.060 1.030 1.060 - - 0 0 - 5.379 5.227 5.379 - - 0 - -0.93%
1994-05-09 0 1.070 - 1.080 - - 0 0 - 5.430 - 5.481 - - 0 - 0.00%
1994-05-06 0 1.070 1.040 1.070 - - 0 0 - 5.430 5.278 5.430 - - 0 - 0.00%
1994-05-05 0 1.070 1.040 - - - 0 0 - 5.430 5.278 - - - 0 - 0.00%
1994-05-04 0 1.070 1.050 1.070 - - 0 0 - 5.430 5.329 5.430 - - 0 - 0.00%
1994-05-03 0 1.070 1.030 1.070 - - 0 0 - 5.430 5.227 5.430 - - 0 - 0.00%
1994-05-02 0 1.070 - 1.070 - - 0 0 - 5.430 - 5.430 - - 0 - -1.83%
1994-04-29 0 1.090 1.060 - - - 0 0 - 5.532 5.379 - - - 0 - 0.00%
1994-04-28 0 1.090 1.080 - 1.090 1.090 20,000 21,800 1.0900 5.532 5.481 - 5.532 5.532 3,941 5.5315 -2.68%
1994-04-27 0 1.120 - 1.120 1.120 1.120 110,000 123,200 1.1200 5.684 - 5.684 5.684 5.684 21,676 5.6837 1.82%
1994-04-26 0 1.100 1.080 1.100 1.100 1.120 64,000 70,800 1.1063 5.582 5.481 5.582 5.582 5.684 12,611 5.6140 -1.79%
1994-04-25 0 1.120 - 1.140 1.120 1.120 30,000 33,600 1.1200 5.684 - 5.785 5.684 5.684 5,912 5.6837 0.00%
1994-04-22 0 1.120 - 1.160 1.120 1.120 30,000 33,600 1.1200 5.684 - 5.887 5.684 5.684 5,912 5.6837 -3.45%
1994-04-21 0 1.160 - 1.160 - - 0 0 - 5.887 - 5.887 - - 0 - 0.00%
1994-04-20 0 1.160 1.120 1.160 1.150 1.180 100,000 116,100 1.1610 5.887 5.684 5.887 5.836 5.988 19,705 5.8918 -3.33%
1994-04-19 0 1.200 1.120 1.200 - - 0 0 - 6.090 5.684 6.090 - - 0 - 0.00%
1994-04-18 0 1.200 - 1.200 1.200 1.200 30,000 36,000 1.2000 6.090 - 6.090 6.090 6.090 5,912 6.0897 -3.23%
1994-04-15 0 1.240 1.200 - 1.220 1.240 70,000 86,000 1.2286 6.293 6.090 - 6.191 6.293 13,794 6.2347 3.33%
1994-04-14 0 1.200 1.200 1.230 1.200 1.220 210,000 253,240 1.2059 6.090 6.090 6.242 6.090 6.191 41,381 6.1197 -3.23%
1994-04-13 0 1.240 - 1.250 1.200 1.240 190,000 233,400 1.2284 6.293 - 6.343 6.090 6.293 37,440 6.2340 3.33%
1994-04-12 0 1.200 - 1.230 1.200 1.200 592,000 710,400 1.2000 6.090 - 6.242 6.090 6.090 116,655 6.0897 -6.25%
1994-04-11 0 1.280 - 1.300 - - 0 0 - 6.496 - 6.597 - - 0 - 0.00%
1994-04-08 0 1.280 - 1.280 1.310 1.310 2,000 2,620 1.3100 6.496 - 6.496 6.648 6.648 394 6.6480 -7.91%
1994-04-07 0 1.390 - 1.390 - - 0 0 - 7.054 - 7.054 - - 0 - -5.44%
1994-04-06 0 1.470 - 1.470 - - 0 0 - 7.460 - 7.460 - - 0 - -0.68%
1994-03-31 0 1.480 - 1.480 - - 0 0 - 7.511 - 7.511 - - 0 - 0.00%
1994-03-30 0 1.480 - 1.480 - - 0 0 - 7.511 - 7.511 - - 0 - -1.33%
1994-03-29 0 1.500 - 1.500 - - 0 0 - 7.612 - 7.612 - - 0 - 0.00%
1994-03-28 0 1.500 - - - - 0 0 - 7.612 - - - - 0 - 0.00%
1994-03-25 0 1.500 - 1.500 - - 0 0 - 7.612 - 7.612 - - 0 - 0.00%
1994-03-24 0 1.500 - - - - 0 0 - 7.612 - - - - 0 - 0.00%
1994-03-23 0 1.500 - 1.520 - - 0 0 - 7.612 - 7.714 - - 0 - 0.00%
1994-03-22 0 1.500 - - 1.450 1.500 150,000 219,500 1.4633 7.612 - - 7.358 7.612 29,558 7.4261 1.35%
1994-03-21 0 1.480 - 1.480 - - 0 0 - 7.511 - 7.511 - - 0 - -1.33%
1994-03-18 0 1.500 - - 1.500 1.500 40,000 60,000 1.5000 7.612 - - 7.612 7.612 7,882 7.6122 0.00%
1994-03-17 0 1.500 - - 1.500 1.500 50,000 75,000 1.5000 7.612 - - 7.612 7.612 9,853 7.6122 0.00%
1994-03-16 0 1.500 1.460 - 1.430 1.500 180,000 260,700 1.4483 7.612 7.409 - 7.257 7.612 35,470 7.3500 2.74%
1994-03-15 0 1.460 1.420 1.480 - - 0 0 - 7.409 7.206 7.511 - - 0 - 0.00%
1994-03-14 0 1.460 - 1.460 - - 0 0 - 7.409 - 7.409 - - 0 - 0.00%
1994-03-11 0 1.460 1.430 1.500 1.460 1.460 50,000 73,000 1.4600 7.409 7.257 7.612 7.409 7.409 9,853 7.4092 0.69%
1994-03-10 0 1.450 - 1.500 1.450 1.450 20,000 29,000 1.4500 7.358 - 7.612 7.358 7.358 3,941 7.3584 -0.68%
1994-03-09 0 1.460 - 1.480 1.460 1.460 50,000 73,000 1.4600 7.409 - 7.511 7.409 7.409 9,853 7.4092 -3.95%
1994-03-08 0 1.520 - 1.520 - - 0 0 - 7.714 - 7.714 - - 0 - -1.30%
1994-03-07 0 1.540 - 1.540 1.540 1.540 10,000 15,400 1.5400 7.815 - 7.815 7.815 7.815 1,971 7.8152 1.32%
1994-03-04 0 1.520 - 1.520 - - 0 0 - 7.714 - 7.714 - - 0 - 0.00%
1994-03-03 0 1.520 - - 1.460 1.520 210,000 311,500 1.4833 7.714 - - 7.409 7.714 41,381 7.5276 0.00%
1994-03-02 0 1.520 1.440 1.520 1.480 1.540 230,000 346,500 1.5065 7.714 7.308 7.714 7.511 7.815 45,322 7.6453 -1.94%
1994-03-01 0 1.550 1.550 - 1.500 1.550 164,000 247,980 1.5121 7.866 7.866 - 7.612 7.866 32,317 7.6734 0.65%
1994-02-28 0 1.540 1.500 - 1.540 1.580 40,000 62,400 1.5600 7.815 7.612 - 7.815 8.018 7,882 7.9167 -4.94%
1994-02-25 0 1.620 - - - - 0 0 - 8.221 - - - - 0 - 0.00%
1994-02-24 0 1.620 - 1.620 - - 0 0 - 8.221 - 8.221 - - 0 - -0.61%
1994-02-23 0 1.630 - 1.630 - - 0 0 - 8.272 - 8.272 - - 0 - -0.61%
1994-02-22 0 1.640 - 1.640 1.640 1.640 20,000 32,800 1.6400 8.323 - 8.323 8.323 8.323 3,941 8.3226 -2.38%
1994-02-21 0 1.680 1.640 1.680 - - 0 0 - 8.526 8.323 8.526 - - 0 - 0.00%
1994-02-18 0 1.680 1.660 1.700 1.680 1.680 130,000 218,400 1.6800 8.526 8.424 8.627 8.526 8.526 25,617 8.5256 -1.18%
1994-02-17 0 1.700 - 1.730 - - 0 0 - 8.627 - 8.779 - - 0 - 0.00%
1994-02-16 0 1.700 - 1.700 1.690 1.700 246,000 418,000 1.6992 8.627 - 8.627 8.576 8.627 48,475 8.6230 -1.16%
1994-02-15 0 1.720 1.720 1.750 1.710 1.720 34,000 58,380 1.7171 8.729 8.729 8.881 8.678 8.729 6,700 8.7137 -1.15%
1994-02-14 0 1.740 - 1.740 - - 0 0 - 8.830 - 8.830 - - 0 - -0.57%
1994-02-09 0 1.750 1.700 1.750 1.710 1.750 106,000 182,960 1.7260 8.881 8.627 8.881 8.678 8.881 20,888 8.7593 0.00%
1994-02-08 0 1.750 - 1.750 - - 0 0 - 8.881 - 8.881 - - 0 - 0.00%
1994-02-07 0 1.750 - 1.760 1.750 1.760 650,000 1,138,500 1.7515 8.881 - 8.932 8.881 8.932 128,084 8.8887 -2.23%
1994-02-04 0 1.790 1.750 1.790 - - 0 0 - 9.084 8.881 9.084 - - 0 - -2.19%
1994-02-03 0 1.830 1.740 - 1.770 1.830 170,000 306,400 1.8024 9.287 8.830 - 8.982 9.287 33,499 9.1465 0.55%
1994-02-02 0 1.820 1.740 - 1.750 1.820 280,000 499,100 1.7825 9.236 8.830 - 8.881 9.236 55,175 9.0458 1.68%
1994-02-01 0 1.790 1.740 1.790 1.750 1.800 304,000 540,820 1.7790 9.084 8.830 9.084 8.881 9.135 59,904 9.0281 -0.56%
1994-01-31 0 1.800 1.740 - 1.670 1.800 514,000 894,460 1.7402 9.135 8.830 - 8.475 9.135 101,285 8.8311 6.51%
1994-01-28 0 1.690 1.670 1.700 1.690 1.690 50,000 84,500 1.6900 8.576 8.475 8.627 8.576 8.576 9,853 8.5764 -0.59%
1994-01-27 0 1.700 1.700 1.720 1.700 1.740 220,000 374,800 1.7036 8.627 8.627 8.729 8.627 8.830 43,352 8.6456 0.00%
1994-01-26 0 1.700 - - - - 0 0 - 8.627 - - - - 0 - 0.00%
1994-01-25 0 1.700 - 1.750 1.700 1.730 150,000 256,500 1.7100 8.627 - 8.881 8.627 8.779 29,558 8.6779 -2.86%
1994-01-24 0 1.750 - 1.760 1.750 1.770 56,000 99,000 1.7679 8.881 - 8.932 8.881 8.982 11,035 8.9715 0.00%
1994-01-21 0 1.750 1.730 - 1.720 1.750 298,000 519,460 1.7432 8.881 8.779 - 8.729 8.881 58,722 8.8461 1.16%
1994-01-20 0 1.730 - 1.730 1.730 1.730 20,000 34,600 1.7300 8.779 - 8.779 8.779 8.779 3,941 8.7794 -2.26%
1994-01-19 0 1.770 1.740 - 1.730 1.770 60,000 104,200 1.7367 8.982 8.830 - 8.779 8.982 11,823 8.8132 0.00%
1994-01-18 0 1.770 1.750 1.770 1.770 1.820 630,000 1,131,840 1.7966 8.982 8.881 8.982 8.982 9.236 124,143 9.1172 -1.12%
1994-01-17 0 1.790 1.770 1.790 1.790 1.800 250,000 449,200 1.7968 9.084 8.982 9.084 9.084 9.135 49,263 9.1184 0.56%
1994-01-14 0 1.780 1.770 1.790 1.770 1.800 212,000 378,320 1.7845 9.033 8.982 9.084 8.982 9.135 41,775 9.0561 0.00%
1994-01-13 0 1.780 1.780 1.830 1.770 1.850 370,000 665,180 1.7978 9.033 9.033 9.287 8.982 9.388 72,910 9.1233 -3.78%
1994-01-12 0 1.850 1.850 1.860 1.850 1.900 1,262,000 2,352,200 1.8639 9.388 9.388 9.439 9.388 9.642 248,681 9.4587 -1.60%
1994-01-11 0 1.880 1.870 1.890 1.770 1.890 4,008,000 7,471,800 1.8642 9.541 9.490 9.591 8.982 9.591 789,789 9.4605 6.21%
1994-01-10 0 1.770 1.770 - 1.750 1.800 1,358,000 2,400,500 1.7677 8.982 8.982 - 8.881 9.135 267,598 8.9705 0.00%
1994-01-07 0 1.770 1.740 1.770 1.700 1.800 1,550,000 2,760,800 1.7812 8.982 8.830 8.982 8.627 9.135 305,432 9.0390 -3.80%
1994-01-06 0 1.840 - 1.850 1.840 1.900 290,000 538,700 1.8576 9.338 - 9.388 9.338 9.642 57,145 9.4268 -1.60%
1994-01-05 0 1.870 1.870 1.880 1.860 1.920 2,582,000 4,893,360 1.8952 9.490 9.490 9.541 9.439 9.744 508,791 9.6176 -0.53%
1994-01-04 0 1.880 1.880 1.890 1.850 1.900 2,414,000 4,528,100 1.8758 9.541 9.541 9.591 9.388 9.642 475,686 9.5191 -2.08%
1994-01-03 0 1.920 1.910 1.920 1.920 2.025 12,772,000 25,675,890 2.0103 9.744 9.693 9.744 9.744 10.28 2,516,761 10.202

Copyright & disclaimer, Privacy policy

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

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

Back to top