AV CONCEPT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00595  1996-04-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-09 0 1.080 1.065 1.080 1.055 1.080 644,000 687,390 1.0674 1.080 1.065 1.080 1.055 1.080 644,000 1.0674 0.00%
2026-10-08 0 1.080 1.080 1.100 1.080 1.120 714,000 778,710 1.0906 1.080 1.080 1.100 1.080 1.120 714,000 1.0906 -3.57%
2026-10-07 0 1.120 1.120 1.125 1.100 1.135 736,000 822,182 1.1171 1.120 1.120 1.125 1.100 1.135 736,000 1.1171 -0.44%
2026-10-06 0 1.125 1.125 1.140 1.125 1.155 360,000 405,580 1.1266 1.125 1.125 1.140 1.125 1.155 360,000 1.1266 0.00%
2026-10-05 0 1.125 1.125 1.135 1.115 1.160 196,000 221,750 1.1314 1.125 1.125 1.135 1.115 1.160 196,000 1.1314 -1.75%
2026-10-02 0 1.145 1.130 1.150 1.110 1.145 410,000 461,070 1.1246 1.145 1.130 1.150 1.110 1.145 410,000 1.1246 0.00%
2026-09-30 0 1.145 1.120 1.145 1.110 1.145 452,000 510,370 1.1291 1.145 1.120 1.145 1.110 1.145 452,000 1.1291 1.33%
2026-09-29 0 1.130 1.130 1.135 1.115 1.150 428,000 484,160 1.1312 1.130 1.130 1.135 1.115 1.150 428,000 1.1312 -0.88%
2026-09-28 0 1.140 1.130 1.140 1.130 1.160 468,000 537,500 1.1485 1.140 1.130 1.140 1.130 1.160 468,000 1.1485 -3.80%
2026-09-25 0 1.185 1.170 1.185 1.160 1.185 364,000 424,560 1.1664 1.185 1.170 1.185 1.160 1.185 364,000 1.1664 -2.47%
2026-09-24 0 1.215 1.190 1.215 1.175 1.220 592,000 704,510 1.1901 1.215 1.190 1.215 1.175 1.220 592,000 1.1901 -2.02%
2026-09-23 0 1.240 1.220 1.240 1.220 1.260 800,000 981,310 1.2266 1.240 1.220 1.240 1.220 1.260 800,000 1.2266 -0.80%
2026-09-22 0 1.250 1.240 1.250 1.240 1.275 640,000 804,800 1.2575 1.250 1.240 1.250 1.240 1.275 640,000 1.2575 -0.79%
2026-09-21 0 1.260 1.250 1.260 1.245 1.265 244,000 305,770 1.2532 1.260 1.250 1.260 1.245 1.265 244,000 1.2532 0.80%
2026-09-18 0 1.250 1.240 1.250 1.240 1.265 1,396,000 1,743,130 1.2487 1.250 1.240 1.250 1.240 1.265 1,396,000 1.2487 -0.79%
2026-09-17 0 1.260 1.240 1.260 1.240 1.260 236,000 294,120 1.2463 1.260 1.240 1.260 1.240 1.260 236,000 1.2463 0.40%
2026-09-16 0 1.255 1.250 1.255 1.230 1.260 530,000 662,140 1.2493 1.255 1.250 1.255 1.230 1.260 530,000 1.2493 2.45%
2026-09-15 0 1.225 1.210 1.225 1.200 1.250 680,000 834,150 1.2267 1.225 1.210 1.225 1.200 1.250 680,000 1.2267 -3.16%
2026-09-14 0 1.265 1.260 1.265 1.255 1.305 752,800 953,774 1.2670 1.265 1.260 1.265 1.255 1.305 752,800 1.2670 -2.32%
2026-09-11 0 1.295 1.295 1.300 1.285 1.325 2,650,000 3,477,620 1.3123 1.295 1.295 1.300 1.285 1.325 2,650,000 1.3123 0.78%
2026-09-10 0 1.285 1.285 1.300 1.245 1.315 1,426,000 1,843,380 1.2927 1.285 1.285 1.300 1.245 1.315 1,426,000 1.2927 0.39%
2026-09-09 0 1.280 1.265 1.280 1.255 1.295 290,000 369,990 1.2758 1.280 1.265 1.280 1.255 1.295 290,000 1.2758 1.59%
2026-09-08 0 1.260 1.240 1.265 1.245 1.280 422,000 531,030 1.2584 1.260 1.240 1.265 1.245 1.280 422,000 1.2584 -0.40%
2026-09-07 0 1.285 1.280 1.285 1.260 1.325 980,000 1,258,900 1.2846 1.265 1.260 1.265 1.240 1.304 995,494 1.2646 1.98%
2026-09-04 0 1.260 1.260 1.270 1.255 1.395 2,418,000 3,179,230 1.3148 1.240 1.240 1.250 1.235 1.373 2,456,229 1.2944 -8.70%
2026-09-03 0 1.380 1.380 1.395 1.375 1.415 1,430,000 1,997,820 1.3971 1.359 1.359 1.373 1.354 1.393 1,452,609 1.3753 -2.82%
2026-09-02 0 1.420 1.400 1.420 1.390 1.435 1,552,000 2,194,820 1.4142 1.398 1.378 1.398 1.368 1.413 1,576,538 1.3922 2.16%
2026-09-01 0 1.390 1.390 1.430 1.380 1.440 2,038,000 2,870,530 1.4085 1.368 1.368 1.408 1.359 1.418 2,070,221 1.3866 0.00%
2026-08-31 0 1.390 1.390 1.395 1.340 1.395 956,800 1,302,744 1.3616 1.368 1.368 1.373 1.319 1.373 971,927 1.3404 0.72%
2026-08-28 0 1.380 1.355 1.380 1.335 1.440 2,942,000 4,035,260 1.3716 1.359 1.334 1.359 1.314 1.418 2,988,514 1.3503 0.00%
2026-08-27 0 1.380 1.370 1.380 1.350 1.390 889,200 1,215,834 1.3673 1.359 1.349 1.359 1.329 1.368 903,258 1.3461 0.00%
2026-08-26 0 1.380 1.375 1.380 1.280 1.395 10,496,000 13,905,720 1.3249 1.359 1.354 1.359 1.260 1.373 10,661,945 1.3042 7.81%
2026-08-25 0 1.280 1.280 1.300 1.275 1.315 374,000 483,670 1.2932 1.260 1.260 1.280 1.255 1.295 379,913 1.2731 -1.16%
2026-08-24 0 1.295 1.280 1.295 1.245 1.320 1,816,000 2,348,210 1.2931 1.275 1.260 1.275 1.226 1.299 1,844,711 1.2729 -0.77%
2026-08-21 0 1.305 1.280 1.305 1.275 1.330 860,000 1,123,500 1.3064 1.285 1.260 1.285 1.255 1.309 873,597 1.2861 2.35%
2026-08-20 0 1.275 1.265 1.280 1.220 1.330 3,496,000 4,508,120 1.2895 1.255 1.245 1.260 1.201 1.309 3,551,273 1.2694 1.59%
2026-08-19 0 1.255 1.245 1.260 1.170 1.255 1,882,000 2,307,320 1.2260 1.235 1.226 1.240 1.152 1.235 1,911,755 1.2069 -0.40%
2026-08-18 0 1.260 1.235 1.265 1.230 1.275 646,000 805,100 1.2463 1.240 1.216 1.245 1.211 1.255 656,213 1.2269 1.61%
2026-08-17 0 1.240 1.240 1.270 1.235 1.295 1,116,000 1,410,300 1.2637 1.221 1.221 1.250 1.216 1.275 1,133,644 1.2440 0.40%
2026-08-14 0 1.235 1.235 1.255 1.165 1.260 3,280,000 4,008,870 1.2222 1.216 1.216 1.235 1.147 1.240 3,331,858 1.2032 2.49%
2026-08-13 0 1.205 1.200 1.205 1.190 1.285 1,042,000 1,263,290 1.2124 1.186 1.181 1.186 1.171 1.265 1,058,474 1.1935 -6.23%
2026-08-12 0 1.285 1.265 1.285 1.215 1.290 1,456,000 1,839,070 1.2631 1.265 1.245 1.265 1.196 1.270 1,479,020 1.2434 1.98%
2026-08-11 0 1.260 1.235 1.260 1.225 1.285 1,056,000 1,326,450 1.2561 1.240 1.216 1.240 1.206 1.265 1,072,696 1.2366 -0.40%
2026-08-10 0 1.265 1.245 1.265 1.110 1.300 6,806,000 8,452,190 1.2419 1.245 1.226 1.245 1.093 1.280 6,913,605 1.2225 11.95%
2026-08-07 0 1.130 1.120 1.130 1.080 1.170 4,634,000 5,108,630 1.1024 1.112 1.103 1.112 1.063 1.152 4,707,265 1.0853 -1.74%
2026-08-06 0 1.150 1.140 1.150 1.100 1.150 468,000 532,030 1.1368 1.132 1.122 1.132 1.083 1.132 475,399 1.1191 -0.86%
2026-08-05 0 1.160 1.150 1.160 1.120 1.185 1,464,000 1,690,744 1.1549 1.142 1.132 1.142 1.103 1.167 1,487,146 1.1369 0.00%
2026-08-04 0 1.160 1.160 1.180 1.030 1.190 3,758,000 4,237,840 1.1277 1.142 1.142 1.162 1.014 1.171 3,817,415 1.1101 13.73%
2026-08-03 0 1.020 1.020 1.030 1.015 1.040 342,000 352,360 1.0303 1.004 1.004 1.014 0.999 1.024 347,407 1.0143 -1.92%
2026-07-31 0 1.040 1.030 1.040 1.020 1.090 2,784,000 2,932,000 1.0532 1.024 1.014 1.024 1.004 1.073 2,828,016 1.0368 7.22%
2026-07-30 0 0.970 0.960 0.990 0.910 1.000 2,878,000 2,754,540 0.9571 0.955 0.945 0.975 0.896 0.984 2,923,502 0.9422 0.00%
2026-07-29 0 0.970 0.940 0.970 0.900 1.030 10,336,000 9,946,462 0.9623 0.955 0.925 0.955 0.886 1.014 10,499,415 0.9473 -3.00%
2026-07-28 0 1.000 1.000 1.020 0.980 1.120 5,186,000 5,270,700 1.0163 0.984 0.984 1.004 0.965 1.103 5,267,992 1.0005 -13.79%
2026-07-27 0 1.160 1.120 1.170 1.110 1.160 783,012 884,888 1.1301 1.142 1.103 1.152 1.093 1.142 795,392 1.1125 2.65%
2026-07-24 0 1.130 1.120 1.130 1.120 1.130 275,600 309,904 1.1245 1.112 1.103 1.112 1.103 1.112 279,957 1.1070 -2.59%
2026-07-23 0 1.160 1.140 1.160 1.100 1.170 600,000 684,200 1.1403 1.142 1.122 1.142 1.083 1.152 609,486 1.1226 3.57%
2026-07-22 0 1.120 1.110 1.120 1.100 1.220 2,422,000 2,821,420 1.1649 1.103 1.093 1.103 1.083 1.201 2,460,292 1.1468 -6.67%
2026-07-21 0 1.200 1.200 1.230 1.200 1.260 2,494,000 3,034,080 1.2166 1.181 1.181 1.211 1.181 1.240 2,533,431 1.1976 -3.23%
2026-07-20 0 1.240 1.240 1.260 1.240 1.320 3,716,000 4,686,760 1.2612 1.221 1.221 1.240 1.221 1.299 3,774,751 1.2416 -4.62%
2026-07-17 0 1.300 1.300 1.310 1.220 1.440 12,431,900 16,434,125 1.3219 1.280 1.280 1.290 1.201 1.418 12,628,452 1.3014 -6.47%
2026-07-16 0 1.390 1.390 1.400 1.320 1.450 7,543,680 10,572,644 1.4015 1.368 1.368 1.378 1.299 1.427 7,662,948 1.3797 2.96%
2026-07-15 0 1.350 1.350 1.370 1.250 1.370 5,662,400 7,507,848 1.3259 1.329 1.329 1.349 1.231 1.349 5,751,924 1.3053 5.47%
2026-07-14 0 1.280 1.280 1.300 1.280 1.360 3,012,000 3,939,260 1.3079 1.260 1.260 1.280 1.260 1.339 3,059,621 1.2875 -3.03%
2026-07-13 0 1.320 1.320 1.350 1.250 1.390 9,434,000 12,541,052 1.3293 1.299 1.299 1.329 1.231 1.368 9,583,154 1.3087 0.00%
2026-07-10 0 1.320 1.300 1.320 1.300 1.420 6,970,000 9,291,760 1.3331 1.299 1.280 1.299 1.280 1.398 7,080,198 1.3124 -0.75%
2026-07-09 0 1.330 1.330 1.340 1.230 1.400 6,373,440 8,492,020 1.3324 1.309 1.309 1.319 1.211 1.378 6,474,206 1.3117 6.40%
2026-07-08 0 1.250 1.250 1.270 1.190 1.300 3,928,800 4,928,352 1.2544 1.231 1.231 1.250 1.171 1.280 3,990,915 1.2349 0.00%
2026-07-07 0 1.250 1.230 1.260 1.230 1.350 4,290,000 5,469,020 1.2748 1.231 1.211 1.240 1.211 1.329 4,357,826 1.2550 -5.30%
2026-07-06 0 1.320 1.320 1.330 1.100 1.340 15,290,000 18,908,600 1.2367 1.299 1.299 1.309 1.083 1.319 15,531,739 1.2174 22.22%
2026-07-03 0 1.080 1.080 1.130 0.990 1.140 6,432,000 7,033,740 1.0936 1.063 1.063 1.112 0.975 1.122 6,533,692 1.0765 3.85%
2026-07-02 0 1.040 1.040 1.050 0.980 1.120 5,376,000 5,710,220 1.0622 1.024 1.024 1.034 0.965 1.103 5,460,996 1.0456 -5.45%
2026-06-30 0 1.100 1.080 1.100 0.980 1.100 9,204,000 9,647,000 1.0481 1.083 1.063 1.083 0.965 1.083 9,349,518 1.0318 18.28%
2026-06-29 0 0.930 0.920 0.930 0.850 0.930 8,870,000 8,000,140 0.9019 0.916 0.906 0.916 0.837 0.916 9,010,237 0.8879 2.20%
2026-06-26 0 0.910 0.910 0.920 0.860 0.990 6,884,800 6,231,672 0.9051 0.896 0.896 0.906 0.847 0.975 6,993,651 0.8910 -8.08%
2026-06-25 0 0.990 0.980 0.990 0.840 1.020 16,876,000 15,685,820 0.9295 0.975 0.965 0.975 0.827 1.004 17,142,814 0.9150 13.79%
2026-06-24 0 0.870 0.850 0.870 0.780 0.870 2,446,000 2,003,860 0.8192 0.856 0.837 0.856 0.768 0.856 2,484,672 0.8065 8.75%
2026-06-23 0 0.800 0.790 0.810 0.780 0.860 4,826,000 3,908,240 0.8098 0.788 0.778 0.797 0.768 0.847 4,902,300 0.7972 0.00%
2026-06-22 0 0.800 0.790 0.800 0.760 0.820 4,150,000 3,283,320 0.7912 0.788 0.778 0.788 0.748 0.807 4,215,613 0.7788 -2.44%
2026-06-18 0 0.820 0.810 0.820 0.790 0.860 5,300,640 4,314,052 0.8139 0.807 0.797 0.807 0.778 0.847 5,384,445 0.8012 -1.20%
2026-06-17 0 0.830 0.820 0.830 0.820 0.890 3,792,000 3,235,360 0.8532 0.817 0.807 0.817 0.807 0.876 3,851,953 0.8399 -4.60%
2026-06-16 0 0.870 0.860 0.870 0.860 0.920 4,530,800 4,010,652 0.8852 0.856 0.847 0.856 0.847 0.906 4,602,433 0.8714 -1.14%
2026-06-15 0 0.880 0.870 0.880 0.800 0.960 4,402,000 3,928,700 0.8925 0.866 0.856 0.866 0.788 0.945 4,471,597 0.8786 -3.30%
2026-06-12 0 0.910 0.890 0.910 0.880 1.040 6,584,000 6,286,100 0.9548 0.896 0.876 0.896 0.866 1.024 6,688,095 0.9399 -2.15%
2026-06-11 0 0.930 0.920 0.930 0.900 1.020 6,697,200 6,247,952 0.9329 0.916 0.906 0.916 0.886 1.004 6,803,085 0.9184 -5.10%
2026-06-10 0 0.980 0.970 0.980 0.960 1.100 9,932,000 9,924,860 0.9993 0.965 0.955 0.965 0.945 1.083 10,089,028 0.9837 -10.91%
2026-06-09 0 1.100 1.100 1.110 1.070 1.150 6,598,000 7,296,900 1.1059 1.083 1.083 1.093 1.053 1.132 6,702,316 1.0887 1.85%
2026-06-08 0 1.080 1.080 1.090 0.990 1.110 17,438,419 18,187,039 1.0429 1.063 1.063 1.073 0.975 1.093 17,714,125 1.0267 -7.69%
2026-06-05 0 1.170 1.160 1.170 1.110 1.360 39,528,000 47,461,210 1.2007 1.152 1.142 1.152 1.093 1.339 40,152,949 1.1820 -26.88%
2026-06-04 0 1.600 1.590 1.600 1.490 1.620 9,804,000 14,968,420 1.5268 1.575 1.565 1.575 1.467 1.595 9,959,004 1.5030 -2.44%
2026-06-03 0 1.640 1.620 1.640 1.590 1.720 6,291,200 10,336,192 1.6430 1.614 1.595 1.614 1.565 1.693 6,390,666 1.6174 -2.96%
2026-06-02 0 1.690 1.680 1.690 1.480 1.800 12,288,400 20,598,360 1.6762 1.664 1.654 1.664 1.457 1.772 12,482,683 1.6502 11.18%
2026-06-01 0 1.520 1.520 1.530 1.510 1.730 12,500,000 20,147,200 1.6118 1.496 1.496 1.506 1.486 1.703 12,697,628 1.5867 -2.56%
2026-05-29 0 1.560 1.560 1.570 1.410 1.680 15,091,600 23,858,152 1.5809 1.536 1.536 1.546 1.388 1.654 15,330,202 1.5563 6.85%
2026-05-28 0 1.460 1.430 1.460 1.390 1.480 5,272,000 7,530,280 1.4284 1.437 1.408 1.437 1.368 1.457 5,355,352 1.4061 -1.35%
2026-05-27 0 1.480 1.480 1.490 1.470 1.730 17,265,600 27,406,460 1.5873 1.457 1.457 1.467 1.447 1.703 17,538,574 1.5626 -0.67%
2026-05-26 0 1.490 1.490 1.500 1.480 1.720 21,051,200 33,169,272 1.5756 1.467 1.467 1.477 1.457 1.693 21,384,025 1.5511 -4.49%
2026-05-22 0 1.560 1.560 1.570 1.370 1.650 25,427,002 39,474,262 1.5525 1.536 1.536 1.546 1.349 1.624 25,829,010 1.5283 10.64%
2026-05-21 0 1.410 1.380 1.410 1.330 1.440 8,346,000 11,556,000 1.3846 1.388 1.359 1.388 1.309 1.418 8,477,953 1.3631 2.17%
2026-05-20 0 1.380 1.360 1.380 1.290 1.440 14,660,800 19,693,240 1.3433 1.359 1.339 1.359 1.270 1.418 14,892,591 1.3224 -2.13%
2026-05-19 0 1.410 1.410 1.420 1.310 1.450 11,753,115 16,219,192 1.3800 1.388 1.388 1.398 1.290 1.427 11,938,935 1.3585 4.44%
2026-05-18 0 1.350 1.350 1.360 1.130 1.350 16,338,000 20,763,120 1.2708 1.329 1.329 1.339 1.112 1.329 16,596,308 1.2511 13.45%
2026-05-15 0 1.190 1.180 1.190 1.000 1.210 25,680,000 28,626,500 1.1147 1.171 1.162 1.171 0.984 1.191 26,086,008 1.0974 0.00%
2026-05-14 0 1.190 1.190 1.200 1.160 1.370 12,912,400 16,003,888 1.2394 1.171 1.171 1.181 1.142 1.349 13,116,549 1.2201 -7.03%
2026-05-13 0 1.280 1.280 1.290 1.280 1.440 11,738,000 15,849,260 1.3503 1.260 1.260 1.270 1.260 1.418 11,923,581 1.3292 -11.11%
2026-05-12 0 1.440 1.420 1.440 1.340 1.460 9,462,000 13,158,120 1.3906 1.418 1.398 1.418 1.319 1.437 9,611,597 1.3690 0.70%
2026-05-11 0 1.430 1.430 1.440 1.420 1.700 30,405,600 47,924,397 1.5762 1.408 1.408 1.418 1.398 1.674 30,886,321 1.5516 -4.03%
2026-05-08 0 1.490 1.480 1.490 1.440 1.650 18,399,000 28,078,800 1.5261 1.467 1.457 1.467 1.418 1.624 18,689,893 1.5024 -11.31%
2026-05-07 0 1.680 1.660 1.680 1.640 1.850 19,587,000 33,876,740 1.7296 1.654 1.634 1.654 1.614 1.821 19,896,676 1.7026 -5.62%
2026-05-06 0 1.780 1.770 1.780 1.610 1.900 38,362,840 67,127,110 1.7498 1.752 1.742 1.752 1.585 1.870 38,969,367 1.7226 19.46%
2026-05-05 0 1.490 1.490 1.500 1.340 1.620 16,842,800 25,298,904 1.5021 1.467 1.467 1.477 1.319 1.595 17,109,089 1.4787 8.76%
2026-05-04 0 1.370 1.370 1.380 1.280 1.640 24,912,000 36,715,536 1.4738 1.349 1.349 1.359 1.260 1.614 25,305,866 1.4509 4.58%
2026-04-30 0 1.310 1.310 1.320 1.260 1.640 36,786,400 49,574,920 1.3476 1.290 1.290 1.299 1.240 1.614 37,368,003 1.3267 -17.61%
2026-04-29 0 1.590 1.580 1.590 1.490 1.750 19,948,400 31,968,004 1.6025 1.565 1.555 1.565 1.467 1.723 20,263,790 1.5776 -4.79%
2026-04-28 0 1.670 1.670 1.680 1.580 2.000 27,031,412 47,191,546 1.7458 1.644 1.644 1.654 1.555 1.969 27,458,786 1.7186 -13.92%
2026-04-27 0 1.940 1.920 1.940 1.390 1.980 103,609,800 184,153,058 1.7774 1.910 1.890 1.910 1.368 1.949 105,247,900 1.7497 40.58%
2026-04-24 0 1.380 1.360 1.380 0.960 1.420 32,775,680 38,955,822 1.1886 1.359 1.339 1.359 0.945 1.398 33,293,873 1.1701 30.19%
2026-04-23 0 1.060 1.060 1.080 0.990 1.570 90,279,113 112,870,581 1.2502 1.044 1.044 1.063 0.975 1.546 91,706,451 1.2308 6.00%
2026-04-22 0 1.000 0.990 1.000 0.690 1.000 41,331,600 36,042,488 0.8720 0.984 0.975 0.984 0.679 0.984 41,985,064 0.8585 38.89%
2026-04-21 0 0.720 0.710 0.720 0.630 0.780 23,123,200 16,719,780 0.7231 0.709 0.699 0.709 0.620 0.768 23,488,784 0.7118 14.29%
2026-04-20 0 0.630 0.620 0.630 0.570 0.630 7,657,998 4,674,998 0.6105 0.620 0.610 0.620 0.561 0.620 7,779,073 0.6010 6.78%
2026-04-17 0 0.590 0.580 0.590 0.560 0.590 4,566,000 2,654,480 0.5814 0.581 0.571 0.581 0.551 0.581 4,638,190 0.5723 5.36%
2026-04-16 0 0.560 0.550 0.560 0.530 0.570 2,080,000 1,141,220 0.5487 0.551 0.541 0.551 0.522 0.561 2,112,885 0.5401 -1.75%
2026-04-15 0 0.570 0.560 0.570 0.550 0.590 2,886,000 1,627,400 0.5639 0.561 0.551 0.561 0.541 0.581 2,931,628 0.5551 0.00%
2026-04-14 0 0.570 0.560 0.570 0.550 0.580 5,840,000 3,341,440 0.5722 0.561 0.551 0.561 0.541 0.571 5,932,332 0.5633 3.64%
2026-04-13 0 0.550 0.530 0.550 0.540 0.560 4,700,000 2,567,740 0.5463 0.541 0.522 0.541 0.532 0.551 4,774,308 0.5378 1.85%
2026-04-10 0 0.540 0.530 0.540 0.520 0.550 2,412,000 1,295,940 0.5373 0.532 0.522 0.532 0.512 0.541 2,450,134 0.5289 1.89%
2026-04-09 0 0.530 0.510 0.530 0.520 0.540 1,208,000 633,540 0.5245 0.522 0.502 0.522 0.512 0.532 1,227,099 0.5163 -1.85%
2026-04-08 0 0.540 0.520 0.540 0.500 0.560 4,136,000 2,213,140 0.5351 0.532 0.512 0.532 0.492 0.551 4,201,391 0.5268 8.00%
2026-04-02 0 0.500 0.495 0.510 0.485 0.530 1,494,000 740,350 0.4955 0.492 0.487 0.502 0.477 0.522 1,517,621 0.4878 -3.85%
2026-04-01 0 0.520 0.510 0.520 0.480 0.550 11,204,800 5,851,750 0.5223 0.512 0.502 0.512 0.473 0.541 11,381,951 0.5141 15.56%
2026-03-31 0 0.450 0.450 0.460 0.430 0.460 1,982,000 876,010 0.4420 0.443 0.443 0.453 0.423 0.453 2,013,336 0.4351 -4.26%
2026-03-30 0 0.470 0.455 0.470 0.455 0.475 530,000 244,700 0.4617 0.463 0.448 0.463 0.448 0.468 538,379 0.4545 0.00%
2026-03-27 0 0.470 0.445 0.470 0.465 0.470 60,000 27,910 0.4652 0.463 0.438 0.463 0.458 0.463 60,949 0.4579 1.08%
2026-03-26 0 0.465 0.455 0.465 0.435 0.465 1,210,000 540,690 0.4469 0.458 0.448 0.458 0.428 0.458 1,229,130 0.4399 4.49%
2026-03-25 0 0.445 0.440 0.455 0.410 0.490 1,938,000 876,700 0.4524 0.438 0.433 0.448 0.404 0.482 1,968,640 0.4453 -9.18%
2026-03-24 0 0.490 0.480 0.490 0.455 0.490 1,374,000 655,660 0.4772 0.482 0.473 0.482 0.448 0.482 1,395,723 0.4698 4.26%
2026-03-23 0 0.470 0.460 0.470 0.450 0.510 4,913,200 2,284,552 0.4650 0.463 0.453 0.463 0.443 0.502 4,990,879 0.4577 -7.84%
2026-03-20 0 0.510 0.510 0.520 0.500 0.540 5,628,000 2,880,020 0.5117 0.502 0.502 0.512 0.492 0.532 5,716,980 0.5038 -1.92%
2026-03-19 0 0.520 0.500 0.520 0.500 0.560 14,580,000 7,637,700 0.5238 0.512 0.492 0.512 0.492 0.551 14,810,514 0.5157 -11.86%
2026-03-18 0 0.590 0.580 0.590 0.405 0.620 64,602,400 34,053,280 0.5271 0.581 0.571 0.581 0.399 0.610 65,623,782 0.5189 45.68%
2026-03-17 0 0.405 0.400 0.405 0.400 0.405 510,000 204,510 0.4010 0.399 0.394 0.399 0.394 0.399 518,063 0.3948 0.00%
2026-03-16 0 0.405 0.400 0.405 0.400 0.415 2,096,000 843,150 0.4023 0.399 0.394 0.399 0.394 0.409 2,129,138 0.3960 1.25%
2026-03-13 0 0.400 0.395 0.400 0.375 0.400 2,244,000 862,570 0.3844 0.394 0.389 0.394 0.369 0.394 2,279,478 0.3784 3.90%
2026-03-12 0 0.385 0.380 0.390 0.375 0.385 1,398,000 531,510 0.3802 0.379 0.374 0.384 0.369 0.379 1,420,103 0.3743 2.67%
2026-03-11 0 0.375 0.370 0.380 0.375 0.385 402,000 150,920 0.3754 0.369 0.364 0.374 0.369 0.379 408,356 0.3696 0.00%
2026-03-10 0 0.375 0.375 0.385 0.375 0.385 336,000 126,820 0.3774 0.369 0.369 0.379 0.369 0.379 341,312 0.3716 -1.32%
2026-03-09 0 0.380 0.375 0.385 0.365 0.390 662,000 247,160 0.3734 0.374 0.369 0.379 0.359 0.384 672,466 0.3675 -1.30%
2026-03-06 0 0.385 0.380 0.385 0.370 0.385 154,000 57,530 0.3736 0.379 0.374 0.379 0.364 0.379 156,435 0.3678 4.05%
2026-03-05 0 0.370 0.370 0.375 0.370 0.380 250,000 92,940 0.3718 0.364 0.364 0.369 0.364 0.374 253,953 0.3660 -2.63%
2026-03-04 0 0.380 0.375 0.380 0.375 0.385 122,000 45,870 0.3760 0.374 0.369 0.374 0.369 0.379 123,929 0.3701 -1.30%
2026-03-03 0 0.385 0.380 0.385 0.375 0.385 536,000 202,820 0.3784 0.379 0.374 0.379 0.369 0.379 544,474 0.3725 0.00%
2026-03-02 0 0.385 0.380 0.385 0.380 0.385 550,000 209,120 0.3802 0.379 0.374 0.379 0.374 0.379 558,696 0.3743 0.00%
2026-02-27 0 0.385 0.385 0.390 0.385 0.390 412,000 159,730 0.3877 0.379 0.379 0.384 0.379 0.384 418,514 0.3817 -1.28%
2026-02-26 0 0.390 0.385 0.390 0.380 0.400 1,464,000 569,010 0.3887 0.384 0.379 0.384 0.374 0.394 1,487,146 0.3826 0.00%
2026-02-25 0 0.390 0.385 0.390 0.390 0.390 20,000 7,800 0.3900 0.384 0.379 0.384 0.384 0.384 20,316 0.3839 0.00%
2026-02-24 0 0.390 0.385 0.390 0.390 0.390 40,000 15,600 0.3900 0.384 0.379 0.384 0.384 0.384 40,632 0.3839 1.30%
2026-02-23 0 0.385 0.385 0.390 0.385 0.390 207,200 80,230 0.3872 0.379 0.379 0.384 0.379 0.384 210,476 0.3812 0.00%
2026-02-20 0 0.385 0.385 0.390 0.385 0.390 122,000 47,320 0.3879 0.379 0.379 0.384 0.379 0.384 123,929 0.3818 -1.28%
2026-02-16 0 0.390 0.385 0.390 0.390 0.395 6,000 2,360 0.3933 0.384 0.379 0.384 0.384 0.389 6,095 0.3872 0.00%
2026-02-13 0 0.390 0.385 0.390 0.390 0.390 2,000 780 0.3900 0.384 0.379 0.384 0.384 0.384 2,032 0.3839 1.30%
2026-02-12 0 0.385 0.380 0.390 0.380 0.385 484,000 185,290 0.3828 0.379 0.374 0.384 0.374 0.379 491,652 0.3769 -1.28%
2026-02-11 0 0.390 0.385 0.390 0.385 0.390 252,000 97,260 0.3860 0.384 0.379 0.384 0.379 0.384 255,984 0.3799 0.00%
2026-02-10 0 0.390 0.385 0.395 0.385 0.400 214,000 83,460 0.3900 0.384 0.379 0.389 0.379 0.394 217,383 0.3839 0.00%
2026-02-09 0 0.390 0.390 0.400 0.390 0.395 626,000 246,040 0.3930 0.384 0.384 0.394 0.384 0.389 635,897 0.3869 0.00%
2026-02-06 0 0.390 0.385 0.395 0.385 0.390 330,000 128,570 0.3896 0.384 0.379 0.389 0.379 0.384 335,217 0.3835 0.00%
2026-02-05 0 0.390 0.385 0.390 0.390 0.390 556,000 216,840 0.3900 0.384 0.379 0.384 0.384 0.384 564,791 0.3839 -1.27%
2026-02-04 0 0.395 0.390 0.395 0.390 0.400 230,000 90,960 0.3955 0.389 0.384 0.389 0.384 0.394 233,636 0.3893 -1.25%
2026-02-03 0 0.400 0.395 0.400 0.390 0.400 240,400 94,404 0.3927 0.394 0.389 0.394 0.384 0.394 244,201 0.3866 2.56%
2026-02-02 0 0.390 0.390 0.395 0.390 0.400 792,000 312,500 0.3946 0.384 0.384 0.389 0.384 0.394 804,522 0.3884 -1.27%
2026-01-30 0 0.395 0.390 0.395 0.395 0.400 1,062,000 419,580 0.3951 0.389 0.384 0.389 0.389 0.394 1,078,791 0.3889 0.00%
2026-01-29 0 0.395 0.395 0.405 0.395 0.395 402,000 158,810 0.3950 0.389 0.389 0.399 0.389 0.389 408,356 0.3889 0.00%
2026-01-28 0 0.395 0.390 0.400 0.390 0.400 1,246,400 490,436 0.3935 0.389 0.384 0.394 0.384 0.394 1,266,106 0.3874 0.00%
2026-01-27 0 0.395 0.395 0.400 0.395 0.395 220,000 86,900 0.3950 0.389 0.389 0.394 0.389 0.389 223,478 0.3889 0.00%
2026-01-26 0 0.395 0.395 0.400 0.395 0.405 378,000 149,850 0.3964 0.389 0.389 0.394 0.389 0.399 383,976 0.3903 -2.47%
2026-01-23 0 0.405 0.400 0.405 0.395 0.405 434,000 172,820 0.3982 0.399 0.394 0.399 0.389 0.399 440,862 0.3920 0.00%
2026-01-22 0 0.405 0.400 0.405 0.395 0.405 90,000 35,970 0.3997 0.399 0.394 0.399 0.389 0.399 91,423 0.3934 1.25%
2026-01-21 0 0.400 0.390 0.395 0.390 0.405 246,000 97,140 0.3949 0.394 0.384 0.389 0.384 0.399 249,889 0.3887 0.00%
2026-01-20 0 0.400 0.395 0.400 0.400 0.400 26,000 10,400 0.4000 0.394 0.389 0.394 0.394 0.394 26,411 0.3938 0.00%
2026-01-19 0 0.400 0.400 0.415 0.400 0.410 350,000 142,130 0.4061 0.394 0.394 0.409 0.394 0.404 355,534 0.3998 -2.44%
2026-01-16 0 0.410 0.400 0.410 0.400 0.410 462,000 188,990 0.4091 0.404 0.394 0.404 0.394 0.404 469,304 0.4027 2.50%
2026-01-15 0 0.400 0.390 0.400 0.390 0.400 82,000 32,310 0.3940 0.394 0.384 0.394 0.384 0.394 83,296 0.3879 2.56%
2026-01-14 0 0.390 0.390 0.395 0.390 0.400 203,200 79,696 0.3922 0.384 0.384 0.389 0.384 0.394 206,413 0.3861 -2.50%
2026-01-13 0 0.400 0.400 0.410 0.395 0.415 476,800 192,730 0.4042 0.394 0.394 0.404 0.389 0.409 484,338 0.3979 1.27%
2026-01-12 0 0.395 0.395 0.405 0.395 0.410 482,000 192,650 0.3997 0.389 0.389 0.399 0.389 0.404 489,621 0.3935 0.00%
2026-01-09 0 0.395 0.395 0.400 0.395 0.400 84,000 33,260 0.3960 0.389 0.389 0.394 0.389 0.394 85,328 0.3898 -1.25%
2026-01-08 0 0.400 0.395 0.400 0.400 0.420 396,400 161,376 0.4071 0.394 0.389 0.394 0.394 0.413 402,667 0.4008 -4.76%
2026-01-07 0 0.420 0.400 0.420 0.400 0.420 398,000 160,800 0.4040 0.413 0.394 0.413 0.394 0.413 404,292 0.3977 5.00%
2026-01-06 0 0.400 0.390 0.405 0.400 0.410 36,000 14,440 0.4011 0.394 0.384 0.399 0.394 0.404 36,569 0.3949 -1.23%
2026-01-05 0 0.405 0.400 0.405 0.405 0.405 2,000 810 0.4050 0.399 0.394 0.399 0.399 0.399 2,032 0.3987 -1.22%
2026-01-02 0 0.410 0.395 0.410 0.395 0.410 200,000 79,230 0.3962 0.404 0.389 0.404 0.389 0.404 203,162 0.3900 1.23%
2025-12-31 0 0.405 0.395 0.405 0.400 0.420 520,000 208,530 0.4010 0.399 0.389 0.399 0.394 0.413 528,221 0.3948 -1.22%
2025-12-30 0 0.410 0.400 0.410 0.405 0.415 418,000 170,530 0.4080 0.404 0.394 0.404 0.399 0.409 424,609 0.4016 1.23%
2025-12-29 0 0.405 0.395 0.405 - - 0 0 - 0.399 0.389 0.399 - - 0 - 0.00%
2025-12-24 0 0.405 0.395 0.405 - - 0 0 - 0.399 0.389 0.399 - - 0 - 0.00%
2025-12-23 0 0.405 0.395 0.410 0.400 0.405 204,000 82,500 0.4044 0.399 0.389 0.404 0.394 0.399 207,225 0.3981 3.85%
2025-12-22 0 0.390 0.385 0.405 0.390 0.390 210,000 81,900 0.3900 0.384 0.379 0.399 0.384 0.384 213,320 0.3839 -1.27%
2025-12-19 0 0.395 0.395 0.405 - - 0 0 - 0.389 0.389 0.399 - - 0 - 0.00%
2025-12-18 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.389 0.384 0.389 0.389 0.389 20,316 0.3889 0.00%
2025-12-17 0 0.395 0.390 0.395 - - 0 0 - 0.389 0.384 0.389 - - 0 - 0.00%
2025-12-16 0 0.395 0.390 0.395 - - 0 0 - 0.389 0.384 0.389 - - 0 - 0.00%
2025-12-15 0 0.395 0.390 0.395 - - 0 0 - 0.389 0.384 0.389 - - 0 - 0.00%
2025-12-12 0 0.395 0.390 0.395 0.390 0.395 74,000 29,130 0.3936 0.389 0.384 0.389 0.384 0.389 75,170 0.3875 0.00%
2025-12-11 0 0.395 0.395 0.400 0.395 0.395 22,000 8,690 0.3950 0.389 0.389 0.394 0.389 0.389 22,348 0.3889 0.00%
2025-12-10 0 0.395 0.390 0.400 - - 0 0 - 0.389 0.384 0.394 - - 0 - 0.00%
2025-12-09 0 0.395 0.395 0.400 0.395 0.395 316,000 124,820 0.3950 0.389 0.389 0.394 0.389 0.389 320,996 0.3889 1.28%
2025-12-08 0 0.390 0.390 0.395 0.390 0.395 200,000 78,480 0.3924 0.384 0.384 0.389 0.384 0.389 203,162 0.3863 -2.50%
2025-12-05 0 0.400 0.395 0.405 0.400 0.400 106,000 42,400 0.4000 0.394 0.389 0.399 0.394 0.394 107,676 0.3938 -1.23%
2025-12-04 0 0.405 0.395 0.405 0.405 0.405 8,000 3,240 0.4050 0.399 0.389 0.399 0.399 0.399 8,126 0.3987 2.53%
2025-12-03 0 0.395 0.390 0.395 0.395 0.395 188,000 74,260 0.3950 0.389 0.384 0.389 0.389 0.389 190,972 0.3889 0.00%
2025-12-02 0 0.395 0.395 0.400 0.395 0.400 118,000 46,620 0.3951 0.389 0.389 0.394 0.389 0.394 119,866 0.3889 -1.25%
2025-12-01 0 0.400 0.395 0.400 0.400 0.415 522,000 212,770 0.4076 0.394 0.389 0.394 0.394 0.409 530,253 0.4013 -3.61%
2025-11-28 0 0.415 0.410 0.420 0.410 0.415 258,000 106,220 0.4117 0.409 0.404 0.413 0.404 0.409 262,079 0.4053 3.75%
2025-11-27 0 0.400 0.400 0.410 0.390 0.405 320,000 126,350 0.3948 0.394 0.394 0.404 0.384 0.399 325,059 0.3887 1.27%
2025-11-26 0 0.395 0.395 0.410 0.395 0.415 54,400 21,550 0.3961 0.389 0.389 0.404 0.389 0.409 55,260 0.3900 0.00%
2025-11-25 0 0.395 0.395 0.410 0.390 0.395 54,000 21,180 0.3922 0.389 0.389 0.404 0.384 0.389 54,854 0.3861 0.00%
2025-11-24 0 0.395 0.395 0.415 0.395 0.415 124,000 49,020 0.3953 0.389 0.389 0.409 0.389 0.409 125,960 0.3892 1.28%
2025-11-21 0 0.390 0.385 0.390 0.390 0.400 348,000 136,500 0.3922 0.384 0.379 0.384 0.384 0.394 353,502 0.3861 -1.27%
2025-11-20 0 0.395 0.395 0.410 0.395 0.395 100,000 39,500 0.3950 0.389 0.389 0.404 0.389 0.389 101,581 0.3889 0.00%
2025-11-19 0 0.395 0.395 0.405 0.395 0.410 168,000 66,440 0.3955 0.389 0.389 0.399 0.389 0.404 170,656 0.3893 0.00%
2025-11-18 0 0.395 0.395 0.400 0.395 0.395 150,000 59,250 0.3950 0.389 0.389 0.394 0.389 0.389 152,372 0.3889 -1.25%
2025-11-17 0 0.400 0.400 0.405 0.395 0.400 412,000 163,160 0.3960 0.394 0.394 0.399 0.389 0.394 418,514 0.3899 0.00%
2025-11-14 0 0.400 0.395 0.405 0.395 0.415 624,000 248,080 0.3976 0.394 0.389 0.399 0.389 0.409 633,866 0.3914 1.27%
2025-11-13 0 0.395 0.390 0.405 0.395 0.405 468,000 185,590 0.3966 0.389 0.384 0.399 0.389 0.399 475,399 0.3904 -2.47%
2025-11-12 0 0.405 0.400 0.405 0.395 0.420 962,000 392,950 0.4085 0.399 0.394 0.399 0.389 0.413 977,209 0.4021 3.85%
2025-11-11 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.384 0.384 0.394 0.384 0.384 203,162 0.3839 0.00%
2025-11-10 0 0.390 0.390 0.395 0.385 0.400 320,000 125,800 0.3931 0.384 0.384 0.389 0.379 0.394 325,059 0.3870 -1.27%
2025-11-07 0 0.395 0.390 0.395 0.395 0.410 848,000 339,760 0.4007 0.389 0.384 0.389 0.389 0.404 861,407 0.3944 -1.25%
2025-11-06 0 0.400 0.395 0.410 0.395 0.400 406,000 161,660 0.3982 0.394 0.389 0.404 0.389 0.394 412,419 0.3920 -1.23%
2025-11-05 0 0.405 0.400 0.410 0.395 0.425 186,000 74,420 0.4001 0.399 0.394 0.404 0.389 0.418 188,941 0.3939 0.00%
2025-11-04 0 0.405 0.400 0.405 0.400 0.405 198,000 79,550 0.4018 0.399 0.394 0.399 0.394 0.399 201,130 0.3955 0.00%
2025-11-03 0 0.405 0.405 0.425 0.405 0.420 20,000 8,130 0.4065 0.399 0.399 0.418 0.399 0.413 20,316 0.4002 0.00%
2025-10-31 0 0.405 0.400 0.405 0.405 0.405 182,000 73,710 0.4050 0.399 0.394 0.399 0.399 0.399 184,877 0.3987 0.00%
2025-10-30 0 0.405 0.400 0.405 0.400 0.410 262,000 106,110 0.4050 0.399 0.394 0.399 0.394 0.404 266,142 0.3987 0.00%
2025-10-28 0 0.405 0.405 0.410 0.405 0.410 28,000 11,420 0.4079 0.399 0.399 0.404 0.399 0.404 28,443 0.4015 -3.57%
2025-10-27 0 0.420 0.410 0.425 0.420 0.430 290,000 122,040 0.4208 0.413 0.404 0.418 0.413 0.423 294,585 0.4143 -2.33%
2025-10-24 0 0.430 0.420 0.425 0.415 0.430 1,470,640 614,936 0.4181 0.423 0.413 0.418 0.409 0.423 1,493,891 0.4116 2.38%
2025-10-23 0 0.420 0.410 0.420 0.405 0.425 422,000 173,060 0.4101 0.413 0.404 0.413 0.399 0.418 428,672 0.4037 2.44%
2025-10-22 0 0.410 0.410 0.420 0.410 0.440 998,000 425,130 0.4260 0.404 0.404 0.413 0.404 0.433 1,013,779 0.4194 -5.75%
2025-10-21 0 0.435 0.420 0.435 0.420 0.440 1,064,000 455,850 0.4284 0.428 0.413 0.428 0.413 0.433 1,080,822 0.4218 3.57%
2025-10-20 0 0.420 0.410 0.420 0.410 0.430 108,000 44,650 0.4134 0.413 0.404 0.413 0.404 0.423 109,708 0.4070 1.20%
2025-10-17 0 0.415 0.400 0.415 0.400 0.415 402,000 161,870 0.4027 0.409 0.394 0.409 0.394 0.409 408,356 0.3964 -1.19%
2025-10-16 0 0.420 0.405 0.420 0.405 0.420 106,000 43,140 0.4070 0.413 0.399 0.413 0.399 0.413 107,676 0.4006 3.70%
2025-10-15 0 0.405 0.410 0.420 0.405 0.410 306,000 124,730 0.4076 0.399 0.404 0.413 0.399 0.404 310,838 0.4013 1.25%
2025-10-14 0 0.400 0.400 0.410 0.400 0.420 248,000 102,230 0.4122 0.394 0.394 0.404 0.394 0.413 251,921 0.4058 -3.61%
2025-10-13 0 0.415 0.410 0.415 0.410 0.420 308,000 128,010 0.4156 0.409 0.404 0.409 0.404 0.413 312,870 0.4091 0.00%
2025-10-10 0 0.415 0.415 0.430 0.410 0.445 1,236,000 520,230 0.4209 0.409 0.409 0.423 0.404 0.438 1,255,542 0.4143 0.00%
2025-10-09 0 0.415 0.415 0.420 0.410 0.445 946,000 400,820 0.4237 0.409 0.409 0.413 0.404 0.438 960,957 0.4171 -5.68%
2025-10-08 0 0.440 0.440 0.445 0.405 0.465 5,294,800 2,346,688 0.4432 0.433 0.433 0.438 0.399 0.458 5,378,512 0.4363 10.00%
2025-10-06 0 0.400 0.390 0.400 0.390 0.400 158,000 63,050 0.3991 0.394 0.384 0.394 0.384 0.394 160,498 0.3928 2.56%
2025-10-03 0 0.390 0.390 0.395 0.390 0.400 201,200 79,354 0.3944 0.384 0.384 0.389 0.384 0.394 204,381 0.3883 -3.70%
2025-10-02 0 0.405 0.395 0.405 0.390 0.405 1,046,000 416,420 0.3981 0.399 0.389 0.399 0.384 0.399 1,062,538 0.3919 3.85%
2025-09-30 0 0.390 0.390 0.395 0.390 0.390 52,000 20,280 0.3900 0.384 0.384 0.389 0.384 0.384 52,822 0.3839 0.00%
2025-09-29 0 0.390 0.385 0.390 0.385 0.390 58,000 22,340 0.3852 0.384 0.379 0.384 0.379 0.384 58,917 0.3792 1.30%
2025-09-26 0 0.385 0.385 0.395 0.385 0.395 118,000 45,510 0.3857 0.379 0.379 0.389 0.379 0.389 119,866 0.3797 0.00%
2025-09-25 0 0.385 0.385 0.395 0.385 0.390 24,000 9,260 0.3858 0.379 0.379 0.389 0.379 0.384 24,379 0.3798 -1.28%
2025-09-24 0 0.390 0.385 0.390 0.390 0.395 98,000 38,370 0.3915 0.384 0.379 0.384 0.384 0.389 99,549 0.3854 -2.50%
2025-09-23 0 0.400 0.385 0.400 0.385 0.400 224,400 89,416 0.3985 0.394 0.379 0.394 0.379 0.394 227,948 0.3923 1.27%
2025-09-22 0 0.395 0.385 0.400 0.395 0.400 152,000 60,720 0.3995 0.389 0.379 0.394 0.389 0.394 154,403 0.3933 0.00%
2025-09-19 0 0.395 0.390 0.395 0.395 0.395 76,000 30,020 0.3950 0.389 0.384 0.389 0.389 0.389 77,202 0.3889 -1.25%
2025-09-18 0 0.400 0.395 0.400 - - 0 0 - 0.394 0.389 0.394 - - 0 - 0.00%
2025-09-17 0 0.400 0.395 0.400 0.390 0.400 94,000 37,240 0.3962 0.394 0.389 0.394 0.384 0.394 95,486 0.3900 1.27%
2025-09-16 0 0.395 0.390 0.395 0.390 0.400 120,000 47,680 0.3973 0.389 0.384 0.389 0.384 0.394 121,897 0.3911 0.00%
2025-09-15 0 0.395 0.390 0.405 0.395 0.400 110,000 43,950 0.3995 0.389 0.384 0.399 0.389 0.394 111,739 0.3933 -1.25%
2025-09-12 0 0.400 0.395 0.405 0.395 0.400 366,000 145,910 0.3987 0.394 0.389 0.399 0.389 0.394 371,787 0.3925 1.27%
2025-09-11 0 0.395 0.395 0.405 0.395 0.415 649,600 259,608 0.3996 0.389 0.389 0.399 0.389 0.409 659,870 0.3934 -1.25%
2025-09-10 0 0.400 0.400 0.415 0.400 0.415 6,000 2,430 0.4050 0.394 0.394 0.409 0.394 0.409 6,095 0.3987 -2.44%
2025-09-09 0 0.410 0.400 0.410 0.405 0.410 130,000 52,710 0.4055 0.404 0.394 0.404 0.399 0.404 132,055 0.3992 0.00%
2025-09-08 0 0.420 0.405 0.420 - - 0 0 - 0.404 0.389 0.404 - - 0 - 0.00%
2025-09-05 0 0.420 0.405 0.420 0.405 0.420 169,600 70,026 0.4129 0.404 0.389 0.404 0.389 0.404 176,483 0.3968 0.00%
2025-09-04 0 0.420 0.415 0.420 0.425 0.425 28,000 11,640 0.4157 0.404 0.399 0.404 0.408 0.408 29,136 0.3995 0.00%
2025-09-03 0 0.420 0.405 0.420 0.415 0.425 114,000 47,840 0.4196 0.404 0.389 0.404 0.399 0.408 118,627 0.4033 3.70%
2025-09-02 0 0.405 0.405 0.415 0.405 0.420 355,200 147,572 0.4155 0.389 0.389 0.399 0.389 0.404 369,616 0.3993 -3.57%
2025-09-01 0 0.420 0.415 0.425 0.420 0.425 606,000 254,540 0.4200 0.404 0.399 0.408 0.404 0.408 630,595 0.4037 -1.18%
2025-08-29 0 0.425 0.415 0.425 0.415 0.425 146,000 60,890 0.4171 0.408 0.399 0.408 0.399 0.408 151,926 0.4008 0.00%
2025-08-28 0 0.425 0.405 0.425 0.405 0.425 438,000 179,140 0.4090 0.408 0.389 0.408 0.389 0.408 455,777 0.3930 1.19%
2025-08-27 0 0.420 0.415 0.425 0.420 0.420 330,000 138,600 0.4200 0.404 0.399 0.408 0.404 0.404 343,393 0.4036 0.00%
2025-08-26 0 0.420 0.410 0.425 0.415 0.420 148,000 61,810 0.4176 0.404 0.394 0.408 0.399 0.404 154,007 0.4013 0.00%
2025-08-25 0 0.420 0.420 0.425 0.420 0.430 486,000 206,020 0.4239 0.404 0.404 0.408 0.404 0.413 505,725 0.4074 1.20%
2025-08-22 0 0.415 0.410 0.415 0.400 0.420 690,000 284,240 0.4119 0.399 0.394 0.399 0.384 0.404 718,004 0.3959 3.75%
2025-08-21 0 0.400 0.395 0.400 0.400 0.405 78,000 31,240 0.4005 0.384 0.380 0.384 0.384 0.389 81,166 0.3849 -2.44%
2025-08-20 0 0.410 0.400 0.410 - - 0 0 - 0.394 0.384 0.394 - - 0 - 0.00%
2025-08-19 0 0.410 0.405 0.410 0.400 0.410 698,000 283,940 0.4068 0.394 0.389 0.394 0.384 0.394 726,329 0.3909 0.00%
2025-08-18 0 0.410 0.400 0.410 0.410 0.420 26,000 10,820 0.4162 0.394 0.384 0.394 0.394 0.404 27,055 0.3999 0.00%
2025-08-15 0 0.410 0.400 0.410 0.395 0.410 16,000 6,390 0.3994 0.394 0.384 0.394 0.380 0.394 16,649 0.3838 2.50%
2025-08-14 0 0.400 0.400 0.405 0.395 0.400 424,000 168,820 0.3982 0.384 0.384 0.389 0.380 0.384 441,209 0.3826 0.00%
2025-08-13 0 0.400 0.395 0.400 0.395 0.400 72,000 28,640 0.3978 0.384 0.380 0.384 0.380 0.384 74,922 0.3823 -1.23%
2025-08-12 0 0.405 0.395 0.410 0.400 0.405 146,000 58,990 0.4040 0.389 0.380 0.394 0.384 0.389 151,926 0.3883 2.53%
2025-08-11 0 0.395 0.395 0.400 0.395 0.400 174,000 69,280 0.3982 0.380 0.380 0.384 0.380 0.384 181,062 0.3826 -1.25%
2025-08-08 0 0.400 0.390 0.400 0.390 0.420 232,000 90,760 0.3912 0.384 0.375 0.384 0.375 0.404 241,416 0.3759 0.00%
2025-08-07 0 0.400 0.395 0.400 0.400 0.415 52,000 21,020 0.4042 0.384 0.380 0.384 0.384 0.399 54,110 0.3885 -1.23%
2025-08-06 0 0.405 0.400 0.415 0.395 0.405 190,000 75,710 0.3985 0.389 0.384 0.399 0.380 0.389 197,711 0.3829 0.00%
2025-08-05 0 0.405 0.400 0.405 0.400 0.405 124,000 49,780 0.4015 0.389 0.384 0.389 0.384 0.389 129,033 0.3858 2.53%
2025-08-04 0 0.395 0.395 0.415 0.395 0.420 144,000 57,850 0.4017 0.380 0.380 0.399 0.380 0.404 149,844 0.3861 -8.14%
2025-08-01 0 0.430 0.405 0.430 0.405 0.430 104,000 42,330 0.4070 0.413 0.389 0.413 0.389 0.413 108,221 0.3911 0.00%
2025-07-31 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.413 0.394 0.413 0.413 0.413 2,081 0.4132 1.18%
2025-07-30 0 0.425 0.410 0.425 0.410 0.430 272,000 114,030 0.4192 0.408 0.394 0.408 0.394 0.413 283,039 0.4029 1.19%
2025-07-29 0 0.420 0.410 0.425 0.420 0.420 20,000 8,400 0.4200 0.404 0.394 0.408 0.404 0.404 20,812 0.4036 0.00%
2025-07-28 0 0.420 0.415 0.420 0.415 0.425 292,000 122,500 0.4195 0.404 0.399 0.404 0.399 0.408 303,851 0.4032 0.00%
2025-07-25 0 0.420 0.410 0.420 0.410 0.420 508,000 210,640 0.4146 0.404 0.394 0.404 0.394 0.404 528,618 0.3985 3.70%
2025-07-24 0 0.405 0.405 0.410 0.400 0.410 314,000 126,930 0.4042 0.389 0.389 0.394 0.384 0.394 326,744 0.3885 1.25%
2025-07-23 0 0.400 0.395 0.400 0.400 0.415 1,428,000 576,500 0.4037 0.384 0.380 0.384 0.384 0.399 1,485,957 0.3880 -1.23%
2025-07-22 0 0.405 0.395 0.405 0.395 0.405 790,000 313,820 0.3972 0.389 0.380 0.389 0.380 0.389 822,063 0.3817 2.53%
2025-07-21 0 0.395 0.390 0.395 0.390 0.395 58,000 22,700 0.3914 0.380 0.375 0.380 0.375 0.380 60,354 0.3761 1.28%
2025-07-18 0 0.390 0.385 0.390 0.390 0.390 114,000 44,460 0.3900 0.375 0.370 0.375 0.375 0.375 118,627 0.3748 0.00%
2025-07-17 0 0.390 0.385 0.395 0.385 0.390 210,000 80,920 0.3853 0.375 0.370 0.380 0.370 0.375 218,523 0.3703 0.00%
2025-07-16 0 0.390 0.390 0.400 0.390 0.395 260,000 102,050 0.3925 0.375 0.375 0.384 0.375 0.380 270,552 0.3772 -2.50%
2025-07-15 0 0.400 0.395 0.405 0.390 0.405 138,000 55,320 0.4009 0.384 0.380 0.389 0.375 0.389 143,601 0.3852 -2.44%
2025-07-14 0 0.410 0.385 0.415 0.410 0.415 38,000 15,590 0.4103 0.394 0.370 0.399 0.394 0.399 39,542 0.3943 5.13%
2025-07-11 0 0.390 0.390 0.400 0.390 0.410 244,000 97,160 0.3982 0.375 0.375 0.384 0.375 0.394 253,903 0.3827 -2.50%
2025-07-10 0 0.400 0.385 0.400 0.390 0.400 188,000 73,870 0.3929 0.384 0.370 0.384 0.375 0.384 195,630 0.3776 1.27%
2025-07-09 0 0.395 0.395 0.400 0.380 0.400 324,000 127,000 0.3920 0.380 0.380 0.384 0.365 0.384 337,150 0.3767 2.60%
2025-07-08 0 0.385 0.385 0.400 0.380 0.400 536,000 206,770 0.3858 0.370 0.370 0.384 0.365 0.384 557,754 0.3707 0.00%
2025-07-07 0 0.385 0.380 0.390 0.385 0.385 2,000 770 0.3850 0.370 0.365 0.375 0.370 0.370 2,081 0.3700 0.00%
2025-07-04 0 0.385 0.385 0.395 0.385 0.395 160,000 63,170 0.3948 0.370 0.370 0.380 0.370 0.380 166,494 0.3794 0.00%
2025-07-03 0 0.385 0.380 0.390 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2025-07-02 0 0.385 0.385 0.395 0.385 0.390 120,000 46,400 0.3867 0.370 0.370 0.380 0.370 0.375 124,870 0.3716 -2.53%
2025-06-30 0 0.395 0.390 0.395 0.390 0.405 146,000 58,170 0.3984 0.380 0.375 0.380 0.375 0.389 151,926 0.3829 1.28%
2025-06-27 0 0.390 0.390 0.395 0.385 0.400 280,000 110,210 0.3936 0.375 0.375 0.380 0.370 0.384 291,364 0.3783 1.30%
2025-06-26 0 0.385 0.385 0.400 0.385 0.400 334,000 129,930 0.3890 0.370 0.370 0.384 0.370 0.384 347,556 0.3738 -1.28%
2025-06-25 0 0.390 0.390 0.395 0.385 0.395 298,000 115,590 0.3879 0.375 0.375 0.380 0.370 0.380 310,095 0.3728 1.30%
2025-06-24 0 0.385 0.380 0.385 0.365 0.400 4,392,000 1,644,790 0.3745 0.370 0.365 0.370 0.351 0.384 4,570,254 0.3599 -12.50%
2025-06-23 0 0.440 0.435 0.440 0.430 0.440 452,000 195,930 0.4335 0.423 0.418 0.423 0.413 0.423 470,345 0.4166 1.15%
2025-06-20 0 0.435 0.425 0.435 0.430 0.445 614,000 264,700 0.4311 0.418 0.408 0.418 0.413 0.428 638,920 0.4143 1.16%
2025-06-19 0 0.430 0.430 0.445 0.430 0.445 204,000 88,600 0.4343 0.413 0.413 0.428 0.413 0.428 212,280 0.4174 -1.15%
2025-06-18 0 0.435 0.430 0.435 0.425 0.445 278,000 119,690 0.4305 0.418 0.413 0.418 0.408 0.428 289,283 0.4137 -1.14%
2025-06-17 0 0.440 0.430 0.440 0.430 0.445 398,000 172,660 0.4338 0.423 0.413 0.423 0.413 0.428 414,153 0.4169 -1.12%
2025-06-16 0 0.445 0.430 0.445 0.440 0.450 64,000 28,270 0.4417 0.428 0.413 0.428 0.423 0.432 66,598 0.4245 0.00%
2025-06-13 0 0.445 0.430 0.450 0.435 0.455 90,000 39,450 0.4383 0.428 0.413 0.432 0.418 0.437 93,653 0.4212 -1.11%
2025-06-12 0 0.450 0.430 0.450 0.435 0.455 156,000 68,520 0.4392 0.432 0.413 0.432 0.418 0.437 162,331 0.4221 1.12%
2025-06-11 0 0.445 0.440 0.450 0.440 0.445 366,000 162,560 0.4442 0.428 0.423 0.432 0.423 0.428 380,855 0.4268 1.14%
2025-06-10 0 0.440 0.430 0.460 0.440 0.465 818,000 365,720 0.4471 0.423 0.413 0.442 0.423 0.447 851,199 0.4297 -4.35%
2025-06-09 0 0.460 0.450 0.460 0.435 0.460 1,176,000 532,840 0.4531 0.442 0.432 0.442 0.418 0.442 1,223,729 0.4354 5.75%
2025-06-06 0 0.435 0.425 0.440 0.420 0.435 1,172,000 504,310 0.4303 0.418 0.408 0.423 0.404 0.418 1,219,567 0.4135 1.16%
2025-06-05 0 0.430 0.425 0.430 0.415 0.430 438,000 183,760 0.4195 0.413 0.408 0.413 0.399 0.413 455,777 0.4032 2.38%
2025-06-04 0 0.420 0.405 0.420 0.410 0.420 106,000 43,520 0.4106 0.404 0.389 0.404 0.394 0.404 110,302 0.3946 2.44%
2025-06-03 0 0.410 0.405 0.410 0.410 0.410 10,000 4,100 0.4100 0.394 0.389 0.394 0.394 0.394 10,406 0.3940 0.00%
2025-06-02 0 0.410 0.405 0.410 0.400 0.430 144,000 58,740 0.4079 0.394 0.389 0.394 0.384 0.413 149,844 0.3920 -2.38%
2025-05-30 0 0.420 0.420 0.430 0.420 0.430 212,800 90,340 0.4245 0.404 0.404 0.413 0.404 0.413 221,437 0.4080 -2.33%
2025-05-29 0 0.430 0.420 0.430 0.415 0.430 46,000 19,140 0.4161 0.413 0.404 0.413 0.399 0.413 47,867 0.3999 1.18%
2025-05-28 0 0.425 0.410 0.425 0.425 0.425 34,000 14,400 0.4235 0.408 0.394 0.408 0.408 0.408 35,380 0.4070 2.41%
2025-05-27 0 0.415 0.415 0.420 0.410 0.410 160,000 65,600 0.4100 0.399 0.399 0.404 0.394 0.394 166,494 0.3940 -2.35%
2025-05-26 0 0.425 0.405 0.425 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2025-05-23 0 0.425 0.410 0.430 0.420 0.425 58,000 24,370 0.4202 0.408 0.394 0.413 0.404 0.408 60,354 0.4038 1.19%
2025-05-22 0 0.420 0.410 0.420 0.410 0.430 736,000 304,780 0.4141 0.404 0.394 0.404 0.394 0.413 765,871 0.3980 -1.18%
2025-05-21 0 0.425 0.415 0.425 0.415 0.435 466,000 193,450 0.4151 0.408 0.399 0.408 0.399 0.418 484,913 0.3989 -3.41%
2025-05-20 0 0.440 0.420 0.445 - - 0 0 - 0.423 0.404 0.428 - - 0 - 0.00%
2025-05-19 0 0.440 0.420 0.440 0.420 0.440 102,000 42,880 0.4204 0.423 0.404 0.423 0.404 0.423 106,140 0.4040 0.00%
2025-05-16 0 0.440 0.420 0.440 0.440 0.440 2,000 880 0.4400 0.423 0.404 0.423 0.423 0.423 2,081 0.4228 6.02%
2025-05-15 0 0.415 0.415 0.445 0.410 0.425 416,000 174,080 0.4185 0.399 0.399 0.428 0.394 0.408 432,884 0.4021 -2.35%
2025-05-14 0 0.425 0.435 0.440 0.425 0.425 136,000 58,300 0.4287 0.408 0.418 0.423 0.408 0.408 141,520 0.4120 -3.41%
2025-05-13 0 0.440 0.425 0.445 0.425 0.450 58,000 25,040 0.4317 0.423 0.408 0.428 0.408 0.432 60,354 0.4149 4.76%
2025-05-12 0 0.420 0.420 0.445 0.420 0.455 48,000 20,940 0.4363 0.404 0.404 0.428 0.404 0.437 49,948 0.4192 -6.67%
2025-05-09 0 0.450 0.425 0.445 0.425 0.450 70,400 30,032 0.4266 0.432 0.408 0.428 0.408 0.432 73,257 0.4100 2.27%
2025-05-08 0 0.440 0.430 0.440 0.430 0.445 58,000 25,040 0.4317 0.423 0.413 0.423 0.413 0.428 60,354 0.4149 2.33%
2025-05-07 0 0.430 0.415 0.435 0.415 0.445 6,000 2,580 0.4300 0.413 0.399 0.418 0.399 0.428 6,244 0.4132 -2.27%
2025-05-06 0 0.440 0.410 0.440 0.440 0.445 12,000 5,290 0.4408 0.423 0.394 0.423 0.423 0.428 12,487 0.4236 1.15%
2025-05-02 0 0.435 0.415 0.435 0.415 0.435 132,000 55,730 0.4222 0.418 0.399 0.418 0.399 0.418 137,357 0.4057 -2.25%
2025-04-30 0 0.445 0.425 0.445 0.425 0.445 38,000 16,190 0.4261 0.428 0.408 0.428 0.408 0.428 39,542 0.4094 0.00%
2025-04-29 0 0.445 0.420 0.445 0.425 0.450 64,000 27,290 0.4264 0.428 0.404 0.428 0.408 0.432 66,598 0.4098 1.14%
2025-04-28 0 0.440 0.430 0.440 0.430 0.445 90,000 39,330 0.4370 0.423 0.413 0.423 0.413 0.428 93,653 0.4200 1.15%
2025-04-25 0 0.435 0.425 0.435 0.410 0.445 720,000 314,410 0.4367 0.418 0.408 0.418 0.394 0.428 749,222 0.4196 2.35%
2025-04-24 0 0.425 0.410 0.425 - - 0 0 - 0.408 0.394 0.408 - - 0 - 0.00%
2025-04-23 0 0.425 0.420 0.425 0.425 0.425 2,000 850 0.4250 0.408 0.404 0.408 0.408 0.408 2,081 0.4084 0.00%
2025-04-22 0 0.425 0.400 0.425 - - 0 0 - 0.408 0.384 0.408 - - 0 - 0.00%
2025-04-17 0 0.425 0.405 0.425 0.420 0.425 38,000 15,970 0.4203 0.408 0.389 0.408 0.404 0.408 39,542 0.4039 4.94%
2025-04-16 0 0.405 0.405 0.420 0.400 0.425 94,000 37,760 0.4017 0.389 0.389 0.404 0.384 0.408 97,815 0.3860 0.00%
2025-04-15 0 0.405 0.410 0.425 0.400 0.425 10,000 4,120 0.4120 0.389 0.394 0.408 0.384 0.408 10,406 0.3959 -3.57%
2025-04-14 0 0.420 0.405 0.420 0.400 0.430 364,000 151,720 0.4168 0.404 0.389 0.404 0.384 0.413 378,773 0.4006 6.33%
2025-04-11 0 0.395 0.390 0.395 0.380 0.395 172,000 67,510 0.3925 0.380 0.375 0.380 0.365 0.380 178,981 0.3772 3.95%
2025-04-10 0 0.380 0.375 0.390 0.365 0.380 400,000 149,620 0.3741 0.365 0.360 0.375 0.351 0.365 416,234 0.3595 4.11%
2025-04-09 0 0.365 0.365 0.375 0.360 0.365 382,000 137,910 0.3610 0.351 0.351 0.360 0.346 0.351 397,504 0.3469 0.00%
2025-04-08 0 0.365 0.365 0.385 0.360 0.365 80,000 28,900 0.3613 0.351 0.351 0.370 0.346 0.351 83,247 0.3472 1.39%
2025-04-07 0 0.360 0.360 0.375 0.360 0.440 2,806,000 1,083,490 0.3861 0.346 0.346 0.360 0.346 0.423 2,919,885 0.3711 -20.00%
2025-04-03 0 0.450 0.440 0.450 0.440 0.460 530,000 236,260 0.4458 0.432 0.423 0.432 0.423 0.442 551,511 0.4284 0.00%
2025-04-02 0 0.450 0.440 0.450 0.450 0.450 6,000 2,700 0.4500 0.432 0.423 0.432 0.432 0.432 6,244 0.4324 3.45%
2025-04-01 0 0.435 0.435 0.440 0.435 0.460 208,000 92,340 0.4439 0.418 0.418 0.423 0.418 0.442 216,442 0.4266 0.00%
2025-03-31 0 0.435 0.435 0.450 0.435 0.450 28,000 12,330 0.4404 0.418 0.418 0.432 0.418 0.432 29,136 0.4232 -3.33%
2025-03-28 0 0.450 0.440 0.450 - - 0 0 - 0.432 0.423 0.432 - - 0 - 0.00%
2025-03-27 0 0.450 0.440 0.455 0.440 0.450 224,000 100,500 0.4487 0.432 0.423 0.437 0.423 0.432 233,091 0.4312 0.00%
2025-03-26 0 0.450 0.435 0.455 0.450 0.450 2,000 900 0.4500 0.432 0.418 0.437 0.432 0.432 2,081 0.4324 1.12%
2025-03-25 0 0.445 0.440 0.455 0.440 0.445 128,000 56,810 0.4438 0.428 0.423 0.437 0.423 0.428 133,195 0.4265 0.00%
2025-03-24 0 0.445 0.435 0.445 0.440 0.445 52,000 22,890 0.4402 0.428 0.418 0.428 0.423 0.428 54,110 0.4230 0.00%
2025-03-21 0 0.445 0.435 0.445 0.440 0.450 374,240 167,596 0.4478 0.428 0.418 0.428 0.423 0.432 389,429 0.4304 0.00%
2025-03-20 0 0.445 0.440 0.445 0.435 0.445 518,000 228,010 0.4402 0.428 0.423 0.428 0.418 0.428 539,024 0.4230 -1.11%
2025-03-19 0 0.450 0.440 0.450 0.440 0.450 920,000 409,510 0.4451 0.432 0.423 0.432 0.423 0.432 957,339 0.4278 0.00%
2025-03-18 0 0.450 0.440 0.450 0.430 0.450 500,000 220,260 0.4405 0.432 0.423 0.432 0.413 0.432 520,293 0.4233 2.27%
2025-03-17 0 0.440 0.435 0.440 0.435 0.440 260,000 113,460 0.4364 0.423 0.418 0.423 0.418 0.423 270,552 0.4194 2.33%
2025-03-14 0 0.430 0.430 0.435 0.430 0.440 428,000 185,430 0.4332 0.413 0.413 0.418 0.413 0.423 445,371 0.4163 -3.37%
2025-03-13 0 0.445 0.440 0.445 0.440 0.445 798,000 351,750 0.4408 0.428 0.423 0.428 0.423 0.428 830,388 0.4236 -1.11%
2025-03-12 0 0.450 0.440 0.450 0.440 0.450 408,000 182,370 0.4470 0.432 0.423 0.432 0.423 0.432 424,559 0.4296 0.00%
2025-03-11 0 0.450 0.445 0.450 0.440 0.450 212,000 94,510 0.4458 0.432 0.428 0.432 0.423 0.432 220,604 0.4284 0.00%
2025-03-10 0 0.450 0.440 0.450 0.440 0.450 166,000 74,110 0.4464 0.432 0.423 0.432 0.423 0.432 172,737 0.4290 0.00%
2025-03-07 0 0.450 0.445 0.450 0.445 0.450 312,000 140,030 0.4488 0.432 0.428 0.432 0.428 0.432 324,663 0.4313 0.00%
2025-03-06 0 0.450 0.450 0.455 0.440 0.455 918,000 410,550 0.4472 0.432 0.432 0.437 0.423 0.437 955,258 0.4298 -1.10%
2025-03-05 0 0.455 0.445 0.460 0.445 0.455 476,000 214,370 0.4504 0.437 0.428 0.442 0.428 0.437 495,319 0.4328 0.00%
2025-03-04 0 0.455 0.450 0.460 0.440 0.455 564,000 252,820 0.4483 0.437 0.432 0.442 0.423 0.437 586,891 0.4308 0.00%
2025-03-03 0 0.455 0.445 0.460 0.445 0.455 96,000 43,060 0.4485 0.437 0.428 0.442 0.428 0.437 99,896 0.4310 1.11%
2025-02-28 0 0.450 0.440 0.450 0.445 0.460 714,000 324,130 0.4540 0.432 0.423 0.432 0.428 0.442 742,979 0.4363 -1.10%
2025-02-27 0 0.455 0.450 0.455 0.450 0.460 326,000 146,890 0.4506 0.437 0.432 0.437 0.432 0.442 339,231 0.4330 0.00%
2025-02-26 0 0.455 0.450 0.455 0.445 0.465 696,000 314,520 0.4519 0.437 0.432 0.437 0.428 0.447 724,248 0.4343 0.00%
2025-02-25 0 0.455 0.455 0.460 0.445 0.465 872,000 398,890 0.4574 0.437 0.437 0.442 0.428 0.447 907,391 0.4396 0.00%
2025-02-24 0 0.455 0.455 0.465 0.450 0.465 88,000 40,500 0.4602 0.437 0.437 0.447 0.432 0.447 91,572 0.4423 -1.09%
2025-02-21 0 0.460 0.455 0.460 0.450 0.475 2,367,600 1,083,688 0.4577 0.442 0.437 0.442 0.432 0.456 2,463,692 0.4399 -3.16%
2025-02-20 0 0.475 0.470 0.475 0.470 0.480 634,000 302,920 0.4778 0.456 0.452 0.456 0.452 0.461 659,732 0.4592 -1.04%
2025-02-19 0 0.480 0.475 0.480 0.450 0.480 1,114,000 520,800 0.4675 0.461 0.456 0.461 0.432 0.461 1,159,213 0.4493 5.49%
2025-02-18 0 0.455 0.450 0.455 0.445 0.455 117,280 52,404 0.4468 0.437 0.432 0.437 0.428 0.437 122,040 0.4294 0.00%
2025-02-17 0 0.455 0.450 0.455 0.435 0.455 354,000 157,220 0.4441 0.437 0.432 0.437 0.418 0.437 368,367 0.4268 0.00%
2025-02-14 0 0.455 0.435 0.455 0.435 0.455 2,444,000 1,082,120 0.4428 0.437 0.418 0.437 0.418 0.437 2,543,193 0.4255 -1.09%
2025-02-13 0 0.460 0.460 0.475 0.450 0.495 2,330,000 1,096,140 0.4704 0.442 0.442 0.456 0.432 0.476 2,424,566 0.4521 0.00%
2025-02-12 0 0.460 0.455 0.460 0.445 0.470 760,000 345,350 0.4544 0.442 0.437 0.442 0.428 0.452 790,845 0.4367 -4.17%
2025-02-11 0 0.480 0.460 0.480 0.450 0.485 464,000 213,970 0.4611 0.461 0.442 0.461 0.432 0.466 482,832 0.4432 2.13%
2025-02-10 0 0.470 0.465 0.470 0.470 0.475 110,000 52,000 0.4727 0.452 0.447 0.452 0.452 0.456 114,464 0.4543 -1.05%
2025-02-07 0 0.475 0.470 0.475 0.470 0.475 168,000 79,530 0.4734 0.456 0.452 0.456 0.452 0.456 174,818 0.4549 -1.04%
2025-02-06 0 0.480 0.470 0.480 0.465 0.490 586,000 281,130 0.4797 0.461 0.452 0.461 0.447 0.471 609,783 0.4610 0.00%
2025-02-05 0 0.480 0.470 0.480 0.465 0.490 690,000 329,420 0.4774 0.461 0.452 0.461 0.447 0.471 718,004 0.4588 0.00%
2025-02-04 0 0.480 0.470 0.480 0.465 0.500 2,470,000 1,191,370 0.4823 0.461 0.452 0.461 0.447 0.480 2,570,248 0.4635 1.05%
2025-02-03 0 0.475 0.450 0.475 0.420 0.475 937,200 430,766 0.4596 0.456 0.432 0.456 0.404 0.456 975,237 0.4417 7.95%
2025-01-28 0 0.440 0.425 0.440 - - 0 0 - 0.423 0.408 0.423 - - 0 - 0.00%
2025-01-27 0 0.440 0.425 0.445 0.430 0.440 234,000 100,660 0.4302 0.423 0.408 0.428 0.413 0.423 243,497 0.4134 2.33%
2025-01-24 0 0.430 0.430 0.440 0.430 0.430 242,000 104,060 0.4300 0.413 0.413 0.423 0.413 0.413 251,822 0.4132 0.00%
2025-01-23 0 0.430 0.430 0.435 0.425 0.435 220,000 94,370 0.4290 0.413 0.413 0.418 0.408 0.418 228,929 0.4122 0.00%
2025-01-22 0 0.430 0.425 0.430 0.430 0.445 360,000 155,330 0.4315 0.413 0.408 0.413 0.413 0.428 374,611 0.4146 -2.27%
2025-01-21 0 0.440 0.435 0.440 0.435 0.445 288,000 126,560 0.4394 0.423 0.418 0.423 0.418 0.428 299,689 0.4223 -2.22%
2025-01-20 0 0.450 0.445 0.450 - - 0 0 - 0.432 0.428 0.432 - - 0 - 0.00%
2025-01-17 0 0.450 0.450 0.455 0.450 0.460 96,000 43,720 0.4554 0.432 0.432 0.437 0.432 0.442 99,896 0.4377 0.00%
2025-01-16 0 0.450 0.425 0.450 0.450 0.450 8,000 3,600 0.4500 0.432 0.408 0.432 0.432 0.432 8,325 0.4324 0.00%
2025-01-15 0 0.450 0.450 0.455 0.445 0.450 12,000 5,350 0.4458 0.432 0.432 0.437 0.428 0.432 12,487 0.4284 1.12%
2025-01-14 0 0.445 0.445 0.450 0.445 0.460 45,200 20,300 0.4491 0.428 0.428 0.432 0.428 0.442 47,034 0.4316 -2.20%
2025-01-13 0 0.455 0.445 0.455 - - 0 0 - 0.437 0.428 0.437 - - 0 - 0.00%
2025-01-10 0 0.455 0.445 0.460 0.445 0.460 28,000 12,810 0.4575 0.437 0.428 0.442 0.428 0.442 29,136 0.4397 1.11%
2025-01-09 0 0.450 0.450 0.455 0.450 0.455 34,000 15,440 0.4541 0.432 0.432 0.437 0.432 0.437 35,380 0.4364 -1.10%
2025-01-08 0 0.455 0.445 0.455 0.445 0.455 60,000 26,800 0.4467 0.437 0.428 0.437 0.428 0.437 62,435 0.4292 1.11%
2025-01-07 0 0.450 0.450 0.460 0.445 0.460 30,000 13,590 0.4530 0.432 0.432 0.442 0.428 0.442 31,218 0.4353 -2.17%
2025-01-06 0 0.460 0.450 0.460 - - 0 0 - 0.442 0.432 0.442 - - 0 - 0.00%
2025-01-03 0 0.460 0.445 0.465 0.445 0.460 248,000 111,840 0.4510 0.442 0.428 0.447 0.428 0.442 258,065 0.4334 1.10%
2025-01-02 0 0.455 0.445 0.455 0.445 0.465 172,000 77,580 0.4510 0.437 0.428 0.437 0.428 0.447 178,981 0.4335 -2.15%
2024-12-31 0 0.465 0.445 0.465 0.460 0.465 102,000 47,270 0.4634 0.447 0.428 0.447 0.442 0.447 106,140 0.4454 1.09%
2024-12-30 0 0.460 0.445 0.460 0.450 0.460 560,400 254,074 0.4534 0.442 0.428 0.442 0.432 0.442 583,144 0.4357 0.00%
2024-12-27 0 0.460 0.455 0.470 0.460 0.475 100,000 46,820 0.4682 0.442 0.437 0.452 0.442 0.456 104,059 0.4499 -2.13%
2024-12-24 0 0.470 0.450 0.470 0.455 0.470 120,000 55,640 0.4637 0.452 0.432 0.452 0.437 0.452 124,870 0.4456 3.30%
2024-12-23 0 0.455 0.445 0.455 0.445 0.460 132,000 59,840 0.4533 0.437 0.428 0.437 0.428 0.442 137,357 0.4357 0.00%
2024-12-20 0 0.455 0.440 0.455 0.440 0.455 159,200 71,414 0.4486 0.437 0.423 0.437 0.423 0.437 165,661 0.4311 -1.09%
2024-12-19 0 0.460 0.445 0.460 0.445 0.460 102,000 46,680 0.4576 0.442 0.428 0.442 0.428 0.442 106,140 0.4398 1.10%
2024-12-18 0 0.455 0.450 0.455 0.445 0.455 118,000 53,460 0.4531 0.437 0.432 0.437 0.428 0.437 122,789 0.4354 2.25%
2024-12-17 0 0.445 0.445 0.460 0.445 0.460 446,000 201,510 0.4518 0.428 0.428 0.442 0.428 0.442 464,101 0.4342 -4.30%
2024-12-16 0 0.465 0.450 0.465 0.450 0.470 330,000 150,990 0.4575 0.447 0.432 0.447 0.432 0.452 343,393 0.4397 0.00%
2024-12-13 0 0.465 0.450 0.465 0.450 0.465 258,000 118,150 0.4579 0.447 0.432 0.447 0.432 0.447 268,471 0.4401 1.09%
2024-12-12 0 0.460 0.455 0.460 0.455 0.480 356,000 165,230 0.4641 0.442 0.437 0.442 0.437 0.461 370,449 0.4460 -1.08%
2024-12-11 0 0.465 0.455 0.465 0.460 0.465 104,000 48,070 0.4622 0.447 0.437 0.447 0.442 0.447 108,221 0.4442 1.09%
2024-12-10 0 0.460 0.455 0.460 0.455 0.465 194,000 88,990 0.4587 0.442 0.437 0.442 0.437 0.447 201,874 0.4408 -1.08%
2024-12-09 0 0.465 0.455 0.465 0.450 0.465 578,000 265,620 0.4596 0.447 0.437 0.447 0.432 0.447 601,459 0.4416 3.33%
2024-12-06 0 0.460 0.455 0.465 0.460 0.465 150,000 69,380 0.4625 0.432 0.428 0.437 0.432 0.437 159,557 0.4348 -2.13%
2024-12-05 0 0.470 0.450 0.470 0.455 0.475 354,008 162,323 0.4585 0.442 0.423 0.442 0.428 0.447 376,562 0.4311 1.08%
2024-12-04 0 0.465 0.455 0.465 0.460 0.465 210,000 96,950 0.4617 0.437 0.428 0.437 0.432 0.437 223,379 0.4340 -1.06%
2024-12-03 0 0.470 0.455 0.470 0.460 0.480 142,000 66,820 0.4706 0.442 0.428 0.442 0.432 0.451 151,047 0.4424 0.00%
2024-12-02 0 0.470 0.460 0.470 0.455 0.475 106,000 49,730 0.4692 0.442 0.432 0.442 0.428 0.447 112,753 0.4411 0.00%
2024-11-29 0 0.470 0.455 0.470 0.455 0.470 248,000 114,720 0.4626 0.442 0.428 0.442 0.428 0.442 263,800 0.4349 0.00%
2024-11-28 0 0.470 0.455 0.470 0.455 0.470 810,000 374,740 0.4626 0.442 0.428 0.442 0.428 0.442 861,605 0.4349 -1.05%
2024-11-27 0 0.475 0.470 0.475 0.465 0.475 872,000 409,340 0.4694 0.447 0.442 0.447 0.437 0.447 927,555 0.4413 1.06%
2024-11-26 0 0.470 0.465 0.470 0.465 0.480 426,000 200,000 0.4695 0.442 0.437 0.442 0.437 0.451 453,141 0.4414 0.00%
2024-11-25 0 0.470 0.460 0.470 0.450 0.470 342,000 157,570 0.4607 0.442 0.432 0.442 0.423 0.442 363,789 0.4331 2.17%
2024-11-22 0 0.460 0.450 0.460 0.450 0.470 408,000 187,880 0.4605 0.432 0.423 0.432 0.423 0.442 433,994 0.4329 -1.08%
2024-11-21 0 0.465 0.460 0.470 0.460 0.475 658,000 307,530 0.4674 0.437 0.432 0.442 0.432 0.447 699,921 0.4394 0.00%
2024-11-20 0 0.465 0.465 0.470 0.465 0.480 532,000 251,070 0.4719 0.437 0.437 0.442 0.437 0.451 565,894 0.4437 -1.06%
2024-11-19 0 0.470 0.465 0.475 0.465 0.480 1,786,800 842,694 0.4716 0.442 0.437 0.447 0.437 0.451 1,900,638 0.4434 6.82%
2024-11-18 0 0.440 0.440 0.450 0.440 0.470 24,000 10,620 0.4425 0.414 0.414 0.423 0.414 0.442 25,529 0.4160 -3.30%
2024-11-15 0 0.455 0.440 0.455 0.435 0.460 362,000 159,620 0.4409 0.428 0.414 0.428 0.409 0.432 385,063 0.4145 2.25%
2024-11-14 0 0.445 0.435 0.445 - - 0 0 - 0.418 0.409 0.418 - - 0 - 0.00%
2024-11-13 0 0.445 0.435 0.445 0.435 0.465 20,000 8,880 0.4440 0.418 0.409 0.418 0.409 0.437 21,274 0.4174 0.00%
2024-11-12 0 0.445 0.440 0.445 0.435 0.450 348,000 152,980 0.4396 0.418 0.414 0.418 0.409 0.423 370,171 0.4133 1.14%
2024-11-11 0 0.440 0.440 0.455 0.440 0.455 274,000 123,120 0.4493 0.414 0.414 0.428 0.414 0.428 291,457 0.4224 -3.30%
2024-11-08 0 0.455 0.450 0.465 0.450 0.465 314,000 142,160 0.4527 0.428 0.423 0.437 0.423 0.437 334,005 0.4256 1.11%
2024-11-07 0 0.450 0.450 0.465 0.445 0.455 410,000 184,740 0.4506 0.423 0.423 0.437 0.418 0.428 436,121 0.4236 -2.17%
2024-11-06 0 0.460 0.445 0.460 0.445 0.465 320,000 144,980 0.4531 0.432 0.418 0.432 0.418 0.437 340,387 0.4259 1.10%
2024-11-05 0 0.455 0.455 0.470 0.450 0.475 1,634,000 748,470 0.4581 0.428 0.428 0.442 0.423 0.447 1,738,103 0.4306 -5.21%
2024-11-04 0 0.480 0.465 0.480 0.460 0.480 112,000 51,690 0.4615 0.451 0.437 0.451 0.432 0.451 119,136 0.4339 2.13%
2024-11-01 0 0.470 0.460 0.470 0.460 0.470 478,000 222,290 0.4650 0.442 0.432 0.442 0.432 0.442 508,454 0.4372 -2.08%
2024-10-31 0 0.480 0.465 0.480 0.465 0.480 16,000 7,620 0.4763 0.451 0.437 0.451 0.437 0.451 17,019 0.4477 2.13%
2024-10-30 0 0.470 0.465 0.470 0.465 0.480 822,000 385,770 0.4693 0.442 0.437 0.442 0.437 0.451 874,370 0.4412 -2.08%
2024-10-29 0 0.480 0.465 0.480 0.470 0.480 940,000 443,620 0.4719 0.451 0.437 0.451 0.442 0.451 999,888 0.4437 0.00%
2024-10-28 0 0.480 0.475 0.480 0.470 0.480 94,000 45,080 0.4796 0.451 0.447 0.451 0.442 0.451 99,989 0.4509 0.00%
2024-10-25 0 0.480 0.475 0.480 0.470 0.480 228,000 107,910 0.4733 0.451 0.447 0.451 0.442 0.451 242,526 0.4449 0.00%
2024-10-24 0 0.480 0.480 0.485 0.480 0.495 86,000 41,430 0.4817 0.451 0.451 0.456 0.451 0.465 91,479 0.4529 -3.03%
2024-10-23 0 0.495 0.490 0.495 0.475 0.495 304,000 147,380 0.4848 0.465 0.461 0.465 0.447 0.465 323,368 0.4558 1.02%
2024-10-22 0 0.490 0.480 0.490 0.480 0.500 802,000 385,950 0.4812 0.461 0.451 0.461 0.451 0.470 853,096 0.4524 -1.01%
2024-10-21 0 0.495 0.490 0.495 0.490 0.510 424,000 213,030 0.5024 0.465 0.461 0.465 0.461 0.479 451,013 0.4723 -2.94%
2024-10-18 0 0.510 0.485 0.510 0.480 0.520 2,282,000 1,136,800 0.4982 0.479 0.456 0.479 0.451 0.489 2,427,387 0.4683 6.25%
2024-10-17 0 0.480 0.475 0.480 0.470 0.500 981,200 475,458 0.4846 0.451 0.447 0.451 0.442 0.470 1,043,713 0.4555 -4.00%
2024-10-16 0 0.500 0.490 0.510 0.480 0.520 370,000 182,000 0.4919 0.470 0.461 0.479 0.451 0.489 393,573 0.4624 1.01%
2024-10-15 0 0.495 0.485 0.495 0.485 0.510 1,234,000 615,370 0.4987 0.465 0.456 0.465 0.456 0.479 1,312,618 0.4688 -1.00%
2024-10-14 0 0.500 0.490 0.500 0.480 0.510 1,424,000 695,580 0.4885 0.470 0.461 0.470 0.451 0.479 1,514,723 0.4592 0.00%
2024-10-10 0 0.500 0.490 0.500 0.480 0.510 1,352,400 662,558 0.4899 0.470 0.461 0.470 0.451 0.479 1,438,562 0.4606 1.01%
2024-10-09 0 0.495 0.485 0.495 0.475 0.520 3,410,000 1,670,650 0.4899 0.465 0.456 0.465 0.447 0.489 3,627,252 0.4606 -1.00%
2024-10-08 0 0.500 0.500 0.510 0.500 0.610 3,914,000 2,089,500 0.5339 0.470 0.470 0.479 0.470 0.573 4,163,362 0.5019 -15.25%
2024-10-07 0 0.590 0.580 0.590 0.570 0.670 19,176,000 11,926,880 0.6220 0.555 0.545 0.555 0.536 0.630 20,397,708 0.5847 5.36%
2024-10-04 0 0.560 0.550 0.560 0.455 0.580 25,516,000 13,606,090 0.5332 0.526 0.517 0.526 0.428 0.545 27,141,631 0.5013 23.08%
2024-10-03 0 0.455 0.450 0.455 0.425 0.455 3,468,000 1,522,930 0.4391 0.428 0.423 0.428 0.400 0.428 3,688,947 0.4128 9.64%
2024-10-02 0 0.415 0.415 0.420 0.385 0.415 1,140,000 462,950 0.4061 0.390 0.390 0.395 0.362 0.390 1,212,630 0.3818 5.06%
2024-09-30 0 0.395 0.395 0.400 0.385 0.410 386,000 151,060 0.3913 0.371 0.371 0.376 0.362 0.385 410,592 0.3679 1.28%
2024-09-27 0 0.390 0.390 0.400 0.385 0.415 748,000 292,700 0.3913 0.367 0.367 0.376 0.362 0.390 795,655 0.3679 1.30%
2024-09-26 0 0.385 0.385 0.390 0.375 0.390 496,000 189,300 0.3817 0.362 0.362 0.367 0.353 0.367 527,600 0.3588 -1.28%
2024-09-25 0 0.390 0.380 0.390 0.385 0.390 120,000 46,210 0.3851 0.367 0.357 0.367 0.362 0.367 127,645 0.3620 0.00%
2024-09-24 0 0.390 0.380 0.390 0.370 0.390 140,000 53,420 0.3816 0.367 0.357 0.367 0.348 0.367 148,919 0.3587 -1.27%
2024-09-23 0 0.395 0.370 0.395 0.380 0.395 82,000 31,590 0.3852 0.371 0.348 0.371 0.357 0.371 87,224 0.3622 2.60%
2024-09-20 0 0.385 0.380 0.385 0.385 0.385 16,000 6,160 0.3850 0.362 0.357 0.362 0.362 0.362 17,019 0.3619 -2.53%
2024-09-19 0 0.395 0.385 0.395 0.380 0.395 86,000 32,890 0.3824 0.371 0.362 0.371 0.357 0.371 91,479 0.3595 -1.25%
2024-09-17 0 0.400 0.370 0.400 0.400 0.415 10,000 4,030 0.4030 0.376 0.348 0.376 0.376 0.390 10,637 0.3789 5.26%
2024-09-16 0 0.380 0.380 0.410 0.380 0.380 72,000 27,360 0.3800 0.357 0.357 0.385 0.357 0.357 76,587 0.3572 -2.56%
2024-09-13 0 0.390 0.390 0.400 - - 0 0 - 0.367 0.367 0.376 - - 0 - 0.00%
2024-09-12 0 0.390 0.375 0.420 - - 0 0 - 0.367 0.353 0.395 - - 0 - 0.00%
2024-09-11 0 0.390 0.390 0.400 0.365 0.390 260,000 99,410 0.3823 0.367 0.367 0.376 0.343 0.367 276,565 0.3594 2.63%
2024-09-10 0 0.380 0.380 0.395 0.380 0.400 168,000 64,760 0.3855 0.357 0.357 0.371 0.357 0.376 178,703 0.3624 0.00%
2024-09-09 0 0.380 0.375 0.385 0.375 0.430 314,400 121,416 0.3862 0.357 0.353 0.362 0.353 0.404 334,431 0.3631 -8.43%
2024-09-05 0 0.415 0.395 0.420 0.395 0.415 84,000 34,090 0.4058 0.390 0.371 0.395 0.371 0.390 89,352 0.3815 2.47%
2024-09-04 0 0.405 0.390 0.405 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2024-09-03 0 0.405 0.405 0.425 0.390 0.410 152,400 61,040 0.4005 0.381 0.381 0.400 0.367 0.385 162,109 0.3765 -1.22%
2024-09-02 0 0.430 0.395 0.435 - - 0 0 - 0.385 0.354 0.390 - - 0 - 0.00%
2024-08-30 0 0.430 0.395 0.430 - - 0 0 - 0.385 0.354 0.385 - - 0 - 0.00%
2024-08-29 0 0.430 0.400 0.430 0.415 0.435 22,000 9,170 0.4168 0.385 0.359 0.385 0.372 0.390 24,543 0.3736 3.61%
2024-08-28 0 0.415 0.405 0.420 0.405 0.435 24,000 9,780 0.4075 0.372 0.363 0.376 0.363 0.390 26,774 0.3653 0.00%
2024-08-27 0 0.415 0.410 0.415 0.420 0.440 212,000 89,130 0.4204 0.372 0.368 0.372 0.376 0.394 236,507 0.3769 -2.35%
2024-08-26 0 0.425 0.415 0.425 0.400 0.425 202,000 84,350 0.4176 0.381 0.372 0.381 0.359 0.381 225,351 0.3743 1.19%
2024-08-23 0 0.420 0.405 0.420 - - 0 0 - 0.376 0.363 0.376 - - 0 - -1.18%
2024-08-22 0 0.425 0.410 0.435 0.390 0.435 1,588,000 637,260 0.4013 0.381 0.368 0.390 0.350 0.390 1,771,571 0.3597 6.25%
2024-08-21 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.359 0.359 0.368 0.359 0.359 13,387 0.3586 -4.76%
2024-08-20 0 0.420 0.405 0.420 0.425 0.445 6,000 2,590 0.4317 0.376 0.363 0.376 0.381 0.399 6,694 0.3869 3.70%
2024-08-19 0 0.405 0.405 0.410 0.395 0.415 165,200 65,690 0.3976 0.363 0.363 0.368 0.354 0.372 184,297 0.3564 0.00%
2024-08-16 0 0.405 0.405 0.410 0.400 0.410 262,000 105,250 0.4017 0.363 0.363 0.368 0.359 0.368 292,287 0.3601 0.00%
2024-08-15 0 0.405 0.400 0.410 0.405 0.445 310,000 126,210 0.4071 0.363 0.359 0.368 0.363 0.399 345,836 0.3649 -2.41%
2024-08-14 0 0.415 0.410 0.415 0.410 0.430 1,334,000 554,240 0.4155 0.372 0.368 0.372 0.368 0.385 1,488,209 0.3724 -5.68%
2024-08-13 0 0.440 0.420 0.440 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2024-08-12 0 0.440 0.425 0.445 0.430 0.440 58,000 24,960 0.4303 0.394 0.381 0.399 0.385 0.394 64,705 0.3858 2.33%
2024-08-09 0 0.430 0.435 0.440 - - 0 0 - 0.385 0.390 0.394 - - 0 - 0.00%
2024-08-08 0 0.430 0.435 0.440 - - 2,000 880 0.4400 0.385 0.390 0.394 - - 2,231 0.3944 0.00%
2024-08-07 0 0.430 0.435 0.440 0.430 0.445 96,000 41,430 0.4316 0.385 0.390 0.394 0.385 0.399 107,097 0.3868 0.00%
2024-08-06 0 0.430 0.435 0.440 0.430 0.445 14,000 6,080 0.4343 0.385 0.390 0.394 0.385 0.399 15,618 0.3893 0.00%
2024-08-05 0 0.430 0.430 0.440 0.430 0.435 68,000 29,360 0.4318 0.385 0.385 0.394 0.385 0.390 75,861 0.3870 -4.44%
2024-08-02 0 0.450 0.435 0.450 0.435 0.450 80,000 35,400 0.4425 0.403 0.390 0.403 0.390 0.403 89,248 0.3966 3.45%
2024-08-01 0 0.435 0.440 0.450 0.435 0.435 2,000 870 0.4350 0.390 0.394 0.403 0.390 0.390 2,231 0.3899 -4.40%
2024-07-31 0 0.455 0.440 0.455 - - 0 0 - 0.408 0.394 0.408 - - 0 - 0.00%
2024-07-30 0 0.455 0.430 0.455 0.435 0.455 102,000 44,410 0.4354 0.408 0.385 0.408 0.390 0.408 113,791 0.3903 3.41%
2024-07-29 0 0.440 0.440 0.455 0.440 0.440 4,000 1,760 0.4400 0.394 0.394 0.408 0.394 0.394 4,462 0.3944 -2.22%
2024-07-26 0 0.450 0.450 0.460 0.435 0.460 1,000,000 445,650 0.4457 0.403 0.403 0.412 0.390 0.412 1,115,599 0.3995 3.45%
2024-07-25 0 0.435 0.435 0.450 0.435 0.450 238,800 105,990 0.4438 0.390 0.390 0.403 0.390 0.403 266,405 0.3979 -3.33%
2024-07-24 0 0.450 0.450 0.455 0.440 0.460 134,000 60,390 0.4507 0.403 0.403 0.408 0.394 0.412 149,490 0.4040 2.27%
2024-07-23 0 0.440 0.440 0.445 0.440 0.450 114,000 50,350 0.4417 0.394 0.394 0.399 0.394 0.403 127,178 0.3959 -2.22%
2024-07-22 0 0.450 0.440 0.450 0.450 0.455 52,000 23,570 0.4533 0.403 0.394 0.403 0.403 0.408 58,011 0.4063 0.00%
2024-07-19 0 0.450 0.450 0.460 0.450 0.460 116,000 52,228 0.4502 0.403 0.403 0.412 0.403 0.412 129,409 0.4036 -3.23%
2024-07-18 0 0.465 0.460 0.465 0.455 0.465 22,000 10,120 0.4600 0.417 0.412 0.417 0.408 0.417 24,543 0.4123 1.09%
2024-07-17 0 0.460 0.455 0.470 0.455 0.475 279,200 128,442 0.4600 0.412 0.408 0.421 0.408 0.426 311,475 0.4124 -1.08%
2024-07-16 0 0.465 0.465 0.470 0.460 0.470 254,000 117,430 0.4623 0.417 0.417 0.421 0.412 0.421 283,362 0.4144 1.09%
2024-07-15 0 0.460 0.450 0.460 0.450 0.465 468,000 214,740 0.4588 0.412 0.403 0.412 0.403 0.417 522,100 0.4113 0.00%
2024-07-12 0 0.460 0.460 0.465 0.435 0.465 784,000 353,920 0.4514 0.412 0.412 0.417 0.390 0.417 874,629 0.4047 0.00%
2024-07-11 0 0.460 0.450 0.460 0.450 0.460 107,200 48,536 0.4528 0.412 0.403 0.412 0.403 0.412 119,592 0.4058 1.10%
2024-07-10 0 0.455 0.450 0.455 0.445 0.455 92,000 41,240 0.4483 0.408 0.403 0.408 0.399 0.408 102,635 0.4018 2.25%
2024-07-09 0 0.445 0.445 0.460 0.440 0.465 1,518,000 683,280 0.4501 0.399 0.399 0.412 0.394 0.417 1,693,479 0.4035 1.14%
2024-07-08 0 0.440 0.430 0.440 0.430 0.445 180,800 78,862 0.4362 0.394 0.385 0.394 0.385 0.399 201,700 0.3910 -1.12%
2024-07-05 0 0.445 0.435 0.445 0.430 0.455 942,000 414,470 0.4400 0.399 0.390 0.399 0.385 0.408 1,050,894 0.3944 -3.26%
2024-07-04 0 0.460 0.450 0.460 0.445 0.465 902,000 404,760 0.4487 0.412 0.403 0.412 0.399 0.417 1,006,270 0.4022 -2.13%
2024-07-03 0 0.470 0.460 0.470 0.460 0.470 84,000 38,760 0.4614 0.421 0.412 0.421 0.412 0.421 93,710 0.4136 -1.05%
2024-07-02 0 0.475 0.465 0.475 0.465 0.480 697,200 328,556 0.4713 0.426 0.417 0.426 0.417 0.430 777,795 0.4224 3.26%
2024-06-28 0 0.460 0.455 0.460 0.460 0.470 274,000 126,080 0.4601 0.412 0.408 0.412 0.412 0.421 305,674 0.4125 -2.13%
2024-06-27 0 0.470 0.460 0.470 0.455 0.470 160,000 73,940 0.4621 0.421 0.412 0.421 0.408 0.421 178,496 0.4142 0.00%
2024-06-26 0 0.470 0.460 0.470 0.460 0.470 440,000 205,510 0.4671 0.421 0.412 0.421 0.412 0.421 490,863 0.4187 -1.05%
2024-06-25 0 0.475 0.470 0.480 0.460 0.480 444,000 209,400 0.4716 0.426 0.421 0.430 0.412 0.430 495,326 0.4228 -1.04%
2024-06-24 0 0.480 0.475 0.480 0.450 0.480 966,000 455,090 0.4711 0.430 0.426 0.430 0.403 0.430 1,077,668 0.4223 3.23%
2024-06-21 0 0.465 0.460 0.465 0.450 0.500 3,948,000 1,889,000 0.4785 0.417 0.412 0.417 0.403 0.448 4,404,383 0.4289 -2.11%
2024-06-20 0 0.475 0.470 0.480 0.465 0.485 2,688,000 1,283,480 0.4775 0.426 0.421 0.430 0.417 0.435 2,998,729 0.4280 3.26%
2024-06-19 0 0.460 0.455 0.460 0.440 0.460 2,954,000 1,324,380 0.4483 0.412 0.408 0.412 0.394 0.412 3,295,478 0.4019 0.00%
2024-06-18 0 0.460 0.450 0.460 0.450 0.465 546,000 248,250 0.4547 0.412 0.403 0.412 0.403 0.417 609,117 0.4076 -1.08%
2024-06-17 0 0.465 0.460 0.465 0.450 0.500 5,188,000 2,428,270 0.4681 0.417 0.412 0.417 0.403 0.448 5,787,725 0.4196 -6.06%
2024-06-14 0 0.495 0.495 0.510 0.425 0.550 27,888,400 14,137,544 0.5069 0.444 0.444 0.457 0.381 0.493 31,112,259 0.4544 33.78%
2024-06-13 0 0.370 0.370 0.390 0.370 0.370 96,000 35,520 0.3700 0.332 0.332 0.350 0.332 0.332 107,097 0.3317 0.00%
2024-06-12 0 0.370 0.370 0.390 0.370 0.370 46,000 17,020 0.3700 0.332 0.332 0.350 0.332 0.332 51,318 0.3317 0.00%
2024-06-11 0 0.370 0.370 0.390 0.365 0.375 84,000 31,500 0.3750 0.332 0.332 0.350 0.327 0.336 93,710 0.3361 0.00%
2024-06-07 0 0.370 0.370 0.385 0.370 0.370 22,000 8,140 0.3700 0.332 0.332 0.345 0.332 0.332 24,543 0.3317 0.00%
2024-06-06 0 0.370 0.360 0.385 0.370 0.400 334,000 127,050 0.3804 0.332 0.323 0.345 0.332 0.359 372,610 0.3410 0.00%
2024-06-05 0 0.370 0.365 0.380 0.365 0.390 60,000 22,380 0.3730 0.332 0.327 0.341 0.327 0.350 66,936 0.3343 -5.13%
2024-06-04 0 0.390 0.370 0.390 - - 0 0 - 0.350 0.332 0.350 - - 0 - 0.00%
2024-06-03 0 0.390 0.370 0.390 0.405 0.405 2,000 810 0.4050 0.350 0.332 0.350 0.363 0.363 2,231 0.3630 2.63%
2024-05-31 0 0.380 0.370 0.385 0.380 0.400 14,000 5,380 0.3843 0.341 0.332 0.345 0.341 0.359 15,618 0.3445 -3.80%
2024-05-30 0 0.395 0.375 0.395 0.370 0.405 14,000 5,350 0.3821 0.354 0.336 0.354 0.332 0.363 15,618 0.3425 3.95%
2024-05-29 0 0.380 0.365 0.385 0.370 0.370 20,000 7,400 0.3700 0.341 0.327 0.345 0.332 0.332 22,312 0.3317 0.00%
2024-05-28 0 0.380 0.370 0.380 0.360 0.405 236,000 87,270 0.3698 0.341 0.332 0.341 0.323 0.363 263,281 0.3315 -2.56%
2024-05-27 0 0.390 0.370 0.390 0.360 0.405 17,600 6,636 0.3770 0.350 0.332 0.350 0.323 0.363 19,635 0.3380 0.00%
2024-05-24 0 0.390 0.380 0.390 - - 0 0 - 0.350 0.341 0.350 - - 0 - 0.00%
2024-05-23 0 0.390 0.375 0.390 - - 0 0 - 0.350 0.336 0.350 - - 0 - -1.27%
2024-05-22 0 0.395 0.370 0.410 - - 0 0 - 0.354 0.332 0.368 - - 0 - 2.60%
2024-05-21 0 0.385 0.375 0.390 0.370 0.385 134,000 50,400 0.3761 0.345 0.336 0.350 0.332 0.345 149,490 0.3371 -4.94%
2024-05-20 0 0.405 0.380 0.405 0.380 0.405 86,000 32,730 0.3806 0.363 0.341 0.363 0.341 0.363 95,941 0.3411 3.85%
2024-05-17 0 0.390 0.380 0.390 0.380 0.390 8,000 3,060 0.3825 0.350 0.341 0.350 0.341 0.350 8,925 0.3429 -1.27%
2024-05-16 0 0.395 0.380 0.400 0.395 0.400 4,000 1,590 0.3975 0.354 0.341 0.359 0.354 0.359 4,462 0.3563 1.28%
2024-05-14 0 0.390 0.380 0.390 0.380 0.395 14,000 5,400 0.3857 0.350 0.341 0.350 0.341 0.354 15,618 0.3457 -2.50%
2024-05-13 0 0.400 0.385 0.400 0.385 0.400 5,200 2,008 0.3862 0.359 0.345 0.359 0.345 0.359 5,801 0.3461 1.27%
2024-05-10 0 0.395 0.375 0.395 0.365 0.395 468,000 176,300 0.3767 0.354 0.336 0.354 0.327 0.354 522,100 0.3377 3.95%
2024-05-09 0 0.380 0.380 0.390 0.375 0.385 232,000 88,320 0.3807 0.341 0.341 0.350 0.336 0.345 258,819 0.3412 2.70%
2024-05-08 0 0.370 0.365 0.375 0.365 0.370 58,000 21,320 0.3676 0.332 0.327 0.336 0.327 0.332 64,705 0.3295 -2.63%
2024-05-07 0 0.380 0.355 0.380 0.350 0.410 1,092,000 399,480 0.3658 0.341 0.318 0.341 0.314 0.368 1,218,234 0.3279 -2.56%
2024-05-06 0 0.390 0.395 0.400 0.385 0.400 36,000 14,310 0.3975 0.350 0.354 0.359 0.345 0.359 40,162 0.3563 -2.50%
2024-05-03 0 0.400 0.385 0.400 0.410 0.410 2,000 820 0.4100 0.359 0.345 0.359 0.368 0.368 2,231 0.3675 1.27%
2024-05-02 0 0.395 0.385 0.415 - - 0 0 - 0.354 0.345 0.372 - - 0 - 0.00%
2024-04-30 0 0.395 0.385 0.400 0.390 0.415 324,000 129,150 0.3986 0.354 0.345 0.359 0.350 0.372 361,454 0.3573 0.00%
2024-04-29 0 0.395 0.390 0.395 0.385 0.400 127,200 50,076 0.3937 0.354 0.350 0.354 0.345 0.359 141,904 0.3529 0.00%
2024-04-26 0 0.395 0.395 0.400 0.395 0.420 288,000 115,060 0.3995 0.354 0.354 0.359 0.354 0.376 321,292 0.3581 -1.25%
2024-04-25 0 0.400 0.385 0.400 0.400 0.415 122,000 48,980 0.4015 0.359 0.345 0.359 0.359 0.372 136,103 0.3599 -3.61%
2024-04-24 0 0.415 0.390 0.415 0.400 0.420 7,280 2,992 0.4110 0.372 0.350 0.372 0.359 0.376 8,122 0.3684 3.75%
2024-04-23 0 0.400 0.390 0.415 0.400 0.405 194,000 77,820 0.4011 0.359 0.350 0.372 0.359 0.363 216,426 0.3596 -4.76%
2024-04-22 0 0.420 0.410 0.420 0.420 0.440 128,000 54,550 0.4262 0.376 0.368 0.376 0.376 0.394 142,797 0.3820 -5.62%
2024-04-19 0 0.445 0.430 0.445 0.400 0.445 924,800 386,818 0.4183 0.399 0.385 0.399 0.359 0.399 1,031,706 0.3749 12.66%
2024-04-18 0 0.395 0.380 0.395 0.380 0.410 964,400 380,728 0.3948 0.354 0.341 0.354 0.341 0.368 1,075,883 0.3539 -1.25%
2024-04-17 0 0.400 0.400 0.405 0.390 0.400 172,000 67,950 0.3951 0.359 0.359 0.363 0.350 0.359 191,883 0.3541 2.56%
2024-04-16 0 0.390 0.385 0.390 0.375 0.390 220,000 83,760 0.3807 0.350 0.345 0.350 0.336 0.350 245,432 0.3413 -1.27%
2024-04-15 0 0.395 0.380 0.395 0.380 0.395 320,000 122,580 0.3831 0.354 0.341 0.354 0.341 0.354 356,992 0.3434 2.60%
2024-04-12 0 0.385 0.385 0.400 0.375 0.385 102,000 38,690 0.3793 0.345 0.345 0.359 0.336 0.345 113,791 0.3400 -3.75%
2024-04-11 0 0.400 0.385 0.415 0.400 0.400 50,000 20,000 0.4000 0.359 0.345 0.372 0.359 0.359 55,780 0.3586 0.00%
2024-04-10 0 0.400 0.400 0.405 0.390 0.400 42,000 16,680 0.3971 0.359 0.359 0.363 0.350 0.359 46,855 0.3560 -2.44%
2024-04-09 0 0.410 0.400 0.410 0.370 0.425 844,000 340,170 0.4030 0.368 0.359 0.368 0.332 0.381 941,565 0.3613 -3.53%
2024-04-08 0 0.425 0.390 0.430 0.400 0.405 34,000 13,610 0.4003 0.381 0.350 0.385 0.359 0.363 37,930 0.3588 -1.16%
2024-04-05 0 0.430 0.390 0.430 0.405 0.430 22,000 8,960 0.4073 0.385 0.350 0.385 0.363 0.385 24,543 0.3651 1.18%
2024-04-03 0 0.425 0.390 0.425 0.425 0.425 2,000 850 0.4250 0.381 0.350 0.381 0.381 0.381 2,231 0.3810 3.66%
2024-04-02 0 0.410 0.395 0.410 0.390 0.410 134,000 52,890 0.3947 0.368 0.354 0.368 0.350 0.368 149,490 0.3538 -2.38%
2024-03-28 0 0.420 0.400 0.420 - - 0 0 - 0.376 0.359 0.376 - - 0 - 0.00%
2024-03-27 0 0.420 0.390 0.420 - - 0 0 - 0.376 0.350 0.376 - - 0 - 0.00%
2024-03-26 0 0.420 0.390 0.420 - - 0 0 - 0.376 0.350 0.376 - - 0 - 0.00%
2024-03-25 0 0.420 0.390 0.425 0.385 0.410 52,000 20,240 0.3892 0.376 0.350 0.381 0.345 0.368 58,011 0.3489 1.20%
2024-03-22 0 0.415 0.390 0.415 0.390 0.420 161,280 64,563 0.4003 0.372 0.350 0.372 0.350 0.376 179,924 0.3588 -3.49%
2024-03-21 0 0.430 0.420 0.430 - - 0 0 - 0.385 0.376 0.385 - - 0 - 0.00%
2024-03-20 0 0.430 0.420 0.430 - - 0 0 - 0.385 0.376 0.385 - - 0 - 0.00%
2024-03-19 0 0.430 0.420 0.430 - - 0 0 - 0.385 0.376 0.385 - - 0 - 0.00%
2024-03-18 0 0.430 0.415 0.430 0.410 0.430 24,000 9,910 0.4129 0.385 0.372 0.385 0.368 0.385 26,774 0.3701 1.18%
2024-03-15 0 0.425 0.405 0.430 0.415 0.420 300,000 125,000 0.4167 0.381 0.363 0.385 0.372 0.376 334,680 0.3735 -2.30%
2024-03-14 0 0.435 0.425 0.435 0.435 0.435 50,000 21,750 0.4350 0.390 0.381 0.390 0.390 0.390 55,780 0.3899 2.35%
2024-03-13 0 0.425 0.420 0.425 0.410 0.435 124,000 52,820 0.4260 0.381 0.376 0.381 0.368 0.390 138,334 0.3818 -1.16%
2024-03-12 0 0.430 0.415 0.430 0.410 0.430 768,000 319,740 0.4163 0.385 0.372 0.385 0.368 0.385 856,780 0.3732 3.61%
2024-03-11 0 0.415 0.415 0.425 0.415 0.420 72,000 30,180 0.4192 0.372 0.372 0.381 0.372 0.376 80,323 0.3757 0.00%
2024-03-08 0 0.415 0.410 0.415 - - 0 0 - 0.372 0.368 0.372 - - 0 - 0.00%
2024-03-07 0 0.415 0.405 0.415 0.420 0.425 200,000 84,080 0.4204 0.372 0.363 0.372 0.376 0.381 223,120 0.3768 -2.35%
2024-03-06 0 0.425 0.420 0.425 0.400 0.430 1,232,000 520,600 0.4226 0.381 0.376 0.381 0.359 0.385 1,374,417 0.3788 6.25%
2024-03-05 0 0.400 0.385 0.400 - - 0 0 - 0.359 0.345 0.359 - - 0 - 0.00%
2024-03-04 0 0.400 0.400 0.405 0.400 0.400 40,000 16,000 0.4000 0.359 0.359 0.363 0.359 0.359 44,624 0.3586 0.00%
2024-03-01 0 0.400 0.390 0.400 0.395 0.400 300,000 119,600 0.3987 0.359 0.350 0.359 0.354 0.359 334,680 0.3574 1.27%
2024-02-29 0 0.395 0.395 0.400 0.395 0.395 40,000 15,800 0.3950 0.354 0.354 0.359 0.354 0.354 44,624 0.3541 -1.25%
2024-02-28 0 0.400 0.395 0.400 0.400 0.400 80,000 32,000 0.4000 0.359 0.354 0.359 0.359 0.359 89,248 0.3586 0.00%
2024-02-27 0 0.400 0.390 0.400 0.400 0.400 110,000 43,000 0.3909 0.359 0.350 0.359 0.359 0.359 122,716 0.3504 2.56%
2024-02-26 0 0.390 0.390 0.400 0.390 0.400 12,000 4,700 0.3917 0.350 0.350 0.359 0.350 0.359 13,387 0.3511 0.00%
2024-02-23 0 0.390 0.385 0.400 0.390 0.400 130,000 50,950 0.3919 0.350 0.345 0.359 0.350 0.359 145,028 0.3513 0.00%
2024-02-22 0 0.390 0.390 0.395 0.385 0.395 208,000 81,150 0.3901 0.350 0.350 0.354 0.345 0.354 232,045 0.3497 -2.50%
2024-02-21 0 0.400 0.395 0.400 0.390 0.400 106,000 41,580 0.3923 0.359 0.354 0.359 0.350 0.359 118,253 0.3516 0.00%
2024-02-20 0 0.400 0.395 0.405 0.400 0.405 200,000 80,150 0.4008 0.359 0.354 0.363 0.359 0.363 223,120 0.3592 0.00%
2024-02-19 0 0.400 0.390 0.400 0.385 0.400 276,000 108,370 0.3926 0.359 0.350 0.359 0.345 0.359 307,905 0.3520 0.00%
2024-02-16 0 0.400 0.390 0.400 0.385 0.400 358,000 141,170 0.3943 0.359 0.350 0.359 0.345 0.359 399,384 0.3535 0.00%
2024-02-15 0 0.400 0.385 0.400 0.400 0.415 252,000 101,110 0.4012 0.359 0.345 0.359 0.359 0.372 281,131 0.3597 0.00%
2024-02-14 0 0.400 0.380 0.400 0.380 0.400 850,000 331,530 0.3900 0.359 0.341 0.359 0.341 0.359 948,259 0.3496 5.26%
2024-02-09 0 0.380 0.370 0.380 - - 0 0 - 0.341 0.332 0.341 - - 0 - 0.00%
2024-02-08 0 0.380 0.375 0.380 0.370 0.380 48,000 18,080 0.3767 0.341 0.336 0.341 0.332 0.341 53,549 0.3376 0.00%
2024-02-07 0 0.380 0.380 0.385 0.370 0.395 534,000 200,860 0.3761 0.341 0.341 0.345 0.332 0.354 595,730 0.3372 0.00%
2024-02-06 0 0.380 0.380 0.385 0.370 0.380 96,000 35,930 0.3743 0.341 0.341 0.345 0.332 0.341 107,097 0.3355 2.70%
2024-02-05 0 0.370 0.370 0.380 0.370 0.375 120,000 44,580 0.3715 0.332 0.332 0.341 0.332 0.336 133,872 0.3330 -3.90%
2024-02-02 0 0.385 0.385 0.390 0.380 0.385 106,000 40,430 0.3814 0.345 0.345 0.350 0.341 0.345 118,253 0.3419 -1.28%
2024-02-01 0 0.390 0.380 0.390 - - 0 0 - 0.350 0.341 0.350 - - 0 - 0.00%
2024-01-31 0 0.390 0.380 0.390 0.385 0.400 214,000 84,610 0.3954 0.350 0.341 0.350 0.345 0.359 238,738 0.3544 6.85%
2024-01-30 0 0.365 0.365 0.380 0.365 0.375 22,000 8,080 0.3673 0.327 0.327 0.341 0.327 0.336 24,543 0.3292 -3.95%
2024-01-29 0 0.380 0.375 0.380 - - 0 0 - 0.341 0.336 0.341 - - 0 - -1.30%
2024-01-26 0 0.385 0.375 0.385 0.390 0.390 2,000 780 0.3900 0.345 0.336 0.345 0.350 0.350 2,231 0.3496 2.67%
2024-01-25 0 0.375 0.375 0.380 0.365 0.380 69,200 26,114 0.3774 0.336 0.336 0.341 0.327 0.341 77,199 0.3383 -1.32%
2024-01-24 0 0.380 0.375 0.380 0.380 0.380 50,000 19,000 0.3800 0.341 0.336 0.341 0.341 0.341 55,780 0.3406 0.00%
2024-01-23 0 0.380 0.380 0.385 0.370 0.385 284,000 107,230 0.3776 0.341 0.341 0.345 0.332 0.345 316,830 0.3384 1.33%
2024-01-22 0 0.375 0.370 0.380 0.365 0.380 124,000 45,760 0.3690 0.336 0.332 0.341 0.327 0.341 138,334 0.3308 -1.32%
2024-01-19 0 0.380 0.370 0.380 0.370 0.385 512,000 195,900 0.3826 0.341 0.332 0.341 0.332 0.345 571,186 0.3430 4.11%
2024-01-18 0 0.365 0.350 0.365 - - 0 0 - 0.327 0.314 0.327 - - 0 - 0.00%
2024-01-17 0 0.365 0.360 0.365 0.365 0.365 4,000 1,460 0.3650 0.327 0.323 0.327 0.327 0.327 4,462 0.3272 -1.35%
2024-01-16 0 0.370 0.370 0.380 0.370 0.370 18,000 6,660 0.3700 0.332 0.332 0.341 0.332 0.332 20,081 0.3317 0.00%
2024-01-15 0 0.370 0.350 0.370 0.360 0.370 250,000 92,000 0.3680 0.332 0.314 0.332 0.323 0.332 278,900 0.3299 -2.63%
2024-01-12 0 0.380 0.360 0.375 0.385 0.385 6,000 2,310 0.3850 0.341 0.323 0.336 0.345 0.345 6,694 0.3451 0.00%
2024-01-11 0 0.380 0.380 0.385 0.360 0.395 254,000 97,450 0.3837 0.341 0.341 0.345 0.323 0.354 283,362 0.3439 7.04%
2024-01-10 0 0.355 0.350 0.375 0.355 0.395 160,000 59,730 0.3733 0.318 0.314 0.336 0.318 0.354 178,496 0.3346 1.43%
2024-01-09 0 0.350 0.345 0.375 0.345 0.350 4,000 1,390 0.3475 0.314 0.309 0.336 0.309 0.314 4,462 0.3115 -1.41%
2024-01-08 0 0.355 0.350 0.365 0.345 0.375 60,000 21,050 0.3508 0.318 0.314 0.327 0.309 0.336 66,936 0.3145 1.43%
2024-01-05 0 0.350 0.350 0.365 0.350 0.390 262,000 98,560 0.3762 0.314 0.314 0.327 0.314 0.350 292,287 0.3372 0.00%
2024-01-04 0 0.350 0.350 0.385 0.350 0.385 4,000 1,470 0.3675 0.314 0.314 0.345 0.314 0.345 4,462 0.3294 -9.09%
2024-01-03 0 0.385 0.345 0.380 0.390 0.390 10,000 3,900 0.3900 0.345 0.309 0.341 0.350 0.350 11,156 0.3496 -1.28%
2024-01-02 0 0.390 0.375 0.390 0.380 0.390 362,000 138,930 0.3838 0.350 0.336 0.350 0.341 0.350 403,847 0.3440 -4.88%
2023-12-29 0 0.410 0.340 0.410 0.340 0.410 228,000 87,550 0.3840 0.368 0.305 0.368 0.305 0.368 254,356 0.3442 15.49%
2023-12-28 0 0.355 0.340 0.355 0.355 0.360 10,000 3,580 0.3580 0.318 0.305 0.318 0.318 0.323 11,156 0.3209 4.41%
2023-12-27 0 0.340 0.340 0.360 0.340 0.360 50,000 17,760 0.3552 0.305 0.305 0.323 0.305 0.323 55,780 0.3184 -5.56%
2023-12-22 0 0.360 0.340 0.360 0.365 0.365 4,000 1,460 0.3650 0.323 0.305 0.323 0.327 0.327 4,462 0.3272 2.86%
2023-12-21 0 0.350 0.345 0.350 0.350 0.355 132,000 46,230 0.3502 0.314 0.309 0.314 0.314 0.318 147,259 0.3139 0.00%
2023-12-20 0 0.350 0.340 0.350 0.340 0.350 108,000 37,090 0.3434 0.314 0.305 0.314 0.305 0.314 120,485 0.3078 2.94%
2023-12-19 0 0.340 0.320 0.340 - - 0 0 - 0.305 0.287 0.305 - - 0 - -2.86%
2023-12-18 0 0.350 0.335 0.350 0.345 0.350 28,000 9,750 0.3482 0.314 0.300 0.314 0.309 0.314 31,237 0.3121 1.45%
2023-12-15 0 0.345 0.345 0.350 0.330 0.345 90,800 30,548 0.3364 0.309 0.309 0.314 0.296 0.309 101,296 0.3016 0.00%
2023-12-14 0 0.345 0.320 0.345 0.345 0.345 2,000 690 0.3450 0.309 0.287 0.309 0.309 0.309 2,231 0.3093 2.99%
2023-12-13 0 0.335 0.335 0.340 0.335 0.350 170,000 57,590 0.3388 0.300 0.300 0.305 0.300 0.314 189,652 0.3037 -1.47%
2023-12-12 0 0.340 0.315 0.340 0.315 0.340 32,000 10,130 0.3166 0.305 0.282 0.305 0.282 0.305 35,699 0.2838 0.00%
2023-12-11 0 0.340 0.330 0.340 0.340 0.350 26,000 8,880 0.3415 0.305 0.296 0.305 0.305 0.314 29,006 0.3061 -1.45%
2023-12-08 0 0.345 0.330 0.345 0.325 0.350 74,000 24,190 0.3269 0.309 0.296 0.309 0.291 0.314 82,554 0.2930 7.81%
2023-12-07 0 0.320 0.305 0.320 - - 0 0 - 0.287 0.273 0.287 - - 0 - 0.00%
2023-12-06 0 0.320 0.310 0.320 - - 0 0 - 0.287 0.278 0.287 - - 0 - -1.54%
2023-12-05 0 0.325 0.315 0.325 0.345 0.345 2,000 690 0.3450 0.291 0.282 0.291 0.309 0.309 2,231 0.3093 -1.52%
2023-12-04 0 0.330 0.320 0.350 - - 0 0 - 0.296 0.287 0.314 - - 0 - 0.00%
2023-12-01 0 0.330 0.330 0.335 0.310 0.330 222,000 71,000 0.3198 0.296 0.296 0.300 0.278 0.296 247,663 0.2867 -1.49%
2023-11-30 0 0.335 0.310 0.335 0.305 0.350 604,000 189,300 0.3134 0.300 0.278 0.300 0.273 0.314 673,822 0.2809 4.69%
2023-11-29 0 0.320 0.320 0.325 0.320 0.330 136,000 43,600 0.3206 0.287 0.287 0.291 0.287 0.296 151,721 0.2874 -1.54%
2023-11-28 0 0.325 0.320 0.345 0.315 0.350 658,000 213,380 0.3243 0.291 0.287 0.309 0.282 0.314 734,064 0.2907 8.33%
2023-11-27 0 0.300 0.300 0.315 0.290 0.305 458,000 137,590 0.3004 0.269 0.269 0.282 0.260 0.273 510,944 0.2693 -3.23%
2023-11-24 0 0.310 0.310 0.345 0.310 0.315 96,000 30,160 0.3142 0.278 0.278 0.309 0.278 0.282 107,097 0.2816 -12.68%
2023-11-23 0 0.355 0.310 0.355 0.355 0.355 28,000 9,940 0.3550 0.318 0.278 0.318 0.318 0.318 31,237 0.3182 7.58%
2023-11-22 0 0.330 0.310 0.330 0.330 0.330 12,000 3,940 0.3283 0.296 0.278 0.296 0.296 0.296 13,387 0.2943 6.45%
2023-11-21 0 0.310 0.310 0.320 0.305 0.310 68,000 21,050 0.3096 0.278 0.278 0.287 0.273 0.278 75,861 0.2775 1.64%
2023-11-20 0 0.305 0.305 0.315 0.300 0.300 100,000 30,000 0.3000 0.273 0.273 0.282 0.269 0.269 111,560 0.2689 1.67%
2023-11-17 0 0.300 0.300 0.325 0.300 0.305 50,000 15,110 0.3022 0.269 0.269 0.291 0.269 0.273 55,780 0.2709 -3.23%
2023-11-16 0 0.310 0.310 0.325 - - 0 0 - 0.278 0.278 0.291 - - 0 - 0.00%
2023-11-15 0 0.310 0.310 0.325 0.310 0.310 2,000 620 0.3100 0.278 0.278 0.291 0.278 0.278 2,231 0.2779 0.00%
2023-11-14 0 0.310 0.300 0.310 0.305 0.310 24,000 7,380 0.3075 0.278 0.269 0.278 0.273 0.278 26,774 0.2756 0.00%
2023-11-13 0 0.310 0.305 0.330 0.310 0.310 4,000 1,240 0.3100 0.278 0.273 0.296 0.278 0.278 4,462 0.2779 1.64%
2023-11-10 0 0.305 0.300 0.320 - - 0 0 - 0.273 0.269 0.287 - - 0 - 0.00%
2023-11-09 0 0.305 0.300 0.345 0.305 0.310 100,000 30,550 0.3055 0.273 0.269 0.309 0.273 0.278 111,560 0.2738 -1.61%
2023-11-08 0 0.310 0.310 0.330 - - 0 0 - 0.278 0.278 0.296 - - 0 - 0.00%
2023-11-07 0 0.310 0.310 0.330 0.310 0.330 6,000 1,900 0.3167 0.278 0.278 0.296 0.278 0.296 6,694 0.2839 -6.06%
2023-11-06 0 0.330 0.310 0.330 0.330 0.330 30,000 9,900 0.3300 0.296 0.278 0.296 0.296 0.296 33,468 0.2958 6.45%
2023-11-03 0 0.310 0.310 0.335 0.305 0.305 48,000 14,640 0.3050 0.278 0.278 0.300 0.273 0.273 53,549 0.2734 1.64%
2023-11-02 0 0.305 0.305 0.330 0.305 0.305 4,000 1,220 0.3050 0.273 0.273 0.296 0.273 0.273 4,462 0.2734 -1.61%
2023-11-01 0 0.310 0.305 0.330 - - 0 0 - 0.278 0.273 0.296 - - 0 - 0.00%
2023-10-31 0 0.310 0.310 0.330 0.310 0.320 20,400 6,398 0.3136 0.278 0.278 0.296 0.278 0.287 22,758 0.2811 0.00%
2023-10-30 0 0.310 0.310 0.330 0.310 0.310 40,000 12,400 0.3100 0.278 0.278 0.296 0.278 0.278 44,624 0.2779 0.00%
2023-10-27 0 0.310 0.300 0.310 0.310 0.310 140,000 43,400 0.3100 0.278 0.269 0.278 0.278 0.278 156,184 0.2779 0.00%
2023-10-26 0 0.310 0.300 0.310 0.300 0.320 634,400 192,362 0.3032 0.278 0.269 0.278 0.269 0.287 707,736 0.2718 -7.46%
2023-10-25 0 0.335 0.330 0.335 0.330 0.335 64,000 21,420 0.3347 0.300 0.296 0.300 0.296 0.300 71,398 0.3000 -4.29%
2023-10-24 0 0.350 0.315 0.355 0.350 0.355 20,000 7,050 0.3525 0.314 0.282 0.318 0.314 0.318 22,312 0.3160 1.45%
2023-10-20 0 0.345 0.335 0.360 - - 0 0 - 0.309 0.300 0.323 - - 0 - 0.00%
2023-10-19 0 0.345 0.340 0.360 0.345 0.360 422,000 149,120 0.3534 0.309 0.305 0.323 0.309 0.323 470,783 0.3167 -4.17%
2023-10-18 0 0.360 0.350 0.360 0.360 0.360 4,000 1,440 0.3600 0.323 0.314 0.323 0.323 0.323 4,462 0.3227 0.00%
2023-10-17 0 0.360 0.345 0.360 0.355 0.360 216,000 77,750 0.3600 0.323 0.309 0.323 0.318 0.323 240,969 0.3227 1.41%
2023-10-16 0 0.355 0.350 0.360 0.350 0.355 98,000 34,600 0.3531 0.318 0.314 0.323 0.314 0.318 109,329 0.3165 -2.74%
2023-10-13 0 0.365 0.355 0.370 0.360 0.370 114,000 41,340 0.3626 0.327 0.318 0.332 0.323 0.332 127,178 0.3251 1.39%
2023-10-12 0 0.360 0.360 0.370 0.360 0.375 98,000 36,170 0.3691 0.323 0.323 0.332 0.323 0.336 109,329 0.3308 -1.37%
2023-10-11 0 0.365 0.360 0.370 0.365 0.370 148,000 54,410 0.3676 0.327 0.323 0.332 0.327 0.332 165,109 0.3295 -1.35%
2023-10-10 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 0.332 0.323 0.332 0.332 0.332 111,560 0.3317 0.00%
2023-10-09 0 0.370 0.370 0.380 - - 0 0 - 0.332 0.332 0.341 - - 0 - 0.00%
2023-10-06 0 0.370 0.360 0.375 0.370 0.375 54,000 20,120 0.3726 0.332 0.323 0.336 0.332 0.336 60,242 0.3340 -5.13%
2023-10-05 0 0.390 0.385 0.390 0.385 0.395 48,000 18,750 0.3906 0.350 0.345 0.350 0.345 0.354 53,549 0.3501 4.00%
2023-10-04 0 0.375 0.370 0.375 0.370 0.385 196,000 73,550 0.3753 0.336 0.332 0.336 0.332 0.345 218,657 0.3364 -2.60%
2023-10-03 0 0.385 0.385 0.390 0.380 0.390 26,000 10,080 0.3877 0.345 0.345 0.350 0.341 0.350 29,006 0.3475 0.00%
2023-09-29 0 0.385 0.370 0.390 0.375 0.405 102,000 38,510 0.3775 0.345 0.332 0.350 0.336 0.363 113,791 0.3384 0.00%
2023-09-28 0 0.385 0.380 0.390 0.385 0.415 290,000 113,770 0.3923 0.345 0.341 0.350 0.345 0.372 323,524 0.3517 -7.23%
2023-09-27 0 0.415 0.385 0.435 0.380 0.420 168,000 68,520 0.4079 0.372 0.345 0.390 0.341 0.376 187,421 0.3656 7.79%
2023-09-26 0 0.385 0.380 0.390 - - 0 0 - 0.345 0.341 0.350 - - 0 - 0.00%
2023-09-25 0 0.385 0.380 0.400 - - 0 0 - 0.345 0.341 0.359 - - 0 - 0.00%
2023-09-22 0 0.385 0.385 0.400 0.380 0.440 230,000 87,740 0.3815 0.345 0.345 0.359 0.341 0.394 256,588 0.3419 0.00%
2023-09-21 0 0.385 0.365 0.385 0.375 0.385 166,000 63,290 0.3813 0.345 0.327 0.345 0.336 0.345 185,189 0.3418 -3.75%
2023-09-20 0 0.400 0.385 0.400 - - 0 0 - 0.359 0.345 0.359 - - 0 - -2.44%
2023-09-19 0 0.410 0.385 0.420 0.410 0.415 20,000 8,250 0.4125 0.368 0.345 0.376 0.368 0.372 22,312 0.3698 0.00%
2023-09-18 0 0.410 0.385 0.430 - - 0 0 - 0.368 0.345 0.385 - - 0 - 0.00%
2023-09-15 0 0.410 0.380 0.410 0.400 0.425 18,000 7,250 0.4028 0.368 0.341 0.368 0.359 0.381 20,081 0.3610 3.80%
2023-09-14 0 0.395 0.380 0.410 - - 0 0 - 0.354 0.341 0.368 - - 0 - 0.00%
2023-09-13 0 0.395 0.385 0.420 0.395 0.395 12,000 4,740 0.3950 0.354 0.345 0.376 0.354 0.354 13,387 0.3541 0.00%
2023-09-12 0 0.395 0.390 0.410 0.390 0.420 122,000 47,870 0.3924 0.354 0.350 0.368 0.350 0.376 136,103 0.3517 1.28%
2023-09-11 0 0.390 0.390 0.395 0.380 0.390 8,000 3,060 0.3825 0.350 0.350 0.354 0.341 0.350 8,925 0.3429 -2.50%
2023-09-07 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.359 0.341 0.359 0.359 0.359 11,156 0.3586 -3.61%
2023-09-06 0 0.415 0.390 0.415 0.420 0.420 2,000 840 0.4200 0.372 0.350 0.372 0.376 0.376 2,231 0.3765 7.79%
2023-09-05 0 0.395 0.395 0.410 0.395 0.400 64,000 25,420 0.3972 0.345 0.345 0.358 0.345 0.349 73,253 0.3470 -2.47%
2023-09-04 0 0.405 0.400 0.420 0.380 0.450 634,000 257,250 0.4058 0.354 0.349 0.367 0.332 0.393 725,661 0.3545 -1.22%
2023-08-31 0 0.410 0.385 0.410 - - 0 0 - 0.358 0.336 0.358 - - 0 - 0.00%
2023-08-30 0 0.410 0.390 0.410 0.410 0.410 20,000 8,200 0.4100 0.358 0.341 0.358 0.358 0.358 22,892 0.3582 0.00%
2023-08-29 0 0.410 0.390 0.410 0.405 0.410 22,000 8,940 0.4064 0.358 0.341 0.358 0.354 0.358 25,181 0.3550 2.50%
2023-08-28 0 0.400 0.400 0.410 - - 0 0 - 0.349 0.349 0.358 - - 0 - 0.00%
2023-08-25 0 0.400 0.395 0.405 0.400 0.400 10,000 4,000 0.4000 0.349 0.345 0.354 0.349 0.349 11,446 0.3495 -3.61%
2023-08-24 0 0.415 0.400 0.435 0.370 0.435 104,000 41,500 0.3990 0.363 0.349 0.380 0.323 0.380 119,036 0.3486 9.21%
2023-08-23 0 0.380 0.375 0.380 0.370 0.380 204,800 77,060 0.3763 0.332 0.328 0.332 0.323 0.332 234,409 0.3287 -2.56%
2023-08-22 0 0.390 0.385 0.390 0.385 0.395 54,000 21,090 0.3906 0.341 0.336 0.341 0.336 0.345 61,807 0.3412 5.41%
2023-08-21 0 0.370 0.370 0.380 0.370 0.375 56,000 20,810 0.3716 0.323 0.323 0.332 0.323 0.328 64,096 0.3247 -5.13%
2023-08-18 0 0.390 0.375 0.400 0.390 0.390 36,000 14,040 0.3900 0.341 0.328 0.349 0.341 0.341 41,205 0.3407 0.00%
2023-08-17 0 0.390 0.385 0.390 0.390 0.390 148,000 57,720 0.3900 0.341 0.336 0.341 0.341 0.341 169,397 0.3407 -1.27%
2023-08-16 0 0.395 0.390 0.420 - - 4,000 1,580 0.3950 0.345 0.341 0.367 - - 4,578 0.3451 0.00%
2023-08-15 0 0.395 0.370 0.395 0.375 0.395 52,000 19,790 0.3806 0.345 0.323 0.345 0.328 0.345 59,518 0.3325 1.28%
2023-08-14 0 0.390 0.390 0.405 0.380 0.400 14,000 5,570 0.3979 0.341 0.341 0.354 0.332 0.349 16,024 0.3476 -3.70%
2023-08-11 0 0.405 0.380 0.405 - - 0 0 - 0.354 0.332 0.354 - - 0 - 0.00%
2023-08-10 0 0.405 0.390 0.405 0.390 0.405 6,000 2,400 0.4000 0.354 0.341 0.354 0.341 0.354 6,867 0.3495 2.53%
2023-08-09 0 0.395 0.390 0.395 0.385 0.395 307,200 120,170 0.3912 0.345 0.341 0.345 0.336 0.345 351,613 0.3418 -4.82%
2023-08-08 0 0.415 0.390 0.415 0.415 0.415 18,000 7,470 0.4150 0.363 0.341 0.363 0.363 0.363 20,602 0.3626 -2.35%
2023-08-07 0 0.425 0.410 0.425 0.385 0.430 124,400 51,574 0.4146 0.371 0.358 0.371 0.336 0.376 142,385 0.3622 6.25%
2023-08-04 0 0.400 0.395 0.400 0.395 0.400 304,000 121,480 0.3996 0.349 0.345 0.349 0.345 0.349 347,951 0.3491 2.56%
2023-08-03 0 0.390 0.390 0.395 0.390 0.395 295,920 116,230 0.3928 0.341 0.341 0.345 0.341 0.345 338,703 0.3432 -4.88%
2023-08-02 0 0.410 0.395 0.410 0.395 0.410 130,000 51,730 0.3979 0.358 0.345 0.358 0.345 0.358 148,795 0.3477 -2.38%
2023-08-01 0 0.420 0.395 0.430 0.395 0.430 10,000 4,100 0.4100 0.367 0.345 0.376 0.345 0.376 11,446 0.3582 2.44%
2023-07-31 0 0.410 0.410 0.425 0.390 0.410 226,000 90,440 0.4002 0.358 0.358 0.371 0.341 0.358 258,674 0.3496 0.00%
2023-07-28 0 0.410 0.410 0.415 0.400 0.410 152,000 61,310 0.4034 0.358 0.358 0.363 0.349 0.358 173,975 0.3524 -3.53%
2023-07-27 0 0.425 0.400 0.425 0.400 0.430 20,000 8,290 0.4145 0.371 0.349 0.371 0.349 0.376 22,892 0.3621 4.94%
2023-07-26 0 0.405 0.405 0.410 0.400 0.415 416,000 169,540 0.4075 0.354 0.354 0.358 0.349 0.363 476,143 0.3561 -2.41%
2023-07-25 0 0.415 0.410 0.420 0.410 0.425 334,000 139,530 0.4178 0.363 0.358 0.367 0.358 0.371 382,288 0.3650 -4.60%
2023-07-24 0 0.435 0.415 0.435 0.405 0.435 272,000 114,830 0.4222 0.380 0.363 0.380 0.354 0.380 311,324 0.3688 6.10%
2023-07-21 0 0.410 0.390 0.410 - - 0 0 - 0.358 0.341 0.358 - - 0 - 0.00%
2023-07-20 0 0.410 0.395 0.415 0.410 0.410 40,000 16,400 0.4100 0.358 0.345 0.363 0.358 0.358 45,783 0.3582 -1.20%
2023-07-19 0 0.415 0.390 0.415 - - 0 0 - 0.363 0.341 0.363 - - 0 - 0.00%
2023-07-18 0 0.415 0.390 0.415 - - 0 0 - 0.363 0.341 0.363 - - 0 - 0.00%
2023-07-14 0 0.415 0.390 0.415 0.415 0.415 2,000 830 0.4150 0.363 0.341 0.363 0.363 0.363 2,289 0.3626 -3.49%
2023-07-13 0 0.430 0.405 0.435 0.430 0.435 16,000 6,930 0.4331 0.376 0.354 0.380 0.376 0.380 18,313 0.3784 2.38%
2023-07-12 0 0.420 0.405 0.430 0.415 0.435 128,000 53,780 0.4202 0.367 0.354 0.376 0.363 0.380 146,506 0.3671 2.44%
2023-07-11 0 0.410 0.390 0.415 0.395 0.415 6,000 2,440 0.4067 0.358 0.341 0.363 0.345 0.363 6,867 0.3553 0.00%
2023-07-10 0 0.410 0.390 0.410 0.410 0.410 50,000 20,500 0.4100 0.358 0.341 0.358 0.358 0.358 57,229 0.3582 1.23%
2023-07-07 0 0.405 0.395 0.415 - - 0 0 - 0.354 0.345 0.363 - - 0 - 0.00%
2023-07-06 0 0.405 0.390 0.405 - - 0 0 - 0.354 0.341 0.354 - - 0 - -1.22%
2023-07-05 0 0.410 0.390 0.410 0.405 0.415 16,000 6,500 0.4063 0.358 0.341 0.358 0.354 0.363 18,313 0.3549 2.50%
2023-07-04 0 0.400 0.395 0.400 0.400 0.405 26,000 10,460 0.4023 0.349 0.345 0.349 0.349 0.354 29,759 0.3515 -1.23%
2023-07-03 0 0.405 0.385 0.405 0.385 0.405 46,000 17,790 0.3867 0.354 0.336 0.354 0.336 0.354 52,650 0.3379 0.00%
2023-06-30 0 0.405 0.395 0.405 0.400 0.440 350,000 141,090 0.4031 0.354 0.345 0.354 0.349 0.384 400,601 0.3522 0.00%
2023-06-29 0 0.405 0.400 0.430 0.405 0.430 22,000 8,990 0.4086 0.354 0.349 0.376 0.354 0.376 25,181 0.3570 -3.57%
2023-06-28 0 0.420 0.400 0.440 - - 0 0 - 0.367 0.349 0.384 - - 0 - 0.00%
2023-06-27 0 0.420 0.405 0.420 0.415 0.425 66,000 27,480 0.4164 0.367 0.354 0.367 0.363 0.371 75,542 0.3638 0.00%
2023-06-26 0 0.420 0.410 0.440 0.420 0.435 582,000 248,370 0.4268 0.367 0.358 0.384 0.367 0.380 666,143 0.3728 -4.55%
2023-06-23 0 0.440 0.405 0.440 0.405 0.440 176,000 71,610 0.4069 0.384 0.354 0.384 0.354 0.384 201,445 0.3555 7.32%
2023-06-21 0 0.410 0.405 0.410 - - 0 0 - 0.358 0.354 0.358 - - 0 - 0.00%
2023-06-20 0 0.410 0.405 0.420 0.410 0.410 20,000 8,200 0.4100 0.358 0.354 0.367 0.358 0.358 22,892 0.3582 -1.20%
2023-06-19 0 0.415 0.405 0.410 0.400 0.415 208,000 84,070 0.4042 0.363 0.354 0.358 0.349 0.363 238,072 0.3531 -4.60%
2023-06-16 0 0.435 0.410 0.435 0.400 0.440 94,000 38,420 0.4087 0.380 0.358 0.380 0.349 0.384 107,590 0.3571 4.82%
2023-06-15 0 0.415 0.415 0.420 0.415 0.415 30,000 12,450 0.4150 0.363 0.363 0.367 0.363 0.363 34,337 0.3626 -4.60%
2023-06-14 0 0.435 0.415 0.440 0.415 0.435 12,000 5,020 0.4183 0.380 0.363 0.384 0.363 0.380 13,735 0.3655 1.16%
2023-06-13 0 0.430 0.410 0.430 0.410 0.430 944,000 395,560 0.4190 0.376 0.358 0.376 0.358 0.376 1,080,479 0.3661 1.18%
2023-06-12 0 0.425 0.425 0.440 0.425 0.440 202,000 88,850 0.4399 0.371 0.371 0.384 0.371 0.384 231,204 0.3843 -3.41%
2023-06-09 0 0.440 0.435 0.445 0.430 0.455 645,600 284,164 0.4402 0.384 0.380 0.389 0.376 0.398 738,938 0.3846 -2.22%
2023-06-08 0 0.450 0.430 0.450 - - 0 0 - 0.393 0.376 0.393 - - 0 - -1.10%
2023-06-07 0 0.455 0.430 0.455 0.470 0.470 2,000 940 0.4700 0.398 0.376 0.398 0.411 0.411 2,289 0.4106 1.11%
2023-06-06 0 0.450 0.430 0.450 0.455 0.455 2,000 910 0.4550 0.393 0.376 0.393 0.398 0.398 2,289 0.3975 2.27%
2023-06-05 0 0.440 0.430 0.445 0.435 0.440 340,000 149,200 0.4388 0.384 0.376 0.389 0.380 0.384 389,156 0.3834 3.53%
2023-06-02 0 0.425 0.425 0.440 0.425 0.430 32,000 13,750 0.4297 0.371 0.371 0.384 0.371 0.376 36,626 0.3754 0.00%
2023-06-01 0 0.425 0.425 0.440 - - 0 0 - 0.371 0.371 0.384 - - 0 - 0.00%
2023-05-31 0 0.425 0.425 0.440 0.425 0.430 42,000 17,920 0.4267 0.371 0.371 0.384 0.371 0.376 48,072 0.3728 -1.16%
2023-05-30 0 0.430 0.430 0.450 - - 0 0 - 0.376 0.376 0.393 - - 0 - 0.00%
2023-05-29 0 0.430 0.430 0.435 0.430 0.440 158,000 69,090 0.4373 0.376 0.376 0.380 0.376 0.384 180,843 0.3820 0.00%
2023-05-25 0 0.430 0.425 0.430 0.430 0.430 38,000 16,340 0.4300 0.376 0.371 0.376 0.376 0.376 43,494 0.3757 -1.15%
2023-05-24 0 0.435 0.425 0.435 - - 0 0 - 0.380 0.371 0.380 - - 0 - 0.00%
2023-05-23 0 0.435 0.420 0.440 0.415 0.435 76,000 31,820 0.4187 0.380 0.367 0.384 0.363 0.380 86,988 0.3658 3.57%
2023-05-22 0 0.420 0.420 0.445 0.415 0.450 54,000 23,680 0.4385 0.367 0.367 0.389 0.363 0.393 61,807 0.3831 -5.62%
2023-05-19 0 0.445 0.410 0.445 - - 0 0 - 0.389 0.358 0.389 - - 0 - 0.00%
2023-05-18 0 0.445 0.420 0.445 - - 0 0 - 0.389 0.367 0.389 - - 0 - 0.00%
2023-05-17 0 0.445 0.410 0.450 0.445 0.445 2,000 890 0.4450 0.389 0.358 0.393 0.389 0.389 2,289 0.3888 3.49%
2023-05-16 0 0.430 0.425 0.440 0.405 0.430 142,000 58,470 0.4118 0.376 0.371 0.384 0.354 0.376 162,530 0.3597 1.18%
2023-05-15 0 0.425 0.420 0.450 - - 0 0 - 0.371 0.367 0.393 - - 0 - 0.00%
2023-05-12 0 0.425 0.425 0.445 0.420 0.445 184,000 79,460 0.4318 0.371 0.371 0.389 0.367 0.389 210,602 0.3773 -4.49%
2023-05-11 0 0.445 0.435 0.450 0.435 0.445 64,000 28,000 0.4375 0.389 0.380 0.393 0.380 0.389 73,253 0.3822 3.49%
2023-05-10 0 0.430 0.430 0.445 0.425 0.440 708,000 302,940 0.4279 0.376 0.376 0.389 0.371 0.384 810,359 0.3738 -4.44%
2023-05-09 0 0.450 0.440 0.465 - - 0 0 - 0.393 0.384 0.406 - - 0 - 0.00%
2023-05-08 0 0.450 0.445 0.475 0.450 0.450 20,000 9,000 0.4500 0.393 0.389 0.415 0.393 0.393 22,892 0.3932 -2.17%
2023-05-05 0 0.460 0.445 0.460 - - 0 0 - 0.402 0.389 0.402 - - 0 - -1.08%
2023-05-04 0 0.465 0.455 0.465 0.460 0.465 800,000 368,070 0.4601 0.406 0.398 0.406 0.402 0.406 915,660 0.4020 1.09%
2023-05-03 0 0.460 0.450 0.475 0.440 0.460 468,000 213,020 0.4552 0.402 0.393 0.415 0.384 0.402 535,661 0.3977 1.10%
2023-05-02 0 0.455 0.455 0.475 0.455 0.455 16,000 7,290 0.4556 0.398 0.398 0.415 0.398 0.398 18,313 0.3981 -1.09%
2023-04-28 0 0.460 0.455 0.460 0.460 0.460 202,000 92,920 0.4600 0.402 0.398 0.402 0.402 0.402 231,204 0.4019 0.00%
2023-04-27 0 0.460 0.455 0.460 0.460 0.460 146,000 67,160 0.4600 0.402 0.398 0.402 0.402 0.402 167,108 0.4019 0.00%
2023-04-26 0 0.460 0.460 0.465 0.460 0.465 12,000 5,570 0.4642 0.402 0.402 0.406 0.402 0.406 13,735 0.4055 -1.08%
2023-04-25 0 0.465 0.465 0.485 - - 0 0 - 0.406 0.406 0.424 - - 0 - 0.00%
2023-04-24 0 0.465 0.465 0.490 0.465 0.465 26,000 12,090 0.4650 0.406 0.406 0.428 0.406 0.406 29,759 0.4063 -3.12%
2023-04-21 0 0.480 0.460 0.475 - - 0 0 - 0.419 0.402 0.415 - - 0 - 0.00%
2023-04-20 0 0.480 0.475 0.480 0.480 0.480 10,000 4,800 0.4800 0.419 0.415 0.419 0.419 0.419 11,446 0.4194 0.00%
2023-04-19 0 0.480 0.460 0.475 0.460 0.480 16,000 7,600 0.4750 0.419 0.402 0.415 0.402 0.419 18,313 0.4150 3.23%
2023-04-18 0 0.465 0.460 0.465 0.465 0.465 110,000 51,150 0.4650 0.406 0.402 0.406 0.406 0.406 125,903 0.4063 0.00%
2023-04-17 0 0.465 0.465 0.470 0.465 0.465 12,000 5,580 0.4650 0.406 0.406 0.411 0.406 0.406 13,735 0.4063 -1.06%
2023-04-14 0 0.470 0.465 0.470 0.465 0.480 68,000 31,790 0.4675 0.411 0.406 0.411 0.406 0.419 77,831 0.4084 -2.08%
2023-04-13 0 0.480 0.465 0.480 0.465 0.480 6,000 2,820 0.4700 0.419 0.406 0.419 0.406 0.419 6,867 0.4106 0.00%
2023-04-12 0 0.480 0.465 0.480 - - 0 0 - 0.419 0.406 0.419 - - 0 - 0.00%
2023-04-11 0 0.480 0.470 0.480 0.470 0.480 102,000 48,180 0.4724 0.419 0.411 0.419 0.411 0.419 116,747 0.4127 0.00%
2023-04-06 0 0.480 0.475 0.480 0.470 0.495 194,000 92,310 0.4758 0.419 0.415 0.419 0.411 0.432 222,048 0.4157 0.00%
2023-04-04 0 0.480 0.470 0.490 0.480 0.510 1,088,000 536,230 0.4929 0.419 0.411 0.428 0.419 0.446 1,245,298 0.4306 0.00%
2023-04-03 0 0.480 0.470 0.475 0.470 0.485 282,000 133,210 0.4724 0.419 0.411 0.415 0.411 0.424 322,770 0.4127 1.05%
2023-03-31 0 0.475 0.470 0.475 0.460 0.480 286,000 135,700 0.4745 0.415 0.411 0.415 0.402 0.419 327,348 0.4145 1.06%
2023-03-30 0 0.470 0.465 0.480 0.470 0.470 50,000 23,500 0.4700 0.411 0.406 0.419 0.411 0.411 57,229 0.4106 -2.08%
2023-03-29 0 0.480 0.470 0.475 0.470 0.480 10,000 4,720 0.4720 0.419 0.411 0.415 0.411 0.419 11,446 0.4124 0.00%
2023-03-28 0 0.480 0.465 0.475 - - 0 0 - 0.419 0.406 0.415 - - 0 - 0.00%
2023-03-27 0 0.480 0.465 0.475 0.480 0.480 20,000 9,600 0.4800 0.419 0.406 0.415 0.419 0.419 22,892 0.4194 0.00%
2023-03-24 0 0.480 0.465 0.475 - - 0 0 - 0.419 0.406 0.415 - - 0 - 0.00%
2023-03-23 0 0.480 0.470 0.480 0.460 0.480 96,000 45,160 0.4704 0.419 0.411 0.419 0.402 0.419 109,879 0.4110 3.23%
2023-03-22 0 0.465 0.460 0.470 0.460 0.470 114,000 53,010 0.4650 0.406 0.402 0.411 0.402 0.411 130,482 0.4063 -3.12%
2023-03-21 0 0.480 0.465 0.480 0.465 0.480 80,000 37,440 0.4680 0.419 0.406 0.419 0.406 0.419 91,566 0.4089 5.49%
2023-03-20 0 0.455 0.450 0.470 0.455 0.460 72,000 33,110 0.4599 0.398 0.393 0.411 0.398 0.402 82,409 0.4018 -5.21%
2023-03-17 0 0.480 0.465 0.480 0.455 0.480 26,000 12,140 0.4669 0.419 0.406 0.419 0.398 0.419 29,759 0.4079 4.35%
2023-03-16 0 0.460 0.460 0.475 0.460 0.470 42,000 19,720 0.4695 0.402 0.402 0.415 0.402 0.411 48,072 0.4102 -1.08%
2023-03-15 0 0.465 0.465 0.470 0.465 0.485 64,000 30,110 0.4705 0.406 0.406 0.411 0.406 0.424 73,253 0.4110 -3.12%
2023-03-14 0 0.480 0.470 0.475 0.460 0.480 118,000 55,140 0.4673 0.419 0.411 0.415 0.402 0.419 135,060 0.4083 2.13%
2023-03-13 0 0.470 0.460 0.470 0.460 0.475 16,000 7,420 0.4638 0.411 0.402 0.411 0.402 0.415 18,313 0.4052 -2.08%
2023-03-10 0 0.480 0.475 0.480 0.455 0.480 82,400 38,712 0.4698 0.419 0.415 0.419 0.398 0.419 94,313 0.4105 0.00%
2023-03-09 0 0.480 0.460 0.480 0.470 0.480 10,000 4,760 0.4760 0.419 0.402 0.419 0.411 0.419 11,446 0.4159 3.23%
2023-03-08 0 0.465 0.450 0.470 - - 0 0 - 0.406 0.393 0.411 - - 0 - 0.00%
2023-03-07 0 0.465 0.455 0.470 0.460 0.470 94,000 43,680 0.4647 0.406 0.398 0.411 0.402 0.411 107,590 0.4060 -1.06%
2023-03-06 0 0.470 0.465 0.480 0.450 0.485 359,600 165,642 0.4606 0.411 0.406 0.419 0.393 0.424 411,589 0.4024 -3.09%
2023-03-03 0 0.485 0.475 0.480 0.475 0.485 14,000 6,750 0.4821 0.424 0.415 0.419 0.415 0.424 16,024 0.4212 2.11%
2023-03-02 0 0.475 0.460 0.475 0.475 0.475 2,000 950 0.4750 0.415 0.402 0.415 0.415 0.415 2,289 0.4150 4.40%
2023-03-01 0 0.455 0.455 0.470 0.450 0.475 20,000 9,250 0.4625 0.398 0.398 0.411 0.393 0.415 22,892 0.4041 -3.19%
2023-02-28 0 0.470 0.460 0.470 0.450 0.480 398,000 185,780 0.4668 0.411 0.402 0.411 0.393 0.419 455,541 0.4078 -2.08%
2023-02-27 0 0.480 0.470 0.485 0.470 0.480 58,880 28,156 0.4782 0.419 0.411 0.424 0.411 0.419 67,393 0.4178 2.13%
2023-02-24 0 0.470 0.465 0.470 0.460 0.490 568,000 268,310 0.4724 0.411 0.406 0.411 0.402 0.428 650,119 0.4127 0.00%
2023-02-23 0 0.470 0.470 0.485 0.470 0.470 10,000 4,700 0.4700 0.411 0.411 0.424 0.411 0.411 11,446 0.4106 0.00%
2023-02-22 0 0.470 0.460 0.470 0.470 0.470 44,000 20,680 0.4700 0.411 0.402 0.411 0.411 0.411 50,361 0.4106 -1.05%
2023-02-21 0 0.475 0.470 0.475 0.470 0.480 184,000 86,960 0.4726 0.415 0.411 0.415 0.411 0.419 210,602 0.4129 -1.04%
2023-02-20 0 0.480 0.480 0.495 0.480 0.480 10,000 4,800 0.4800 0.419 0.419 0.432 0.419 0.419 11,446 0.4194 -1.03%
2023-02-17 0 0.485 0.480 0.485 - - 0 0 - 0.424 0.419 0.424 - - 0 - -1.02%
2023-02-16 0 0.490 0.480 0.490 0.495 0.495 2,000 990 0.4950 0.428 0.419 0.428 0.432 0.432 2,289 0.4325 2.08%
2023-02-15 0 0.480 0.480 0.490 0.480 0.490 116,000 56,620 0.4881 0.419 0.419 0.428 0.419 0.428 132,771 0.4264 -3.03%
2023-02-14 0 0.495 0.480 0.495 - - 0 0 - 0.432 0.419 0.432 - - 0 - 0.00%
2023-02-13 0 0.495 0.485 0.495 0.485 0.495 30,000 14,750 0.4917 0.432 0.424 0.432 0.424 0.432 34,337 0.4296 0.00%
2023-02-10 0 0.495 0.475 0.495 0.475 0.495 266,295 128,744 0.4835 0.432 0.415 0.432 0.415 0.432 304,795 0.4224 1.02%
2023-02-09 0 0.490 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.428 0.419 0.428 0.428 0.428 57,229 0.4281 0.00%
2023-02-08 0 0.490 0.480 0.490 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2023-02-07 0 0.490 0.475 0.490 0.475 0.490 64,000 30,950 0.4836 0.428 0.415 0.428 0.415 0.428 73,253 0.4225 3.16%
2023-02-06 0 0.475 0.475 0.490 0.475 0.485 30,000 14,530 0.4843 0.415 0.415 0.428 0.415 0.424 34,337 0.4232 -2.06%
2023-02-03 0 0.485 0.485 0.490 0.475 0.490 146,000 70,300 0.4815 0.424 0.424 0.428 0.415 0.428 167,108 0.4207 2.11%
2023-02-02 0 0.475 0.475 0.485 0.470 0.490 128,160 61,492 0.4798 0.415 0.415 0.424 0.411 0.428 146,689 0.4192 1.06%
2023-02-01 0 0.470 0.470 0.480 0.460 0.480 1,300,000 609,160 0.4686 0.411 0.411 0.419 0.402 0.419 1,487,948 0.4094 -4.08%
2023-01-31 0 0.490 0.480 0.490 0.475 0.490 126,000 60,680 0.4816 0.428 0.419 0.428 0.415 0.428 144,216 0.4208 0.00%
2023-01-30 0 0.490 0.480 0.490 0.480 0.490 120,000 58,070 0.4839 0.428 0.419 0.428 0.419 0.428 137,349 0.4228 -1.01%
2023-01-27 0 0.495 0.490 0.495 0.490 0.495 142,400 70,018 0.4917 0.432 0.428 0.432 0.428 0.432 162,988 0.4296 -1.00%
2023-01-26 0 0.500 0.490 0.500 0.480 0.500 866,000 425,130 0.4909 0.437 0.428 0.437 0.419 0.437 991,202 0.4289 5.26%
2023-01-20 0 0.475 0.470 0.475 - - 0 0 - 0.415 0.411 0.415 - - 0 - -1.04%
2023-01-19 0 0.480 0.470 0.480 0.470 0.480 84,000 39,680 0.4724 0.419 0.411 0.419 0.411 0.419 96,144 0.4127 0.00%
2023-01-18 0 0.480 0.470 0.480 0.475 0.480 52,000 24,900 0.4788 0.419 0.411 0.419 0.415 0.419 59,518 0.4184 0.00%
2023-01-17 0 0.480 0.475 0.480 0.480 0.485 65,600 31,450 0.4794 0.419 0.415 0.419 0.419 0.424 75,084 0.4189 -2.04%
2023-01-16 0 0.490 0.485 0.490 - - 0 0 - 0.428 0.424 0.428 - - 0 - -1.01%
2023-01-13 0 0.495 0.485 0.500 0.495 0.500 12,000 5,950 0.4958 0.432 0.424 0.437 0.432 0.437 13,735 0.4332 2.06%
2023-01-12 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.424 0.424 0.437 0.424 0.424 68,675 0.4237 -2.02%
2023-01-11 0 0.495 0.485 0.495 0.500 0.500 10,000 4,960 0.4960 0.432 0.424 0.432 0.437 0.437 11,446 0.4333 0.00%
2023-01-10 0 0.495 0.485 0.495 - - 0 0 - 0.432 0.424 0.432 - - 0 - 0.00%
2023-01-09 0 0.495 0.485 0.495 0.495 0.500 72,000 35,840 0.4978 0.432 0.424 0.432 0.432 0.437 82,409 0.4349 1.02%
2023-01-06 0 0.490 0.490 0.495 0.485 0.495 106,000 51,650 0.4873 0.428 0.428 0.432 0.424 0.432 121,325 0.4257 -1.01%
2023-01-05 0 0.495 0.475 0.495 0.475 0.500 842,000 411,280 0.4885 0.432 0.415 0.432 0.415 0.437 963,732 0.4268 0.00%
2023-01-04 0 0.495 0.490 0.500 0.485 0.500 130,000 64,560 0.4966 0.432 0.428 0.437 0.424 0.437 148,795 0.4339 -1.00%
2023-01-03 0 0.500 0.485 0.500 0.480 0.500 304,000 149,790 0.4927 0.437 0.424 0.437 0.419 0.437 347,951 0.4305 5.26%
2022-12-30 0 0.475 0.475 0.480 0.475 0.490 564,000 271,150 0.4808 0.415 0.415 0.419 0.415 0.428 645,540 0.4200 -2.06%
2022-12-29 0 0.485 0.470 0.485 0.485 0.485 150,000 72,750 0.4850 0.424 0.411 0.424 0.424 0.424 171,686 0.4237 0.00%
2022-12-28 0 0.485 0.470 0.485 0.470 0.500 522,000 248,210 0.4755 0.424 0.411 0.424 0.411 0.437 597,468 0.4154 -2.02%
2022-12-23 0 0.495 0.480 0.495 0.485 0.500 134,000 66,810 0.4986 0.432 0.419 0.432 0.424 0.437 153,373 0.4356 0.00%
2022-12-22 0 0.495 0.475 0.495 0.475 0.495 454,000 220,810 0.4864 0.432 0.415 0.432 0.415 0.432 519,637 0.4249 3.13%
2022-12-21 0 0.480 0.460 0.480 0.460 0.480 142,000 67,500 0.4754 0.419 0.402 0.419 0.402 0.419 162,530 0.4153 4.35%
2022-12-20 0 0.460 0.460 0.475 0.460 0.490 840,000 395,800 0.4712 0.402 0.402 0.415 0.402 0.428 961,443 0.4117 -5.15%
2022-12-19 0 0.485 0.480 0.485 0.465 0.490 348,000 164,280 0.4721 0.424 0.419 0.424 0.406 0.428 398,312 0.4124 3.19%
2022-12-16 0 0.470 0.470 0.480 0.470 0.490 412,000 200,640 0.4870 0.411 0.411 0.419 0.411 0.428 471,565 0.4255 -2.08%
2022-12-15 0 0.480 0.470 0.480 0.470 0.480 84,000 39,700 0.4726 0.419 0.411 0.419 0.411 0.419 96,144 0.4129 -2.04%
2022-12-14 0 0.490 0.470 0.490 0.460 0.490 460,000 217,330 0.4725 0.428 0.411 0.428 0.402 0.428 526,505 0.4128 2.08%
2022-12-13 0 0.480 0.475 0.490 0.470 0.500 104,000 51,110 0.4914 0.419 0.415 0.428 0.411 0.437 119,036 0.4294 -0.00%
2022-12-12 0 0.490 0.480 0.490 0.480 0.495 718,000 346,130 0.4821 0.419 0.411 0.419 0.411 0.424 838,926 0.4126 0.00%
2022-12-09 0 0.490 0.490 0.495 0.480 0.510 1,222,000 593,560 0.4857 0.419 0.419 0.424 0.411 0.436 1,427,810 0.4157 -3.92%
2022-12-08 0 0.510 0.495 0.510 0.485 0.510 780,000 386,600 0.4956 0.436 0.424 0.436 0.415 0.436 911,368 0.4242 6.25%
2022-12-07 0 0.480 0.465 0.480 0.470 0.485 128,000 61,440 0.4800 0.411 0.398 0.411 0.402 0.415 149,558 0.4108 1.05%
2022-12-06 0 0.475 0.455 0.475 0.430 0.480 1,002,000 456,780 0.4559 0.407 0.389 0.407 0.368 0.411 1,170,757 0.3902 5.56%
2022-12-05 0 0.450 0.435 0.450 0.425 0.450 162,000 70,950 0.4380 0.385 0.372 0.385 0.364 0.385 189,284 0.3748 1.12%
2022-12-02 0 0.445 0.430 0.445 - - 0 0 - 0.381 0.368 0.381 - - 0 - 0.00%
2022-12-01 0 0.445 0.435 0.450 0.435 0.460 152,000 67,060 0.4412 0.381 0.372 0.385 0.372 0.394 177,600 0.3776 -1.11%
2022-11-30 0 0.450 0.430 0.450 0.430 0.450 34,000 15,110 0.4444 0.385 0.368 0.385 0.368 0.385 39,726 0.3804 0.00%
2022-11-29 0 0.450 0.425 0.450 - - 0 0 - 0.385 0.364 0.385 - - 0 - 0.00%
2022-11-28 0 0.450 0.430 0.450 0.420 0.455 196,000 83,660 0.4268 0.385 0.368 0.385 0.359 0.389 229,010 0.3653 3.45%
2022-11-25 0 0.435 0.420 0.435 - - 0 0 - 0.372 0.359 0.372 - - 0 - -1.14%
2022-11-24 0 0.440 0.435 0.440 - - 0 0 - 0.377 0.372 0.377 - - 0 - 0.00%
2022-11-23 0 0.440 0.430 0.440 0.430 0.440 56,000 24,100 0.4304 0.377 0.368 0.377 0.368 0.377 65,432 0.3683 1.15%
2022-11-22 0 0.435 0.435 0.440 0.435 0.445 614,000 269,860 0.4395 0.372 0.372 0.377 0.372 0.381 717,410 0.3762 1.16%
2022-11-21 0 0.430 0.430 0.440 0.425 0.440 246,000 105,460 0.4287 0.368 0.368 0.377 0.364 0.377 287,431 0.3669 -4.44%
2022-11-18 0 0.450 0.435 0.450 0.435 0.450 24,000 10,570 0.4404 0.385 0.372 0.385 0.372 0.385 28,042 0.3769 2.27%
2022-11-17 0 0.440 0.435 0.445 0.430 0.445 288,000 125,090 0.4343 0.377 0.372 0.381 0.368 0.381 336,505 0.3717 -2.22%
2022-11-16 0 0.450 0.450 0.460 0.440 0.470 488,000 224,150 0.4593 0.385 0.385 0.394 0.377 0.402 570,189 0.3931 -2.17%
2022-11-15 0 0.460 0.450 0.460 0.425 0.450 684,000 300,690 0.4396 0.394 0.385 0.394 0.364 0.385 799,200 0.3762 6.98%
2022-11-14 0 0.430 0.425 0.435 0.425 0.475 1,980,000 863,400 0.4361 0.368 0.364 0.372 0.364 0.407 2,313,473 0.3732 -12.24%
2022-11-11 0 0.490 0.490 0.495 0.480 0.500 336,000 165,540 0.4927 0.419 0.419 0.424 0.411 0.428 392,589 0.4217 -2.00%
2022-11-10 0 0.500 0.480 0.500 - - 720 331 0.4597 0.428 0.411 0.428 - - 841 0.3935 0.00%
2022-11-09 0 0.500 0.485 0.500 0.490 0.500 102,000 50,670 0.4968 0.428 0.415 0.428 0.419 0.428 119,179 0.4252 2.04%
2022-11-08 0 0.490 0.490 0.510 0.490 0.510 114,000 56,910 0.4992 0.419 0.419 0.436 0.419 0.436 133,200 0.4273 -2.00%
2022-11-07 0 0.500 0.495 0.500 0.495 0.510 12,000 6,000 0.5000 0.428 0.424 0.428 0.424 0.436 14,021 0.4279 1.01%
2022-11-04 0 0.495 0.495 0.500 0.495 0.520 178,000 89,830 0.5047 0.424 0.424 0.428 0.424 0.445 207,979 0.4319 2.06%
2022-11-03 0 0.485 0.485 0.500 0.485 0.500 24,000 11,670 0.4863 0.415 0.415 0.428 0.415 0.428 28,042 0.4162 -3.00%
2022-11-02 0 0.500 0.490 0.510 0.485 0.510 32,000 16,090 0.5028 0.428 0.419 0.436 0.415 0.436 37,389 0.4303 1.01%
2022-11-01 0 0.495 0.495 0.500 0.490 0.510 14,000 6,910 0.4936 0.424 0.424 0.428 0.419 0.436 16,358 0.4224 -1.00%
2022-10-31 0 0.500 0.490 0.500 0.490 0.500 162,000 80,670 0.4980 0.428 0.419 0.428 0.419 0.428 189,284 0.4262 -1.96%
2022-10-28 0 0.510 0.500 0.510 0.510 0.550 1,428,000 771,540 0.5403 0.436 0.428 0.436 0.436 0.471 1,668,504 0.4624 0.00%
2022-10-27 0 0.510 0.495 0.510 0.490 0.510 316,000 157,920 0.4997 0.436 0.424 0.436 0.419 0.436 369,221 0.4277 0.00%
2022-10-26 0 0.510 0.490 0.510 0.480 0.510 512,000 254,510 0.4971 0.436 0.419 0.436 0.411 0.436 598,231 0.4254 4.08%
2022-10-25 0 0.490 0.480 0.495 0.490 0.500 642,000 316,480 0.4930 0.419 0.411 0.424 0.419 0.428 750,126 0.4219 2.08%
2022-10-24 0 0.480 0.480 0.490 0.475 0.520 1,018,000 502,020 0.4931 0.411 0.411 0.419 0.407 0.445 1,189,452 0.4221 -5.88%
2022-10-21 0 0.510 0.495 0.510 0.480 0.510 1,854,000 929,360 0.5013 0.436 0.424 0.436 0.411 0.436 2,166,252 0.4290 2.00%
2022-10-20 0 0.500 0.495 0.500 0.490 0.510 1,960,000 979,190 0.4996 0.428 0.424 0.428 0.419 0.436 2,290,104 0.4276 2.04%
2022-10-19 0 0.490 0.480 0.490 0.470 0.490 1,582,000 762,190 0.4818 0.419 0.411 0.419 0.402 0.419 1,848,441 0.4123 6.52%
2022-10-18 0 0.460 0.450 0.460 0.405 0.460 1,216,000 537,830 0.4423 0.394 0.385 0.394 0.347 0.394 1,420,799 0.3785 8.24%
2022-10-17 0 0.425 0.410 0.425 0.385 0.430 738,000 294,620 0.3992 0.364 0.351 0.364 0.330 0.368 862,294 0.3417 8.97%
2022-10-14 0 0.390 0.380 0.390 0.380 0.395 48,000 18,750 0.3906 0.334 0.325 0.334 0.325 0.338 56,084 0.3343 2.63%
2022-10-13 0 0.380 0.370 0.380 0.380 0.390 112,000 42,580 0.3802 0.325 0.317 0.325 0.325 0.334 130,863 0.3254 2.70%
2022-10-12 0 0.370 0.365 0.390 0.365 0.370 140,000 51,650 0.3689 0.317 0.312 0.334 0.312 0.317 163,579 0.3157 0.00%
2022-10-11 0 0.370 0.365 0.370 0.370 0.370 58,000 21,460 0.3700 0.317 0.312 0.317 0.317 0.317 67,768 0.3167 2.78%
2022-10-10 0 0.360 0.360 0.390 0.360 0.390 424,000 156,710 0.3696 0.308 0.308 0.334 0.308 0.334 495,410 0.3163 -7.69%
2022-10-07 0 0.390 0.385 0.395 0.390 0.390 38,000 14,820 0.3900 0.334 0.330 0.338 0.334 0.334 44,400 0.3338 0.00%
2022-10-06 0 0.390 0.395 0.400 0.385 0.435 104,000 40,690 0.3913 0.334 0.338 0.342 0.330 0.372 121,516 0.3349 -2.50%
2022-10-05 0 0.400 0.400 0.430 0.400 0.420 22,000 9,200 0.4182 0.342 0.342 0.368 0.342 0.359 25,705 0.3579 0.00%
2022-10-03 0 0.400 0.390 0.410 0.395 0.425 222,000 87,840 0.3957 0.342 0.334 0.351 0.338 0.364 259,389 0.3386 1.27%
2022-09-30 0 0.395 0.390 0.400 0.370 0.405 1,042,000 396,170 0.3802 0.338 0.334 0.342 0.317 0.347 1,217,494 0.3254 -2.47%
2022-09-29 0 0.405 0.400 0.405 0.400 0.435 1,082,000 446,610 0.4128 0.347 0.342 0.347 0.342 0.372 1,264,231 0.3533 -6.90%
2022-09-28 0 0.435 0.425 0.435 0.430 0.445 184,000 80,540 0.4377 0.372 0.364 0.372 0.368 0.381 214,989 0.3746 -5.43%
2022-09-27 0 0.460 0.450 0.460 0.440 0.475 1,416,000 633,100 0.4471 0.394 0.385 0.394 0.377 0.407 1,654,483 0.3827 -3.16%
2022-09-26 0 0.475 0.465 0.475 0.465 0.480 180,000 83,730 0.4652 0.407 0.398 0.407 0.398 0.411 210,316 0.3981 -2.06%
2022-09-23 0 0.485 0.470 0.485 0.455 0.485 140,000 65,790 0.4699 0.415 0.402 0.415 0.389 0.415 163,579 0.4022 -1.02%
2022-09-22 0 0.490 0.470 0.490 - - 0 0 - 0.419 0.402 0.419 - - 0 - 0.00%
2022-09-21 0 0.490 0.470 0.490 - - 0 0 - 0.419 0.402 0.419 - - 0 - 0.00%
2022-09-20 0 0.490 0.475 0.490 0.480 0.495 22,000 10,590 0.4814 0.419 0.407 0.419 0.411 0.424 25,705 0.4120 2.08%
2022-09-19 0 0.480 0.475 0.480 0.475 0.485 222,000 106,560 0.4800 0.411 0.407 0.411 0.407 0.415 259,389 0.4108 -3.03%
2022-09-16 0 0.495 0.485 0.495 0.480 0.495 10,000 4,920 0.4920 0.424 0.415 0.424 0.411 0.424 11,684 0.4211 -1.00%
2022-09-15 0 0.500 0.495 0.500 0.490 0.500 328,000 160,760 0.4901 0.428 0.424 0.428 0.419 0.428 383,242 0.4195 2.04%
2022-09-14 0 0.490 0.490 0.500 0.490 0.510 24,000 12,000 0.5000 0.419 0.419 0.428 0.419 0.436 28,042 0.4279 -2.00%
2022-09-13 0 0.500 0.500 0.510 0.500 0.510 50,000 25,400 0.5080 0.428 0.428 0.436 0.428 0.436 58,421 0.4348 -1.96%
2022-09-09 0 0.510 0.500 0.510 0.500 0.510 54,000 27,040 0.5007 0.436 0.428 0.436 0.428 0.436 63,095 0.4286 2.00%
2022-09-08 0 0.500 0.500 0.510 0.500 0.510 7,440 3,711 0.4988 0.428 0.428 0.436 0.428 0.436 8,693 0.4269 -1.96%
2022-09-07 0 0.510 0.500 0.510 - - 0 0 - 0.436 0.428 0.436 - - 0 - 0.00%
2022-09-06 0 0.510 0.500 0.510 0.500 0.520 56,000 28,740 0.5132 0.436 0.428 0.436 0.428 0.445 65,432 0.4392 -0.00%
2022-09-05 0 0.550 0.530 0.550 0.540 0.550 230,000 125,220 0.5444 0.436 0.421 0.436 0.429 0.436 289,814 0.4321 1.85%
2022-09-02 0 0.540 0.540 0.560 0.540 0.550 94,000 51,060 0.5432 0.429 0.429 0.444 0.429 0.436 118,446 0.4311 -1.82%
2022-09-01 0 0.550 0.540 0.550 0.550 0.560 12,000 6,620 0.5517 0.436 0.429 0.436 0.436 0.444 15,121 0.4378 0.00%
2022-08-31 0 0.550 0.550 0.570 0.550 0.570 287,600 159,968 0.5562 0.436 0.436 0.452 0.436 0.452 362,394 0.4414 -5.17%
2022-08-30 0 0.580 0.560 0.580 0.550 0.580 1,762,000 989,900 0.5618 0.460 0.444 0.460 0.436 0.460 2,220,228 0.4459 7.41%
2022-08-29 0 0.540 0.530 0.540 0.530 0.540 38,000 20,160 0.5305 0.429 0.421 0.429 0.421 0.429 47,882 0.4210 0.00%
2022-08-26 0 0.540 0.530 0.540 0.530 0.550 52,000 27,880 0.5362 0.429 0.421 0.429 0.421 0.436 65,523 0.4255 0.00%
2022-08-25 0 0.540 0.530 0.540 0.540 0.550 40,000 21,620 0.5405 0.429 0.421 0.429 0.429 0.436 50,402 0.4289 0.00%
2022-08-24 0 0.540 0.530 0.540 0.530 0.540 82,000 43,480 0.5302 0.429 0.421 0.429 0.421 0.429 103,325 0.4208 0.00%
2022-08-23 0 0.540 0.530 0.540 0.520 0.540 92,400 49,500 0.5357 0.429 0.421 0.429 0.413 0.429 116,430 0.4251 0.00%
2022-08-22 0 0.540 0.530 0.540 0.530 0.540 248,000 133,800 0.5395 0.429 0.421 0.429 0.421 0.429 312,495 0.4282 1.89%
2022-08-19 0 0.530 0.530 0.550 0.530 0.550 274,000 147,980 0.5401 0.421 0.421 0.436 0.421 0.436 345,257 0.4286 -1.85%
2022-08-18 0 0.540 0.540 0.550 0.540 0.550 108,400 58,548 0.5401 0.429 0.429 0.436 0.429 0.436 136,591 0.4286 0.00%
2022-08-17 0 0.540 0.540 0.550 0.530 0.560 1,400,000 759,640 0.5426 0.429 0.429 0.436 0.421 0.444 1,764,086 0.4306 3.85%
2022-08-16 0 0.520 0.520 0.530 0.510 0.530 758,000 396,600 0.5232 0.413 0.413 0.421 0.405 0.421 955,126 0.4152 0.00%
2022-08-15 0 0.520 0.510 0.520 0.510 0.520 12,000 6,140 0.5117 0.413 0.405 0.413 0.405 0.413 15,121 0.4061 0.00%
2022-08-12 0 0.520 0.520 0.530 0.510 0.520 46,000 23,700 0.5152 0.413 0.413 0.421 0.405 0.413 57,963 0.4089 0.00%
2022-08-11 0 0.520 0.510 0.520 0.510 0.520 50,000 25,560 0.5112 0.413 0.405 0.413 0.405 0.413 63,003 0.4057 0.00%
2022-08-10 0 0.520 0.510 0.520 0.510 0.520 222,000 113,920 0.5132 0.413 0.405 0.413 0.405 0.413 279,734 0.4072 0.00%
2022-08-09 0 0.520 0.510 0.530 0.510 0.520 212,000 110,220 0.5199 0.413 0.405 0.421 0.405 0.413 267,133 0.4126 0.00%
2022-08-08 0 0.520 0.510 0.520 0.510 0.520 46,000 23,620 0.5135 0.413 0.405 0.413 0.405 0.413 57,963 0.4075 0.00%
2022-08-05 0 0.520 0.510 0.520 0.520 0.520 194,000 100,880 0.5200 0.413 0.405 0.413 0.413 0.413 244,452 0.4127 1.96%
2022-08-04 0 0.510 0.500 0.520 0.500 0.520 98,800 50,744 0.5136 0.405 0.397 0.413 0.397 0.413 124,494 0.4076 2.00%
2022-08-03 0 0.500 0.500 0.510 0.500 0.520 156,000 80,400 0.5154 0.397 0.397 0.405 0.397 0.413 196,570 0.4090 -3.85%
2022-08-02 0 0.520 0.500 0.520 0.500 0.520 148,000 75,100 0.5074 0.413 0.397 0.413 0.397 0.413 186,489 0.4027 1.96%
2022-08-01 0 0.510 0.510 0.520 0.500 0.520 76,000 39,000 0.5132 0.405 0.405 0.413 0.397 0.413 95,765 0.4072 -3.77%
2022-07-29 0 0.530 0.520 0.530 0.520 0.530 162,000 84,440 0.5212 0.421 0.413 0.421 0.413 0.421 204,130 0.4137 0.00%
2022-07-28 0 0.530 0.520 0.530 0.520 0.530 652,000 339,080 0.5201 0.421 0.413 0.421 0.413 0.421 821,560 0.4127 0.00%
2022-07-27 0 0.530 0.520 0.530 0.520 0.540 1,152,000 609,160 0.5288 0.421 0.413 0.421 0.413 0.429 1,451,591 0.4196 -1.85%
2022-07-26 0 0.540 0.530 0.540 0.530 0.540 412,000 218,980 0.5315 0.429 0.421 0.429 0.421 0.429 519,145 0.4218 1.89%
2022-07-25 0 0.530 0.520 0.540 0.530 0.540 114,000 60,440 0.5302 0.421 0.413 0.429 0.421 0.429 143,647 0.4208 0.00%
2022-07-22 0 0.530 0.520 0.530 0.520 0.530 378,000 199,280 0.5272 0.421 0.413 0.421 0.413 0.421 476,303 0.4184 1.92%
2022-07-21 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.413 0.413 0.421 0.413 0.413 25,201 0.4127 -1.89%
2022-07-20 0 0.530 0.530 0.540 0.530 0.540 36,000 19,240 0.5344 0.421 0.421 0.429 0.421 0.429 45,362 0.4241 -1.85%
2022-07-19 0 0.540 0.530 0.540 0.530 0.550 354,000 187,780 0.5305 0.429 0.421 0.429 0.421 0.436 446,062 0.4210 0.00%
2022-07-18 0 0.540 0.530 0.540 0.530 0.540 360,000 191,800 0.5328 0.429 0.421 0.429 0.421 0.429 453,622 0.4228 1.89%
2022-07-15 0 0.530 0.520 0.530 0.520 0.540 948,000 494,660 0.5218 0.421 0.413 0.421 0.413 0.429 1,194,538 0.4141 -1.85%
2022-07-14 0 0.540 0.530 0.540 0.540 0.550 212,000 114,520 0.5402 0.429 0.421 0.429 0.429 0.436 267,133 0.4287 0.00%
2022-07-13 0 0.540 0.530 0.540 0.530 0.550 978,000 528,760 0.5407 0.429 0.421 0.429 0.421 0.436 1,232,340 0.4291 -1.82%
2022-07-12 0 0.550 0.540 0.550 0.540 0.550 230,000 124,260 0.5403 0.436 0.429 0.436 0.429 0.436 289,814 0.4288 1.85%
2022-07-11 0 0.540 0.530 0.540 0.520 0.550 894,000 476,180 0.5326 0.429 0.421 0.429 0.413 0.436 1,126,495 0.4227 1.89%
2022-07-08 0 0.530 0.530 0.540 0.530 0.550 296,000 159,120 0.5376 0.421 0.421 0.429 0.421 0.436 372,978 0.4266 -1.85%
2022-07-07 0 0.540 0.530 0.540 0.520 0.540 416,000 222,600 0.5351 0.429 0.421 0.429 0.413 0.429 524,186 0.4247 1.89%
2022-07-06 0 0.530 0.520 0.530 0.520 0.530 428,000 224,220 0.5239 0.421 0.413 0.421 0.413 0.421 539,306 0.4158 -1.85%
2022-07-05 0 0.540 0.530 0.540 0.530 0.550 187,003 100,156 0.5356 0.429 0.421 0.429 0.421 0.436 235,635 0.4250 0.00%
2022-07-04 0 0.540 0.520 0.540 0.520 0.540 414,000 221,200 0.5343 0.429 0.413 0.429 0.413 0.429 521,665 0.4240 0.00%
2022-06-30 0 0.540 0.530 0.550 0.540 0.550 212,000 114,500 0.5401 0.429 0.421 0.436 0.429 0.436 267,133 0.4286 0.00%
2022-06-29 0 0.540 0.530 0.550 0.540 0.550 238,000 128,800 0.5412 0.429 0.421 0.436 0.429 0.436 299,895 0.4295 -1.82%
2022-06-28 0 0.550 0.530 0.550 0.520 0.550 476,000 253,040 0.5316 0.436 0.421 0.436 0.413 0.436 599,789 0.4219 3.77%
2022-06-27 0 0.530 0.520 0.530 0.520 0.540 644,000 340,560 0.5288 0.421 0.413 0.421 0.413 0.429 811,479 0.4197 0.00%
2022-06-24 0 0.530 0.520 0.530 0.520 0.550 562,000 299,240 0.5325 0.421 0.413 0.421 0.413 0.436 708,154 0.4226 1.92%
2022-06-23 0 0.520 0.510 0.520 0.500 0.530 324,000 167,360 0.5165 0.413 0.405 0.413 0.397 0.421 408,260 0.4099 1.96%
2022-06-22 0 0.510 0.510 0.520 0.510 0.520 52,000 26,740 0.5142 0.405 0.405 0.413 0.405 0.413 65,523 0.4081 -1.92%
2022-06-21 0 0.520 0.510 0.520 0.510 0.520 28,000 14,320 0.5114 0.413 0.405 0.413 0.405 0.413 35,282 0.4059 0.00%
2022-06-20 0 0.520 0.500 0.520 0.520 0.520 6,000 3,120 0.5200 0.413 0.397 0.413 0.413 0.413 7,560 0.4127 1.96%
2022-06-17 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.405 0.405 0.413 0.405 0.405 50,402 0.4047 0.00%
2022-06-16 0 0.510 0.500 0.510 0.490 0.520 426,000 212,610 0.4991 0.405 0.397 0.405 0.389 0.413 536,786 0.3961 0.00%
2022-06-15 0 0.510 0.500 0.520 0.500 0.510 246,000 124,660 0.5067 0.405 0.397 0.413 0.397 0.405 309,975 0.4022 2.00%
2022-06-14 0 0.500 0.495 0.500 0.500 0.500 40,000 20,000 0.5000 0.397 0.393 0.397 0.397 0.397 50,402 0.3968 -1.96%
2022-06-13 0 0.510 0.500 0.510 0.500 0.520 508,000 254,540 0.5011 0.405 0.397 0.405 0.397 0.413 640,111 0.3976 -3.77%
2022-06-10 0 0.530 0.520 0.530 0.510 0.530 526,000 274,440 0.5217 0.421 0.413 0.421 0.405 0.421 662,792 0.4141 1.92%
2022-06-09 0 0.520 0.520 0.530 0.520 0.530 220,000 115,260 0.5239 0.413 0.413 0.421 0.413 0.421 277,213 0.4158 0.00%
2022-06-08 0 0.520 0.520 0.530 0.510 0.530 694,000 360,420 0.5193 0.413 0.413 0.421 0.405 0.421 874,483 0.4122 1.96%
2022-06-07 0 0.510 0.500 0.510 0.510 0.510 14,000 7,080 0.5057 0.405 0.397 0.405 0.405 0.405 17,641 0.4013 2.00%
2022-06-06 0 0.500 0.490 0.500 0.490 0.510 36,000 17,920 0.4978 0.397 0.389 0.397 0.389 0.405 45,362 0.3950 0.00%
2022-06-02 0 0.500 0.495 0.500 0.500 0.510 200,000 100,020 0.5001 0.397 0.393 0.397 0.397 0.405 252,012 0.3969 0.00%
2022-06-01 0 0.500 0.480 0.500 0.500 0.510 196,000 98,020 0.5001 0.397 0.381 0.397 0.397 0.405 246,972 0.3969 0.00%
2022-05-31 0 0.500 0.500 0.510 0.495 0.500 316,000 157,100 0.4972 0.397 0.397 0.405 0.393 0.397 398,179 0.3945 0.00%
2022-05-30 0 0.500 0.480 0.500 0.490 0.500 506,000 251,020 0.4961 0.397 0.381 0.397 0.389 0.397 637,591 0.3937 0.00%
2022-05-27 0 0.500 0.480 0.500 0.500 0.500 6,000 2,990 0.4983 0.397 0.381 0.397 0.397 0.397 7,560 0.3955 1.01%
2022-05-26 0 0.495 0.485 0.495 0.480 0.500 198,000 96,190 0.4858 0.393 0.385 0.393 0.381 0.397 249,492 0.3855 -1.00%
2022-05-25 0 0.500 0.500 0.510 0.500 0.510 34,000 17,040 0.5012 0.397 0.397 0.405 0.397 0.405 42,842 0.3977 -1.96%
2022-05-24 0 0.510 0.500 0.510 0.500 0.510 62,000 31,040 0.5006 0.405 0.397 0.405 0.397 0.405 78,124 0.3973 -1.92%
2022-05-23 0 0.520 0.500 0.520 0.500 0.520 54,000 27,800 0.5148 0.413 0.397 0.413 0.397 0.413 68,043 0.4086 1.96%
2022-05-20 0 0.510 0.495 0.520 0.500 0.520 268,000 134,140 0.5005 0.405 0.393 0.413 0.397 0.413 337,696 0.3972 0.00%
2022-05-19 0 0.510 0.495 0.510 0.500 0.520 142,000 71,820 0.5058 0.405 0.393 0.405 0.397 0.413 178,929 0.4014 -1.92%
2022-05-18 0 0.520 0.520 0.530 0.510 0.520 472,000 243,460 0.5158 0.413 0.413 0.421 0.405 0.413 594,749 0.4093 4.00%
2022-05-17 0 0.500 0.500 0.510 0.485 0.510 588,000 290,360 0.4938 0.397 0.397 0.405 0.385 0.405 740,916 0.3919 2.04%
2022-05-16 0 0.490 0.470 0.495 - - 1,200 540 0.4500 0.389 0.373 0.393 - - 1,512 0.3571 0.00%
2022-05-13 0 0.490 0.465 0.490 0.460 0.490 232,000 109,170 0.4706 0.389 0.369 0.389 0.365 0.389 292,334 0.3734 4.26%
2022-05-12 0 0.470 0.465 0.485 0.465 0.485 414,000 197,430 0.4769 0.373 0.369 0.385 0.369 0.385 521,665 0.3785 -1.05%
2022-05-11 0 0.475 0.475 0.490 0.470 0.475 210,000 99,700 0.4748 0.377 0.377 0.389 0.373 0.377 264,613 0.3768 -1.04%
2022-05-10 0 0.480 0.470 0.480 0.480 0.480 8,000 3,840 0.4800 0.381 0.373 0.381 0.381 0.381 10,080 0.3809 1.05%
2022-05-06 0 0.475 0.475 0.485 0.470 0.485 104,000 49,360 0.4746 0.377 0.377 0.385 0.373 0.385 131,046 0.3767 -2.06%
2022-05-05 0 0.485 0.480 0.490 0.485 0.485 60,000 29,100 0.4850 0.385 0.381 0.389 0.385 0.385 75,604 0.3849 1.04%
2022-05-04 0 0.480 0.475 0.480 0.475 0.485 74,000 35,290 0.4769 0.381 0.377 0.381 0.377 0.385 93,245 0.3785 -2.04%
2022-05-03 0 0.490 0.480 0.490 0.480 0.490 224,000 108,820 0.4858 0.389 0.381 0.389 0.381 0.389 282,254 0.3855 0.00%
2022-04-29 0 0.490 0.475 0.490 0.490 0.500 142,000 69,870 0.4920 0.389 0.377 0.389 0.389 0.397 178,929 0.3905 0.00%
2022-04-28 0 0.490 0.490 0.495 0.480 0.500 1,486,000 717,740 0.4830 0.389 0.389 0.393 0.381 0.397 1,872,451 0.3833 -2.00%
2022-04-27 0 0.500 0.495 0.500 0.500 0.510 54,000 27,320 0.5059 0.397 0.393 0.397 0.397 0.405 68,043 0.4015 1.01%
2022-04-26 0 0.495 0.495 0.500 0.495 0.500 264,000 131,180 0.4969 0.393 0.393 0.397 0.393 0.397 332,656 0.3943 0.00%
2022-04-25 0 0.495 0.485 0.495 0.495 0.500 202,000 100,670 0.4984 0.393 0.385 0.393 0.393 0.397 254,532 0.3955 -2.94%
2022-04-22 0 0.510 0.500 0.520 0.500 0.530 262,000 131,840 0.5032 0.405 0.397 0.413 0.397 0.421 330,136 0.3994 0.00%
2022-04-21 0 0.510 0.500 0.510 0.510 0.520 98,000 50,020 0.5104 0.405 0.397 0.405 0.405 0.413 123,486 0.4051 -1.92%
2022-04-20 0 0.520 0.510 0.530 0.520 0.530 64,000 33,320 0.5206 0.413 0.405 0.421 0.413 0.421 80,644 0.4132 0.00%
2022-04-19 0 0.520 0.520 0.530 0.510 0.530 324,000 168,200 0.5191 0.413 0.413 0.421 0.405 0.421 408,260 0.4120 0.00%
2022-04-14 0 0.520 0.510 0.520 0.520 0.520 254,000 132,080 0.5200 0.413 0.405 0.413 0.413 0.413 320,056 0.4127 1.96%
2022-04-13 0 0.510 0.510 0.520 0.500 0.510 72,000 36,360 0.5050 0.405 0.405 0.413 0.397 0.405 90,724 0.4008 -1.92%
2022-04-12 0 0.520 0.500 0.520 - - 0 0 - 0.413 0.397 0.413 - - 0 - 0.00%
2022-04-11 0 0.520 0.500 0.520 0.500 0.520 274,000 139,760 0.5101 0.413 0.397 0.413 0.397 0.413 345,257 0.4048 1.96%
2022-04-08 0 0.510 0.500 0.520 - - 0 0 - 0.405 0.397 0.413 - - 0 - 0.00%
2022-04-07 0 0.510 0.500 0.510 0.500 0.510 288,000 146,580 0.5090 0.405 0.397 0.405 0.397 0.405 362,898 0.4039 0.00%
2022-04-06 0 0.510 0.500 0.520 0.500 0.510 344,000 173,960 0.5057 0.405 0.397 0.413 0.397 0.405 433,461 0.4013 2.00%
2022-04-04 0 0.500 0.500 0.510 0.500 0.510 1,946,000 978,000 0.5026 0.397 0.397 0.405 0.397 0.405 2,452,079 0.3988 -3.85%
2022-04-01 0 0.520 0.510 0.520 0.510 0.520 180,000 92,220 0.5123 0.413 0.405 0.413 0.405 0.413 226,811 0.4066 0.00%
2022-03-31 0 0.520 0.510 0.520 0.510 0.520 130,000 66,540 0.5118 0.413 0.405 0.413 0.405 0.413 163,808 0.4062 -1.89%
2022-03-30 0 0.530 0.520 0.530 0.510 0.530 189,200 97,434 0.5150 0.421 0.413 0.421 0.405 0.421 238,404 0.4087 3.92%
2022-03-29 0 0.510 0.500 0.510 0.500 0.520 859,200 437,076 0.5087 0.405 0.397 0.405 0.397 0.413 1,082,645 0.4037 0.00%
2022-03-28 0 0.510 0.510 0.520 0.510 0.520 424,000 216,280 0.5101 0.405 0.405 0.413 0.405 0.413 534,266 0.4048 3.03%
2022-03-25 0 0.495 0.485 0.495 - - 0 0 - 0.393 0.385 0.393 - - 0 - -1.00%
2022-03-24 0 0.500 0.500 0.510 0.500 0.510 124,000 62,040 0.5003 0.397 0.397 0.405 0.397 0.405 156,248 0.3971 -1.96%
2022-03-23 0 0.510 0.500 0.510 0.510 0.520 196,000 101,120 0.5159 0.405 0.397 0.405 0.405 0.413 246,972 0.4094 0.00%
2022-03-22 0 0.510 0.510 0.520 0.490 0.510 286,000 143,200 0.5007 0.405 0.405 0.413 0.389 0.405 360,378 0.3974 2.00%
2022-03-21 0 0.500 0.500 0.520 0.500 0.520 224,000 114,240 0.5100 0.397 0.397 0.413 0.397 0.413 282,254 0.4047 0.00%
2022-03-18 0 0.500 0.500 0.510 0.480 0.510 242,000 119,800 0.4950 0.397 0.397 0.405 0.381 0.405 304,935 0.3929 4.17%
2022-03-17 0 0.480 0.475 0.480 0.475 0.490 318,000 153,120 0.4815 0.381 0.377 0.381 0.377 0.389 400,699 0.3821 1.05%
2022-03-16 0 0.475 0.460 0.465 0.440 0.475 462,000 209,280 0.4530 0.377 0.365 0.369 0.349 0.377 582,148 0.3595 6.74%
2022-03-15 0 0.445 0.445 0.460 0.445 0.465 956,000 433,290 0.4532 0.353 0.353 0.365 0.353 0.369 1,204,619 0.3597 -6.32%
2022-03-14 0 0.475 0.460 0.475 0.460 0.475 412,000 192,660 0.4676 0.377 0.365 0.377 0.365 0.377 519,145 0.3711 2.15%
2022-03-11 0 0.465 0.465 0.480 0.465 0.485 42,000 19,940 0.4748 0.369 0.369 0.381 0.369 0.385 52,923 0.3768 -1.06%
2022-03-10 0 0.470 0.470 0.490 0.470 0.495 274,000 131,920 0.4815 0.373 0.373 0.389 0.373 0.393 345,257 0.3821 3.30%
2022-03-09 0 0.455 0.455 0.470 0.450 0.480 450,000 206,990 0.4600 0.361 0.361 0.373 0.357 0.381 567,028 0.3650 -2.15%
2022-03-08 0 0.465 0.465 0.475 0.465 0.480 296,000 139,790 0.4723 0.369 0.369 0.377 0.369 0.381 372,978 0.3748 -3.12%
2022-03-07 0 0.480 0.475 0.480 0.475 0.485 414,000 199,650 0.4822 0.381 0.377 0.381 0.377 0.385 521,665 0.3827 -1.03%
2022-03-04 0 0.485 0.480 0.495 0.480 0.495 726,000 350,100 0.4822 0.385 0.381 0.393 0.381 0.393 914,805 0.3827 -3.00%
2022-03-03 0 0.500 0.490 0.500 0.480 0.500 820,040 400,071 0.4879 0.397 0.389 0.397 0.381 0.397 1,033,301 0.3872 2.04%
2022-03-02 0 0.490 0.490 0.500 0.470 0.510 428,000 209,600 0.4897 0.389 0.389 0.397 0.373 0.405 539,306 0.3886 -3.92%
2022-03-01 0 0.510 0.500 0.510 0.510 0.520 162,000 82,628 0.5100 0.405 0.397 0.405 0.405 0.413 204,130 0.4048 -1.92%
2022-02-28 0 0.520 0.510 0.520 0.510 0.520 66,000 33,740 0.5112 0.413 0.405 0.413 0.405 0.413 83,164 0.4057 0.00%
2022-02-25 0 0.520 0.510 0.520 0.510 0.520 112,000 57,260 0.5113 0.413 0.405 0.413 0.405 0.413 141,127 0.4057 4.00%
2022-02-24 0 0.500 0.500 0.510 0.500 0.530 1,292,000 655,520 0.5074 0.397 0.397 0.405 0.397 0.421 1,627,999 0.4027 -3.85%
2022-02-23 0 0.520 0.520 0.530 0.520 0.530 258,000 135,140 0.5238 0.413 0.413 0.421 0.413 0.421 325,096 0.4157 -1.89%
2022-02-22 0 0.530 0.520 0.530 0.520 0.530 382,000 199,500 0.5223 0.421 0.413 0.421 0.413 0.421 481,343 0.4145 0.00%
2022-02-21 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.421 0.413 0.421 0.421 0.421 35,282 0.4206 0.00%
2022-02-18 0 0.530 0.520 0.530 0.520 0.540 850,000 447,980 0.5270 0.421 0.413 0.421 0.413 0.429 1,071,052 0.4183 -1.85%
2022-02-17 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.429 0.421 0.429 0.429 0.429 63,003 0.4286 0.00%
2022-02-16 0 0.540 0.540 0.550 0.540 0.550 354,000 191,180 0.5401 0.429 0.429 0.436 0.429 0.436 446,062 0.4286 0.00%
2022-02-15 0 0.540 0.540 0.550 0.530 0.540 382,000 205,320 0.5375 0.429 0.429 0.436 0.421 0.429 481,343 0.4266 1.89%
2022-02-14 0 0.530 0.520 0.530 0.520 0.540 624,000 326,660 0.5235 0.421 0.413 0.421 0.413 0.429 786,278 0.4155 1.92%
2022-02-11 0 0.520 0.520 0.540 0.520 0.540 206,000 109,940 0.5337 0.413 0.413 0.429 0.413 0.429 259,573 0.4235 0.00%
2022-02-10 0 0.520 0.520 0.540 0.520 0.550 576,000 306,340 0.5318 0.413 0.413 0.429 0.413 0.436 725,795 0.4221 -3.70%
2022-02-09 0 0.540 0.530 0.540 0.530 0.540 238,000 126,760 0.5326 0.429 0.421 0.429 0.421 0.429 299,895 0.4227 1.89%
2022-02-08 0 0.530 0.530 0.540 0.520 0.540 284,000 150,440 0.5297 0.421 0.421 0.429 0.413 0.429 357,857 0.4204 1.92%
2022-02-07 0 0.520 0.520 0.530 0.520 0.530 262,000 138,440 0.5284 0.413 0.413 0.421 0.413 0.421 330,136 0.4193 -3.70%
2022-02-04 0 0.540 0.540 0.550 0.520 0.540 448,000 238,740 0.5329 0.429 0.429 0.436 0.413 0.429 564,507 0.4229 3.85%
2022-01-31 0 0.520 0.520 0.530 0.520 0.530 42,000 21,860 0.5205 0.413 0.413 0.421 0.413 0.421 52,923 0.4131 -1.89%
2022-01-28 0 0.530 0.520 0.530 0.510 0.530 181,200 93,980 0.5187 0.421 0.413 0.421 0.405 0.421 228,323 0.4116 1.92%
2022-01-27 0 0.520 0.520 0.530 0.510 0.520 840,000 434,400 0.5171 0.413 0.413 0.421 0.405 0.413 1,058,451 0.4104 -1.89%
2022-01-26 0 0.530 0.520 0.530 0.510 0.540 800,000 416,660 0.5208 0.421 0.413 0.421 0.405 0.429 1,008,049 0.4133 0.00%
2022-01-25 0 0.530 0.530 0.540 0.530 0.550 136,000 72,240 0.5312 0.421 0.421 0.429 0.421 0.436 171,368 0.4215 -1.85%
2022-01-24 0 0.540 0.530 0.540 0.530 0.540 172,000 91,800 0.5337 0.429 0.421 0.429 0.421 0.429 216,731 0.4236 0.00%
2022-01-21 0 0.540 0.540 0.550 0.540 0.560 168,000 91,600 0.5452 0.429 0.429 0.436 0.429 0.444 211,690 0.4327 -3.57%
2022-01-20 0 0.560 0.550 0.560 0.550 0.570 368,000 205,100 0.5573 0.444 0.436 0.444 0.436 0.452 463,703 0.4423 1.82%
2022-01-19 0 0.550 0.550 0.560 0.550 0.570 557,200 313,804 0.5632 0.436 0.436 0.444 0.436 0.452 702,106 0.4469 -1.79%
2022-01-18 0 0.560 0.550 0.560 0.560 0.570 146,000 82,620 0.5659 0.444 0.436 0.444 0.444 0.452 183,969 0.4491 0.00%
2022-01-17 0 0.560 0.560 0.570 0.550 0.570 1,270,000 711,320 0.5601 0.444 0.444 0.452 0.436 0.452 1,600,278 0.4445 1.82%
2022-01-14 0 0.550 0.550 0.560 0.530 0.570 1,239,600 689,640 0.5563 0.436 0.436 0.444 0.421 0.452 1,561,972 0.4415 1.85%
2022-01-13 0 0.540 0.540 0.550 0.540 0.550 310,000 167,800 0.5413 0.429 0.429 0.436 0.429 0.436 390,619 0.4296 1.89%
2022-01-12 0 0.530 0.530 0.540 0.530 0.540 322,000 170,760 0.5303 0.421 0.421 0.429 0.421 0.429 405,740 0.4209 -1.85%
2022-01-11 0 0.540 0.530 0.540 0.530 0.540 444,000 236,180 0.5319 0.429 0.421 0.429 0.421 0.429 559,467 0.4222 0.00%
2022-01-10 0 0.540 0.530 0.550 0.510 0.550 1,440,000 764,280 0.5308 0.429 0.421 0.436 0.405 0.436 1,814,488 0.4212 3.85%
2022-01-07 0 0.520 0.520 0.530 0.510 0.530 676,000 351,620 0.5201 0.413 0.413 0.421 0.405 0.421 851,801 0.4128 1.96%
2022-01-06 0 0.510 0.510 0.520 0.510 0.520 672,000 347,440 0.5170 0.405 0.405 0.413 0.405 0.413 846,761 0.4103 -1.92%
2022-01-05 0 0.520 0.520 0.530 0.520 0.530 326,000 172,220 0.5283 0.413 0.413 0.421 0.413 0.421 410,780 0.4193 0.00%
2022-01-04 0 0.520 0.520 0.530 0.520 0.530 360,000 189,860 0.5274 0.413 0.413 0.421 0.413 0.421 453,622 0.4185 0.00%
2022-01-03 0 0.520 0.520 0.540 0.520 0.530 660,000 345,640 0.5237 0.413 0.413 0.429 0.413 0.421 831,640 0.4156 0.00%
2021-12-31 0 0.520 0.520 0.530 0.520 0.520 26,000 13,520 0.5200 0.413 0.413 0.421 0.413 0.413 32,762 0.4127 1.96%
2021-12-30 0 0.510 0.510 0.520 0.510 0.520 252,400 131,176 0.5197 0.405 0.405 0.413 0.405 0.413 318,039 0.4125 0.00%
2021-12-29 0 0.510 0.510 0.520 0.510 0.530 870,000 449,820 0.5170 0.405 0.405 0.413 0.405 0.421 1,096,253 0.4103 -1.92%
2021-12-28 0 0.520 0.520 0.530 0.520 0.530 532,000 278,160 0.5229 0.413 0.413 0.421 0.413 0.421 670,353 0.4149 0.00%
2021-12-24 0 0.520 0.520 0.530 0.520 0.520 30,640 15,920 0.5196 0.413 0.413 0.421 0.413 0.413 38,608 0.4123 -1.89%
2021-12-23 0 0.530 0.530 0.540 0.530 0.540 206,000 109,220 0.5302 0.421 0.421 0.429 0.421 0.429 259,573 0.4208 1.92%
2021-12-22 0 0.520 0.520 0.540 0.520 0.540 194,000 102,700 0.5294 0.413 0.413 0.429 0.413 0.429 244,452 0.4201 0.00%
2021-12-21 0 0.520 0.520 0.530 0.520 0.530 624,000 325,640 0.5219 0.413 0.413 0.421 0.413 0.421 786,278 0.4142 1.96%
2021-12-20 0 0.510 0.510 0.520 0.510 0.540 2,944,000 1,547,720 0.5257 0.405 0.405 0.413 0.405 0.429 3,709,620 0.4172 -7.27%
2021-12-17 0 0.550 0.550 0.560 0.550 0.560 386,000 212,360 0.5502 0.436 0.436 0.444 0.436 0.444 486,384 0.4366 -1.79%
2021-12-16 0 0.560 0.550 0.560 0.550 0.560 574,000 318,240 0.5544 0.444 0.436 0.444 0.436 0.444 723,275 0.4400 0.00%
2021-12-15 0 0.560 0.560 0.570 0.550 0.570 922,000 516,640 0.5603 0.444 0.444 0.452 0.436 0.452 1,161,777 0.4447 0.00%
2021-12-14 0 0.560 0.550 0.560 0.550 0.570 1,070,000 597,980 0.5589 0.444 0.436 0.444 0.436 0.452 1,348,266 0.4435 0.00%
2021-12-13 0 0.560 0.560 0.570 0.560 0.580 1,074,000 612,780 0.5706 0.444 0.444 0.452 0.444 0.460 1,353,306 0.4528 -1.75%
2021-12-10 0 0.580 0.570 0.580 0.570 0.580 24,000 13,860 0.5775 0.452 0.445 0.452 0.445 0.452 30,772 0.4504 0.00%
2021-12-09 0 0.580 0.580 0.590 0.570 0.590 186,000 107,820 0.5797 0.452 0.452 0.460 0.445 0.460 238,483 0.4521 -1.69%
2021-12-08 0 0.590 0.570 0.580 0.570 0.590 1,506,000 869,460 0.5773 0.460 0.445 0.452 0.445 0.460 1,930,944 0.4503 5.36%
2021-12-07 0 0.560 0.560 0.570 0.560 0.570 612,000 346,140 0.5656 0.437 0.437 0.445 0.437 0.445 784,687 0.4411 -1.75%
2021-12-06 0 0.570 0.560 0.570 0.560 0.580 825,600 470,808 0.5703 0.445 0.437 0.445 0.437 0.452 1,058,558 0.4448 0.00%
2021-12-03 0 0.570 0.560 0.570 0.560 0.570 2,486,000 1,399,960 0.5631 0.445 0.437 0.445 0.437 0.445 3,187,469 0.4392 0.00%
2021-12-02 0 0.570 0.560 0.570 0.560 0.580 538,000 307,300 0.5712 0.445 0.437 0.445 0.437 0.452 689,806 0.4455 0.00%
2021-12-01 0 0.570 0.560 0.570 0.560 0.590 1,274,000 731,100 0.5739 0.445 0.437 0.445 0.437 0.460 1,633,482 0.4476 -1.72%
2021-11-30 0 0.580 0.580 0.590 0.570 0.590 1,218,000 704,500 0.5784 0.452 0.452 0.460 0.445 0.460 1,561,680 0.4511 -1.69%
2021-11-29 0 0.590 0.580 0.590 0.580 0.620 4,350,000 2,576,020 0.5922 0.460 0.452 0.460 0.452 0.484 5,577,429 0.4619 -7.81%
2021-11-26 0 0.640 0.630 0.640 0.620 0.670 5,462,000 3,535,300 0.6473 0.499 0.491 0.499 0.484 0.523 7,003,200 0.5048 3.23%
2021-11-25 0 0.620 0.620 0.630 0.610 0.650 1,754,000 1,090,560 0.6218 0.484 0.484 0.491 0.476 0.507 2,248,922 0.4849 -4.62%
2021-11-24 0 0.650 0.640 0.650 0.640 0.650 696,000 452,320 0.6499 0.507 0.499 0.507 0.499 0.507 892,389 0.5069 0.00%
2021-11-23 0 0.650 0.650 0.660 0.630 0.670 4,887,043 3,193,147 0.6534 0.507 0.507 0.515 0.491 0.523 6,266,008 0.5096 1.56%
2021-11-22 0 0.640 0.620 0.640 0.620 0.640 990,000 616,500 0.6227 0.499 0.484 0.499 0.484 0.499 1,269,346 0.4857 3.23%
2021-11-19 0 0.620 0.610 0.620 0.600 0.620 1,750,000 1,060,400 0.6059 0.484 0.476 0.484 0.468 0.484 2,243,793 0.4726 0.00%
2021-11-18 0 0.620 0.610 0.620 0.610 0.630 1,164,000 721,880 0.6202 0.484 0.476 0.484 0.476 0.491 1,492,443 0.4837 0.00%
2021-11-17 0 0.620 0.620 0.630 0.600 0.640 3,802,000 2,364,640 0.6219 0.484 0.484 0.491 0.468 0.499 4,874,801 0.4851 1.64%
2021-11-16 0 0.610 0.600 0.610 0.590 0.610 1,390,000 832,640 0.5990 0.476 0.468 0.476 0.460 0.476 1,782,213 0.4672 5.17%
2021-11-15 0 0.580 0.570 0.590 0.580 0.590 610,000 355,640 0.5830 0.452 0.445 0.460 0.452 0.460 782,122 0.4547 0.00%
2021-11-12 0 0.580 0.570 0.590 0.570 0.590 836,000 486,180 0.5816 0.452 0.445 0.460 0.445 0.460 1,071,892 0.4536 0.00%
2021-11-11 0 0.580 0.580 0.590 0.560 0.600 1,922,000 1,109,200 0.5771 0.452 0.452 0.460 0.437 0.468 2,464,326 0.4501 0.00%
2021-11-10 0 0.580 0.570 0.580 0.570 0.610 2,194,000 1,285,220 0.5858 0.452 0.445 0.452 0.445 0.476 2,813,076 0.4569 -4.92%
2021-11-09 0 0.610 0.600 0.610 0.560 0.610 4,878,000 2,912,820 0.5971 0.476 0.468 0.476 0.437 0.476 6,254,414 0.4657 7.02%
2021-11-08 0 0.570 0.560 0.570 0.550 0.570 598,000 335,740 0.5614 0.445 0.437 0.445 0.429 0.445 766,736 0.4379 3.64%
2021-11-05 0 0.550 0.550 0.560 0.550 0.560 1,110,000 619,700 0.5583 0.429 0.429 0.437 0.429 0.437 1,423,206 0.4354 -1.79%
2021-11-04 0 0.560 0.560 0.570 0.560 0.560 256,000 143,360 0.5600 0.437 0.437 0.445 0.437 0.437 328,235 0.4368 0.00%
2021-11-03 0 0.560 0.560 0.580 0.560 0.580 374,000 213,300 0.5703 0.437 0.437 0.452 0.437 0.452 479,531 0.4448 -1.75%
2021-11-02 0 0.570 0.570 0.580 0.570 0.570 282,000 160,740 0.5700 0.445 0.445 0.452 0.445 0.445 361,571 0.4446 0.00%
2021-11-01 0 0.570 0.570 0.580 0.560 0.570 682,000 384,680 0.5640 0.445 0.445 0.452 0.437 0.445 874,438 0.4399 0.00%
2021-10-29 0 0.570 0.570 0.580 0.570 0.570 376,000 214,320 0.5700 0.445 0.445 0.452 0.445 0.445 482,095 0.4446 0.00%
2021-10-28 0 0.570 0.570 0.580 0.560 0.570 1,514,000 857,480 0.5664 0.445 0.445 0.452 0.437 0.445 1,941,202 0.4417 0.00%
2021-10-27 0 0.570 0.570 0.580 0.570 0.590 1,149,200 662,556 0.5765 0.445 0.445 0.452 0.445 0.460 1,473,467 0.4497 -1.72%
2021-10-26 0 0.580 0.580 0.590 0.580 0.590 292,800 171,456 0.5856 0.452 0.452 0.460 0.452 0.460 375,419 0.4567 -1.69%
2021-10-25 0 0.590 0.590 0.600 0.580 0.600 846,000 500,780 0.5919 0.460 0.460 0.468 0.452 0.468 1,084,714 0.4617 0.00%
2021-10-22 0 0.590 0.590 0.610 0.570 0.610 6,010,800 3,577,809 0.5952 0.460 0.460 0.476 0.445 0.476 7,706,853 0.4642 3.51%
2021-10-21 0 0.570 0.570 0.580 0.560 0.580 942,000 538,320 0.5715 0.445 0.445 0.452 0.437 0.452 1,207,802 0.4457 1.79%
2021-10-20 0 0.560 0.560 0.570 0.550 0.570 530,000 296,980 0.5603 0.437 0.437 0.445 0.429 0.445 679,549 0.4370 0.00%
2021-10-19 0 0.560 0.550 0.560 0.550 0.580 1,214,000 680,040 0.5602 0.437 0.429 0.437 0.429 0.452 1,556,552 0.4369 1.82%
2021-10-18 0 0.550 0.550 0.570 0.550 0.560 646,000 359,920 0.5572 0.429 0.429 0.445 0.429 0.437 828,280 0.4345 -1.79%
2021-10-15 0 0.560 0.560 0.570 0.550 0.570 687,600 385,008 0.5599 0.437 0.437 0.445 0.429 0.445 881,618 0.4367 0.00%
2021-10-12 0 0.560 0.560 0.570 0.560 0.570 140,000 78,860 0.5633 0.437 0.437 0.445 0.437 0.445 179,503 0.4393 -1.75%
2021-10-11 0 0.570 0.560 0.570 0.560 0.600 2,200,000 1,261,200 0.5733 0.445 0.437 0.445 0.437 0.468 2,820,769 0.4471 -5.00%
2021-10-08 0 0.600 0.580 0.600 0.580 0.620 860,000 509,680 0.5927 0.468 0.452 0.468 0.452 0.484 1,102,664 0.4622 -3.23%
2021-10-07 0 0.620 0.610 0.620 0.550 0.640 9,292,000 5,623,200 0.6052 0.484 0.476 0.484 0.429 0.499 11,913,902 0.4720 10.71%
2021-10-06 0 0.560 0.550 0.560 0.550 0.560 276,000 152,320 0.5519 0.437 0.429 0.437 0.429 0.437 353,878 0.4304 0.00%
2021-10-05 0 0.560 0.540 0.560 0.540 0.560 1,754,000 958,040 0.5462 0.437 0.421 0.437 0.421 0.437 2,248,922 0.4260 -1.75%
2021-10-04 0 0.570 0.550 0.570 0.550 0.570 264,000 146,580 0.5552 0.445 0.429 0.445 0.429 0.445 338,492 0.4330 0.00%
2021-09-30 0 0.570 0.550 0.570 0.550 0.570 238,000 133,400 0.5605 0.445 0.429 0.445 0.429 0.445 305,156 0.4372 0.00%
2021-09-29 0 0.570 0.550 0.570 0.540 0.570 996,000 546,660 0.5489 0.445 0.429 0.445 0.421 0.445 1,277,039 0.4281 1.79%
2021-09-28 0 0.560 0.550 0.560 0.550 0.570 1,242,000 692,900 0.5579 0.437 0.429 0.437 0.429 0.445 1,592,452 0.4351 0.00%
2021-09-27 0 0.560 0.550 0.560 0.550 0.580 914,000 512,220 0.5604 0.437 0.429 0.437 0.429 0.452 1,171,901 0.4371 -3.45%
2021-09-24 0 0.580 0.570 0.580 0.570 0.600 1,720,000 1,003,800 0.5836 0.452 0.445 0.452 0.445 0.468 2,205,328 0.4552 0.00%
2021-09-23 0 0.580 0.570 0.580 0.550 0.580 2,132,000 1,212,520 0.5687 0.452 0.445 0.452 0.429 0.452 2,733,581 0.4436 5.45%
2021-09-21 0 0.550 0.550 0.570 0.550 0.580 2,408,000 1,351,640 0.5613 0.429 0.429 0.445 0.429 0.452 3,087,460 0.4378 -3.51%
2021-09-20 0 0.570 0.560 0.580 0.560 0.600 2,726,000 1,567,620 0.5751 0.445 0.437 0.452 0.437 0.468 3,495,189 0.4485 -6.56%
2021-09-17 0 0.610 0.600 0.610 0.600 0.620 1,348,000 822,040 0.6098 0.476 0.468 0.476 0.468 0.484 1,728,362 0.4756 -3.17%
2021-09-16 0 0.630 0.620 0.630 0.620 0.650 1,776,000 1,121,800 0.6316 0.491 0.484 0.491 0.484 0.507 2,277,130 0.4926 -3.08%
2021-09-15 0 0.650 0.630 0.650 0.620 0.650 2,856,000 1,834,100 0.6422 0.507 0.491 0.507 0.484 0.507 3,661,871 0.5009 3.17%
2021-09-14 0 0.630 0.620 0.630 0.620 0.650 2,726,000 1,729,420 0.6344 0.491 0.484 0.491 0.484 0.507 3,495,189 0.4948 -1.56%
2021-09-13 0 0.640 0.640 0.650 0.620 0.650 2,706,000 1,736,120 0.6416 0.499 0.499 0.507 0.484 0.507 3,469,546 0.5004 1.59%
2021-09-10 0 0.630 0.620 0.630 0.610 0.640 3,884,000 2,405,620 0.6194 0.491 0.484 0.491 0.476 0.499 4,979,939 0.4831 0.00%
2021-09-09 0 0.630 0.620 0.630 0.610 0.660 6,048,000 3,861,440 0.6385 0.491 0.484 0.491 0.476 0.515 7,754,550 0.4980 -4.55%
2021-09-08 0 0.660 0.650 0.660 0.580 0.670 20,977,600 13,523,400 0.6447 0.515 0.507 0.515 0.452 0.523 26,896,800 0.5028 17.86%
2021-09-07 0 0.560 0.550 0.560 0.530 0.570 1,698,000 943,900 0.5559 0.437 0.429 0.437 0.413 0.445 2,177,121 0.4336 3.70%
2021-09-06 0 0.540 0.530 0.540 0.530 0.540 1,912,000 1,025,120 0.5362 0.421 0.413 0.421 0.413 0.421 2,451,505 0.4182 -1.82%
2021-09-03 0 0.550 0.550 0.560 0.540 0.560 432,000 237,460 0.5497 0.429 0.429 0.437 0.421 0.437 553,896 0.4287 0.00%
2021-09-02 0 0.550 0.540 0.550 0.550 0.560 166,000 91,400 0.5506 0.429 0.421 0.429 0.429 0.437 212,840 0.4294 -1.79%
2021-09-01 0 0.560 0.540 0.560 0.540 0.560 848,000 463,620 0.5467 0.437 0.421 0.437 0.421 0.437 1,087,278 0.4264 1.82%
2021-08-31 0 0.550 0.540 0.550 0.530 0.580 1,290,000 706,240 0.5475 0.429 0.421 0.429 0.413 0.452 1,653,996 0.4270 0.00%
2021-08-30 0 0.580 0.580 0.590 0.580 0.600 2,310,000 1,358,040 0.5879 0.429 0.429 0.436 0.429 0.444 3,123,360 0.4348 0.00%
2021-08-27 0 0.580 0.580 0.590 0.580 0.590 322,000 188,220 0.5845 0.429 0.429 0.436 0.429 0.436 435,378 0.4323 0.00%
2021-08-26 0 0.580 0.580 0.590 0.580 0.600 166,000 96,880 0.5836 0.429 0.429 0.436 0.429 0.444 224,449 0.4316 0.00%
2021-08-25 0 0.580 0.580 0.590 0.580 0.600 802,000 471,320 0.5877 0.429 0.429 0.436 0.429 0.444 1,084,387 0.4346 1.75%
2021-08-24 0 0.570 0.570 0.580 0.570 0.590 404,000 231,180 0.5722 0.422 0.422 0.429 0.422 0.436 546,250 0.4232 0.00%
2021-08-23 0 0.570 0.570 0.580 0.560 0.580 1,536,000 877,380 0.5712 0.422 0.422 0.429 0.414 0.429 2,076,832 0.4225 1.79%
2021-08-20 0 0.560 0.550 0.560 0.540 0.580 3,850,000 2,151,620 0.5589 0.414 0.407 0.414 0.399 0.429 5,205,601 0.4133 -5.08%
2021-08-19 0 0.590 0.580 0.590 0.580 0.600 1,530,000 897,380 0.5865 0.436 0.429 0.436 0.429 0.444 2,068,719 0.4338 -1.67%
2021-08-18 0 0.600 0.590 0.600 0.590 0.600 1,026,000 612,380 0.5969 0.444 0.436 0.444 0.436 0.444 1,387,259 0.4414 0.00%
2021-08-17 0 0.600 0.590 0.600 0.590 0.600 1,446,000 861,480 0.5958 0.444 0.436 0.444 0.436 0.444 1,955,142 0.4406 0.00%
2021-08-16 0 0.600 0.600 0.610 0.600 0.620 448,000 273,720 0.6110 0.444 0.444 0.451 0.444 0.459 605,743 0.4519 -1.64%
2021-08-13 0 0.610 0.610 0.620 0.610 0.630 1,788,000 1,117,520 0.6250 0.451 0.451 0.459 0.451 0.466 2,417,562 0.4623 -3.17%
2021-08-12 0 0.630 0.630 0.640 0.590 0.630 4,670,000 2,912,760 0.6237 0.466 0.466 0.473 0.436 0.466 6,314,326 0.4613 5.00%
2021-08-11 0 0.600 0.580 0.600 0.590 0.600 726,800 430,500 0.5923 0.444 0.429 0.444 0.436 0.444 982,709 0.4381 0.00%
2021-08-10 0 0.600 0.590 0.600 0.590 0.600 1,214,000 718,380 0.5917 0.444 0.436 0.444 0.436 0.444 1,641,454 0.4376 0.00%
2021-08-09 0 0.600 0.590 0.600 0.590 0.600 1,566,000 938,220 0.5991 0.444 0.436 0.444 0.436 0.444 2,117,395 0.4431 0.00%
2021-08-06 0 0.600 0.600 0.610 0.600 0.610 686,000 416,000 0.6064 0.444 0.444 0.451 0.444 0.451 927,543 0.4485 0.00%
2021-08-05 0 0.600 0.600 0.620 0.600 0.620 1,128,000 686,920 0.6090 0.444 0.444 0.459 0.444 0.459 1,525,173 0.4504 -3.23%
2021-08-04 0 0.620 0.610 0.620 0.590 0.650 3,250,000 2,013,100 0.6194 0.459 0.451 0.459 0.436 0.481 4,394,338 0.4581 1.64%
2021-08-03 0 0.610 0.590 0.610 0.590 0.620 940,000 564,140 0.6001 0.451 0.436 0.451 0.436 0.459 1,270,978 0.4439 -1.61%
2021-08-02 0 0.620 0.610 0.620 0.600 0.620 524,000 319,700 0.6101 0.459 0.451 0.459 0.444 0.459 708,503 0.4512 3.33%
2021-07-30 0 0.600 0.600 0.610 0.590 0.610 2,016,000 1,210,560 0.6005 0.444 0.444 0.451 0.436 0.451 2,725,842 0.4441 0.00%
2021-07-29 0 0.600 0.590 0.600 0.590 0.620 2,766,000 1,653,040 0.5976 0.444 0.436 0.444 0.436 0.459 3,739,920 0.4420 5.26%
2021-07-28 0 0.570 0.560 0.580 0.550 0.590 2,048,000 1,161,640 0.5672 0.422 0.414 0.429 0.407 0.436 2,769,109 0.4195 0.00%
2021-07-27 0 0.570 0.570 0.580 0.560 0.630 3,516,000 2,069,040 0.5885 0.422 0.422 0.429 0.414 0.466 4,753,998 0.4352 -3.39%
2021-07-26 0 0.590 0.590 0.610 0.590 0.610 3,632,000 2,178,120 0.5997 0.436 0.436 0.451 0.436 0.451 4,910,842 0.4435 -3.28%
2021-07-23 0 0.610 0.610 0.620 0.610 0.630 1,262,000 779,680 0.6178 0.451 0.451 0.459 0.451 0.466 1,706,355 0.4569 -3.17%
2021-07-22 0 0.630 0.620 0.630 0.620 0.660 1,754,000 1,119,580 0.6383 0.466 0.459 0.466 0.459 0.488 2,371,591 0.4721 -1.56%
2021-07-21 0 0.640 0.630 0.640 0.600 0.650 2,510,000 1,594,660 0.6353 0.473 0.466 0.473 0.444 0.481 3,393,781 0.4699 4.92%
2021-07-20 0 0.610 0.600 0.610 0.600 0.640 3,596,000 2,218,420 0.6169 0.451 0.444 0.451 0.444 0.473 4,862,166 0.4563 -3.17%
2021-07-19 0 0.630 0.630 0.640 0.630 0.650 1,172,000 743,960 0.6348 0.466 0.466 0.473 0.466 0.481 1,584,666 0.4695 -4.55%
2021-07-16 0 0.660 0.640 0.660 0.630 0.680 3,470,000 2,248,440 0.6480 0.488 0.473 0.488 0.466 0.503 4,691,801 0.4792 1.54%
2021-07-15 0 0.650 0.640 0.650 0.620 0.650 3,820,000 2,445,720 0.6402 0.481 0.473 0.481 0.459 0.481 5,165,038 0.4735 1.56%
2021-07-14 0 0.640 0.630 0.640 0.630 0.650 1,156,000 736,580 0.6372 0.473 0.466 0.473 0.466 0.481 1,563,032 0.4713 0.00%
2021-07-13 0 0.640 0.640 0.650 0.630 0.650 1,542,000 984,060 0.6382 0.473 0.473 0.481 0.466 0.481 2,084,944 0.4720 0.00%
2021-07-12 0 0.640 0.630 0.640 0.620 0.640 2,082,000 1,313,140 0.6307 0.473 0.466 0.473 0.459 0.473 2,815,081 0.4665 0.00%
2021-07-09 0 0.640 0.630 0.640 0.630 0.650 3,264,000 2,084,660 0.6387 0.473 0.466 0.473 0.466 0.481 4,413,268 0.4724 1.59%
2021-07-08 0 0.630 0.630 0.640 0.630 0.710 10,530,000 6,942,280 0.6593 0.466 0.466 0.473 0.466 0.525 14,237,656 0.4876 -5.97%
2021-07-07 0 0.670 0.650 0.670 0.630 0.670 2,704,800 1,752,780 0.6480 0.496 0.481 0.496 0.466 0.496 3,657,171 0.4793 4.69%
2021-07-06 0 0.640 0.630 0.640 0.630 0.680 3,528,000 2,280,400 0.6464 0.473 0.466 0.473 0.466 0.503 4,770,223 0.4780 -4.48%
2021-07-05 0 0.670 0.660 0.670 0.650 0.680 3,392,000 2,265,320 0.6678 0.496 0.488 0.496 0.481 0.503 4,586,337 0.4939 1.52%
2021-07-02 0 0.660 0.650 0.660 0.630 0.670 4,710,000 3,059,460 0.6496 0.488 0.481 0.488 0.466 0.496 6,368,410 0.4804 -1.49%
2021-06-30 0 0.670 0.660 0.670 0.610 0.700 12,444,000 8,103,280 0.6512 0.496 0.488 0.496 0.451 0.518 16,825,583 0.4816 4.69%
2021-06-29 0 0.640 0.630 0.640 0.630 0.670 8,454,000 5,417,740 0.6408 0.473 0.466 0.473 0.466 0.496 11,430,688 0.4740 -4.48%
2021-06-28 0 0.670 0.660 0.670 0.640 0.790 23,370,000 16,087,960 0.6884 0.496 0.488 0.496 0.473 0.584 31,598,672 0.5091 -14.10%
2021-06-25 0 0.780 0.770 0.780 0.760 0.810 4,842,000 3,834,680 0.7920 0.577 0.569 0.577 0.562 0.599 6,546,888 0.5857 -2.50%
2021-06-24 0 0.800 0.790 0.800 0.760 0.810 7,264,000 5,696,120 0.7842 0.592 0.584 0.592 0.562 0.599 9,821,684 0.5800 6.67%
2021-06-23 0 0.750 0.750 0.760 0.750 0.880 38,418,400 31,756,968 0.8266 0.555 0.555 0.562 0.555 0.651 51,945,675 0.6113 -6.25%
2021-06-22 0 0.800 0.800 0.810 0.700 0.810 13,378,000 10,355,340 0.7741 0.592 0.592 0.599 0.518 0.599 18,088,448 0.5725 12.68%
2021-06-21 0 0.710 0.700 0.710 0.700 0.730 1,846,000 1,318,720 0.7144 0.525 0.518 0.525 0.518 0.540 2,495,984 0.5283 -1.39%
2021-06-18 0 0.720 0.710 0.720 0.710 0.730 1,516,000 1,086,880 0.7169 0.533 0.525 0.533 0.525 0.540 2,049,790 0.5302 -1.37%
2021-06-17 0 0.730 0.720 0.730 0.660 0.750 5,754,000 4,099,780 0.7125 0.540 0.533 0.540 0.488 0.555 7,780,007 0.5270 8.96%
2021-06-16 0 0.670 0.660 0.670 0.670 0.700 1,310,000 889,800 0.6792 0.496 0.488 0.496 0.496 0.518 1,771,256 0.5024 -1.47%
2021-06-15 0 0.680 0.680 0.690 0.670 0.690 1,246,000 842,980 0.6765 0.503 0.503 0.510 0.496 0.510 1,684,722 0.5004 0.00%
2021-06-11 0 0.680 0.680 0.690 0.670 0.690 1,060,000 724,280 0.6833 0.503 0.503 0.510 0.496 0.510 1,433,230 0.5053 1.49%
2021-06-10 0 0.670 0.670 0.680 0.670 0.690 510,000 345,040 0.6765 0.496 0.496 0.503 0.496 0.510 689,573 0.5004 0.00%
2021-06-09 0 0.670 0.670 0.680 0.670 0.680 484,000 327,420 0.6765 0.496 0.496 0.503 0.496 0.503 654,418 0.5003 -1.47%
2021-06-08 0 0.680 0.670 0.680 0.670 0.680 1,112,000 751,480 0.6758 0.503 0.496 0.503 0.496 0.503 1,503,540 0.4998 -1.45%
2021-06-07 0 0.690 0.680 0.690 0.680 0.690 474,000 322,640 0.6807 0.510 0.503 0.510 0.503 0.510 640,897 0.5034 0.00%
2021-06-04 0 0.690 0.670 0.690 0.670 0.720 4,238,000 2,893,160 0.6827 0.510 0.496 0.510 0.496 0.533 5,730,217 0.5049 -1.43%
2021-06-03 0 0.700 0.700 0.710 0.690 0.700 192,000 133,940 0.6976 0.518 0.518 0.525 0.510 0.518 259,604 0.5159 0.00%
2021-06-02 0 0.700 0.690 0.710 0.700 0.720 2,376,000 1,684,260 0.7089 0.518 0.510 0.525 0.518 0.533 3,212,599 0.5243 0.00%
2021-06-01 0 0.700 0.690 0.700 0.690 0.700 710,000 493,720 0.6954 0.518 0.510 0.518 0.510 0.518 959,994 0.5143 0.00%
2021-05-31 0 0.700 0.690 0.700 0.680 0.700 508,000 348,620 0.6863 0.518 0.510 0.518 0.503 0.518 686,869 0.5075 1.45%
2021-05-28 0 0.690 0.690 0.700 0.680 0.730 3,630,000 2,548,000 0.7019 0.510 0.510 0.518 0.503 0.540 4,908,138 0.5191 -5.48%
2021-05-27 0 0.730 0.720 0.730 0.720 0.760 3,948,000 2,917,260 0.7389 0.540 0.533 0.540 0.533 0.562 5,338,107 0.5465 1.39%
2021-05-26 0 0.720 0.710 0.730 0.700 0.730 1,044,000 742,060 0.7108 0.533 0.525 0.540 0.518 0.540 1,411,597 0.5257 4.35%
2021-05-25 0 0.690 0.690 0.700 0.690 0.700 1,496,000 1,035,080 0.6919 0.510 0.510 0.518 0.510 0.518 2,022,748 0.5117 0.00%
2021-05-24 0 0.690 0.680 0.690 0.680 0.700 1,408,000 967,680 0.6873 0.510 0.503 0.510 0.503 0.518 1,903,763 0.5083 -1.43%
2021-05-21 0 0.700 0.690 0.700 0.680 0.710 2,346,000 1,639,380 0.6988 0.518 0.510 0.518 0.503 0.525 3,172,036 0.5168 0.00%
2021-05-20 0 0.700 0.690 0.700 0.700 0.730 2,566,000 1,826,660 0.7119 0.518 0.510 0.518 0.518 0.540 3,469,499 0.5265 -4.11%
2021-05-18 0 0.730 0.720 0.730 0.710 0.790 3,640,000 2,708,440 0.7441 0.540 0.533 0.540 0.525 0.584 4,921,659 0.5503 -5.19%
2021-05-17 0 0.770 0.770 0.780 0.730 0.850 11,828,800 9,318,860 0.7878 0.569 0.569 0.577 0.540 0.629 15,993,768 0.5827 8.45%
2021-05-14 0 0.710 0.700 0.710 0.670 0.710 3,618,000 2,514,800 0.6951 0.525 0.518 0.525 0.496 0.525 4,891,912 0.5141 4.41%
2021-05-13 0 0.680 0.670 0.680 0.640 0.710 2,744,000 1,876,440 0.6838 0.503 0.496 0.503 0.473 0.525 3,710,174 0.5058 3.03%
2021-05-12 0 0.660 0.660 0.670 0.630 0.660 935,200 609,792 0.6520 0.488 0.488 0.496 0.466 0.488 1,264,488 0.4822 6.45%
2021-05-11 0 0.620 0.620 0.630 0.620 0.650 624,000 391,800 0.6279 0.459 0.459 0.466 0.459 0.481 843,713 0.4644 -3.12%
2021-05-10 0 0.640 0.630 0.640 0.620 0.640 926,000 587,560 0.6345 0.473 0.466 0.473 0.459 0.473 1,252,048 0.4693 0.00%
2021-05-07 0 0.640 0.640 0.650 0.620 0.670 2,307,200 1,482,756 0.6427 0.473 0.473 0.481 0.459 0.496 3,119,574 0.4753 -3.03%
2021-05-06 0 0.660 0.660 0.670 0.650 0.670 946,000 627,940 0.6638 0.488 0.488 0.496 0.481 0.496 1,279,090 0.4909 0.00%
2021-05-05 0 0.660 0.650 0.660 0.650 0.690 1,590,000 1,057,180 0.6649 0.488 0.481 0.488 0.481 0.510 2,149,845 0.4917 -2.94%
2021-05-04 0 0.680 0.680 0.690 0.660 0.700 2,302,000 1,574,700 0.6841 0.503 0.503 0.510 0.488 0.518 3,112,544 0.5059 1.49%
2021-05-03 0 0.670 0.660 0.670 0.650 0.680 1,018,000 679,480 0.6675 0.496 0.488 0.496 0.481 0.503 1,376,442 0.4936 0.00%
2021-04-30 0 0.670 0.650 0.670 0.630 0.670 1,974,000 1,275,020 0.6459 0.496 0.481 0.496 0.466 0.496 2,669,053 0.4777 0.00%
2021-04-29 0 0.670 0.660 0.670 0.650 0.710 1,749,200 1,167,896 0.6677 0.496 0.488 0.496 0.481 0.525 2,365,100 0.4938 -2.90%
2021-04-28 0 0.690 0.680 0.690 0.690 0.730 1,785,200 1,265,804 0.7091 0.510 0.503 0.510 0.510 0.540 2,413,776 0.5244 -4.17%
2021-04-27 0 0.720 0.710 0.720 0.650 0.740 3,524,000 2,452,280 0.6959 0.533 0.525 0.533 0.481 0.547 4,764,815 0.5147 5.88%
2021-04-26 0 0.680 0.680 0.690 0.670 0.720 1,920,000 1,324,560 0.6899 0.503 0.503 0.510 0.496 0.533 2,596,040 0.5102 -4.23%
2021-04-23 0 0.710 0.710 0.720 0.660 0.720 8,464,000 5,851,600 0.6914 0.525 0.525 0.533 0.488 0.533 11,444,209 0.5113 5.97%
2021-04-22 0 0.670 0.660 0.670 0.520 0.680 17,396,000 10,915,460 0.6275 0.496 0.488 0.496 0.385 0.503 23,521,202 0.4641 28.85%
2021-04-21 0 0.520 0.520 0.530 0.520 0.530 100,000 52,500 0.5250 0.385 0.385 0.392 0.385 0.392 135,210 0.3883 0.00%
2021-04-20 0 0.520 0.520 0.540 - - 0 0 - 0.385 0.385 0.399 - - 0 - 0.00%
2021-04-19 0 0.520 0.520 0.540 0.520 0.530 380,000 200,320 0.5272 0.385 0.385 0.399 0.385 0.392 513,800 0.3899 0.00%
2021-04-16 0 0.520 0.520 0.540 0.520 0.540 592,000 311,860 0.5268 0.385 0.385 0.399 0.385 0.399 800,446 0.3896 0.00%
2021-04-15 0 0.520 0.510 0.520 0.510 0.520 436,000 225,580 0.5174 0.385 0.377 0.385 0.377 0.385 589,517 0.3827 0.00%
2021-04-14 0 0.520 0.520 0.530 0.520 0.530 110,000 57,220 0.5202 0.385 0.385 0.392 0.385 0.392 148,731 0.3847 -1.89%
2021-04-13 0 0.530 0.520 0.530 0.520 0.540 278,000 147,180 0.5294 0.392 0.385 0.392 0.385 0.399 375,885 0.3916 0.00%
2021-04-12 0 0.530 0.520 0.530 0.510 0.530 1,356,000 707,360 0.5217 0.392 0.385 0.392 0.377 0.392 1,833,453 0.3858 -1.85%
2021-04-09 0 0.540 0.540 0.550 0.540 0.570 518,000 283,820 0.5479 0.399 0.399 0.407 0.399 0.422 700,390 0.4052 -5.26%
2021-04-08 0 0.570 0.560 0.570 0.520 0.570 1,082,000 590,340 0.5456 0.422 0.414 0.422 0.385 0.422 1,462,977 0.4035 5.56%
2021-04-07 0 0.540 0.530 0.540 0.540 0.550 140,000 75,700 0.5407 0.399 0.392 0.399 0.399 0.407 189,295 0.3999 0.00%
2021-04-01 0 0.540 0.540 0.550 0.520 0.540 732,000 390,580 0.5336 0.399 0.399 0.407 0.385 0.399 989,740 0.3946 5.88%
2021-03-31 0 0.510 0.500 0.520 0.500 0.540 2,382,000 1,221,900 0.5130 0.377 0.370 0.385 0.370 0.399 3,220,712 0.3794 -5.56%
2021-03-30 0 0.540 0.530 0.550 0.540 0.550 2,005,200 1,086,412 0.5418 0.399 0.392 0.407 0.399 0.407 2,711,239 0.4007 -3.57%
2021-03-29 0 0.560 0.550 0.560 0.560 0.560 898,000 502,880 0.5600 0.414 0.407 0.414 0.414 0.414 1,214,189 0.4142 0.00%
2021-03-26 0 0.560 0.540 0.560 0.540 0.560 859,520 472,190 0.5494 0.414 0.399 0.414 0.399 0.414 1,162,160 0.4063 1.82%
2021-03-25 0 0.550 0.540 0.550 0.540 0.550 1,230,000 673,220 0.5473 0.407 0.399 0.407 0.399 0.407 1,663,088 0.4048 -1.79%
2021-03-24 0 0.560 0.550 0.570 0.550 0.580 526,000 293,800 0.5586 0.414 0.407 0.422 0.407 0.429 711,207 0.4131 -1.75%
2021-03-23 0 0.570 0.570 0.580 0.560 0.600 1,722,000 979,860 0.5690 0.422 0.422 0.429 0.414 0.444 2,328,323 0.4208 -3.39%
2021-03-22 0 0.590 0.580 0.590 0.580 0.600 317,600 186,460 0.5871 0.436 0.429 0.436 0.429 0.444 429,428 0.4342 0.00%
2021-03-19 0 0.590 0.580 0.590 0.590 0.620 1,306,000 773,960 0.5926 0.436 0.429 0.436 0.436 0.459 1,765,848 0.4383 -4.84%
2021-03-18 0 0.620 0.620 0.630 0.610 0.630 544,000 336,560 0.6187 0.459 0.459 0.466 0.451 0.466 735,545 0.4576 0.00%
2021-03-17 0 0.620 0.610 0.620 0.600 0.620 378,000 230,560 0.6099 0.459 0.451 0.459 0.444 0.459 511,095 0.4511 0.00%
2021-03-16 0 0.620 0.600 0.620 0.610 0.620 38,000 23,440 0.6168 0.459 0.444 0.459 0.451 0.459 51,380 0.4562 1.64%
2021-03-15 0 0.610 0.600 0.610 0.590 0.630 978,000 591,740 0.6051 0.451 0.444 0.451 0.436 0.466 1,322,358 0.4475 0.00%
2021-03-12 0 0.610 0.610 0.620 0.610 0.640 913,600 573,284 0.6275 0.451 0.451 0.459 0.451 0.473 1,235,282 0.4641 1.67%
2021-03-11 0 0.600 0.600 0.610 0.570 0.630 2,000,000 1,209,980 0.6050 0.444 0.444 0.451 0.422 0.466 2,704,208 0.4474 5.26%
2021-03-10 0 0.570 0.570 0.580 0.570 0.600 484,000 279,940 0.5784 0.422 0.422 0.429 0.422 0.444 654,418 0.4278 0.00%
2021-03-09 0 0.570 0.560 0.570 0.550 0.600 1,375,200 782,536 0.5690 0.422 0.414 0.422 0.407 0.444 1,859,414 0.4209 0.00%
2021-03-08 0 0.570 0.560 0.570 0.560 0.610 992,000 576,920 0.5816 0.422 0.414 0.422 0.414 0.451 1,341,287 0.4301 -6.56%
2021-03-05 0 0.610 0.600 0.610 0.590 0.610 1,952,000 1,173,880 0.6014 0.451 0.444 0.451 0.436 0.451 2,639,307 0.4448 -3.17%
2021-03-04 0 0.630 0.620 0.630 0.610 0.640 338,400 208,772 0.6169 0.466 0.459 0.466 0.451 0.473 457,552 0.4563 -1.56%
2021-03-03 0 0.640 0.630 0.640 0.610 0.640 862,000 542,560 0.6294 0.473 0.466 0.473 0.451 0.473 1,165,514 0.4655 4.92%
2021-03-02 0 0.610 0.610 0.620 0.610 0.650 1,168,000 727,220 0.6226 0.451 0.451 0.459 0.451 0.481 1,579,258 0.4605 -3.17%
2021-03-01 0 0.630 0.620 0.630 0.600 0.650 1,464,000 911,680 0.6227 0.466 0.459 0.466 0.444 0.481 1,979,480 0.4606 5.00%
2021-02-26 0 0.600 0.600 0.610 0.600 0.630 3,472,000 2,099,820 0.6048 0.444 0.444 0.451 0.444 0.466 4,694,505 0.4473 -6.25%
2021-02-25 0 0.640 0.640 0.660 0.640 0.670 992,000 649,960 0.6552 0.473 0.473 0.488 0.473 0.496 1,341,287 0.4846 0.00%
2021-02-24 0 0.640 0.620 0.640 0.600 0.670 5,086,800 3,158,024 0.6208 0.473 0.459 0.473 0.444 0.496 6,877,883 0.4592 -1.54%
2021-02-23 0 0.650 0.650 0.660 0.640 0.690 5,544,000 3,675,680 0.6630 0.481 0.481 0.488 0.473 0.510 7,496,065 0.4903 -5.80%
2021-02-22 0 0.690 0.680 0.690 0.690 0.760 4,618,400 3,340,312 0.7233 0.510 0.503 0.510 0.510 0.562 6,244,557 0.5349 -8.00%
2021-02-19 0 0.750 0.740 0.750 0.670 0.760 4,752,000 3,377,260 0.7107 0.555 0.547 0.555 0.496 0.562 6,425,198 0.5256 5.63%
2021-02-18 0 0.710 0.700 0.710 0.690 0.760 8,168,400 5,830,912 0.7138 0.525 0.518 0.525 0.510 0.562 11,044,527 0.5279 -6.58%
2021-02-17 0 0.760 0.760 0.780 0.760 0.840 7,296,400 5,812,692 0.7967 0.562 0.562 0.577 0.562 0.621 9,865,492 0.5892 -8.43%
2021-02-16 0 0.830 0.820 0.840 0.760 0.840 14,719,600 11,859,716 0.8057 0.614 0.606 0.621 0.562 0.621 19,902,431 0.5959 9.21%
2021-02-11 0 0.760 0.750 0.760 0.650 0.770 11,675,200 8,477,380 0.7261 0.562 0.555 0.562 0.481 0.569 15,786,085 0.5370 11.76%
2021-02-10 0 0.680 0.680 0.690 0.640 0.710 9,032,000 6,123,196 0.6779 0.503 0.503 0.510 0.473 0.525 12,212,204 0.5014 4.62%
2021-02-09 0 0.650 0.640 0.650 0.600 0.690 10,780,000 6,917,560 0.6417 0.481 0.473 0.481 0.444 0.510 14,575,682 0.4746 -4.41%
2021-02-08 0 0.680 0.670 0.680 0.580 0.710 41,786,000 27,728,712 0.6636 0.503 0.496 0.503 0.429 0.525 56,499,020 0.4908 33.33%
2021-02-05 0 0.510 0.500 0.510 0.500 0.550 9,186,000 4,819,820 0.5247 0.377 0.370 0.377 0.370 0.407 12,420,428 0.3881 2.00%
2021-02-04 0 0.500 0.500 0.510 0.450 0.510 6,814,800 3,317,190 0.4868 0.370 0.370 0.377 0.333 0.377 9,214,319 0.3600 8.70%
2021-02-03 0 0.460 0.455 0.460 0.455 0.470 1,026,000 472,660 0.4607 0.340 0.337 0.340 0.337 0.348 1,387,259 0.3407 1.10%
2021-02-02 0 0.455 0.455 0.465 0.445 0.480 6,980,400 3,229,168 0.4626 0.337 0.337 0.344 0.329 0.355 9,438,227 0.3421 -1.09%
2021-02-01 0 0.460 0.450 0.460 0.410 0.460 8,562,000 3,815,900 0.4457 0.340 0.333 0.340 0.303 0.340 11,576,715 0.3296 13.58%
2021-01-29 0 0.405 0.405 0.410 0.400 0.405 402,000 162,740 0.4048 0.300 0.300 0.303 0.296 0.300 543,546 0.2994 1.25%
2021-01-28 0 0.400 0.400 0.410 0.400 0.415 430,000 175,300 0.4077 0.296 0.296 0.303 0.296 0.307 581,405 0.3015 -3.61%
2021-01-27 0 0.415 0.405 0.415 0.410 0.415 244,000 100,260 0.4109 0.307 0.300 0.307 0.303 0.307 329,913 0.3039 0.00%
2021-01-26 0 0.415 0.400 0.415 0.400 0.415 916,000 368,010 0.4018 0.307 0.296 0.307 0.296 0.307 1,238,527 0.2971 2.47%
2021-01-25 0 0.405 0.405 0.410 0.400 0.415 1,344,000 550,530 0.4096 0.300 0.300 0.303 0.296 0.307 1,817,228 0.3030 1.25%
2021-01-22 0 0.400 0.400 0.405 0.400 0.415 1,100,000 446,400 0.4058 0.296 0.296 0.300 0.296 0.307 1,487,314 0.3001 -3.61%
2021-01-21 0 0.415 0.410 0.420 0.410 0.415 1,044,000 430,630 0.4125 0.307 0.303 0.311 0.303 0.307 1,411,597 0.3051 1.22%
2021-01-20 0 0.410 0.405 0.410 0.405 0.420 490,000 202,810 0.4139 0.303 0.300 0.303 0.300 0.311 662,531 0.3061 0.00%
2021-01-19 0 0.410 0.410 0.415 0.410 0.440 3,032,000 1,277,690 0.4214 0.303 0.303 0.307 0.303 0.325 4,099,580 0.3117 1.23%
2021-01-18 0 0.405 0.405 0.410 0.400 0.425 2,582,000 1,061,890 0.4113 0.300 0.300 0.303 0.296 0.314 3,491,133 0.3042 1.25%
2021-01-15 0 0.400 0.395 0.405 0.400 0.415 1,186,000 476,780 0.4020 0.296 0.292 0.300 0.296 0.307 1,603,595 0.2973 0.00%
2021-01-14 0 0.400 0.400 0.405 0.400 0.405 248,000 99,880 0.4027 0.296 0.296 0.300 0.296 0.300 335,322 0.2979 -1.23%
2021-01-13 0 0.405 0.395 0.405 0.395 0.405 598,000 238,280 0.3985 0.300 0.292 0.300 0.292 0.300 808,558 0.2947 0.00%
2021-01-12 0 0.405 0.400 0.405 0.395 0.420 1,660,000 676,730 0.4077 0.300 0.296 0.300 0.292 0.311 2,244,493 0.3015 3.85%
2021-01-11 0 0.390 0.390 0.395 0.390 0.400 494,000 194,580 0.3939 0.288 0.288 0.292 0.288 0.296 667,939 0.2913 0.00%
2021-01-08 0 0.390 0.380 0.390 0.380 0.390 280,000 107,020 0.3822 0.288 0.281 0.288 0.281 0.288 378,589 0.2827 0.00%
2021-01-07 0 0.390 0.385 0.390 0.385 0.390 100,000 38,530 0.3853 0.288 0.285 0.288 0.285 0.288 135,210 0.2850 -2.50%
2021-01-06 0 0.400 0.390 0.400 0.390 0.400 1,243,200 490,660 0.3947 0.296 0.288 0.296 0.288 0.296 1,680,936 0.2919 0.00%
2021-01-05 0 0.400 0.390 0.400 0.375 0.400 1,058,000 410,710 0.3882 0.296 0.288 0.296 0.277 0.296 1,430,526 0.2871 5.26%
2021-01-04 0 0.380 0.375 0.380 0.365 0.380 430,000 160,820 0.3740 0.281 0.277 0.281 0.270 0.281 581,405 0.2766 2.70%
2020-12-31 0 0.370 0.370 0.375 0.360 0.375 1,168,000 435,000 0.3724 0.274 0.274 0.277 0.266 0.277 1,579,258 0.2754 0.00%
2020-12-30 0 0.370 0.365 0.370 0.365 0.375 534,000 196,340 0.3677 0.274 0.270 0.274 0.270 0.277 722,024 0.2719 1.37%
2020-12-29 0 0.365 0.360 0.365 0.360 0.370 1,460,000 528,940 0.3623 0.270 0.266 0.270 0.266 0.274 1,974,072 0.2679 0.00%
2020-12-28 0 0.365 0.365 0.370 0.360 0.370 1,556,000 566,790 0.3643 0.270 0.270 0.274 0.266 0.274 2,103,874 0.2694 -1.35%
2020-12-24 0 0.370 0.365 0.370 0.365 0.375 346,000 127,800 0.3694 0.274 0.270 0.274 0.270 0.277 467,828 0.2732 -2.63%
2020-12-23 0 0.380 0.375 0.380 0.380 0.380 84,000 31,920 0.3800 0.281 0.277 0.281 0.281 0.281 113,577 0.2810 2.70%
2020-12-22 0 0.370 0.370 0.375 0.370 0.380 846,000 316,270 0.3738 0.274 0.274 0.277 0.274 0.281 1,143,880 0.2765 -3.90%
2020-12-21 0 0.385 0.385 0.395 0.385 0.385 20,000 7,700 0.3850 0.285 0.285 0.292 0.285 0.285 27,042 0.2847 -1.28%
2020-12-18 0 0.390 0.390 0.395 0.390 0.395 302,000 119,030 0.3941 0.288 0.288 0.292 0.288 0.292 408,335 0.2915 1.30%
2020-12-17 0 0.385 0.385 0.390 0.370 0.395 682,000 262,400 0.3848 0.285 0.285 0.288 0.274 0.292 922,135 0.2846 1.32%
2020-12-16 0 0.380 0.375 0.380 0.370 0.380 260,000 97,670 0.3757 0.281 0.277 0.281 0.274 0.281 351,547 0.2778 2.70%
2020-12-15 0 0.370 0.365 0.370 0.365 0.370 386,000 141,040 0.3654 0.274 0.270 0.274 0.270 0.274 521,912 0.2702 -1.33%
2020-12-14 0 0.375 0.370 0.375 0.370 0.385 686,000 257,330 0.3751 0.277 0.274 0.277 0.274 0.285 927,543 0.2774 -2.60%
2020-12-11 0 0.385 0.380 0.390 0.380 0.410 1,620,800 639,764 0.3947 0.285 0.281 0.288 0.281 0.303 2,191,490 0.2919 -1.28%
2020-12-10 0 0.400 0.395 0.400 0.400 0.410 1,272,000 512,190 0.4027 0.288 0.285 0.288 0.288 0.296 1,763,976 0.2904 -2.44%
2020-12-09 0 0.410 0.410 0.415 0.410 0.430 1,994,000 830,620 0.4166 0.296 0.296 0.299 0.296 0.310 2,765,226 0.3004 -4.65%
2020-12-08 0 0.430 0.425 0.430 0.410 0.455 6,952,000 3,018,950 0.4343 0.310 0.306 0.310 0.296 0.328 9,640,849 0.3131 0.00%
2020-12-07 0 0.430 0.420 0.425 0.385 0.430 11,289,600 4,568,020 0.4046 0.310 0.303 0.306 0.278 0.310 15,656,117 0.2918 16.22%
2020-12-04 0 0.370 0.365 0.370 0.365 0.375 1,130,000 416,060 0.3682 0.267 0.263 0.267 0.263 0.270 1,567,054 0.2655 0.00%
2020-12-03 0 0.370 0.370 0.375 0.370 0.385 440,000 163,520 0.3716 0.267 0.267 0.270 0.267 0.278 610,180 0.2680 -2.63%
2020-12-02 0 0.380 0.375 0.385 0.375 0.390 696,000 263,990 0.3793 0.274 0.270 0.278 0.270 0.281 965,194 0.2735 -1.30%
2020-12-01 0 0.385 0.380 0.385 0.375 0.390 1,450,000 550,070 0.3794 0.278 0.274 0.278 0.270 0.281 2,010,821 0.2736 2.67%
2020-11-30 0 0.375 0.375 0.380 0.375 0.390 1,492,000 571,170 0.3828 0.270 0.270 0.274 0.270 0.281 2,069,066 0.2761 0.00%
2020-11-27 0 0.375 0.370 0.375 0.370 0.375 868,000 322,330 0.3713 0.270 0.267 0.270 0.267 0.270 1,203,719 0.2678 0.00%
2020-11-26 0 0.375 0.375 0.380 0.370 0.380 432,000 162,360 0.3758 0.270 0.270 0.274 0.267 0.274 599,086 0.2710 2.74%
2020-11-25 0 0.365 0.365 0.370 0.365 0.375 222,000 82,300 0.3707 0.263 0.263 0.267 0.263 0.270 307,864 0.2673 0.00%
2020-11-24 0 0.365 0.360 0.365 0.360 0.370 1,818,000 658,500 0.3622 0.263 0.260 0.263 0.260 0.267 2,521,154 0.2612 -2.67%
2020-11-23 0 0.375 0.370 0.375 0.345 0.400 6,516,800 2,435,610 0.3737 0.270 0.267 0.270 0.249 0.288 9,037,325 0.2695 25.00%
2020-11-20 0 0.300 0.300 0.305 0.290 0.305 1,322,000 394,410 0.2983 0.216 0.216 0.220 0.209 0.220 1,833,314 0.2151 0.00%
2020-11-19 0 0.300 0.300 0.310 0.300 0.300 118,000 35,400 0.3000 0.216 0.216 0.224 0.216 0.216 163,639 0.2163 -1.64%
2020-11-18 0 0.305 0.300 0.310 0.300 0.305 160,000 48,200 0.3013 0.220 0.216 0.224 0.216 0.220 221,884 0.2172 0.00%
2020-11-17 0 0.305 0.305 0.315 0.300 0.310 158,000 47,760 0.3023 0.220 0.220 0.227 0.216 0.224 219,110 0.2180 -1.61%
2020-11-16 0 0.310 0.310 0.315 0.310 0.310 122,000 37,820 0.3100 0.224 0.224 0.227 0.224 0.224 169,186 0.2235 -1.59%
2020-11-13 0 0.315 0.310 0.320 0.310 0.315 72,000 22,450 0.3118 0.227 0.224 0.231 0.224 0.227 99,848 0.2248 -1.56%
2020-11-12 0 0.320 0.310 0.320 0.310 0.320 98,000 31,320 0.3196 0.231 0.224 0.231 0.224 0.231 135,904 0.2305 0.00%
2020-11-11 0 0.320 0.320 0.325 0.310 0.320 404,000 128,560 0.3182 0.231 0.231 0.234 0.224 0.231 560,256 0.2295 0.00%
2020-11-10 0 0.320 0.315 0.330 0.320 0.320 40,000 12,800 0.3200 0.231 0.227 0.238 0.231 0.231 55,471 0.2308 -3.03%
2020-11-09 0 0.330 0.320 0.330 - - 0 0 - 0.238 0.231 0.238 - - 0 - 0.00%
2020-11-06 0 0.330 0.315 0.330 - - 0 0 - 0.238 0.227 0.238 - - 0 - 0.00%
2020-11-05 0 0.330 0.315 0.330 - - 0 0 - 0.238 0.227 0.238 - - 0 - -1.49%
2020-11-04 0 0.335 0.315 0.335 0.305 0.325 312,800 98,812 0.3159 0.242 0.227 0.242 0.220 0.234 433,783 0.2278 4.69%
2020-11-03 0 0.320 0.315 0.335 - - 0 0 - 0.231 0.227 0.242 - - 0 - 0.00%
2020-11-02 0 0.320 0.325 0.330 0.315 0.320 150,000 48,070 0.3205 0.231 0.234 0.238 0.227 0.231 208,016 0.2311 1.59%
2020-10-30 0 0.315 0.305 0.315 0.310 0.330 808,000 256,290 0.3172 0.227 0.220 0.227 0.224 0.238 1,120,513 0.2287 -4.55%
2020-10-29 0 0.330 0.310 0.330 - - 0 0 - 0.238 0.224 0.238 - - 0 - 0.00%
2020-10-28 0 0.330 0.315 0.330 - - 0 0 - 0.238 0.227 0.238 - - 0 - 0.00%
2020-10-27 0 0.330 0.320 0.330 0.330 0.330 10,000 3,300 0.3300 0.238 0.231 0.238 0.238 0.238 13,868 0.2380 0.00%
2020-10-23 0 0.330 0.330 0.335 0.320 0.330 1,860,000 605,110 0.3253 0.238 0.238 0.242 0.231 0.238 2,579,399 0.2346 4.76%
2020-10-22 0 0.315 0.305 0.315 0.315 0.315 150,000 47,250 0.3150 0.227 0.220 0.227 0.227 0.227 208,016 0.2271 3.28%
2020-10-21 0 0.305 0.300 0.315 0.305 0.305 256,000 78,080 0.3050 0.220 0.216 0.227 0.220 0.220 355,014 0.2199 0.00%
2020-10-20 0 0.305 0.305 0.315 0.305 0.310 64,000 19,530 0.3052 0.220 0.220 0.227 0.220 0.224 88,753 0.2200 -1.61%
2020-10-19 0 0.310 0.310 0.315 - - 0 0 - 0.224 0.224 0.227 - - 0 - 0.00%
2020-10-16 0 0.310 0.310 0.315 0.310 0.325 372,000 116,130 0.3122 0.224 0.224 0.227 0.224 0.234 515,880 0.2251 -1.59%
2020-10-15 0 0.315 0.310 0.320 0.310 0.315 126,000 39,560 0.3140 0.227 0.224 0.231 0.224 0.227 174,733 0.2264 0.00%
2020-10-14 0 0.315 0.310 0.315 0.310 0.315 904,000 282,260 0.3122 0.227 0.224 0.227 0.224 0.227 1,253,643 0.2252 3.28%
2020-10-12 0 0.305 0.300 0.310 0.305 0.315 1,156,000 357,990 0.3097 0.220 0.216 0.224 0.220 0.227 1,603,110 0.2233 0.00%
2020-10-09 0 0.305 0.305 0.315 0.305 0.310 1,060,000 323,600 0.3053 0.220 0.220 0.227 0.220 0.224 1,469,980 0.2201 -1.61%
2020-10-08 0 0.310 0.305 0.310 0.305 0.310 776,000 237,240 0.3057 0.224 0.220 0.224 0.220 0.224 1,076,136 0.2205 0.00%
2020-10-07 0 0.310 0.310 0.315 0.305 0.315 286,000 88,940 0.3110 0.224 0.224 0.227 0.220 0.227 396,617 0.2242 -1.59%
2020-10-06 0 0.315 0.315 0.320 0.315 0.350 380,000 120,830 0.3180 0.227 0.227 0.231 0.227 0.252 526,974 0.2293 3.28%
2020-10-05 0 0.305 0.305 0.310 0.300 0.310 614,000 187,030 0.3046 0.220 0.220 0.224 0.216 0.224 851,479 0.2197 -3.17%
2020-09-30 0 0.315 0.305 0.320 0.315 0.315 164,000 51,660 0.3150 0.227 0.220 0.231 0.227 0.227 227,431 0.2271 0.00%
2020-09-29 0 0.315 0.305 0.315 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2020-09-28 0 0.315 0.305 0.315 0.305 0.315 310,000 94,650 0.3053 0.227 0.220 0.227 0.220 0.227 429,900 0.2202 1.61%
2020-09-25 0 0.310 0.305 0.320 0.310 0.320 258,000 80,480 0.3119 0.224 0.220 0.231 0.224 0.231 357,788 0.2249 -6.06%
2020-09-24 0 0.330 0.310 0.330 0.310 0.330 276,000 87,070 0.3155 0.238 0.224 0.238 0.224 0.238 382,749 0.2275 6.45%
2020-09-23 0 0.310 0.310 0.325 0.310 0.310 80,000 24,800 0.3100 0.224 0.224 0.234 0.224 0.224 110,942 0.2235 -1.59%
2020-09-22 0 0.315 0.310 0.325 - - 0 0 - 0.227 0.224 0.234 - - 0 - 0.00%
2020-09-21 0 0.315 0.310 0.315 0.315 0.320 148,000 46,810 0.3163 0.227 0.224 0.227 0.227 0.231 205,242 0.2281 -1.56%
2020-09-18 0 0.320 0.315 0.320 0.320 0.320 1,526,000 488,320 0.3200 0.231 0.227 0.231 0.231 0.231 2,116,216 0.2308 0.00%
2020-09-17 0 0.320 0.310 0.320 0.310 0.320 40,400 12,696 0.3143 0.231 0.224 0.231 0.224 0.231 56,026 0.2266 0.00%
2020-09-16 0 0.320 0.320 0.330 0.320 0.320 310,000 99,200 0.3200 0.231 0.231 0.238 0.231 0.231 429,900 0.2308 -1.54%
2020-09-15 0 0.325 0.325 0.330 0.325 0.330 246,000 81,000 0.3293 0.234 0.234 0.238 0.234 0.238 341,146 0.2374 -1.52%
2020-09-14 0 0.330 0.330 0.335 0.325 0.330 140,000 45,600 0.3257 0.238 0.238 0.242 0.234 0.238 194,148 0.2349 1.54%
2020-09-11 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.234 0.234 0.238 0.234 0.234 11,094 0.2344 0.00%
2020-09-10 0 0.325 0.325 0.335 0.325 0.325 90,000 29,250 0.3250 0.234 0.234 0.242 0.234 0.234 124,810 0.2344 0.00%
2020-09-09 0 0.325 0.325 0.330 0.325 0.330 140,000 46,010 0.3286 0.234 0.234 0.238 0.234 0.238 194,148 0.2370 -1.52%
2020-09-08 0 0.330 0.330 0.335 0.330 0.335 390,000 129,160 0.3312 0.238 0.238 0.242 0.238 0.242 540,842 0.2388 -1.49%
2020-09-07 0 0.335 0.335 0.340 0.335 0.345 610,000 208,620 0.3420 0.242 0.242 0.245 0.242 0.249 845,932 0.2466 -2.90%
2020-09-04 0 0.345 0.345 0.350 0.340 0.360 678,000 236,950 0.3495 0.249 0.249 0.252 0.245 0.260 940,232 0.2520 -2.82%
2020-09-03 0 0.355 0.350 0.355 0.340 0.355 564,000 196,840 0.3490 0.256 0.252 0.256 0.245 0.256 782,140 0.2517 4.41%
2020-09-02 0 0.340 0.335 0.340 0.335 0.340 56,000 19,010 0.3395 0.245 0.242 0.245 0.242 0.245 77,659 0.2448 1.49%
2020-09-01 0 0.335 0.335 0.340 0.335 0.355 534,000 183,900 0.3444 0.242 0.242 0.245 0.242 0.256 740,537 0.2483 -0.00%
2020-08-31 0 0.360 0.355 0.360 0.355 0.365 648,000 233,320 0.3601 0.242 0.238 0.242 0.238 0.245 965,691 0.2416 0.00%
2020-08-28 0 0.360 0.355 0.360 0.350 0.365 618,000 220,760 0.3572 0.242 0.238 0.242 0.235 0.245 920,983 0.2397 -1.37%
2020-08-27 0 0.365 0.350 0.365 0.350 0.360 1,265,200 449,008 0.3549 0.245 0.235 0.245 0.235 0.242 1,885,482 0.2381 2.82%
2020-08-26 0 0.355 0.355 0.360 0.350 0.355 62,000 21,960 0.3542 0.238 0.238 0.242 0.235 0.238 92,396 0.2377 0.00%
2020-08-25 0 0.355 0.350 0.360 0.350 0.360 836,000 298,240 0.3567 0.238 0.235 0.242 0.235 0.242 1,245,861 0.2394 -1.39%
2020-08-24 0 0.360 0.355 0.360 0.360 0.365 220,000 79,700 0.3623 0.242 0.238 0.242 0.242 0.245 327,858 0.2431 -1.37%
2020-08-21 0 0.365 0.350 0.365 0.360 0.365 270,000 97,280 0.3603 0.245 0.235 0.245 0.242 0.245 402,371 0.2418 4.29%
2020-08-20 0 0.350 0.350 0.355 0.350 0.355 428,000 149,900 0.3502 0.235 0.235 0.238 0.235 0.238 637,833 0.2350 -2.78%
2020-08-19 0 0.360 0.350 0.360 - - 0 0 - 0.242 0.235 0.242 - - 0 - 0.00%
2020-08-18 0 0.360 0.355 0.360 0.360 0.365 84,000 30,250 0.3601 0.242 0.238 0.242 0.242 0.245 125,182 0.2416 0.00%
2020-08-17 0 0.360 0.350 0.360 0.350 0.360 441,200 156,168 0.3540 0.242 0.235 0.242 0.235 0.242 657,504 0.2375 1.41%
2020-08-14 0 0.355 0.355 0.360 0.350 0.360 848,000 300,470 0.3543 0.238 0.238 0.242 0.235 0.242 1,263,744 0.2378 0.00%
2020-08-13 0 0.355 0.350 0.355 0.350 0.360 758,000 271,000 0.3575 0.238 0.235 0.238 0.235 0.242 1,129,620 0.2399 0.00%
2020-08-12 0 0.355 0.345 0.360 0.350 0.355 994,000 348,100 0.3502 0.238 0.232 0.242 0.235 0.238 1,481,322 0.2350 1.43%
2020-08-11 0 0.350 0.345 0.350 0.350 0.375 3,050,000 1,077,940 0.3534 0.235 0.232 0.235 0.235 0.252 4,545,305 0.2372 -1.41%
2020-08-10 0 0.355 0.355 0.360 0.355 0.355 280,000 99,400 0.3550 0.238 0.238 0.242 0.238 0.238 417,274 0.2382 -1.39%
2020-08-07 0 0.360 0.360 0.375 0.350 0.370 416,000 147,720 0.3551 0.242 0.242 0.252 0.235 0.248 619,950 0.2383 0.00%
2020-08-06 0 0.360 0.360 0.365 0.355 0.360 252,000 90,560 0.3594 0.242 0.242 0.245 0.238 0.242 375,547 0.2411 0.00%
2020-08-05 0 0.360 0.360 0.365 0.360 0.370 1,533,200 556,474 0.3629 0.242 0.242 0.245 0.242 0.248 2,284,873 0.2435 2.86%
2020-08-04 0 0.350 0.350 0.360 0.350 0.350 38,400 13,432 0.3498 0.235 0.235 0.242 0.235 0.235 57,226 0.2347 -2.78%
2020-08-03 0 0.360 0.350 0.360 0.350 0.365 386,000 137,440 0.3561 0.242 0.235 0.242 0.235 0.245 575,242 0.2389 -1.37%
2020-07-31 0 0.365 0.355 0.365 0.355 0.365 468,000 167,220 0.3573 0.245 0.238 0.245 0.238 0.245 697,444 0.2398 0.00%
2020-07-30 0 0.365 0.360 0.365 0.355 0.365 1,028,000 369,660 0.3596 0.245 0.242 0.245 0.238 0.245 1,531,991 0.2413 4.29%
2020-07-29 0 0.350 0.350 0.355 0.345 0.355 804,000 282,190 0.3510 0.235 0.235 0.238 0.232 0.238 1,198,172 0.2355 2.94%
2020-07-28 0 0.340 0.340 0.350 0.340 0.345 50,400 17,230 0.3419 0.228 0.228 0.235 0.228 0.232 75,109 0.2294 0.00%
2020-07-27 0 0.340 0.340 0.375 0.340 0.345 616,000 210,960 0.3425 0.228 0.228 0.252 0.228 0.232 918,003 0.2298 -1.45%
2020-07-24 0 0.345 0.345 0.370 0.340 0.350 650,400 225,168 0.3462 0.232 0.232 0.248 0.228 0.235 969,268 0.2323 -2.82%
2020-07-23 0 0.355 0.355 0.360 0.355 0.360 112,000 40,260 0.3595 0.238 0.238 0.242 0.238 0.242 166,910 0.2412 -1.39%
2020-07-22 0 0.360 0.355 0.365 0.360 0.385 936,000 344,300 0.3678 0.242 0.238 0.245 0.242 0.258 1,394,887 0.2468 -2.70%
2020-07-21 0 0.370 0.370 0.380 0.370 0.380 378,000 141,090 0.3733 0.248 0.248 0.255 0.248 0.255 563,320 0.2505 0.00%
2020-07-20 0 0.370 0.365 0.375 0.360 0.370 238,000 86,430 0.3632 0.248 0.245 0.252 0.242 0.248 354,683 0.2437 0.00%
2020-07-17 0 0.370 0.365 0.375 0.370 0.370 138,000 51,060 0.3700 0.248 0.245 0.252 0.248 0.248 205,656 0.2483 0.00%
2020-07-16 0 0.370 0.355 0.370 0.370 0.390 1,568,000 590,330 0.3765 0.248 0.238 0.248 0.248 0.262 2,336,734 0.2526 -5.13%
2020-07-15 0 0.390 0.390 0.400 0.385 0.400 694,000 272,680 0.3929 0.262 0.262 0.268 0.258 0.268 1,034,243 0.2637 -4.88%
2020-07-14 0 0.410 0.410 0.415 0.400 0.440 4,140,800 1,730,538 0.4179 0.275 0.275 0.278 0.268 0.295 6,170,885 0.2804 -7.87%
2020-07-13 0 0.445 0.435 0.445 0.355 0.450 6,226,000 2,618,064 0.4205 0.299 0.292 0.299 0.238 0.302 9,278,383 0.2822 25.35%
2020-07-10 0 0.355 0.345 0.365 0.350 0.360 596,000 212,760 0.3570 0.238 0.232 0.245 0.235 0.242 888,197 0.2395 -1.39%
2020-07-09 0 0.360 0.355 0.360 0.350 0.360 414,000 148,890 0.3596 0.242 0.238 0.242 0.235 0.242 616,969 0.2413 2.86%
2020-07-08 0 0.350 0.350 0.360 0.350 0.355 358,000 125,600 0.3508 0.235 0.235 0.242 0.235 0.238 533,514 0.2354 -2.78%
2020-07-07 0 0.360 0.345 0.360 0.345 0.355 95,600 33,046 0.3457 0.242 0.232 0.242 0.232 0.238 142,469 0.2320 4.35%
2020-07-06 0 0.345 0.345 0.350 0.340 0.350 225,600 77,696 0.3444 0.232 0.232 0.235 0.228 0.235 336,204 0.2311 -1.43%
2020-07-03 0 0.350 0.355 0.360 0.345 0.350 210,000 73,150 0.3483 0.235 0.238 0.242 0.232 0.235 312,955 0.2337 0.00%
2020-07-02 0 0.350 0.350 0.360 0.350 0.365 1,012,000 364,320 0.3600 0.235 0.235 0.242 0.235 0.245 1,508,147 0.2416 1.45%
2020-06-30 0 0.345 0.325 0.350 - - 0 0 - 0.232 0.218 0.235 - - 0 - 0.00%
2020-06-29 0 0.345 0.345 0.350 0.320 0.350 110,000 36,680 0.3335 0.232 0.232 0.235 0.215 0.235 163,929 0.2238 -1.43%
2020-06-26 0 0.350 0.350 0.355 0.350 0.375 1,390,000 496,050 0.3569 0.235 0.235 0.238 0.235 0.252 2,071,467 0.2395 -2.78%
2020-06-24 0 0.360 0.355 0.360 0.355 0.360 560,000 199,290 0.3559 0.242 0.238 0.242 0.238 0.242 834,548 0.2388 1.41%
2020-06-23 0 0.355 0.350 0.355 0.345 0.355 314,000 110,350 0.3514 0.238 0.235 0.238 0.232 0.238 467,943 0.2358 -1.39%
2020-06-22 0 0.360 0.350 0.360 0.330 0.360 1,571,600 559,526 0.3560 0.242 0.235 0.242 0.221 0.242 2,342,099 0.2389 7.46%
2020-06-19 0 0.335 0.325 0.335 0.335 0.335 50,000 16,750 0.3350 0.225 0.218 0.225 0.225 0.225 74,513 0.2248 4.69%
2020-06-18 0 0.320 0.320 0.335 0.320 0.345 1,076,000 349,450 0.3248 0.215 0.215 0.225 0.215 0.232 1,603,524 0.2179 4.92%
2020-06-17 0 0.305 0.305 0.320 0.305 0.310 296,000 91,040 0.3076 0.205 0.205 0.215 0.205 0.208 441,118 0.2064 -1.61%
2020-06-16 0 0.310 0.310 0.315 0.300 0.320 1,486,000 471,030 0.3170 0.208 0.208 0.211 0.201 0.215 2,214,532 0.2127 5.08%
2020-06-15 0 0.295 0.290 0.295 0.275 0.305 146,000 42,500 0.2911 0.198 0.195 0.198 0.185 0.205 217,579 0.1953 7.27%
2020-06-12 0 0.275 0.275 0.285 0.270 0.275 76,000 20,540 0.2703 0.185 0.185 0.191 0.181 0.185 113,260 0.1814 -1.79%
2020-06-11 0 0.280 0.280 0.295 0.275 0.280 80,000 22,100 0.2763 0.188 0.188 0.198 0.185 0.188 119,221 0.1854 1.82%
2020-06-10 0 0.275 0.275 0.295 0.275 0.275 16,000 4,400 0.2750 0.185 0.185 0.198 0.185 0.185 23,844 0.1845 0.00%
2020-06-09 0 0.275 0.275 0.285 0.275 0.275 318,000 87,450 0.2750 0.185 0.185 0.191 0.185 0.185 473,904 0.1845 1.85%
2020-06-08 0 0.270 0.270 0.285 0.270 0.275 128,000 34,610 0.2704 0.181 0.181 0.191 0.181 0.185 190,754 0.1814 0.00%
2020-06-05 0 0.270 0.270 0.285 0.270 0.285 242,000 68,030 0.2811 0.181 0.181 0.191 0.181 0.191 360,644 0.1886 -3.57%
2020-06-04 0 0.280 0.270 0.280 - - 0 0 - 0.188 0.181 0.188 - - 0 - 0.00%
2020-06-03 0 0.280 0.270 0.280 0.280 0.280 40,000 11,200 0.2800 0.188 0.181 0.188 0.188 0.188 59,611 0.1879 1.82%
2020-06-02 0 0.275 0.270 0.275 - - 0 0 - 0.185 0.181 0.185 - - 0 - 0.00%
2020-06-01 0 0.275 0.270 0.275 0.260 0.275 262,000 70,640 0.2696 0.185 0.181 0.185 0.174 0.185 390,449 0.1809 1.85%
2020-05-29 0 0.270 0.265 0.270 0.265 0.280 474,000 128,620 0.2714 0.181 0.178 0.181 0.178 0.188 706,385 0.1821 -1.82%
2020-05-28 0 0.275 0.270 0.275 0.260 0.280 204,000 54,670 0.2680 0.185 0.181 0.185 0.174 0.188 304,014 0.1798 -3.51%
2020-05-27 0 0.285 0.280 0.290 0.285 0.285 2,000 570 0.2850 0.191 0.188 0.195 0.191 0.191 2,981 0.1912 -1.72%
2020-05-26 0 0.290 0.280 0.290 0.285 0.290 28,000 8,070 0.2882 0.195 0.188 0.195 0.191 0.195 41,727 0.1934 0.00%
2020-05-25 0 0.290 0.270 0.290 0.290 0.290 4,000 1,160 0.2900 0.195 0.181 0.195 0.195 0.195 5,961 0.1946 -1.69%
2020-05-22 0 0.295 0.285 0.295 - - 0 0 - 0.198 0.191 0.198 - - 0 - 0.00%
2020-05-21 0 0.295 0.290 0.300 0.270 0.295 434,000 125,270 0.2886 0.198 0.195 0.201 0.181 0.198 646,775 0.1937 1.72%
2020-05-20 0 0.290 0.290 0.300 0.290 0.295 44,000 12,860 0.2923 0.195 0.195 0.201 0.195 0.198 65,572 0.1961 -1.69%
2020-05-19 0 0.295 0.290 0.315 0.295 0.295 10,000 2,950 0.2950 0.198 0.195 0.211 0.198 0.198 14,903 0.1980 0.00%
2020-05-18 0 0.295 0.290 0.315 0.290 0.300 60,000 17,790 0.2965 0.198 0.195 0.211 0.195 0.201 89,416 0.1990 0.00%
2020-05-15 0 0.295 0.295 0.310 - - 0 0 - 0.198 0.198 0.208 - - 0 - 0.00%
2020-05-14 0 0.295 0.295 0.315 0.290 0.300 60,000 17,770 0.2962 0.198 0.198 0.211 0.195 0.201 89,416 0.1987 -1.67%
2020-05-13 0 0.300 0.300 0.315 - - 0 0 - 0.201 0.201 0.211 - - 0 - 0.00%
2020-05-12 0 0.300 0.295 0.315 - - 0 0 - 0.201 0.198 0.211 - - 0 - 0.00%
2020-05-11 0 0.300 0.300 0.315 0.300 0.300 20,000 6,000 0.3000 0.201 0.201 0.211 0.201 0.201 29,805 0.2013 0.00%
2020-05-08 0 0.300 0.295 0.315 - - 0 0 - 0.201 0.198 0.211 - - 0 - 0.00%
2020-05-07 0 0.300 0.300 0.315 0.300 0.305 100,000 30,010 0.3001 0.201 0.201 0.211 0.201 0.205 149,026 0.2014 0.00%
2020-05-06 0 0.300 0.300 0.315 0.300 0.300 2,000 600 0.3000 0.201 0.201 0.211 0.201 0.201 2,981 0.2013 0.00%
2020-05-05 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.201 0.198 0.208 0.201 0.201 149,026 0.2013 -4.76%
2020-05-04 0 0.315 0.310 0.315 0.310 0.315 1,056,000 330,700 0.3132 0.211 0.208 0.211 0.208 0.211 1,573,719 0.2101 -1.56%
2020-04-29 0 0.320 0.290 0.320 0.300 0.320 592,000 177,640 0.3001 0.215 0.195 0.215 0.201 0.215 882,236 0.2014 10.34%
2020-04-28 0 0.290 0.290 0.300 - - 0 0 - 0.195 0.195 0.201 - - 0 - 0.00%
2020-04-27 0 0.290 0.290 0.300 0.280 0.290 208,000 59,340 0.2853 0.195 0.195 0.201 0.188 0.195 309,975 0.1914 3.57%
2020-04-24 0 0.280 0.280 0.300 - - 0 0 - 0.188 0.188 0.201 - - 0 - 0.00%
2020-04-23 0 0.280 0.280 0.300 0.280 0.280 8,000 2,240 0.2800 0.188 0.188 0.201 0.188 0.188 11,922 0.1879 -3.45%
2020-04-22 0 0.290 0.280 0.300 - - 0 0 - 0.195 0.188 0.201 - - 0 - 0.00%
2020-04-21 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 0.195 0.188 0.195 0.195 0.195 8,942 0.1946 0.00%
2020-04-20 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 0.195 0.195 0.201 0.195 0.195 149,026 0.1946 0.00%
2020-04-17 0 0.290 0.290 0.300 0.290 0.290 81,600 23,632 0.2896 0.195 0.195 0.201 0.195 0.195 121,606 0.1943 0.00%
2020-04-16 0 0.290 0.290 0.295 0.290 0.290 3,200 904 0.2825 0.195 0.195 0.198 0.195 0.195 4,769 0.1896 -3.33%
2020-04-15 0 0.300 0.290 0.300 0.295 0.300 100,400 30,072 0.2995 0.201 0.195 0.201 0.198 0.201 149,623 0.2010 0.00%
2020-04-14 0 0.300 0.290 0.300 - - 0 0 - 0.201 0.195 0.201 - - 0 - 0.00%
2020-04-09 0 0.300 0.300 0.310 0.295 0.300 20,400 6,042 0.2962 0.201 0.201 0.208 0.198 0.201 30,401 0.1987 -4.76%
2020-04-08 0 0.315 0.290 0.315 0.295 0.315 371,600 111,268 0.2994 0.211 0.195 0.211 0.198 0.211 553,782 0.2009 6.78%
2020-04-07 0 0.295 0.290 0.300 0.290 0.300 380,000 112,850 0.2970 0.198 0.195 0.201 0.195 0.201 566,300 0.1993 1.72%
2020-04-06 0 0.290 0.285 0.300 0.285 0.315 2,430,000 716,270 0.2948 0.195 0.191 0.201 0.191 0.211 3,621,341 0.1978 -7.94%
2020-04-03 0 0.315 0.310 0.320 - - 0 0 - 0.211 0.208 0.215 - - 0 - 0.00%
2020-04-02 0 0.315 0.310 0.315 - - 0 0 - 0.211 0.208 0.211 - - 0 - 0.00%
2020-04-01 0 0.315 0.310 0.315 - - 0 0 - 0.211 0.208 0.211 - - 0 - -1.56%
2020-03-31 0 0.320 0.310 0.320 0.320 0.320 252,000 80,640 0.3200 0.215 0.208 0.215 0.215 0.215 375,547 0.2147 0.00%
2020-03-30 0 0.320 0.300 0.320 0.300 0.320 240,000 76,000 0.3167 0.215 0.201 0.215 0.201 0.215 357,663 0.2125 0.00%
2020-03-27 0 0.320 0.305 0.320 0.320 0.320 940,000 300,800 0.3200 0.215 0.205 0.215 0.215 0.215 1,400,848 0.2147 0.00%
2020-03-26 0 0.320 0.300 0.320 - - 0 0 - 0.215 0.201 0.215 - - 0 - 0.00%
2020-03-25 0 0.320 0.310 0.320 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2020-03-24 0 0.320 0.310 0.320 0.310 0.325 1,356,000 432,080 0.3186 0.215 0.208 0.215 0.208 0.218 2,020,798 0.2138 0.00%
2020-03-23 0 0.320 0.300 0.320 0.310 0.320 1,034,000 330,540 0.3197 0.215 0.201 0.215 0.208 0.215 1,540,933 0.2145 3.23%
2020-03-20 0 0.310 0.300 0.320 0.285 0.310 718,000 220,780 0.3075 0.208 0.201 0.215 0.191 0.208 1,070,010 0.2063 6.90%
2020-03-19 0 0.290 0.285 0.310 0.285 0.300 224,000 64,990 0.2901 0.195 0.191 0.208 0.191 0.201 333,819 0.1947 -9.38%
2020-03-18 0 0.320 0.290 0.320 0.300 0.320 636,000 197,400 0.3104 0.215 0.195 0.215 0.201 0.215 947,808 0.2083 -3.03%
2020-03-17 0 0.330 0.305 0.330 0.290 0.330 1,074,000 348,370 0.3244 0.221 0.205 0.221 0.195 0.221 1,600,543 0.2177 3.13%
2020-03-16 0 0.320 0.320 0.330 0.300 0.320 226,000 70,080 0.3101 0.215 0.215 0.221 0.201 0.215 336,800 0.2081 0.00%
2020-03-13 0 0.320 0.320 0.340 0.280 0.330 475,600 145,776 0.3065 0.215 0.215 0.228 0.188 0.221 708,770 0.2057 -7.25%
2020-03-12 0 0.345 0.345 0.350 0.345 0.350 8,946,640 3,094,530 0.3459 0.232 0.232 0.235 0.232 0.235 13,332,855 0.2321 0.00%
2020-03-11 0 0.345 0.345 0.350 0.345 0.350 4,890,000 1,702,610 0.3482 0.232 0.232 0.235 0.232 0.235 7,287,391 0.2336 0.00%
2020-03-10 0 0.345 0.345 0.350 0.345 0.350 3,835,200 1,328,079 0.3463 0.232 0.232 0.235 0.232 0.235 5,715,460 0.2324 0.00%
2020-03-09 0 0.345 0.345 0.350 0.345 0.350 2,586,000 899,100 0.3477 0.232 0.232 0.235 0.232 0.235 3,853,823 0.2333 -1.43%
2020-03-06 0 0.350 0.345 0.350 0.345 0.350 3,157,600 1,103,898 0.3496 0.235 0.232 0.235 0.232 0.235 4,705,657 0.2346 1.45%
2020-03-05 0 0.345 0.345 0.350 0.345 0.350 1,544,000 539,360 0.3493 0.232 0.232 0.235 0.232 0.235 2,300,968 0.2344 -1.43%
2020-03-04 0 0.350 0.345 0.350 0.345 0.355 16,970,400 5,950,722 0.3507 0.235 0.232 0.235 0.232 0.238 25,290,375 0.2353 1.45%
2020-03-03 0 0.345 0.345 0.350 0.345 0.355 22,713,200 7,929,986 0.3491 0.232 0.232 0.235 0.232 0.238 33,848,663 0.2343 0.00%
2020-03-02 0 0.345 0.345 0.350 0.345 0.350 3,518,000 1,216,626 0.3458 0.232 0.232 0.235 0.232 0.235 5,242,749 0.2321 1.47%
2020-02-28 0 0.340 0.340 0.345 0.340 0.345 1,439,200 490,284 0.3407 0.228 0.228 0.232 0.228 0.232 2,144,788 0.2286 -1.45%
2020-02-27 0 0.345 0.345 0.350 0.345 0.345 656,000 226,320 0.3450 0.232 0.232 0.235 0.232 0.232 977,613 0.2315 0.00%
2020-02-26 0 0.345 0.345 0.350 0.340 0.345 4,173,920 1,439,304 0.3448 0.232 0.232 0.235 0.228 0.232 6,220,242 0.2314 2.99%
2020-02-25 0 0.335 0.335 0.340 0.335 0.340 5,522,800 1,863,796 0.3375 0.225 0.225 0.228 0.225 0.228 8,230,430 0.2265 -1.47%
2020-02-24 0 0.340 0.340 0.345 0.335 0.345 3,864,000 1,315,460 0.3404 0.228 0.228 0.232 0.225 0.232 5,758,380 0.2284 -1.45%
2020-02-21 0 0.345 0.340 0.345 0.340 0.345 1,944,000 667,050 0.3431 0.232 0.228 0.232 0.228 0.232 2,897,073 0.2302 1.47%
2020-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2020-02-19 0 0.340 0.335 0.340 0.335 0.340 122,000 40,980 0.3359 0.228 0.225 0.228 0.225 0.228 181,812 0.2254 0.00%
2020-02-18 0 0.340 0.335 0.340 0.335 0.345 916,400 310,678 0.3390 0.228 0.225 0.228 0.225 0.232 1,365,678 0.2275 0.00%
2020-02-17 0 0.340 0.335 0.345 0.335 0.345 4,140,000 1,408,780 0.3403 0.228 0.225 0.232 0.225 0.232 6,169,693 0.2283 -1.45%
2020-02-14 0 0.345 0.340 0.345 0.345 0.350 618,000 213,330 0.3452 0.232 0.228 0.232 0.232 0.235 920,983 0.2316 -1.43%
2020-02-13 0 0.350 0.345 0.350 0.345 0.350 2,497,200 861,610 0.3450 0.235 0.232 0.235 0.232 0.235 3,721,487 0.2315 0.00%
2020-02-12 0 0.350 0.345 0.350 0.345 0.350 70,000 24,300 0.3471 0.235 0.232 0.235 0.232 0.235 104,318 0.2329 1.45%
2020-02-11 0 0.345 0.345 0.350 0.345 0.350 694,800 239,844 0.3452 0.232 0.232 0.235 0.232 0.235 1,035,435 0.2316 -1.43%
2020-02-10 0 0.350 0.350 0.355 0.345 0.355 3,130,000 1,094,690 0.3497 0.235 0.235 0.238 0.232 0.238 4,664,526 0.2347 1.45%
2020-02-07 0 0.345 0.345 0.350 0.345 0.350 464,000 160,730 0.3464 0.232 0.232 0.235 0.232 0.235 691,482 0.2324 -1.43%
2020-02-06 0 0.350 0.345 0.350 0.345 0.350 292,000 101,330 0.3470 0.235 0.232 0.235 0.232 0.235 435,157 0.2329 -1.41%
2020-02-05 0 0.355 0.350 0.355 0.350 0.355 6,268,000 2,193,950 0.3500 0.238 0.235 0.238 0.235 0.238 9,340,974 0.2349 1.43%
2020-02-04 0 0.350 0.340 0.350 0.340 0.350 710,000 244,680 0.3446 0.235 0.228 0.235 0.228 0.235 1,058,087 0.2312 0.00%
2020-02-03 0 0.350 0.345 0.350 0.345 0.350 1,824,000 629,470 0.3451 0.235 0.232 0.235 0.232 0.235 2,718,241 0.2316 0.00%
2020-01-31 0 0.350 0.345 0.350 0.345 0.350 690,000 238,700 0.3459 0.235 0.232 0.235 0.232 0.235 1,028,282 0.2321 0.00%
2020-01-30 0 0.350 0.345 0.350 0.345 0.355 4,044,000 1,409,800 0.3486 0.235 0.232 0.235 0.232 0.238 6,026,627 0.2339 0.00%
2020-01-29 0 0.350 0.345 0.350 0.340 0.350 908,000 312,620 0.3443 0.235 0.232 0.235 0.228 0.235 1,353,160 0.2310 0.00%
2020-01-24 0 0.350 0.345 0.350 0.345 0.350 1,322,000 456,700 0.3455 0.235 0.232 0.235 0.232 0.235 1,970,129 0.2318 0.00%
2020-01-23 0 0.350 0.345 0.350 0.345 0.350 5,690,000 1,990,810 0.3499 0.235 0.232 0.235 0.232 0.235 8,479,602 0.2348 0.00%
2020-01-22 0 0.350 0.345 0.350 0.345 0.350 6,462,000 2,229,870 0.3451 0.235 0.232 0.235 0.232 0.235 9,630,086 0.2316 0.00%
2020-01-21 0 0.350 0.345 0.350 0.345 0.360 6,788,000 2,385,220 0.3514 0.235 0.232 0.235 0.232 0.242 10,115,912 0.2358 -2.78%
2020-01-20 0 0.360 0.360 0.365 0.350 0.365 1,380,000 496,050 0.3595 0.242 0.242 0.245 0.235 0.245 2,056,564 0.2412 0.00%
2020-01-17 0 0.360 0.355 0.360 0.355 0.360 640,000 227,400 0.3553 0.242 0.238 0.242 0.238 0.242 953,769 0.2384 0.00%
2020-01-16 0 0.360 0.355 0.360 0.350 0.365 3,650,000 1,311,980 0.3594 0.242 0.238 0.242 0.235 0.245 5,439,463 0.2412 1.41%
2020-01-15 0 0.355 0.355 0.360 0.350 0.360 1,072,000 380,660 0.3551 0.238 0.238 0.242 0.235 0.242 1,597,563 0.2383 0.00%
2020-01-14 0 0.355 0.350 0.355 0.350 0.355 469,600 165,066 0.3515 0.238 0.235 0.238 0.235 0.238 699,828 0.2359 1.43%
2020-01-13 0 0.350 0.350 0.355 0.350 0.370 2,058,000 725,650 0.3526 0.235 0.235 0.238 0.235 0.248 3,066,963 0.2366 -2.78%
2020-01-10 0 0.360 0.360 0.365 0.360 0.375 3,634,400 1,331,370 0.3663 0.242 0.242 0.245 0.242 0.252 5,416,215 0.2458 -1.37%
2020-01-09 0 0.365 0.360 0.365 0.330 0.380 31,657,600 11,343,656 0.3583 0.245 0.242 0.245 0.221 0.255 47,178,180 0.2404 17.74%
2020-01-08 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2019-12-27 0 0.310 0.305 0.320 0.305 0.320 664,000 207,520 0.3125 0.208 0.205 0.215 0.205 0.215 989,535 0.2097 -1.59%
2019-12-24 0 0.315 0.285 0.315 - - 0 0 - 0.211 0.191 0.211 - - 0 - 0.00%
2019-12-23 0 0.315 0.300 0.315 0.310 0.320 192,000 59,540 0.3101 0.211 0.201 0.211 0.208 0.215 286,131 0.2081 0.00%
2019-12-20 0 0.315 0.310 0.320 0.290 0.320 3,590,000 1,092,150 0.3042 0.211 0.208 0.215 0.195 0.215 5,350,048 0.2041 12.50%
2019-12-19 0 0.280 0.280 0.290 - - 0 0 - 0.188 0.188 0.195 - - 0 - 0.00%
2019-12-18 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.188 0.188 0.198 0.188 0.188 29,805 0.1879 -3.45%
2019-12-17 0 0.290 0.280 0.290 0.280 0.290 316,000 90,550 0.2866 0.195 0.188 0.195 0.188 0.195 470,923 0.1923 5.45%
2019-12-16 0 0.275 0.275 0.285 0.255 0.275 618,000 169,470 0.2742 0.185 0.185 0.191 0.171 0.185 920,983 0.1840 1.85%
2019-12-13 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 0.181 0.178 0.181 0.181 0.181 149,026 0.1812 1.89%
2019-12-12 0 0.265 0.260 0.290 - - 0 0 - 0.178 0.174 0.195 - - 0 - 0.00%
2019-12-11 0 0.265 0.260 0.290 - - 0 0 - 0.178 0.174 0.195 - - 0 - 0.00%
2019-12-10 0 0.265 0.260 0.290 - - 0 0 - 0.178 0.174 0.195 - - 0 - 0.00%
2019-12-09 0 0.265 0.260 0.275 0.265 0.265 120,000 31,800 0.2650 0.178 0.174 0.185 0.178 0.178 178,832 0.1778 -1.85%
2019-12-06 0 0.270 0.260 0.285 0.255 0.270 192,000 49,520 0.2579 0.181 0.174 0.191 0.171 0.181 286,131 0.1731 0.00%
2019-12-05 0 0.270 0.265 0.275 0.270 0.270 60,000 16,200 0.2700 0.181 0.178 0.185 0.181 0.181 89,416 0.1812 0.00%
2019-12-04 0 0.270 0.260 0.270 0.265 0.280 330,000 90,060 0.2729 0.181 0.174 0.181 0.178 0.188 491,787 0.1831 -3.57%
2019-12-03 0 0.280 0.270 0.285 0.290 0.290 60,000 17,400 0.2900 0.188 0.181 0.191 0.195 0.195 89,416 0.1946 -3.45%
2019-12-02 0 0.290 0.280 0.290 0.285 0.295 44,280 12,755 0.2881 0.195 0.188 0.195 0.191 0.198 65,989 0.1933 0.00%
2019-11-29 0 0.290 0.280 0.290 0.275 0.290 350,000 97,220 0.2778 0.195 0.188 0.195 0.185 0.195 521,592 0.1864 0.00%
2019-11-28 0 0.290 0.280 0.290 0.275 0.300 2,560,000 732,300 0.2861 0.195 0.188 0.195 0.185 0.201 3,815,076 0.1919 9.43%
2019-11-27 0 0.265 0.255 0.270 - - 0 0 - 0.178 0.171 0.181 - - 0 - 0.00%
2019-11-26 0 0.265 0.265 0.270 0.260 0.280 412,000 109,760 0.2664 0.178 0.178 0.181 0.174 0.188 613,989 0.1788 3.92%
2019-11-25 0 0.255 0.265 0.270 0.250 0.255 184,000 46,820 0.2545 0.171 0.178 0.181 0.168 0.171 274,209 0.1707 0.00%
2019-11-22 0 0.255 0.255 0.260 - - 0 0 - 0.171 0.171 0.174 - - 0 - 0.00%
2019-11-21 0 0.255 0.255 0.270 0.245 0.260 136,000 34,340 0.2525 0.171 0.171 0.181 0.164 0.174 202,676 0.1694 2.00%
2019-11-20 0 0.250 0.250 0.255 - - 0 0 - 0.168 0.168 0.171 - - 0 - 0.00%
2019-11-19 0 0.250 0.250 0.255 0.250 0.255 602,000 151,220 0.2512 0.168 0.168 0.171 0.168 0.171 897,139 0.1686 -3.85%
2019-11-18 0 0.260 0.249 0.260 0.250 0.260 218,000 54,720 0.2510 0.174 0.167 0.174 0.168 0.174 324,878 0.1684 -1.89%
2019-11-15 0 0.265 0.250 0.265 - - 0 0 - 0.178 0.168 0.178 - - 0 - 0.00%
2019-11-14 0 0.265 0.250 0.265 0.265 0.265 14,000 3,710 0.2650 0.178 0.168 0.178 0.178 0.178 20,864 0.1778 0.00%
2019-11-13 0 0.265 0.250 0.265 0.265 0.265 72,000 19,080 0.2650 0.178 0.168 0.178 0.178 0.178 107,299 0.1778 0.00%
2019-11-12 0 0.265 0.260 0.265 0.260 0.265 70,000 18,530 0.2647 0.178 0.174 0.178 0.174 0.178 104,318 0.1776 0.00%
2019-11-11 0 0.265 0.255 0.265 0.250 0.265 242,000 61,200 0.2529 0.178 0.171 0.178 0.168 0.178 360,644 0.1697 1.92%
2019-11-08 0 0.260 0.260 0.265 0.255 0.255 44,000 11,220 0.2550 0.174 0.174 0.178 0.171 0.171 65,572 0.1711 1.96%
2019-11-07 0 0.255 0.250 0.255 - - 0 0 - 0.171 0.168 0.171 - - 0 - 0.00%
2019-11-06 0 0.255 0.250 0.255 0.250 0.255 52,000 13,020 0.2504 0.171 0.168 0.171 0.168 0.171 77,494 0.1680 0.00%
2019-11-05 0 0.255 0.250 0.265 0.255 0.260 276,000 70,400 0.2551 0.171 0.168 0.178 0.171 0.174 411,313 0.1712 -1.92%
2019-11-04 0 0.260 0.255 0.260 0.255 0.260 24,000 6,140 0.2558 0.174 0.171 0.174 0.171 0.174 35,766 0.1717 1.96%
2019-11-01 0 0.255 0.255 0.265 0.250 0.255 110,000 27,780 0.2525 0.171 0.171 0.178 0.168 0.171 163,929 0.1695 2.00%
2019-10-31 0 0.250 0.255 0.260 0.250 0.265 76,000 19,670 0.2588 0.168 0.171 0.174 0.168 0.178 113,260 0.1737 -1.96%
2019-10-30 0 0.255 0.250 0.265 0.249 0.260 964,000 243,226 0.2523 0.171 0.168 0.178 0.167 0.174 1,436,614 0.1693 -3.77%
2019-10-29 0 0.265 0.255 0.265 0.255 0.265 122,000 31,130 0.2552 0.178 0.171 0.178 0.171 0.178 181,812 0.1712 0.00%
2019-10-28 0 0.265 0.260 0.265 0.260 0.265 104,000 27,160 0.2612 0.178 0.174 0.178 0.174 0.178 154,987 0.1752 1.92%
2019-10-25 0 0.260 0.260 0.265 - - 0 0 - 0.174 0.174 0.178 - - 0 - 0.00%
2019-10-24 0 0.260 0.235 0.265 0.260 0.265 228,000 59,920 0.2628 0.174 0.158 0.178 0.174 0.178 339,780 0.1763 -1.89%
2019-10-23 0 0.265 0.260 0.265 0.250 0.265 116,400 30,156 0.2591 0.178 0.174 0.178 0.168 0.178 173,467 0.1738 1.92%
2019-10-22 0 0.260 0.260 0.265 0.250 0.265 284,000 72,060 0.2537 0.174 0.174 0.178 0.168 0.178 423,235 0.1703 1.96%
2019-10-21 0 0.255 0.250 0.255 0.250 0.255 154,000 38,520 0.2501 0.171 0.168 0.171 0.168 0.171 229,501 0.1678 0.00%
2019-10-18 0 0.255 0.255 0.265 0.255 0.255 160,000 40,800 0.2550 0.171 0.171 0.178 0.171 0.171 238,442 0.1711 0.00%
2019-10-17 0 0.255 0.248 0.255 - - 0 0 - 0.171 0.166 0.171 - - 0 - 0.00%
2019-10-16 0 0.255 0.247 0.255 0.247 0.255 9,280 2,319 0.2499 0.171 0.166 0.171 0.166 0.171 13,830 0.1677 0.00%
2019-10-15 0 0.255 0.246 0.255 0.250 0.255 204,000 51,020 0.2501 0.171 0.165 0.171 0.168 0.171 304,014 0.1678 -3.77%
2019-10-14 0 0.265 0.255 0.265 0.265 0.265 424,000 112,360 0.2650 0.178 0.171 0.178 0.178 0.178 631,872 0.1778 3.92%
2019-10-11 0 0.255 0.250 0.265 0.240 0.255 176,000 44,736 0.2542 0.171 0.168 0.178 0.161 0.171 262,286 0.1706 0.00%
2019-10-10 0 0.255 0.241 0.255 0.250 0.255 204,000 51,020 0.2501 0.171 0.162 0.171 0.168 0.171 304,014 0.1678 0.00%
2019-10-09 0 0.255 0.250 0.255 0.250 0.255 35,200 8,808 0.2502 0.171 0.168 0.171 0.168 0.171 52,457 0.1679 0.00%
2019-10-08 0 0.255 0.248 0.255 0.248 0.255 402,000 99,962 0.2487 0.171 0.166 0.171 0.166 0.171 599,086 0.1669 2.00%
2019-10-04 0 0.250 0.250 0.255 0.250 0.260 280,000 70,910 0.2533 0.168 0.168 0.171 0.168 0.174 417,274 0.1699 -1.96%
2019-10-03 0 0.255 0.250 0.255 0.246 0.255 292,400 73,454 0.2512 0.171 0.168 0.171 0.165 0.171 435,753 0.1686 -1.92%
2019-10-02 0 0.260 0.250 0.260 0.260 0.260 46,000 11,960 0.2600 0.174 0.168 0.174 0.174 0.174 68,552 0.1745 0.00%
2019-09-30 0 0.260 0.250 0.260 0.250 0.260 156,000 39,570 0.2537 0.174 0.168 0.174 0.168 0.174 232,481 0.1702 1.96%
2019-09-27 0 0.255 0.250 0.255 0.250 0.265 726,000 182,280 0.2511 0.171 0.168 0.171 0.168 0.178 1,081,932 0.1685 -3.77%
2019-09-26 0 0.265 0.250 0.265 0.260 0.265 174,000 45,250 0.2601 0.178 0.168 0.178 0.174 0.178 259,306 0.1745 1.92%
2019-09-25 0 0.260 0.250 0.265 - - 0 0 - 0.174 0.168 0.178 - - 0 - 0.00%
2019-09-24 0 0.260 0.250 0.265 0.250 0.265 274,000 69,670 0.2543 0.174 0.168 0.178 0.168 0.178 408,332 0.1706 0.00%
2019-09-23 0 0.260 0.250 0.270 0.250 0.260 164,000 41,400 0.2524 0.174 0.168 0.181 0.168 0.174 244,403 0.1694 0.00%
2019-09-20 0 0.260 0.248 0.260 0.250 0.265 388,000 97,050 0.2501 0.174 0.166 0.174 0.168 0.178 578,222 0.1678 4.84%
2019-09-19 0 0.248 0.245 0.250 0.245 0.250 115,200 28,234 0.2451 0.166 0.164 0.168 0.164 0.168 171,678 0.1645 -0.80%
2019-09-18 0 0.250 0.246 0.255 0.245 0.250 122,000 29,940 0.2454 0.168 0.165 0.171 0.164 0.168 181,812 0.1647 -5.66%
2019-09-17 0 0.265 0.247 0.265 0.247 0.265 782,000 197,582 0.2527 0.178 0.166 0.178 0.166 0.178 1,165,386 0.1695 3.92%
2019-09-16 0 0.255 0.245 0.265 - - 0 0 - 0.171 0.164 0.178 - - 0 - 0.00%
2019-09-13 0 0.255 0.250 0.260 0.245 0.260 308,000 77,040 0.2501 0.171 0.168 0.174 0.164 0.174 459,001 0.1678 0.00%
2019-09-12 0 0.255 0.245 0.265 0.255 0.255 4,000 1,020 0.2550 0.171 0.164 0.178 0.171 0.171 5,961 0.1711 0.00%
2019-09-11 0 0.255 0.250 0.260 0.255 0.265 122,000 31,920 0.2616 0.171 0.168 0.174 0.171 0.178 181,812 0.1756 -3.77%
2019-09-10 0 0.265 0.250 0.265 - - 0 0 - 0.178 0.168 0.178 - - 0 - 0.00%
2019-09-09 0 0.265 0.250 0.265 0.250 0.265 130,000 32,590 0.2507 0.178 0.168 0.178 0.168 0.178 193,734 0.1682 6.00%
2019-09-06 0 0.250 0.250 0.255 0.245 0.255 561,200 139,028 0.2477 0.168 0.168 0.171 0.164 0.171 836,336 0.1662 0.81%
2019-09-05 0 0.248 0.248 0.255 0.245 0.260 862,000 214,708 0.2491 0.166 0.166 0.171 0.164 0.174 1,284,608 0.1671 -4.62%
2019-09-04 0 0.260 0.255 0.265 0.255 0.265 176,800 45,932 0.2598 0.174 0.171 0.178 0.171 0.178 263,479 0.1743 0.00%
2019-09-03 0 0.260 0.260 0.270 0.260 0.260 110,000 28,600 0.2600 0.174 0.174 0.181 0.174 0.174 163,929 0.1745 -5.45%
2019-09-02 0 0.275 0.260 0.280 0.270 0.275 12,000 3,270 0.2725 0.185 0.174 0.188 0.181 0.185 17,883 0.1829 5.77%
2019-08-30 0 0.280 0.280 0.295 0.275 0.290 352,000 97,350 0.2766 0.174 0.174 0.184 0.171 0.181 564,925 0.1723 1.82%
2019-08-29 0 0.275 0.270 0.285 0.275 0.285 1,218,000 339,960 0.2791 0.171 0.168 0.178 0.171 0.178 1,954,768 0.1739 -1.79%
2019-08-28 0 0.280 0.280 0.285 0.280 0.295 334,000 94,590 0.2832 0.174 0.174 0.178 0.174 0.184 536,036 0.1765 -1.75%
2019-08-27 0 0.285 0.285 0.295 0.280 0.340 630,000 186,800 0.2965 0.178 0.178 0.184 0.174 0.212 1,011,087 0.1848 -1.72%
2019-08-26 0 0.290 0.280 0.290 0.280 0.290 48,000 13,520 0.2817 0.181 0.174 0.181 0.174 0.181 77,035 0.1755 -1.69%
2019-08-23 0 0.295 0.285 0.295 - - 0 0 - 0.184 0.178 0.184 - - 0 - 0.00%
2019-08-22 0 0.295 0.290 0.295 - - 0 0 - 0.184 0.181 0.184 - - 0 - 0.00%
2019-08-21 0 0.295 0.285 0.295 0.290 0.300 101,200 29,364 0.2902 0.184 0.178 0.184 0.181 0.187 162,416 0.1808 0.00%
2019-08-20 0 0.295 0.285 0.295 - - 0 0 - 0.184 0.178 0.184 - - 0 - 0.00%
2019-08-19 0 0.295 0.285 0.300 0.285 0.295 12,000 3,480 0.2900 0.184 0.178 0.187 0.178 0.184 19,259 0.1807 0.00%
2019-08-16 0 0.295 0.285 0.295 0.285 0.295 40,000 11,440 0.2860 0.184 0.178 0.184 0.178 0.184 64,196 0.1782 5.36%
2019-08-15 0 0.280 0.280 0.295 0.275 0.295 73,100 20,176 0.2760 0.174 0.174 0.184 0.171 0.184 117,318 0.1720 0.00%
2019-08-14 0 0.280 0.280 0.285 0.280 0.285 980,000 275,550 0.2812 0.174 0.174 0.178 0.174 0.178 1,572,802 0.1752 -1.75%
2019-08-13 0 0.285 0.285 0.290 0.285 0.285 40,000 11,400 0.2850 0.178 0.178 0.181 0.178 0.178 64,196 0.1776 -1.72%
2019-08-12 0 0.290 0.280 0.290 0.290 0.300 8,800 2,576 0.2927 0.181 0.174 0.181 0.181 0.187 14,123 0.1824 0.00%
2019-08-09 0 0.290 0.280 0.300 - - 0 0 - 0.181 0.174 0.187 - - 0 - 0.00%
2019-08-08 0 0.290 0.285 0.305 0.285 0.290 164,000 47,260 0.2882 0.181 0.178 0.190 0.178 0.181 263,204 0.1796 -1.69%
2019-08-07 0 0.295 0.285 0.295 0.285 0.295 94,000 26,830 0.2854 0.184 0.178 0.184 0.178 0.184 150,861 0.1778 3.51%
2019-08-06 0 0.285 0.280 0.285 0.285 0.290 428,000 122,330 0.2858 0.178 0.174 0.178 0.178 0.181 686,897 0.1781 -1.72%
2019-08-05 0 0.290 0.285 0.290 0.285 0.290 312,000 88,940 0.2851 0.181 0.178 0.181 0.178 0.181 500,729 0.1776 0.00%
2019-08-02 0 0.290 0.290 0.295 0.290 0.295 266,000 77,460 0.2912 0.181 0.181 0.184 0.181 0.184 426,903 0.1814 -3.33%
2019-08-01 0 0.300 0.295 0.310 0.295 0.305 748,000 224,190 0.2997 0.187 0.184 0.193 0.184 0.190 1,200,465 0.1868 -1.64%
2019-07-31 0 0.305 0.300 0.305 - - 0 0 - 0.190 0.187 0.190 - - 0 - -1.61%
2019-07-30 0 0.310 0.300 0.310 0.300 0.310 24,000 7,260 0.3025 0.193 0.187 0.193 0.187 0.193 38,518 0.1885 3.33%
2019-07-29 0 0.300 0.300 0.310 0.300 0.315 172,000 51,630 0.3002 0.187 0.187 0.193 0.187 0.196 276,043 0.1870 -4.76%
2019-07-26 0 0.315 0.300 0.315 0.300 0.315 114,000 34,760 0.3049 0.196 0.187 0.196 0.187 0.196 182,959 0.1900 5.00%
2019-07-25 0 0.300 0.295 0.315 0.295 0.300 105,440 31,530 0.2990 0.187 0.184 0.196 0.184 0.187 169,221 0.1863 0.00%
2019-07-24 0 0.300 0.300 0.320 - - 0 0 - 0.187 0.187 0.199 - - 0 - 0.00%
2019-07-23 0 0.300 0.300 0.310 0.300 0.310 20,800 6,244 0.3002 0.187 0.187 0.193 0.187 0.193 33,382 0.1870 0.00%
2019-07-22 0 0.300 0.300 0.310 0.300 0.310 50,000 15,140 0.3028 0.187 0.187 0.193 0.187 0.193 80,245 0.1887 -1.64%
2019-07-19 0 0.305 0.305 0.310 0.305 0.305 40,000 12,200 0.3050 0.190 0.190 0.193 0.190 0.190 64,196 0.1900 -1.61%
2019-07-18 0 0.310 0.300 0.310 0.300 0.315 14,000 4,270 0.3050 0.193 0.187 0.193 0.187 0.196 22,469 0.1900 -3.12%
2019-07-17 0 0.320 0.305 0.320 - - 0 0 - 0.199 0.190 0.199 - - 0 - 0.00%
2019-07-16 0 0.320 0.305 0.320 - - 0 0 - 0.199 0.190 0.199 - - 0 - 0.00%
2019-07-15 0 0.320 0.305 0.320 0.300 0.320 218,000 65,480 0.3004 0.199 0.190 0.199 0.187 0.199 349,868 0.1872 4.92%
2019-07-12 0 0.305 0.300 0.310 0.305 0.310 832,000 255,220 0.3068 0.190 0.187 0.193 0.190 0.193 1,335,276 0.1911 -3.17%
2019-07-11 0 0.315 0.310 0.320 0.310 0.315 270,000 84,210 0.3119 0.196 0.193 0.199 0.193 0.196 433,323 0.1943 1.61%
2019-07-10 0 0.310 0.300 0.310 0.310 0.320 104,000 32,280 0.3104 0.193 0.187 0.193 0.193 0.199 166,910 0.1934 -3.12%
2019-07-09 0 0.320 0.310 0.320 0.310 0.320 36,000 11,220 0.3117 0.199 0.193 0.199 0.193 0.199 57,776 0.1942 0.00%
2019-07-08 0 0.320 0.310 0.320 0.315 0.320 204,000 64,380 0.3156 0.199 0.193 0.199 0.196 0.199 327,400 0.1966 -1.54%
2019-07-05 0 0.325 0.320 0.325 0.320 0.325 106,000 33,950 0.3203 0.203 0.199 0.203 0.199 0.203 170,119 0.1996 0.00%
2019-07-04 0 0.325 0.320 0.325 - - 0 0 - 0.203 0.199 0.203 - - 0 - 0.00%
2019-07-03 0 0.325 0.320 0.325 0.320 0.325 86,000 27,560 0.3205 0.203 0.199 0.203 0.199 0.203 138,021 0.1997 0.00%
2019-07-02 0 0.325 0.315 0.325 0.320 0.325 306,000 97,950 0.3201 0.203 0.196 0.203 0.199 0.203 491,099 0.1995 3.17%
2019-06-28 0 0.315 0.315 0.320 0.310 0.320 928,000 291,850 0.3145 0.196 0.196 0.199 0.193 0.199 1,489,347 0.1960 0.00%
2019-06-27 0 0.315 0.310 0.315 0.305 0.325 646,000 199,350 0.3086 0.196 0.193 0.196 0.190 0.203 1,036,765 0.1923 5.00%
2019-06-26 0 0.300 0.285 0.300 0.280 0.300 166,800 48,048 0.2881 0.187 0.178 0.187 0.174 0.187 267,697 0.1795 1.69%
2019-06-25 0 0.295 0.280 0.295 0.280 0.305 798,800 229,028 0.2867 0.184 0.174 0.184 0.174 0.190 1,281,994 0.1786 0.00%
2019-06-24 0 0.295 0.290 0.295 0.290 0.300 278,000 81,240 0.2922 0.184 0.181 0.184 0.181 0.187 446,162 0.1821 -1.67%
2019-06-21 0 0.300 0.305 0.310 0.300 0.330 424,000 136,680 0.3224 0.187 0.190 0.193 0.187 0.206 680,477 0.2009 -6.25%
2019-06-20 0 0.320 0.315 0.320 0.300 0.320 32,000 9,940 0.3106 0.199 0.196 0.199 0.187 0.199 51,357 0.1935 1.59%
2019-06-19 0 0.315 0.295 0.315 0.310 0.315 1,378,000 428,070 0.3106 0.196 0.184 0.196 0.193 0.196 2,211,552 0.1936 0.00%
2019-06-18 0 0.315 0.300 0.315 - - 0 0 - 0.196 0.187 0.196 - - 0 - -1.56%
2019-06-17 0 0.320 0.300 0.320 0.315 0.320 34,000 10,720 0.3153 0.199 0.187 0.199 0.196 0.199 54,567 0.1965 1.59%
2019-06-14 0 0.315 0.315 0.320 0.300 0.315 1,525,600 461,042 0.3022 0.196 0.196 0.199 0.187 0.196 2,448,435 0.1883 3.28%
2019-06-13 0 0.305 0.295 0.310 - - 0 0 - 0.190 0.184 0.193 - - 0 - 0.00%
2019-06-12 0 0.305 0.290 0.310 - - 0 0 - 0.190 0.181 0.193 - - 0 - 0.00%
2019-06-11 0 0.305 0.305 0.310 0.295 0.305 328,000 98,320 0.2998 0.190 0.190 0.193 0.184 0.190 526,407 0.1868 0.00%
2019-06-10 0 0.305 0.305 0.310 0.300 0.310 396,000 119,540 0.3019 0.190 0.190 0.193 0.187 0.193 635,540 0.1881 0.00%
2019-06-06 0 0.305 0.290 0.305 0.290 0.305 258,000 76,710 0.2973 0.190 0.181 0.190 0.181 0.190 414,064 0.1853 5.17%
2019-06-05 0 0.290 0.290 0.300 0.280 0.290 960,000 270,200 0.2815 0.181 0.181 0.187 0.174 0.181 1,540,704 0.1754 0.00%
2019-06-04 0 0.290 0.285 0.290 0.275 0.300 762,000 219,750 0.2884 0.181 0.178 0.181 0.171 0.187 1,222,934 0.1797 -3.33%
2019-06-03 0 0.300 0.290 0.300 - - 0 0 - 0.187 0.181 0.187 - - 0 - 0.00%
2019-05-31 0 0.300 0.280 0.305 0.280 0.305 414,000 121,760 0.2941 0.187 0.174 0.190 0.174 0.190 664,428 0.1833 -1.64%
2019-05-30 0 0.305 0.305 0.310 0.305 0.310 258,000 78,710 0.3051 0.190 0.190 0.193 0.190 0.193 414,064 0.1901 0.00%
2019-05-29 0 0.305 0.300 0.305 0.305 0.305 124,000 37,820 0.3050 0.190 0.187 0.190 0.190 0.190 199,008 0.1900 -1.61%
2019-05-28 0 0.310 0.300 0.310 0.300 0.315 44,000 13,260 0.3014 0.193 0.187 0.193 0.187 0.196 70,616 0.1878 1.64%
2019-05-27 0 0.305 0.300 0.315 0.290 0.310 134,000 40,480 0.3021 0.190 0.187 0.196 0.181 0.193 215,057 0.1882 -4.69%
2019-05-24 0 0.320 0.300 0.325 0.300 0.300 130,000 39,000 0.3000 0.199 0.187 0.203 0.187 0.187 208,637 0.1869 0.00%
2019-05-23 0 0.320 0.300 0.320 - - 0 0 - 0.199 0.187 0.199 - - 0 - 0.00%
2019-05-22 0 0.320 0.310 0.325 0.300 0.335 458,000 142,220 0.3105 0.199 0.193 0.203 0.187 0.209 735,044 0.1935 4.92%
2019-05-21 0 0.305 0.295 0.305 0.290 0.305 414,000 122,570 0.2961 0.190 0.184 0.190 0.181 0.190 664,428 0.1845 0.00%
2019-05-20 0 0.305 0.300 0.305 0.305 0.320 1,068,000 328,910 0.3080 0.190 0.187 0.190 0.190 0.199 1,714,033 0.1919 -7.58%
2019-05-17 0 0.330 0.320 0.330 0.310 0.330 482,000 155,840 0.3233 0.206 0.199 0.206 0.193 0.206 773,562 0.2015 0.00%
2019-05-16 0 0.330 0.325 0.340 0.330 0.330 12,000 3,960 0.3300 0.206 0.203 0.212 0.206 0.206 19,259 0.2056 0.00%
2019-05-15 0 0.330 0.320 0.330 0.330 0.330 24,000 7,920 0.3300 0.206 0.199 0.206 0.206 0.206 38,518 0.2056 0.00%
2019-05-14 0 0.330 0.315 0.330 0.330 0.330 10,000 3,300 0.3300 0.206 0.196 0.206 0.206 0.206 16,049 0.2056 -1.49%
2019-05-10 0 0.335 0.325 0.335 0.320 0.335 82,000 26,820 0.3271 0.209 0.203 0.209 0.199 0.209 131,602 0.2038 0.00%
2019-05-09 0 0.335 0.335 0.340 0.325 0.330 452,000 148,900 0.3294 0.209 0.209 0.212 0.203 0.206 725,415 0.2053 -2.90%
2019-05-08 0 0.345 0.330 0.345 0.330 0.345 146,000 49,380 0.3382 0.215 0.206 0.215 0.206 0.215 234,315 0.2107 0.00%
2019-05-07 0 0.345 0.330 0.345 0.330 0.345 28,000 9,300 0.3321 0.215 0.206 0.215 0.206 0.215 44,937 0.2070 4.55%
2019-05-06 0 0.330 0.325 0.340 0.325 0.340 234,000 79,100 0.3380 0.206 0.203 0.212 0.203 0.212 375,547 0.2106 -7.04%
2019-05-03 0 0.355 0.345 0.355 - - 0 0 - 0.221 0.215 0.221 - - 0 - 0.00%
2019-05-02 0 0.355 0.340 0.355 0.340 0.355 64,000 21,820 0.3409 0.221 0.212 0.221 0.212 0.221 102,714 0.2124 1.43%
2019-04-30 0 0.350 0.330 0.350 0.330 0.350 115,600 38,476 0.3328 0.218 0.206 0.218 0.206 0.218 185,526 0.2074 0.00%
2019-04-29 0 0.350 0.340 0.350 0.350 0.350 30,000 10,500 0.3500 0.218 0.212 0.218 0.218 0.218 48,147 0.2181 0.00%
2019-04-26 0 0.350 0.340 0.350 0.340 0.350 32,000 11,000 0.3438 0.218 0.212 0.218 0.212 0.218 51,357 0.2142 2.94%
2019-04-25 0 0.340 0.340 0.350 0.340 0.360 416,000 142,950 0.3436 0.212 0.212 0.218 0.212 0.224 667,638 0.2141 -5.56%
2019-04-24 0 0.360 0.350 0.360 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2019-04-23 0 0.360 0.345 0.360 0.345 0.360 38,000 13,310 0.3503 0.224 0.215 0.224 0.215 0.224 60,986 0.2182 1.41%
2019-04-18 0 0.355 0.350 0.355 0.340 0.355 814,000 282,860 0.3475 0.221 0.218 0.221 0.212 0.221 1,306,388 0.2165 0.00%
2019-04-17 0 0.355 0.345 0.355 0.345 0.355 3,326,000 1,158,010 0.3482 0.221 0.215 0.221 0.215 0.221 5,337,896 0.2169 -1.39%
2019-04-16 0 0.360 0.360 0.365 0.360 0.365 326,000 117,370 0.3600 0.224 0.224 0.227 0.224 0.227 523,197 0.2243 0.00%
2019-04-15 0 0.360 0.360 0.365 0.350 0.360 532,000 189,260 0.3558 0.224 0.224 0.227 0.218 0.224 853,807 0.2217 2.86%
2019-04-12 0 0.350 0.350 0.365 0.350 0.365 776,000 275,480 0.3550 0.218 0.218 0.227 0.218 0.227 1,245,402 0.2212 -4.11%
2019-04-11 0 0.365 0.360 0.365 - - 0 0 - 0.227 0.224 0.227 - - 0 - 0.00%
2019-04-10 0 0.365 0.360 0.365 0.360 0.365 166,000 59,940 0.3611 0.227 0.224 0.227 0.224 0.227 266,413 0.2250 1.39%
2019-04-09 0 0.360 0.355 0.360 0.355 0.360 380,000 135,840 0.3575 0.224 0.221 0.224 0.221 0.224 609,862 0.2227 0.00%
2019-04-08 0 0.360 0.355 0.365 0.360 0.365 212,000 76,370 0.3602 0.224 0.221 0.227 0.224 0.227 340,239 0.2245 0.00%
2019-04-04 0 0.360 0.355 0.365 0.355 0.360 686,000 243,980 0.3557 0.224 0.221 0.227 0.221 0.224 1,100,961 0.2216 0.00%
2019-04-03 0 0.360 0.360 0.370 0.355 0.370 506,000 183,640 0.3629 0.224 0.224 0.231 0.221 0.231 812,079 0.2261 1.41%
2019-04-02 0 0.355 0.355 0.360 0.355 0.360 232,000 82,400 0.3552 0.221 0.221 0.224 0.221 0.224 372,337 0.2213 -2.74%
2019-04-01 0 0.365 0.360 0.365 0.355 0.365 391,280 141,418 0.3614 0.227 0.224 0.227 0.221 0.227 627,965 0.2252 1.39%
2019-03-29 0 0.360 0.355 0.360 0.355 0.360 88,000 31,280 0.3555 0.224 0.221 0.224 0.221 0.224 141,231 0.2215 0.00%
2019-03-28 0 0.360 0.355 0.365 0.355 0.365 272,000 98,140 0.3608 0.224 0.221 0.227 0.221 0.227 436,533 0.2248 -4.00%
2019-03-27 0 0.375 0.365 0.375 - - 0 0 - 0.234 0.227 0.234 - - 0 - 0.00%
2019-03-26 0 0.375 0.370 0.375 0.355 0.375 720,000 260,280 0.3615 0.234 0.231 0.234 0.221 0.234 1,155,528 0.2252 4.17%
2019-03-25 0 0.360 0.355 0.360 0.360 0.370 340,000 122,420 0.3601 0.224 0.221 0.224 0.224 0.231 545,666 0.2243 -1.37%
2019-03-22 0 0.365 0.360 0.370 0.360 0.365 78,000 28,120 0.3605 0.227 0.224 0.231 0.224 0.227 125,182 0.2246 0.00%
2019-03-21 0 0.365 0.360 0.365 0.360 0.365 288,000 104,020 0.3612 0.227 0.224 0.227 0.224 0.227 462,211 0.2250 0.00%
2019-03-20 0 0.365 0.360 0.365 0.365 0.365 36,000 13,140 0.3650 0.227 0.224 0.227 0.227 0.227 57,776 0.2274 -2.67%
2019-03-19 0 0.375 0.365 0.375 0.365 0.375 356,000 131,010 0.3680 0.234 0.227 0.234 0.227 0.234 571,344 0.2293 -1.32%
2019-03-18 0 0.380 0.370 0.380 0.380 0.385 116,000 44,090 0.3801 0.237 0.231 0.237 0.237 0.240 186,168 0.2368 -1.30%
2019-03-15 0 0.385 0.380 0.385 0.385 0.390 88,000 33,940 0.3857 0.240 0.237 0.240 0.240 0.243 141,231 0.2403 0.00%
2019-03-14 0 0.385 0.380 0.385 0.370 0.385 696,000 262,790 0.3776 0.240 0.237 0.240 0.231 0.240 1,117,010 0.2353 2.67%
2019-03-13 0 0.375 0.370 0.375 0.365 0.375 140,000 51,700 0.3693 0.234 0.231 0.234 0.227 0.234 224,686 0.2301 4.17%
2019-03-12 0 0.360 0.360 0.370 0.360 0.370 804,000 296,960 0.3694 0.224 0.224 0.231 0.224 0.231 1,290,339 0.2301 -2.70%
2019-03-11 0 0.370 0.365 0.370 0.360 0.375 504,000 182,870 0.3628 0.231 0.227 0.231 0.224 0.234 808,869 0.2261 2.78%
2019-03-08 0 0.360 0.360 0.365 0.360 0.370 314,000 114,370 0.3642 0.224 0.224 0.227 0.224 0.231 503,938 0.2270 -4.00%
2019-03-07 0 0.375 0.370 0.375 0.370 0.375 366,000 136,790 0.3737 0.234 0.231 0.234 0.231 0.234 587,393 0.2329 0.00%
2019-03-06 0 0.375 0.375 0.380 0.370 0.380 726,000 272,060 0.3747 0.234 0.234 0.237 0.231 0.237 1,165,157 0.2335 -1.32%
2019-03-05 0 0.380 0.370 0.380 0.370 0.380 146,000 54,850 0.3757 0.237 0.231 0.237 0.231 0.237 234,315 0.2341 0.00%
2019-03-04 0 0.380 0.375 0.380 0.350 0.400 3,838,000 1,423,130 0.3708 0.237 0.234 0.237 0.218 0.249 6,159,605 0.2310 -2.56%
2019-03-01 0 0.390 0.390 0.395 0.390 0.395 173,600 68,062 0.3921 0.243 0.243 0.246 0.243 0.246 278,611 0.2443 0.00%
2019-02-28 0 0.390 0.380 0.390 0.380 0.395 768,000 296,620 0.3862 0.243 0.237 0.243 0.237 0.246 1,232,563 0.2407 1.30%
2019-02-27 0 0.385 0.380 0.390 0.380 0.390 654,000 251,300 0.3843 0.240 0.237 0.243 0.237 0.243 1,049,604 0.2394 2.67%
2019-02-26 0 0.375 0.375 0.385 0.375 0.420 2,566,000 1,016,150 0.3960 0.234 0.234 0.240 0.234 0.262 4,118,172 0.2467 -9.64%
2019-02-25 0 0.415 0.405 0.415 0.395 0.420 2,246,000 916,850 0.4082 0.259 0.252 0.259 0.246 0.262 3,604,605 0.2544 6.41%
2019-02-22 0 0.390 0.385 0.390 0.380 0.390 964,000 371,640 0.3855 0.243 0.240 0.243 0.237 0.243 1,547,123 0.2402 1.30%
2019-02-21 0 0.385 0.380 0.385 0.375 0.400 3,388,000 1,308,750 0.3863 0.240 0.237 0.240 0.234 0.249 5,437,400 0.2407 1.32%
2019-02-20 0 0.380 0.380 0.385 0.340 0.410 9,932,800 3,781,796 0.3807 0.237 0.237 0.240 0.212 0.255 15,941,147 0.2372 13.43%
2019-02-19 0 0.335 0.330 0.340 - - 0 0 - 0.209 0.206 0.212 - - 0 - 0.00%
2019-02-18 0 0.335 0.330 0.335 0.335 0.345 436,000 146,850 0.3368 0.209 0.206 0.209 0.209 0.215 699,736 0.2099 1.52%
2019-02-15 0 0.330 0.330 0.335 0.325 0.335 180,000 58,950 0.3275 0.206 0.206 0.209 0.203 0.209 288,882 0.2041 1.54%
2019-02-14 0 0.325 0.325 0.335 0.325 0.335 292,000 95,830 0.3282 0.203 0.203 0.209 0.203 0.209 468,631 0.2045 -2.99%
2019-02-13 0 0.335 0.330 0.335 0.320 0.340 1,108,400 359,170 0.3240 0.209 0.206 0.209 0.199 0.212 1,778,871 0.2019 -1.47%
2019-02-12 0 0.340 0.330 0.340 0.330 0.340 38,000 12,720 0.3347 0.212 0.206 0.212 0.206 0.212 60,986 0.2086 3.03%
2019-02-11 0 0.330 0.330 0.335 0.330 0.335 364,000 121,320 0.3333 0.206 0.206 0.209 0.206 0.209 584,183 0.2077 -2.94%
2019-02-08 0 0.340 0.325 0.340 - - 0 0 - 0.212 0.203 0.212 - - 0 - 0.00%
2019-02-04 0 0.340 0.325 0.340 - - 0 0 - 0.212 0.203 0.212 - - 0 - 0.00%
2019-02-01 0 0.340 0.325 0.340 0.325 0.340 166,000 54,040 0.3255 0.212 0.203 0.212 0.203 0.212 266,413 0.2028 4.62%
2019-01-31 0 0.325 0.320 0.325 0.315 0.340 734,000 235,430 0.3207 0.203 0.199 0.203 0.196 0.212 1,177,996 0.1999 -2.99%
2019-01-30 0 0.335 0.325 0.335 0.325 0.340 134,000 44,130 0.3293 0.209 0.203 0.209 0.203 0.212 215,057 0.2052 -2.90%
2019-01-29 0 0.345 0.330 0.345 0.325 0.345 379,200 124,802 0.3291 0.215 0.206 0.215 0.203 0.215 608,578 0.2051 2.99%
2019-01-28 0 0.335 0.330 0.335 0.335 0.350 70,800 23,732 0.3352 0.209 0.206 0.209 0.209 0.218 113,627 0.2089 -1.47%
2019-01-25 0 0.340 0.340 0.345 0.340 0.345 126,000 42,860 0.3402 0.212 0.212 0.215 0.212 0.215 202,217 0.2120 -1.45%
2019-01-24 0 0.345 0.330 0.345 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2019-01-23 0 0.345 0.335 0.345 0.340 0.345 306,000 104,070 0.3401 0.215 0.209 0.215 0.212 0.215 491,099 0.2119 0.00%
2019-01-22 0 0.345 0.330 0.350 0.345 0.350 172,000 59,350 0.3451 0.215 0.206 0.218 0.215 0.218 276,043 0.2150 1.47%
2019-01-21 0 0.340 0.340 0.345 0.340 0.345 42,000 14,310 0.3407 0.212 0.212 0.215 0.212 0.215 67,406 0.2123 0.00%
2019-01-18 0 0.340 0.325 0.340 0.335 0.340 86,000 28,890 0.3359 0.212 0.203 0.212 0.209 0.212 138,021 0.2093 1.49%
2019-01-17 0 0.335 0.325 0.335 0.325 0.340 117,200 38,676 0.3300 0.209 0.203 0.209 0.203 0.212 188,094 0.2056 1.52%
2019-01-16 0 0.330 0.330 0.335 0.325 0.330 288,000 94,590 0.3284 0.206 0.206 0.209 0.203 0.206 462,211 0.2046 0.00%
2019-01-15 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 0.206 0.199 0.206 0.206 0.206 64,196 0.2056 1.54%
2019-01-14 0 0.325 0.320 0.330 0.320 0.330 269,600 86,668 0.3215 0.203 0.199 0.206 0.199 0.206 432,681 0.2003 0.00%
2019-01-11 0 0.325 0.320 0.330 0.325 0.335 319,200 104,678 0.3279 0.203 0.199 0.206 0.203 0.209 512,284 0.2043 -4.41%
2019-01-10 0 0.340 0.330 0.340 0.330 0.345 227,600 76,344 0.3354 0.212 0.206 0.212 0.206 0.215 365,275 0.2090 4.62%
2019-01-09 0 0.325 0.320 0.325 0.325 0.325 134,000 43,550 0.3250 0.203 0.199 0.203 0.203 0.203 215,057 0.2025 1.56%
2019-01-08 0 0.320 0.320 0.325 0.320 0.325 410,800 132,216 0.3219 0.199 0.199 0.203 0.199 0.203 659,293 0.2005 -5.88%
2019-01-07 0 0.340 0.325 0.340 0.325 0.340 144,000 46,850 0.3253 0.212 0.203 0.212 0.203 0.212 231,106 0.2027 3.03%
2019-01-04 0 0.330 0.320 0.330 0.320 0.330 536,000 172,800 0.3224 0.206 0.199 0.206 0.199 0.206 860,226 0.2009 3.13%
2019-01-03 0 0.320 0.315 0.325 0.315 0.345 768,400 246,436 0.3207 0.199 0.196 0.203 0.196 0.215 1,233,205 0.1998 -8.57%
2019-01-02 0 0.350 0.325 0.350 - - 0 0 - 0.218 0.203 0.218 - - 0 - -1.41%
2018-12-31 0 0.355 0.330 0.355 0.330 0.355 100,000 33,770 0.3377 0.221 0.206 0.221 0.206 0.221 160,490 0.2104 2.90%
2018-12-28 0 0.345 0.340 0.350 0.320 0.340 208,000 69,110 0.3323 0.215 0.212 0.218 0.199 0.212 333,819 0.2070 6.15%
2018-12-27 0 0.325 0.325 0.340 0.315 0.325 56,000 17,880 0.3193 0.203 0.203 0.212 0.196 0.203 89,874 0.1989 -2.99%
2018-12-24 0 0.335 0.315 0.345 - - 0 0 - 0.209 0.196 0.215 - - 0 - 0.00%
2018-12-21 0 0.335 0.320 0.340 - - 0 0 - 0.209 0.199 0.212 - - 0 - 0.00%
2018-12-20 0 0.335 0.325 0.340 0.320 0.335 28,000 9,010 0.3218 0.209 0.203 0.212 0.199 0.209 44,937 0.2005 -1.47%
2018-12-19 0 0.340 0.330 0.340 - - 0 0 - 0.212 0.206 0.212 - - 0 - 0.00%
2018-12-18 0 0.340 0.335 0.345 0.335 0.340 54,000 18,200 0.3370 0.212 0.209 0.215 0.209 0.212 86,665 0.2100 -1.45%
2018-12-17 0 0.345 0.330 0.345 0.330 0.345 110,000 36,350 0.3305 0.215 0.206 0.215 0.206 0.215 176,539 0.2059 0.00%
2018-12-14 0 0.345 0.330 0.345 0.330 0.345 84,000 27,750 0.3304 0.215 0.206 0.215 0.206 0.215 134,812 0.2058 0.00%
2018-12-13 0 0.345 0.330 0.350 0.330 0.345 62,000 20,490 0.3305 0.215 0.206 0.218 0.206 0.215 99,504 0.2059 1.47%
2018-12-12 0 0.340 0.330 0.350 - - 0 0 - 0.212 0.206 0.218 - - 0 - 0.00%
2018-12-11 0 0.340 0.335 0.340 0.335 0.345 34,000 11,440 0.3365 0.212 0.209 0.212 0.209 0.215 54,567 0.2097 -2.86%
2018-12-10 0 0.350 0.335 0.350 0.335 0.350 396,000 135,290 0.3416 0.218 0.209 0.218 0.209 0.218 635,540 0.2129 1.45%
2018-12-07 0 0.345 0.335 0.345 0.335 0.350 128,000 43,700 0.3414 0.215 0.209 0.215 0.209 0.218 205,427 0.2127 0.00%
2018-12-06 0 0.345 0.335 0.355 0.335 0.345 250,000 84,850 0.3394 0.215 0.209 0.221 0.209 0.215 401,225 0.2115 1.47%
2018-12-05 0 0.340 0.340 0.355 0.340 0.355 102,000 34,710 0.3403 0.212 0.212 0.221 0.212 0.221 163,700 0.2120 -4.23%
2018-12-04 0 0.355 0.345 0.355 0.340 0.355 68,000 23,180 0.3409 0.221 0.215 0.221 0.212 0.221 109,133 0.2124 -1.39%
2018-12-03 0 0.360 0.340 0.360 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2018-11-30 0 0.360 0.350 0.360 0.350 0.360 70,000 24,680 0.3526 0.224 0.218 0.224 0.218 0.224 112,343 0.2197 0.00%
2018-11-29 0 0.360 0.350 0.360 0.330 0.365 704,000 242,140 0.3439 0.224 0.218 0.224 0.206 0.227 1,129,849 0.2143 9.09%
2018-11-28 0 0.330 0.310 0.330 0.305 0.330 438,000 137,920 0.3149 0.206 0.193 0.206 0.190 0.206 702,946 0.1962 6.45%
2018-11-27 0 0.310 0.310 0.320 0.305 0.320 502,400 157,174 0.3128 0.193 0.193 0.199 0.190 0.199 806,302 0.1949 -1.59%
2018-11-26 0 0.315 0.315 0.320 0.310 0.330 1,134,000 360,760 0.3181 0.196 0.196 0.199 0.193 0.206 1,819,956 0.1982 -7.35%
2018-11-23 0 0.340 0.330 0.340 0.330 0.340 412,000 136,640 0.3317 0.212 0.206 0.212 0.206 0.212 661,219 0.2066 0.00%
2018-11-22 0 0.340 0.335 0.340 0.340 0.345 142,000 48,490 0.3415 0.212 0.209 0.212 0.212 0.215 227,896 0.2128 -1.45%
2018-11-21 0 0.345 0.340 0.350 0.345 0.355 404,000 141,420 0.3500 0.215 0.212 0.218 0.215 0.221 648,379 0.2181 -5.48%
2018-11-20 0 0.365 0.350 0.365 0.345 0.370 170,000 60,080 0.3534 0.227 0.218 0.227 0.215 0.231 272,833 0.2202 2.82%
2018-11-19 0 0.355 0.340 0.355 0.350 0.370 256,000 91,190 0.3562 0.221 0.212 0.221 0.218 0.231 410,854 0.2220 -5.33%
2018-11-16 0 0.375 0.340 0.375 0.340 0.375 454,000 157,730 0.3474 0.234 0.212 0.234 0.212 0.234 728,624 0.2165 11.94%
2018-11-15 0 0.335 0.325 0.335 0.315 0.335 204,000 66,410 0.3255 0.209 0.203 0.209 0.196 0.209 327,400 0.2028 4.69%
2018-11-14 0 0.320 0.320 0.335 0.315 0.320 50,000 15,850 0.3170 0.199 0.199 0.209 0.196 0.199 80,245 0.1975 0.00%
2018-11-13 0 0.320 0.320 0.330 0.320 0.340 146,000 47,820 0.3275 0.199 0.199 0.206 0.199 0.212 234,315 0.2041 0.00%
2018-11-12 0 0.320 0.320 0.335 0.315 0.315 60,400 19,018 0.3149 0.199 0.199 0.209 0.196 0.196 96,936 0.1962 0.00%
2018-11-09 0 0.320 0.320 0.350 0.320 0.320 200,000 64,000 0.3200 0.199 0.199 0.218 0.199 0.199 320,980 0.1994 0.00%
2018-11-08 0 0.320 0.320 0.345 0.320 0.335 190,000 62,550 0.3292 0.199 0.199 0.215 0.199 0.209 304,931 0.2051 -3.03%
2018-11-07 0 0.330 0.320 0.350 0.330 0.330 100,000 33,000 0.3300 0.206 0.199 0.218 0.206 0.206 160,490 0.2056 -1.49%
2018-11-06 0 0.335 0.335 0.345 0.330 0.335 270,000 89,450 0.3313 0.209 0.209 0.215 0.206 0.209 433,323 0.2064 -4.29%
2018-11-05 0 0.350 0.330 0.350 - - 0 0 - 0.218 0.206 0.218 - - 0 - 0.00%
2018-11-02 0 0.350 0.330 0.355 0.345 0.355 220,000 77,470 0.3521 0.218 0.206 0.221 0.215 0.221 353,078 0.2194 1.45%
2018-11-01 0 0.345 0.325 0.345 0.335 0.350 74,000 25,070 0.3388 0.215 0.203 0.215 0.209 0.218 118,763 0.2111 4.55%
2018-10-31 0 0.330 0.315 0.330 0.320 0.335 658,000 213,160 0.3240 0.206 0.196 0.206 0.199 0.209 1,056,024 0.2019 3.13%
2018-10-30 0 0.320 0.310 0.320 0.320 0.320 30,000 9,600 0.3200 0.199 0.193 0.199 0.199 0.199 48,147 0.1994 0.00%
2018-10-29 0 0.320 0.320 0.325 0.320 0.320 40,000 12,800 0.3200 0.199 0.199 0.203 0.199 0.199 64,196 0.1994 0.00%
2018-10-26 0 0.320 0.310 0.320 0.315 0.320 328,000 104,650 0.3191 0.199 0.193 0.199 0.196 0.199 526,407 0.1988 3.23%
2018-10-25 0 0.310 0.310 0.320 0.300 0.325 277,200 84,822 0.3060 0.193 0.193 0.199 0.187 0.203 444,878 0.1907 -1.59%
2018-10-24 0 0.315 0.315 0.330 0.315 0.315 14,000 4,410 0.3150 0.196 0.196 0.206 0.196 0.196 22,469 0.1963 0.00%
2018-10-23 0 0.315 0.310 0.315 0.310 0.325 394,000 124,700 0.3165 0.196 0.193 0.196 0.193 0.203 632,330 0.1972 0.00%
2018-10-22 0 0.315 0.315 0.340 - - 0 0 - 0.196 0.196 0.212 - - 0 - 0.00%
2018-10-19 0 0.315 0.315 0.350 - - 0 0 - 0.196 0.196 0.218 - - 0 - 0.00%
2018-10-18 0 0.315 0.315 0.355 0.315 0.320 60,000 18,930 0.3155 0.196 0.196 0.221 0.196 0.199 96,294 0.1966 0.00%
2018-10-16 0 0.315 0.315 0.330 0.315 0.330 300,000 94,800 0.3160 0.196 0.196 0.206 0.196 0.206 481,470 0.1969 -4.55%
2018-10-15 0 0.330 0.320 0.340 0.330 0.330 99,200 32,724 0.3299 0.206 0.199 0.212 0.206 0.206 159,206 0.2055 -1.49%
2018-10-12 0 0.335 0.335 0.345 0.335 0.335 20,000 6,700 0.3350 0.209 0.209 0.215 0.209 0.209 32,098 0.2087 -2.90%
2018-10-11 0 0.345 0.335 0.345 0.330 0.345 352,000 117,190 0.3329 0.215 0.209 0.215 0.206 0.215 564,925 0.2074 -2.82%
2018-10-10 0 0.355 0.350 0.360 0.350 0.355 464,000 163,400 0.3522 0.221 0.218 0.224 0.218 0.221 744,673 0.2194 0.00%
2018-10-09 0 0.355 0.335 0.355 0.335 0.355 172,000 57,860 0.3364 0.221 0.209 0.221 0.209 0.221 276,043 0.2096 0.00%
2018-10-08 0 0.355 0.335 0.355 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2018-10-05 0 0.355 0.340 0.355 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2018-10-04 0 0.355 0.340 0.355 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2018-10-03 0 0.355 0.345 0.355 - - 0 0 - 0.221 0.215 0.221 - - 0 - 0.00%
2018-10-02 0 0.355 0.335 0.355 0.340 0.355 54,000 19,020 0.3522 0.221 0.209 0.221 0.212 0.221 86,665 0.2195 4.41%
2018-09-28 0 0.340 0.335 0.355 0.340 0.340 12,000 4,080 0.3400 0.212 0.209 0.221 0.212 0.212 19,259 0.2119 -1.45%
2018-09-27 0 0.345 0.345 0.355 0.345 0.345 28,000 9,660 0.3450 0.215 0.215 0.221 0.215 0.215 44,937 0.2150 0.00%
2018-09-26 0 0.345 0.340 0.355 0.345 0.365 952,000 333,470 0.3503 0.215 0.212 0.221 0.215 0.227 1,527,864 0.2183 -6.76%
2018-09-24 0 0.370 0.355 0.370 - - 0 0 - 0.231 0.221 0.231 - - 0 - 0.00%
2018-09-21 0 0.370 0.370 0.375 0.370 0.385 600,000 224,250 0.3738 0.231 0.231 0.234 0.231 0.240 962,940 0.2329 -2.63%
2018-09-20 0 0.380 0.370 0.380 0.345 0.380 392,400 139,203 0.3547 0.237 0.231 0.237 0.215 0.237 629,763 0.2210 8.57%
2018-09-19 0 0.350 0.350 0.365 - - 0 0 - 0.218 0.218 0.227 - - 0 - 2.94%
2018-09-18 0 0.340 0.340 0.355 - - 0 0 - 0.212 0.212 0.221 - - 0 - 0.00%
2018-09-17 0 0.340 0.340 0.350 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2018-09-14 0 0.340 0.340 0.345 0.335 0.340 162,000 54,690 0.3376 0.212 0.212 0.215 0.209 0.212 259,994 0.2104 0.00%
2018-09-13 0 0.340 0.330 0.340 0.340 0.340 104,000 35,360 0.3400 0.212 0.206 0.212 0.212 0.212 166,910 0.2119 -1.45%
2018-09-12 0 0.345 0.325 0.345 0.325 0.345 334,000 110,240 0.3301 0.215 0.203 0.215 0.203 0.215 536,036 0.2057 2.99%
2018-09-11 0 0.335 0.330 0.335 0.320 0.335 224,000 73,180 0.3267 0.209 0.206 0.209 0.199 0.209 359,498 0.2036 -2.90%
2018-09-10 0 0.345 0.340 0.355 0.335 0.345 240,000 81,290 0.3387 0.215 0.212 0.221 0.209 0.215 385,176 0.2110 -2.82%
2018-09-07 0 0.355 0.345 0.360 - - 0 0 - 0.221 0.215 0.224 - - 0 - 0.00%
2018-09-06 0 0.355 0.340 0.355 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2018-09-05 0 0.355 0.355 0.360 0.350 0.350 20,000 7,000 0.3500 0.221 0.221 0.224 0.218 0.218 32,098 0.2181 -1.39%
2018-09-04 0 0.360 0.350 0.360 0.355 0.360 40,000 14,360 0.3590 0.224 0.218 0.224 0.221 0.224 64,196 0.2237 2.86%
2018-09-03 0 0.350 0.345 0.355 0.345 0.350 112,000 38,890 0.3472 0.218 0.215 0.221 0.215 0.218 179,749 0.2164 0.00%
2018-08-31 0 0.350 0.350 0.360 0.345 0.355 32,000 11,060 0.3456 0.218 0.218 0.224 0.215 0.221 51,357 0.2154 -4.11%
2018-08-30 0 0.365 0.360 0.365 0.355 0.365 150,000 54,210 0.3614 0.227 0.224 0.227 0.221 0.227 240,735 0.2252 1.39%
2018-08-29 0 0.380 0.380 0.400 0.380 0.390 100,000 38,160 0.3816 0.224 0.224 0.236 0.224 0.230 169,406 0.2253 -2.56%
2018-08-28 0 0.390 0.375 0.390 - - 55 22 0.4000 0.230 0.221 0.230 - - 93 0.2361 0.00%
2018-08-27 0 0.390 0.385 0.395 0.380 0.390 206,000 79,980 0.3883 0.230 0.227 0.233 0.224 0.230 348,977 0.2292 4.00%
2018-08-24 0 0.375 0.375 0.380 0.375 0.385 48,000 18,130 0.3777 0.221 0.221 0.224 0.221 0.227 81,315 0.2230 0.00%
2018-08-23 0 0.375 0.370 0.375 0.350 0.375 168,800 61,344 0.3634 0.221 0.218 0.221 0.207 0.221 285,957 0.2145 -1.32%
2018-08-22 0 0.380 0.370 0.380 0.370 0.390 952,000 359,680 0.3778 0.224 0.218 0.224 0.218 0.230 1,612,746 0.2230 -5.00%
2018-08-21 0 0.400 0.385 0.400 0.385 0.400 288,000 111,740 0.3880 0.236 0.227 0.236 0.227 0.236 487,889 0.2290 2.56%
2018-08-20 0 0.390 0.385 0.390 0.385 0.390 417,200 160,748 0.3853 0.230 0.227 0.230 0.227 0.230 706,762 0.2274 1.30%
2018-08-17 0 0.385 0.370 0.385 0.385 0.385 110,000 42,350 0.3850 0.227 0.218 0.227 0.227 0.227 186,347 0.2273 1.32%
2018-08-16 0 0.380 0.360 0.380 0.380 0.385 16,000 6,130 0.3831 0.224 0.213 0.224 0.224 0.227 27,105 0.2262 -1.30%
2018-08-15 0 0.385 0.380 0.385 0.375 0.385 360,000 138,000 0.3833 0.227 0.224 0.227 0.221 0.227 609,862 0.2263 0.00%
2018-08-14 0 0.385 0.380 0.385 - - 0 0 - 0.227 0.224 0.227 - - 0 - 0.00%
2018-08-13 0 0.385 0.375 0.385 0.375 0.385 90,000 34,290 0.3810 0.227 0.221 0.227 0.221 0.227 152,465 0.2249 0.00%
2018-08-10 0 0.385 0.385 0.390 0.375 0.385 174,000 66,670 0.3832 0.227 0.227 0.230 0.221 0.227 294,767 0.2262 -1.28%
2018-08-09 0 0.390 0.385 0.390 0.385 0.390 320,000 123,300 0.3853 0.230 0.227 0.230 0.227 0.230 542,099 0.2274 1.30%
2018-08-08 0 0.385 0.385 0.390 0.380 0.385 338,000 130,010 0.3846 0.227 0.227 0.230 0.224 0.227 572,593 0.2271 0.00%
2018-08-07 0 0.385 0.375 0.385 0.375 0.385 328,800 123,300 0.3750 0.227 0.221 0.227 0.221 0.227 557,007 0.2214 0.00%
2018-08-06 0 0.385 0.375 0.385 0.365 0.385 542,000 205,490 0.3791 0.227 0.221 0.227 0.215 0.227 918,181 0.2238 -1.28%
2018-08-03 0 0.390 0.370 0.390 0.380 0.390 334,000 127,920 0.3830 0.230 0.218 0.230 0.224 0.230 565,816 0.2261 0.00%
2018-08-02 0 0.390 0.375 0.390 0.380 0.390 502,000 191,680 0.3818 0.230 0.221 0.230 0.224 0.230 850,418 0.2254 -2.50%
2018-08-01 0 0.400 0.390 0.405 0.390 0.400 204,000 81,180 0.3979 0.236 0.230 0.239 0.230 0.236 345,588 0.2349 2.56%
2018-07-31 0 0.390 0.385 0.390 0.385 0.390 72,000 27,730 0.3851 0.230 0.227 0.230 0.227 0.230 121,972 0.2273 -1.27%
2018-07-30 0 0.395 0.390 0.400 0.390 0.405 300,000 117,830 0.3928 0.233 0.230 0.236 0.230 0.239 508,218 0.2318 0.00%
2018-07-27 0 0.395 0.395 0.410 0.395 0.400 66,000 26,270 0.3980 0.233 0.233 0.242 0.233 0.236 111,808 0.2350 -2.47%
2018-07-26 0 0.405 0.390 0.410 0.390 0.405 232,000 92,160 0.3972 0.239 0.230 0.242 0.230 0.239 393,022 0.2345 1.25%
2018-07-25 0 0.400 0.395 0.400 0.390 0.405 316,000 124,440 0.3938 0.236 0.233 0.236 0.230 0.239 535,323 0.2325 -2.44%
2018-07-24 0 0.410 0.395 0.410 0.390 0.410 468,000 184,850 0.3950 0.242 0.233 0.242 0.230 0.242 792,820 0.2332 5.13%
2018-07-23 0 0.390 0.385 0.395 0.350 0.390 1,306,000 488,780 0.3743 0.230 0.227 0.233 0.207 0.230 2,212,443 0.2209 -2.50%
2018-07-20 0 0.400 0.385 0.400 0.385 0.405 354,000 136,690 0.3861 0.236 0.227 0.236 0.227 0.239 599,697 0.2279 1.27%
2018-07-19 0 0.395 0.390 0.400 0.385 0.395 342,000 133,410 0.3901 0.233 0.230 0.236 0.227 0.233 579,369 0.2303 0.00%
2018-07-18 0 0.395 0.395 0.400 0.390 0.390 230,000 89,700 0.3900 0.233 0.233 0.236 0.230 0.230 389,634 0.2302 -1.25%
2018-07-17 0 0.400 0.390 0.400 0.390 0.400 94,000 36,880 0.3923 0.236 0.230 0.236 0.230 0.236 159,242 0.2316 1.27%
2018-07-16 0 0.395 0.390 0.395 0.390 0.400 1,178,000 463,530 0.3935 0.233 0.230 0.233 0.230 0.236 1,995,604 0.2323 0.00%
2018-07-13 0 0.395 0.395 0.400 0.390 0.400 1,098,000 433,520 0.3948 0.233 0.233 0.236 0.230 0.236 1,860,079 0.2331 -1.25%
2018-07-12 0 0.400 0.400 0.405 0.400 0.410 1,726,400 692,732 0.4013 0.236 0.236 0.239 0.236 0.242 2,924,626 0.2369 -2.44%
2018-07-11 0 0.410 0.405 0.410 0.400 0.410 756,000 305,660 0.4043 0.242 0.239 0.242 0.236 0.242 1,280,710 0.2387 -2.38%
2018-07-10 0 0.420 0.415 0.420 0.415 0.420 848,000 353,660 0.4171 0.248 0.245 0.248 0.245 0.248 1,436,563 0.2462 -1.18%
2018-07-09 0 0.425 0.420 0.425 0.420 0.430 130,000 55,310 0.4255 0.251 0.248 0.251 0.248 0.254 220,228 0.2511 1.19%
2018-07-06 0 0.420 0.415 0.420 0.420 0.420 58,000 24,360 0.4200 0.248 0.245 0.248 0.248 0.248 98,256 0.2479 0.00%
2018-07-05 0 0.420 0.415 0.420 0.410 0.430 1,378,000 577,930 0.4194 0.248 0.245 0.248 0.242 0.254 2,334,416 0.2476 -2.33%
2018-07-04 0 0.430 0.430 0.435 0.430 0.430 466,000 200,380 0.4300 0.254 0.254 0.257 0.254 0.254 789,432 0.2538 -1.15%
2018-07-03 0 0.435 0.430 0.435 0.430 0.440 698,000 304,120 0.4357 0.257 0.254 0.257 0.254 0.260 1,182,454 0.2572 -4.40%
2018-06-29 0 0.455 0.450 0.455 0.430 0.455 1,070,400 471,898 0.4409 0.269 0.266 0.269 0.254 0.269 1,813,323 0.2602 5.81%
2018-06-28 0 0.430 0.425 0.430 0.420 0.435 1,854,000 787,430 0.4247 0.254 0.251 0.254 0.248 0.257 3,140,789 0.2507 2.38%
2018-06-27 0 0.420 0.415 0.425 0.415 0.430 534,000 225,170 0.4217 0.248 0.245 0.251 0.245 0.254 904,628 0.2489 -2.33%
2018-06-26 0 0.430 0.430 0.435 0.420 0.425 144,000 61,180 0.4249 0.254 0.254 0.257 0.248 0.251 243,945 0.2508 -1.15%
2018-06-25 0 0.435 0.425 0.440 0.430 0.445 1,350,000 594,750 0.4406 0.257 0.251 0.260 0.254 0.263 2,286,982 0.2601 -2.25%
2018-06-22 0 0.445 0.440 0.445 0.435 0.445 342,000 150,440 0.4399 0.263 0.260 0.263 0.257 0.263 579,369 0.2597 -1.11%
2018-06-21 0 0.450 0.445 0.450 0.430 0.465 3,564,400 1,593,490 0.4471 0.266 0.263 0.266 0.254 0.274 6,038,310 0.2639 4.65%
2018-06-20 0 0.430 0.420 0.430 0.420 0.430 440,800 187,888 0.4262 0.254 0.248 0.254 0.248 0.254 746,742 0.2516 1.18%
2018-06-19 0 0.425 0.415 0.425 0.415 0.450 1,200,000 517,790 0.4315 0.251 0.245 0.251 0.245 0.266 2,032,873 0.2547 -6.59%
2018-06-15 0 0.455 0.455 0.465 0.455 0.470 1,028,001 473,090 0.4602 0.269 0.269 0.274 0.269 0.277 1,741,496 0.2717 -2.15%
2018-06-14 0 0.465 0.460 0.465 0.460 0.470 728,000 341,180 0.4687 0.274 0.272 0.274 0.272 0.277 1,233,276 0.2766 -1.06%
2018-06-13 0 0.470 0.460 0.470 0.460 0.470 100,000 46,580 0.4658 0.277 0.272 0.277 0.272 0.277 169,406 0.2750 1.08%
2018-06-12 0 0.465 0.465 0.470 0.465 0.465 160,000 74,400 0.4650 0.274 0.274 0.277 0.274 0.274 271,050 0.2745 -1.06%
2018-06-11 0 0.470 0.465 0.470 0.470 0.475 220,000 104,450 0.4748 0.277 0.274 0.277 0.277 0.280 372,693 0.2803 -1.05%
2018-06-08 0 0.475 0.470 0.475 0.470 0.475 274,000 130,100 0.4748 0.280 0.277 0.280 0.277 0.280 464,173 0.2803 1.06%
2018-06-07 0 0.470 0.470 0.475 0.470 0.480 902,000 428,440 0.4750 0.277 0.277 0.280 0.277 0.283 1,528,043 0.2804 -2.08%
2018-06-06 0 0.480 0.475 0.480 0.475 0.480 530,000 254,330 0.4799 0.283 0.280 0.283 0.280 0.283 897,852 0.2833 2.13%
2018-06-05 0 0.470 0.470 0.475 0.460 0.475 962,020 451,408 0.4692 0.277 0.277 0.280 0.272 0.280 1,629,720 0.2770 2.17%
2018-06-04 0 0.460 0.460 0.465 0.460 0.465 106,000 48,810 0.4605 0.272 0.272 0.274 0.272 0.274 179,570 0.2718 0.00%
2018-06-01 0 0.460 0.460 0.465 0.460 0.465 564,000 259,590 0.4603 0.272 0.272 0.274 0.272 0.274 955,450 0.2717 -2.13%
2018-05-31 0 0.470 0.460 0.470 0.465 0.470 306,000 142,300 0.4650 0.277 0.272 0.277 0.274 0.277 518,383 0.2745 1.08%
2018-05-30 0 0.465 0.465 0.470 0.465 0.465 196,000 91,140 0.4650 0.274 0.274 0.277 0.274 0.274 332,036 0.2745 -1.06%
2018-05-29 0 0.470 0.470 0.475 0.470 0.475 136,800 64,780 0.4735 0.277 0.277 0.280 0.277 0.280 231,748 0.2795 0.00%
2018-05-28 0 0.470 0.470 0.475 0.470 0.480 990,000 468,530 0.4733 0.277 0.277 0.280 0.277 0.283 1,677,120 0.2794 0.00%
2018-05-25 0 0.470 0.470 0.475 0.465 0.475 66,000 30,740 0.4658 0.277 0.277 0.280 0.274 0.280 111,808 0.2749 -1.05%
2018-05-24 0 0.475 0.470 0.475 0.465 0.475 480,000 226,480 0.4718 0.280 0.277 0.280 0.274 0.280 813,149 0.2785 1.06%
2018-05-23 0 0.470 0.465 0.475 0.470 0.480 914,000 432,700 0.4734 0.277 0.274 0.280 0.277 0.283 1,548,372 0.2795 -2.08%
2018-05-21 0 0.480 0.480 0.485 0.480 0.485 330,000 158,850 0.4814 0.283 0.283 0.286 0.283 0.286 559,040 0.2841 0.00%
2018-05-18 0 0.480 0.480 0.485 0.475 0.485 858,000 412,490 0.4808 0.283 0.283 0.286 0.280 0.286 1,453,504 0.2838 0.00%
2018-05-17 0 0.480 0.475 0.480 0.480 0.480 112,000 53,760 0.4800 0.283 0.280 0.283 0.283 0.283 189,735 0.2833 0.00%
2018-05-16 0 0.480 0.475 0.480 0.475 0.480 926,000 444,040 0.4795 0.283 0.280 0.283 0.280 0.283 1,568,700 0.2831 0.00%
2018-05-15 0 0.480 0.475 0.480 0.475 0.485 728,000 349,630 0.4803 0.283 0.280 0.283 0.280 0.286 1,233,276 0.2835 -2.04%
2018-05-14 0 0.490 0.485 0.490 0.485 0.490 941,200 459,194 0.4879 0.289 0.286 0.289 0.286 0.289 1,594,450 0.2880 0.00%
2018-05-11 0 0.490 0.485 0.490 0.485 0.490 750,000 363,760 0.4850 0.289 0.286 0.289 0.286 0.289 1,270,546 0.2863 1.03%
2018-05-10 0 0.485 0.480 0.485 0.480 0.485 416,000 200,190 0.4812 0.286 0.283 0.286 0.283 0.286 704,729 0.2841 1.04%
2018-05-09 0 0.480 0.480 0.485 0.480 0.485 586,000 282,910 0.4828 0.283 0.283 0.286 0.283 0.286 992,720 0.2850 -1.03%
2018-05-08 0 0.485 0.480 0.490 0.480 0.490 284,000 136,990 0.4824 0.286 0.283 0.289 0.283 0.289 481,113 0.2847 0.00%
2018-05-07 0 0.485 0.480 0.485 0.485 0.490 278,000 135,830 0.4886 0.286 0.283 0.286 0.286 0.289 470,949 0.2884 0.00%
2018-05-04 0 0.485 0.480 0.485 0.480 0.490 550,000 266,010 0.4837 0.286 0.283 0.286 0.283 0.289 931,733 0.2855 -1.02%
2018-05-03 0 0.490 0.485 0.490 0.485 0.495 1,494,000 731,220 0.4894 0.289 0.286 0.289 0.286 0.292 2,530,927 0.2889 -1.01%
2018-05-02 0 0.495 0.490 0.495 0.490 0.500 1,800,000 892,660 0.4959 0.292 0.289 0.292 0.289 0.295 3,049,309 0.2927 0.00%
2018-04-30 0 0.495 0.490 0.495 0.485 0.495 1,224,000 604,310 0.4937 0.292 0.289 0.292 0.286 0.292 2,073,530 0.2914 1.02%
2018-04-27 0 0.490 0.485 0.490 0.485 0.530 10,301,200 5,138,902 0.4989 0.289 0.286 0.289 0.286 0.313 17,450,858 0.2945 -5.77%
2018-04-26 0 0.520 0.510 0.520 0.510 0.530 7,188,000 3,731,560 0.5191 0.307 0.301 0.307 0.301 0.313 12,176,908 0.3064 4.00%
2018-04-25 0 0.500 0.500 0.510 0.485 0.500 4,740,000 2,335,030 0.4926 0.295 0.295 0.301 0.286 0.295 8,029,848 0.2908 0.00%
2018-04-24 0 0.500 0.500 0.510 0.485 0.500 1,464,400 718,458 0.4906 0.295 0.295 0.301 0.286 0.295 2,480,783 0.2896 4.17%
2018-04-23 0 0.480 0.475 0.480 0.475 0.490 2,182,000 1,045,850 0.4793 0.283 0.280 0.283 0.280 0.289 3,696,441 0.2829 -3.03%
2018-04-20 0 0.495 0.490 0.495 0.490 0.500 452,000 223,590 0.4947 0.292 0.289 0.292 0.289 0.295 765,715 0.2920 0.00%
2018-04-19 0 0.495 0.495 0.500 0.495 0.500 422,000 210,330 0.4984 0.292 0.292 0.295 0.292 0.295 714,894 0.2942 0.00%
2018-04-18 0 0.495 0.490 0.495 0.485 0.500 873,200 428,028 0.4902 0.292 0.289 0.292 0.286 0.295 1,479,254 0.2894 -1.00%
2018-04-17 0 0.500 0.495 0.500 0.500 0.510 1,676,000 839,020 0.5006 0.295 0.292 0.295 0.295 0.301 2,839,246 0.2955 -1.96%
2018-04-16 0 0.510 0.500 0.510 0.510 0.520 1,542,400 791,316 0.5130 0.301 0.295 0.301 0.301 0.307 2,612,919 0.3028 -1.92%
2018-04-13 0 0.520 0.510 0.520 0.510 0.520 202,000 104,880 0.5192 0.307 0.301 0.307 0.301 0.307 342,200 0.3065 0.00%
2018-04-12 0 0.520 0.510 0.520 0.510 0.520 282,000 145,440 0.5157 0.307 0.301 0.307 0.301 0.307 477,725 0.3044 0.00%
2018-04-11 0 0.520 0.510 0.520 0.510 0.520 950,000 493,900 0.5199 0.307 0.301 0.307 0.301 0.307 1,609,358 0.3069 0.00%
2018-04-10 0 0.520 0.510 0.520 0.500 0.520 575,200 295,288 0.5134 0.307 0.301 0.307 0.295 0.307 974,424 0.3030 1.96%
2018-04-09 0 0.510 0.510 0.520 0.510 0.520 1,048,000 536,700 0.5121 0.301 0.301 0.307 0.301 0.307 1,775,376 0.3023 -1.92%
2018-04-06 0 0.520 0.510 0.520 0.520 0.520 482,000 250,640 0.5200 0.307 0.301 0.307 0.307 0.307 816,537 0.3070 0.00%
2018-04-04 0 0.520 0.510 0.520 0.510 0.520 560,000 288,920 0.5159 0.307 0.301 0.307 0.301 0.307 948,674 0.3046 0.00%
2018-04-03 0 0.520 0.520 0.530 0.510 0.520 302,000 156,920 0.5196 0.307 0.307 0.313 0.301 0.307 511,606 0.3067 -1.89%
2018-03-29 0 0.530 0.520 0.530 0.520 0.530 616,000 321,240 0.5215 0.313 0.307 0.313 0.307 0.313 1,043,541 0.3078 0.00%
2018-03-28 0 0.530 0.520 0.530 0.520 0.530 1,080,000 568,260 0.5262 0.313 0.307 0.313 0.307 0.313 1,829,586 0.3106 0.00%
2018-03-27 0 0.530 0.520 0.530 0.520 0.530 990,000 524,360 0.5297 0.313 0.307 0.313 0.307 0.313 1,677,120 0.3127 0.00%
2018-03-26 0 0.530 0.520 0.530 0.520 0.530 1,432,000 748,920 0.5230 0.313 0.307 0.313 0.307 0.313 2,425,895 0.3087 0.00%
2018-03-23 0 0.530 0.520 0.530 0.520 0.540 2,824,000 1,501,720 0.5318 0.313 0.307 0.313 0.307 0.319 4,784,027 0.3139 -3.64%
2018-03-22 0 0.550 0.540 0.560 0.540 0.560 1,119,600 617,956 0.5519 0.325 0.319 0.331 0.319 0.331 1,896,670 0.3258 0.00%
2018-03-21 0 0.550 0.550 0.560 0.550 0.560 1,464,000 817,620 0.5585 0.325 0.325 0.331 0.325 0.331 2,480,105 0.3297 -1.79%
2018-03-20 0 0.560 0.550 0.560 0.540 0.560 2,088,000 1,148,940 0.5503 0.331 0.325 0.331 0.319 0.331 3,537,199 0.3248 -1.75%
2018-03-19 0 0.570 0.560 0.570 0.550 0.570 840,000 469,860 0.5594 0.336 0.331 0.336 0.325 0.336 1,423,011 0.3302 1.79%
2018-03-16 0 0.560 0.550 0.560 0.540 0.560 1,402,000 778,540 0.5553 0.331 0.325 0.331 0.319 0.331 2,375,073 0.3278 1.82%
2018-03-15 0 0.550 0.550 0.560 0.540 0.550 1,290,000 709,040 0.5496 0.325 0.325 0.331 0.319 0.325 2,185,338 0.3245 0.00%
2018-03-14 0 0.550 0.540 0.550 0.530 0.550 1,484,000 800,320 0.5393 0.325 0.319 0.325 0.313 0.325 2,513,986 0.3183 0.00%
2018-03-13 0 0.550 0.550 0.560 0.540 0.550 2,365,200 1,288,040 0.5446 0.325 0.325 0.331 0.319 0.325 4,006,792 0.3215 0.00%
2018-03-12 0 0.550 0.540 0.550 0.540 0.560 856,000 471,280 0.5506 0.325 0.319 0.325 0.319 0.331 1,450,116 0.3250 -1.79%
2018-03-09 0 0.560 0.550 0.560 0.560 0.570 596,000 335,900 0.5636 0.331 0.325 0.331 0.331 0.336 1,009,660 0.3327 0.00%
2018-03-08 0 0.560 0.550 0.560 0.540 0.560 396,000 219,440 0.5541 0.331 0.325 0.331 0.319 0.331 670,848 0.3271 3.70%
2018-03-07 0 0.540 0.540 0.550 0.540 0.550 938,000 512,520 0.5464 0.319 0.319 0.325 0.319 0.325 1,589,029 0.3225 -1.82%
2018-03-06 0 0.550 0.550 0.560 0.540 0.560 818,400 451,048 0.5511 0.325 0.325 0.331 0.319 0.331 1,386,419 0.3253 1.85%
2018-03-05 0 0.540 0.540 0.550 0.540 0.560 1,353,600 742,556 0.5486 0.319 0.319 0.325 0.319 0.331 2,293,081 0.3238 -3.57%
2018-03-02 0 0.560 0.560 0.570 0.550 0.570 552,000 306,640 0.5555 0.331 0.331 0.336 0.325 0.336 935,122 0.3279 -1.75%
2018-03-01 0 0.570 0.570 0.580 0.560 0.580 1,772,000 997,120 0.5627 0.336 0.336 0.342 0.331 0.342 3,001,876 0.3322 -1.72%
2018-02-28 0 0.580 0.570 0.580 0.550 0.580 3,400,000 1,909,420 0.5616 0.342 0.336 0.342 0.325 0.342 5,759,806 0.3315 0.00%
2018-02-27 0 0.580 0.570 0.580 0.570 0.610 6,036,000 3,538,460 0.5862 0.342 0.336 0.342 0.336 0.360 10,225,351 0.3460 -3.33%
2018-02-26 0 0.600 0.600 0.610 0.590 0.640 8,100,800 4,990,400 0.6160 0.354 0.354 0.360 0.348 0.378 13,723,247 0.3636 -6.25%
2018-02-23 0 0.640 0.630 0.640 0.630 0.680 11,604,000 7,515,280 0.6476 0.378 0.372 0.378 0.372 0.401 19,657,881 0.3823 0.00%
2018-02-22 0 0.640 0.640 0.650 0.640 0.670 8,957,200 5,759,284 0.6430 0.378 0.378 0.384 0.378 0.395 15,174,041 0.3795 -1.54%
2018-02-21 0 0.650 0.650 0.660 0.620 0.660 5,639,600 3,652,016 0.6476 0.384 0.384 0.390 0.366 0.390 9,553,825 0.3823 4.84%
2018-02-20 0 0.620 0.620 0.630 0.600 0.630 2,337,200 1,446,556 0.6189 0.366 0.366 0.372 0.354 0.372 3,959,359 0.3654 1.64%
2018-02-15 0 0.610 0.610 0.620 0.600 0.620 193,600 117,772 0.6083 0.360 0.360 0.366 0.354 0.366 327,970 0.3591 1.67%
2018-02-14 0 0.600 0.600 0.610 0.590 0.620 2,448,800 1,480,036 0.6044 0.354 0.354 0.360 0.348 0.366 4,148,416 0.3568 3.45%
2018-02-13 0 0.580 0.580 0.590 0.580 0.630 2,239,000 1,350,250 0.6031 0.342 0.342 0.348 0.342 0.372 3,793,002 0.3560 -6.45%
2018-02-12 0 0.620 0.610 0.620 0.610 0.660 19,604,600 12,491,166 0.6372 0.366 0.360 0.366 0.360 0.390 33,211,383 0.3761 1.64%
2018-02-09 0 0.610 0.610 0.620 0.580 0.620 9,205,200 5,506,484 0.5982 0.360 0.360 0.366 0.342 0.366 15,594,168 0.3531 -1.61%
2018-02-08 0 0.620 0.610 0.620 0.550 0.630 12,430,000 7,367,560 0.5927 0.366 0.360 0.366 0.325 0.372 21,057,175 0.3499 12.73%
2018-02-07 0 0.550 0.550 0.560 0.510 0.560 5,978,000 3,206,500 0.5364 0.325 0.325 0.331 0.301 0.331 10,127,095 0.3166 7.84%
2018-02-06 0 0.510 0.500 0.510 0.500 0.530 4,366,400 2,251,172 0.5156 0.301 0.295 0.301 0.295 0.313 7,396,947 0.3043 -5.56%
2018-02-05 0 0.540 0.530 0.540 0.520 0.540 1,878,000 989,900 0.5271 0.319 0.313 0.319 0.307 0.319 3,181,446 0.3111 -1.82%
2018-02-02 0 0.550 0.540 0.550 0.540 0.550 1,790,000 974,260 0.5443 0.325 0.319 0.325 0.319 0.325 3,032,369 0.3213 0.00%
2018-02-01 0 0.550 0.550 0.560 0.530 0.550 1,772,000 970,760 0.5478 0.325 0.325 0.331 0.313 0.325 3,001,876 0.3234 1.85%
2018-01-31 0 0.540 0.540 0.550 0.520 0.540 1,998,000 1,067,880 0.5345 0.319 0.319 0.325 0.307 0.319 3,384,733 0.3155 1.89%
2018-01-30 0 0.530 0.520 0.530 0.510 0.540 1,626,400 854,936 0.5257 0.313 0.307 0.313 0.301 0.319 2,755,220 0.3103 -1.85%
2018-01-29 0 0.540 0.530 0.540 0.530 0.540 1,052,000 562,060 0.5343 0.319 0.313 0.319 0.313 0.319 1,782,152 0.3154 -1.82%
2018-01-26 0 0.550 0.540 0.550 0.530 0.550 990,000 533,560 0.5389 0.325 0.319 0.325 0.313 0.325 1,677,120 0.3181 3.77%
2018-01-25 0 0.530 0.520 0.530 0.520 0.540 384,000 201,880 0.5257 0.313 0.307 0.313 0.307 0.319 650,519 0.3103 0.00%
2018-01-24 0 0.530 0.520 0.540 0.520 0.530 1,084,400 571,600 0.5271 0.313 0.307 0.319 0.307 0.313 1,837,039 0.3112 0.00%
2018-01-23 0 0.530 0.520 0.530 0.520 0.530 2,376,800 1,241,660 0.5224 0.313 0.307 0.313 0.307 0.313 4,026,444 0.3084 0.00%
2018-01-22 0 0.530 0.520 0.530 0.520 0.530 1,442,000 756,340 0.5245 0.313 0.307 0.313 0.307 0.313 2,442,836 0.3096 0.00%
2018-01-19 0 0.530 0.530 0.540 0.510 0.530 818,800 430,050 0.5252 0.313 0.313 0.319 0.301 0.313 1,387,097 0.3100 1.92%
2018-01-18 0 0.520 0.510 0.520 0.510 0.520 590,400 306,936 0.5199 0.307 0.301 0.307 0.301 0.307 1,000,173 0.3069 1.96%
2018-01-17 0 0.510 0.510 0.520 0.510 0.520 215,200 110,034 0.5113 0.301 0.301 0.307 0.301 0.307 364,562 0.3018 -1.92%
2018-01-16 0 0.520 0.520 0.530 0.500 0.530 1,975,200 1,025,196 0.5190 0.307 0.307 0.313 0.295 0.313 3,346,109 0.3064 1.96%
2018-01-15 0 0.510 0.500 0.510 0.500 0.540 4,410,000 2,304,500 0.5226 0.301 0.295 0.301 0.295 0.319 7,470,808 0.3085 -5.56%
2018-01-12 0 0.540 0.530 0.540 0.530 0.550 1,387,600 741,040 0.5340 0.319 0.313 0.319 0.313 0.325 2,350,679 0.3152 -1.82%
2018-01-11 0 0.550 0.540 0.550 0.540 0.550 1,260,000 688,180 0.5462 0.325 0.319 0.325 0.319 0.325 2,134,517 0.3224 0.00%
2018-01-10 0 0.550 0.550 0.560 0.540 0.550 658,000 358,540 0.5449 0.325 0.325 0.331 0.319 0.325 1,114,692 0.3216 0.00%
2018-01-09 0 0.550 0.540 0.550 0.540 0.560 2,112,000 1,163,960 0.5511 0.325 0.319 0.325 0.319 0.331 3,577,856 0.3253 -1.79%
2018-01-08 0 0.560 0.550 0.560 0.560 0.570 1,096,000 616,860 0.5628 0.331 0.325 0.331 0.331 0.336 1,856,691 0.3322 -1.75%
2018-01-05 0 0.570 0.560 0.570 0.550 0.580 2,334,000 1,315,700 0.5637 0.336 0.331 0.336 0.325 0.342 3,953,938 0.3328 3.64%
2018-01-04 0 0.550 0.550 0.560 0.530 0.560 703,600 383,956 0.5457 0.325 0.325 0.331 0.313 0.331 1,191,941 0.3221 1.85%
2018-01-03 0 0.540 0.530 0.540 0.530 0.540 126,000 67,040 0.5321 0.319 0.313 0.319 0.313 0.319 213,452 0.3141 0.00%
2018-01-02 0 0.540 0.540 0.550 0.540 0.550 946,000 510,860 0.5400 0.319 0.319 0.325 0.319 0.325 1,602,581 0.3188 0.00%
2017-12-29 0 0.540 0.540 0.550 0.530 0.540 594,000 319,260 0.5375 0.319 0.319 0.325 0.313 0.319 1,006,272 0.3173 0.00%
2017-12-28 0 0.540 0.530 0.540 0.530 0.550 3,218,000 1,733,200 0.5386 0.319 0.313 0.319 0.313 0.325 5,451,487 0.3179 -1.82%
2017-12-27 0 0.550 0.550 0.560 0.540 0.560 3,068,000 1,694,360 0.5523 0.325 0.325 0.331 0.319 0.331 5,197,378 0.3260 -3.51%
2017-12-22 0 0.570 0.560 0.570 0.560 0.570 210,000 118,600 0.5648 0.336 0.331 0.336 0.331 0.336 355,753 0.3334 0.00%
2017-12-21 0 0.570 0.560 0.570 0.560 0.580 570,000 322,260 0.5654 0.336 0.331 0.336 0.331 0.342 965,615 0.3337 -1.72%
2017-12-20 0 0.580 0.570 0.580 0.570 0.580 500,000 287,340 0.5747 0.342 0.336 0.342 0.336 0.342 847,030 0.3392 0.00%
2017-12-19 0 0.580 0.580 0.590 0.580 0.590 495,600 290,320 0.5858 0.342 0.342 0.348 0.342 0.348 839,576 0.3458 0.00%
2017-12-18 0 0.580 0.580 0.590 0.580 0.590 224,800 130,552 0.5807 0.342 0.342 0.348 0.342 0.348 380,825 0.3428 0.00%
2017-12-15 0 0.580 0.580 0.590 0.570 0.580 1,450,000 840,960 0.5800 0.342 0.342 0.348 0.336 0.342 2,456,388 0.3424 -1.69%
2017-12-14 0 0.590 0.580 0.590 0.580 0.600 3,200,000 1,874,700 0.5858 0.348 0.342 0.348 0.342 0.354 5,420,994 0.3458 1.72%
2017-12-13 0 0.580 0.570 0.580 0.540 0.580 1,989,600 1,118,140 0.5620 0.342 0.336 0.342 0.319 0.342 3,370,503 0.3317 3.57%
2017-12-12 0 0.560 0.550 0.560 0.550 0.570 790,000 441,380 0.5587 0.331 0.325 0.331 0.325 0.336 1,338,308 0.3298 -1.75%
2017-12-11 0 0.570 0.560 0.570 0.560 0.570 3,076,000 1,729,840 0.5624 0.336 0.331 0.336 0.331 0.336 5,210,931 0.3320 -3.39%
2017-12-08 0 0.590 0.570 0.590 0.570 0.590 1,128,400 656,564 0.5819 0.348 0.336 0.348 0.336 0.348 1,911,578 0.3435 -1.67%
2017-12-07 0 0.600 0.590 0.600 0.580 0.600 2,333,200 1,375,412 0.5895 0.354 0.348 0.354 0.342 0.354 3,952,582 0.3480 -1.64%
2017-12-06 0 0.610 0.600 0.610 0.580 0.630 5,666,400 3,410,660 0.6019 0.360 0.354 0.360 0.342 0.372 9,599,226 0.3553 -3.17%
2017-12-05 0 0.630 0.620 0.630 0.610 0.630 6,424,400 3,959,192 0.6163 0.372 0.366 0.372 0.360 0.372 10,883,324 0.3638 1.61%
2017-12-04 0 0.620 0.610 0.620 0.580 0.620 4,338,000 2,614,180 0.6026 0.366 0.360 0.366 0.342 0.366 7,348,835 0.3557 5.08%
2017-12-01 0 0.590 0.580 0.590 0.550 0.590 6,608,000 3,778,260 0.5718 0.348 0.342 0.348 0.325 0.348 11,194,353 0.3375 11.32%
2017-11-30 0 0.530 0.530 0.560 0.520 0.550 1,272,000 678,780 0.5336 0.313 0.313 0.331 0.307 0.325 2,154,845 0.3150 -1.85%
2017-11-29 0 0.540 0.530 0.540 0.520 0.550 3,018,000 1,599,280 0.5299 0.319 0.313 0.319 0.307 0.325 5,112,675 0.3128 -3.57%
2017-11-28 0 0.560 0.560 0.570 0.550 0.560 1,006,000 562,660 0.5593 0.331 0.331 0.336 0.325 0.331 1,704,225 0.3302 0.00%
2017-11-27 0 0.560 0.560 0.570 0.560 0.570 604,000 339,500 0.5621 0.331 0.331 0.336 0.331 0.336 1,023,213 0.3318 -1.75%
2017-11-24 0 0.570 0.560 0.570 0.560 0.580 1,262,000 715,816 0.5672 0.336 0.331 0.336 0.331 0.342 2,137,905 0.3348 3.64%
2017-11-23 0 0.550 0.550 0.560 0.550 0.570 1,423,200 794,784 0.5584 0.325 0.325 0.331 0.325 0.336 2,410,987 0.3297 -3.51%
2017-11-22 0 0.570 0.560 0.570 0.560 0.580 3,134,000 1,778,380 0.5674 0.336 0.331 0.336 0.331 0.342 5,309,186 0.3350 -1.72%
2017-11-21 0 0.580 0.570 0.580 0.560 0.590 13,750,000 7,883,560 0.5733 0.342 0.336 0.342 0.331 0.348 23,293,335 0.3384 -7.94%
2017-11-20 0 0.630 0.620 0.630 0.620 0.650 2,650,000 1,675,920 0.6324 0.372 0.366 0.372 0.366 0.384 4,489,261 0.3733 -3.08%
2017-11-17 0 0.650 0.640 0.650 0.640 0.680 6,020,000 3,912,040 0.6498 0.384 0.378 0.384 0.378 0.401 10,198,246 0.3836 -4.41%
2017-11-16 0 0.680 0.670 0.680 0.670 0.690 1,987,200 1,341,116 0.6749 0.401 0.395 0.401 0.395 0.407 3,366,437 0.3984 0.00%
2017-11-15 0 0.680 0.670 0.680 0.640 0.680 4,414,000 2,938,060 0.6656 0.401 0.395 0.401 0.378 0.401 7,477,584 0.3929 3.03%
2017-11-14 0 0.660 0.660 0.670 0.650 0.660 2,214,000 1,458,080 0.6586 0.390 0.390 0.395 0.384 0.390 3,750,650 0.3888 1.54%
2017-11-13 0 0.650 0.650 0.660 0.620 0.660 7,646,000 4,873,520 0.6374 0.384 0.384 0.390 0.366 0.390 12,952,788 0.3763 -1.52%
2017-11-10 0 0.660 0.650 0.660 0.650 0.680 2,628,001 1,734,360 0.6600 0.390 0.384 0.390 0.384 0.401 4,451,993 0.3896 -1.49%
2017-11-09 0 0.670 0.660 0.670 0.660 0.710 6,050,000 4,130,080 0.6827 0.395 0.390 0.395 0.390 0.419 10,249,067 0.4030 -5.63%
2017-11-08 0 0.710 0.700 0.710 0.700 0.720 2,135,200 1,521,796 0.7127 0.419 0.413 0.419 0.413 0.425 3,617,158 0.4207 -2.74%
2017-11-07 0 0.730 0.720 0.730 0.720 0.750 3,880,400 2,837,768 0.7313 0.431 0.425 0.431 0.425 0.443 6,573,633 0.4317 1.39%
2017-11-06 0 0.720 0.710 0.720 0.690 0.720 5,000,000 3,508,400 0.7017 0.425 0.419 0.425 0.407 0.425 8,470,304 0.4142 0.00%
2017-11-03 0 0.720 0.710 0.720 0.690 0.730 10,780,400 7,681,296 0.7125 0.425 0.419 0.425 0.407 0.431 18,262,652 0.4206 4.35%
2017-11-02 0 0.690 0.680 0.690 0.670 0.720 8,878,000 6,178,784 0.6960 0.407 0.401 0.407 0.395 0.425 15,039,871 0.4108 -2.82%
2017-11-01 0 0.710 0.710 0.720 0.670 0.710 10,592,800 7,320,852 0.6911 0.419 0.419 0.425 0.395 0.419 17,944,846 0.4080 5.97%
2017-10-31 0 0.670 0.660 0.670 0.660 0.680 3,567,600 2,395,504 0.6715 0.395 0.390 0.395 0.390 0.401 6,043,731 0.3964 0.00%
2017-10-30 0 0.670 0.660 0.670 0.630 0.680 13,811,600 9,095,365 0.6585 0.395 0.390 0.395 0.372 0.401 23,397,689 0.3887 4.69%
2017-10-27 0 0.640 0.620 0.640 0.620 0.650 2,695,600 1,704,064 0.6322 0.378 0.366 0.378 0.366 0.384 4,566,510 0.3732 0.00%
2017-10-26 0 0.640 0.630 0.640 0.630 0.650 2,096,800 1,331,408 0.6350 0.378 0.372 0.378 0.372 0.384 3,552,107 0.3748 -1.54%
2017-10-25 0 0.650 0.640 0.650 0.610 0.650 7,972,000 5,027,284 0.6306 0.384 0.378 0.384 0.360 0.384 13,505,052 0.3723 8.33%
2017-10-24 0 0.600 0.590 0.600 0.580 0.600 1,378,400 818,160 0.5936 0.354 0.348 0.354 0.342 0.354 2,335,093 0.3504 3.45%
2017-10-23 0 0.580 0.580 0.600 0.580 0.600 1,466,000 860,340 0.5869 0.342 0.342 0.354 0.342 0.354 2,483,493 0.3464 -3.33%
2017-10-20 0 0.600 0.590 0.600 0.590 0.610 2,972,000 1,778,760 0.5985 0.354 0.348 0.354 0.348 0.360 5,034,748 0.3533 0.00%
2017-10-19 0 0.600 0.590 0.600 0.580 0.620 5,419,200 3,244,416 0.5987 0.354 0.348 0.354 0.342 0.366 9,180,454 0.3534 0.00%
2017-10-18 0 0.600 0.590 0.600 0.590 0.600 5,365,600 3,173,012 0.5914 0.354 0.348 0.354 0.348 0.354 9,089,652 0.3491 0.00%
2017-10-17 0 0.600 0.600 0.610 0.580 0.630 6,702,400 4,026,188 0.6007 0.354 0.354 0.360 0.342 0.372 11,354,273 0.3546 -3.23%
2017-10-16 0 0.620 0.610 0.620 0.580 0.630 30,271,600 18,297,412 0.6044 0.366 0.360 0.366 0.342 0.372 51,281,929 0.3568 12.73%
2017-10-13 0 0.550 0.540 0.560 0.510 0.560 10,979,600 5,868,562 0.5345 0.325 0.319 0.331 0.301 0.331 18,600,109 0.3155 7.84%
2017-10-12 0 0.510 0.510 0.520 0.510 0.520 7,416,800 3,790,352 0.5110 0.301 0.301 0.307 0.301 0.307 12,564,510 0.3017 0.00%
2017-10-11 0 0.510 0.510 0.520 0.510 0.530 1,295,200 671,080 0.5181 0.301 0.301 0.307 0.301 0.313 2,194,147 0.3059 -3.77%
2017-10-10 0 0.530 0.520 0.530 0.510 0.530 1,208,000 628,620 0.5204 0.313 0.307 0.313 0.301 0.313 2,046,425 0.3072 1.92%
2017-10-09 0 0.520 0.510 0.520 0.500 0.520 1,393,600 714,168 0.5125 0.307 0.301 0.307 0.295 0.307 2,360,843 0.3025 0.00%
2017-10-06 0 0.520 0.520 0.530 0.510 0.530 1,073,600 556,636 0.5185 0.307 0.307 0.313 0.301 0.313 1,818,744 0.3061 1.96%
2017-10-04 0 0.510 0.510 0.520 0.510 0.520 851,200 438,054 0.5146 0.301 0.301 0.307 0.301 0.307 1,441,984 0.3038 -1.92%
2017-10-03 0 0.520 0.510 0.520 0.500 0.530 3,104,700 1,582,119 0.5096 0.307 0.301 0.307 0.295 0.313 5,259,550 0.3008 1.96%
2017-09-29 0 0.510 0.510 0.520 0.470 0.530 6,390,400 3,215,584 0.5032 0.301 0.301 0.307 0.277 0.313 10,825,726 0.2970 7.37%
2017-09-28 0 0.475 0.470 0.475 0.465 0.480 1,334,800 631,556 0.4731 0.280 0.277 0.280 0.274 0.283 2,261,232 0.2793 1.06%
2017-09-27 0 0.470 0.465 0.475 0.460 0.475 1,503,840 704,301 0.4683 0.277 0.274 0.280 0.272 0.280 2,547,596 0.2765 -2.08%
2017-09-26 0 0.480 0.475 0.480 0.470 0.490 1,477,600 706,592 0.4782 0.283 0.280 0.283 0.277 0.289 2,503,144 0.2823 -2.04%
2017-09-25 0 0.490 0.480 0.490 0.480 0.520 2,268,000 1,112,740 0.4906 0.289 0.283 0.289 0.283 0.307 3,842,130 0.2896 -5.77%
2017-09-22 0 0.520 0.510 0.520 0.520 0.540 2,775,600 1,459,744 0.5259 0.307 0.301 0.307 0.307 0.319 4,702,035 0.3104 -5.45%
2017-09-21 0 0.550 0.530 0.550 0.520 0.550 3,071,200 1,645,012 0.5356 0.325 0.313 0.325 0.307 0.325 5,202,799 0.3162 0.00%
2017-09-20 0 0.550 0.550 0.560 0.540 0.570 1,412,000 773,380 0.5477 0.325 0.325 0.331 0.319 0.336 2,392,014 0.3233 -3.51%
2017-09-19 0 0.570 0.550 0.570 0.540 0.570 1,898,000 1,048,320 0.5523 0.336 0.325 0.336 0.319 0.336 3,215,327 0.3260 3.64%
2017-09-18 0 0.550 0.540 0.550 0.540 0.550 576,000 312,180 0.5420 0.325 0.319 0.325 0.319 0.325 975,779 0.3199 0.00%
2017-09-15 0 0.550 0.540 0.550 0.540 0.550 114,000 62,400 0.5474 0.325 0.319 0.325 0.319 0.325 193,123 0.3231 0.00%
2017-09-14 0 0.550 0.540 0.550 0.530 0.560 1,498,000 809,680 0.5405 0.325 0.319 0.325 0.313 0.331 2,537,703 0.3191 -1.79%
2017-09-13 0 0.560 0.550 0.570 0.560 0.570 962,000 541,960 0.5634 0.331 0.325 0.336 0.331 0.336 1,629,686 0.3326 -1.75%
2017-09-12 0 0.570 0.560 0.570 0.560 0.570 246,000 137,800 0.5602 0.336 0.331 0.336 0.331 0.336 416,739 0.3307 1.79%
2017-09-11 0 0.560 0.550 0.560 0.550 0.560 102,000 56,640 0.5553 0.331 0.325 0.331 0.325 0.331 172,794 0.3278 -1.75%
2017-09-08 0 0.570 0.550 0.570 0.550 0.570 878,000 489,640 0.5577 0.336 0.325 0.336 0.325 0.336 1,487,385 0.3292 1.79%
2017-09-07 0 0.560 0.550 0.560 0.540 0.570 428,000 237,920 0.5559 0.331 0.325 0.331 0.319 0.336 725,058 0.3281 0.00%
2017-09-06 0 0.560 0.540 0.560 0.530 0.560 1,051,980 577,609 0.5491 0.331 0.319 0.331 0.313 0.331 1,782,118 0.3241 0.00%
2017-09-05 0 0.560 0.560 0.570 0.560 0.580 1,620,000 913,960 0.5642 0.331 0.331 0.336 0.331 0.342 2,744,378 0.3330 -3.45%
2017-09-04 0 0.580 0.570 0.580 0.570 0.590 274,000 158,700 0.5792 0.342 0.336 0.342 0.336 0.348 464,173 0.3419 0.00%
2017-09-01 0 0.580 0.580 0.590 0.580 0.600 562,000 329,700 0.5867 0.342 0.342 0.348 0.342 0.354 952,062 0.3463 -1.69%
2017-08-31 0 0.590 0.580 0.590 0.580 0.610 1,552,000 910,900 0.5869 0.348 0.342 0.348 0.342 0.360 2,629,182 0.3465 -0.28%
2017-08-30 0 0.730 0.720 0.730 0.710 0.730 656,000 474,280 0.7230 0.349 0.344 0.349 0.340 0.349 1,371,130 0.3459 0.00%
2017-08-29 0 0.730 0.720 0.730 0.700 0.740 2,118,000 1,543,060 0.7285 0.349 0.344 0.349 0.335 0.354 4,426,910 0.3486 4.29%
2017-08-28 0 0.700 0.700 0.710 0.700 0.710 994,000 696,340 0.7005 0.335 0.335 0.340 0.335 0.340 2,077,596 0.3352 -1.41%
2017-08-25 0 0.710 0.710 0.720 0.700 0.710 526,000 369,440 0.7024 0.340 0.340 0.344 0.335 0.340 1,099,412 0.3360 0.00%
2017-08-24 0 0.710 0.700 0.710 0.700 0.710 68,000 48,000 0.7059 0.340 0.335 0.340 0.335 0.340 142,129 0.3377 0.00%
2017-08-22 0 0.710 0.700 0.710 0.700 0.710 798,000 559,460 0.7011 0.340 0.335 0.340 0.335 0.340 1,667,929 0.3354 1.43%
2017-08-21 0 0.700 0.700 0.710 0.690 0.710 668,000 467,060 0.6992 0.335 0.335 0.340 0.330 0.340 1,396,211 0.3345 -1.41%
2017-08-18 0 0.710 0.700 0.710 0.700 0.720 588,000 417,820 0.7106 0.340 0.335 0.340 0.335 0.344 1,229,000 0.3400 -2.74%
2017-08-17 0 0.730 0.720 0.730 0.700 0.740 1,566,000 1,120,400 0.7155 0.349 0.344 0.349 0.335 0.354 3,273,154 0.3423 4.29%
2017-08-16 0 0.700 0.700 0.710 0.690 0.700 860,000 599,580 0.6972 0.335 0.335 0.340 0.330 0.335 1,797,518 0.3336 0.00%
2017-08-15 0 0.700 0.690 0.700 0.690 0.710 636,000 445,020 0.6997 0.335 0.330 0.335 0.330 0.340 1,329,327 0.3348 -1.41%
2017-08-14 0 0.710 0.700 0.710 0.690 0.710 692,000 484,520 0.7002 0.340 0.335 0.340 0.330 0.340 1,446,375 0.3350 1.43%
2017-08-11 0 0.700 0.690 0.700 0.690 0.710 1,218,000 856,280 0.7030 0.335 0.330 0.335 0.330 0.340 2,545,787 0.3364 -4.11%
2017-08-10 0 0.730 0.710 0.730 0.710 0.730 1,612,000 1,158,260 0.7185 0.349 0.340 0.349 0.340 0.349 3,369,301 0.3438 0.00%
2017-08-09 0 0.730 0.720 0.730 0.720 0.770 2,112,000 1,548,020 0.7330 0.349 0.344 0.349 0.344 0.368 4,414,369 0.3507 -3.95%
2017-08-08 0 0.760 0.760 0.770 0.760 0.770 410,000 311,640 0.7601 0.364 0.364 0.368 0.364 0.368 856,956 0.3637 -1.30%
2017-08-07 0 0.770 0.760 0.770 0.740 0.770 526,000 400,320 0.7611 0.368 0.364 0.368 0.354 0.368 1,099,412 0.3641 2.67%
2017-08-04 0 0.750 0.740 0.750 0.740 0.760 1,126,000 847,120 0.7523 0.359 0.354 0.359 0.354 0.364 2,353,494 0.3599 0.00%
2017-08-03 0 0.750 0.730 0.750 0.730 0.750 636,000 470,580 0.7399 0.359 0.349 0.359 0.349 0.359 1,329,327 0.3540 2.74%
2017-08-02 0 0.730 0.730 0.740 0.720 0.730 1,266,000 919,720 0.7265 0.349 0.349 0.354 0.344 0.349 2,646,113 0.3476 0.00%
2017-08-01 0 0.730 0.730 0.740 0.730 0.740 446,000 327,260 0.7338 0.349 0.349 0.354 0.349 0.354 932,201 0.3511 0.00%
2017-07-31 0 0.730 0.730 0.740 0.730 0.740 138,000 100,820 0.7306 0.349 0.349 0.354 0.349 0.354 288,439 0.3495 0.00%
2017-07-28 0 0.730 0.730 0.740 0.720 0.740 1,186,000 862,660 0.7274 0.349 0.349 0.354 0.344 0.354 2,478,902 0.3480 0.00%
2017-07-27 0 0.730 0.730 0.740 0.730 0.740 812,000 594,280 0.7319 0.349 0.349 0.354 0.349 0.354 1,697,191 0.3502 -2.67%
2017-07-26 0 0.750 0.740 0.750 0.740 0.750 252,000 187,580 0.7444 0.359 0.354 0.359 0.354 0.359 526,714 0.3561 0.00%
2017-07-25 0 0.750 0.730 0.750 0.730 0.760 2,462,000 1,813,000 0.7364 0.359 0.349 0.359 0.349 0.364 5,145,917 0.3523 -1.32%
2017-07-24 0 0.760 0.750 0.760 0.740 0.780 2,674,000 2,011,060 0.7521 0.364 0.359 0.364 0.354 0.373 5,589,026 0.3598 -1.30%
2017-07-21 0 0.770 0.760 0.780 0.770 0.790 2,552,000 1,972,820 0.7730 0.368 0.364 0.373 0.368 0.378 5,334,029 0.3699 -1.28%
2017-07-20 0 0.780 0.780 0.790 0.770 0.790 2,508,000 1,960,780 0.7818 0.373 0.373 0.378 0.368 0.378 5,242,063 0.3740 -2.50%
2017-07-19 0 0.800 0.790 0.800 0.770 0.810 2,488,000 1,966,220 0.7903 0.383 0.378 0.383 0.368 0.388 5,200,261 0.3781 2.56%
2017-07-18 0 0.780 0.770 0.780 0.760 0.790 2,486,000 1,921,880 0.7731 0.373 0.368 0.373 0.364 0.378 5,196,080 0.3699 0.00%
2017-07-17 0 0.780 0.770 0.790 0.760 0.800 4,482,000 3,502,960 0.7816 0.373 0.368 0.378 0.364 0.383 9,367,994 0.3739 0.00%
2017-07-14 0 0.780 0.780 0.790 0.740 0.800 8,076,000 6,276,000 0.7771 0.373 0.373 0.378 0.354 0.383 16,879,946 0.3718 5.41%
2017-07-13 0 0.740 0.740 0.750 0.690 0.750 9,138,000 6,614,380 0.7238 0.354 0.354 0.359 0.330 0.359 19,099,671 0.3463 7.25%
2017-07-12 0 0.690 0.690 0.700 0.690 0.710 2,026,000 1,414,380 0.6981 0.330 0.330 0.335 0.330 0.340 4,234,617 0.3340 -1.43%
2017-07-11 0 0.700 0.700 0.710 0.680 0.720 3,178,000 2,231,940 0.7023 0.335 0.335 0.340 0.325 0.344 6,642,455 0.3360 2.94%
2017-07-10 0 0.680 0.680 0.690 0.680 0.700 3,516,000 2,400,520 0.6827 0.325 0.325 0.330 0.325 0.335 7,348,921 0.3266 -1.45%
2017-07-07 0 0.690 0.690 0.700 0.690 0.710 1,084,000 753,940 0.6955 0.330 0.330 0.335 0.330 0.340 2,265,708 0.3328 -1.43%
2017-07-06 0 0.700 0.700 0.710 0.700 0.710 1,436,000 1,012,640 0.7052 0.335 0.335 0.340 0.335 0.340 3,001,437 0.3374 -1.41%
2017-07-05 0 0.710 0.690 0.710 0.690 0.720 2,096,000 1,476,800 0.7046 0.340 0.330 0.340 0.330 0.344 4,380,927 0.3371 1.43%
2017-07-04 0 0.700 0.690 0.700 0.680 0.730 3,330,000 2,331,320 0.7001 0.335 0.330 0.335 0.325 0.349 6,960,156 0.3350 -4.11%
2017-07-03 0 0.730 0.720 0.730 0.720 0.730 726,000 527,040 0.7260 0.349 0.344 0.349 0.344 0.349 1,517,439 0.3473 0.00%
2017-06-30 0 0.730 0.710 0.730 0.710 0.740 1,842,000 1,324,600 0.7191 0.349 0.340 0.349 0.340 0.354 3,850,032 0.3440 -1.35%
2017-06-29 0 0.740 0.730 0.740 0.710 0.750 5,524,000 4,044,020 0.7321 0.354 0.349 0.354 0.340 0.359 11,545,916 0.3503 4.23%
2017-06-28 0 0.710 0.700 0.710 0.650 0.790 14,666,200 10,396,296 0.7089 0.340 0.335 0.340 0.311 0.378 30,654,366 0.3391 -8.97%
2017-06-27 0 0.780 0.780 0.790 0.780 0.870 28,490,000 23,585,300 0.8278 0.373 0.373 0.378 0.373 0.416 59,548,000 0.3961 -1.27%
2017-06-26 0 0.790 0.780 0.790 0.770 0.820 5,410,000 4,298,020 0.7945 0.378 0.373 0.378 0.368 0.392 11,307,641 0.3801 -2.47%
2017-06-23 0 0.810 0.800 0.820 0.800 0.820 1,434,000 1,164,580 0.8121 0.388 0.383 0.392 0.383 0.392 2,997,256 0.3885 -1.22%
2017-06-22 0 0.820 0.800 0.820 0.800 0.830 2,894,000 2,351,460 0.8125 0.392 0.383 0.392 0.383 0.397 6,048,856 0.3887 2.50%
2017-06-21 0 0.800 0.790 0.800 0.790 0.800 1,140,000 904,400 0.7933 0.383 0.378 0.383 0.378 0.383 2,382,756 0.3796 0.00%
2017-06-20 0 0.800 0.790 0.800 0.790 0.830 3,612,000 2,896,220 0.8018 0.383 0.378 0.383 0.378 0.397 7,549,574 0.3836 -2.44%
2017-06-19 0 0.820 0.810 0.820 0.810 0.860 11,522,000 9,587,300 0.8321 0.392 0.388 0.392 0.388 0.411 24,082,557 0.3981 6.49%
2017-06-16 0 0.770 0.760 0.780 0.760 0.790 1,558,000 1,204,640 0.7732 0.368 0.364 0.373 0.364 0.378 3,256,433 0.3699 0.00%
2017-06-15 0 0.770 0.770 0.780 0.770 0.800 2,746,000 2,149,720 0.7829 0.368 0.368 0.373 0.368 0.383 5,739,516 0.3745 -3.75%
2017-06-14 0 0.800 0.790 0.800 0.770 0.800 2,436,000 1,916,480 0.7867 0.383 0.378 0.383 0.368 0.383 5,091,573 0.3764 0.00%
2017-06-13 0 0.800 0.800 0.810 0.740 0.810 10,947,000 8,626,090 0.7880 0.383 0.383 0.388 0.354 0.388 22,880,729 0.3770 6.67%
2017-06-12 0 0.750 0.750 0.760 0.700 0.760 4,148,000 3,022,420 0.7286 0.359 0.359 0.364 0.335 0.364 8,669,888 0.3486 5.63%
2017-06-09 0 0.710 0.700 0.710 0.690 0.710 907,000 634,990 0.7001 0.340 0.335 0.340 0.330 0.340 1,895,754 0.3350 1.43%
2017-06-08 0 0.700 0.690 0.700 0.690 0.710 2,062,000 1,436,600 0.6967 0.335 0.330 0.335 0.330 0.340 4,309,862 0.3333 0.00%
2017-06-07 0 0.700 0.700 0.710 0.700 0.730 1,286,000 912,160 0.7093 0.335 0.335 0.340 0.335 0.349 2,687,916 0.3394 -2.78%
2017-06-06 0 0.720 0.720 0.730 0.710 0.730 3,227,000 2,312,350 0.7166 0.344 0.344 0.349 0.340 0.349 6,744,872 0.3428 1.41%
2017-06-05 0 0.710 0.700 0.720 0.710 0.720 1,628,000 1,156,200 0.7102 0.340 0.335 0.344 0.340 0.344 3,402,743 0.3398 1.43%
2017-06-02 0 0.700 0.700 0.710 0.700 0.750 3,454,000 2,472,960 0.7160 0.335 0.335 0.340 0.335 0.359 7,219,333 0.3425 -4.11%
2017-06-01 0 0.730 0.730 0.740 0.660 0.740 12,624,000 8,941,180 0.7083 0.349 0.349 0.354 0.316 0.354 26,385,888 0.3389 10.61%
2017-05-31 0 0.660 0.650 0.660 0.640 0.660 1,570,000 1,016,620 0.6475 0.316 0.311 0.316 0.306 0.316 3,281,515 0.3098 1.54%
2017-05-29 0 0.650 0.650 0.660 0.640 0.660 728,000 469,140 0.6444 0.311 0.311 0.316 0.306 0.316 1,521,620 0.3083 1.56%
2017-05-26 0 0.640 0.640 0.650 0.640 0.650 372,000 239,860 0.6448 0.306 0.306 0.311 0.306 0.311 777,531 0.3085 -1.54%
2017-05-25 0 0.650 0.640 0.660 0.640 0.660 560,000 365,280 0.6523 0.311 0.306 0.316 0.306 0.316 1,170,477 0.3121 0.00%
2017-05-24 0 0.650 0.640 0.650 0.640 0.650 1,068,000 686,500 0.6428 0.311 0.306 0.311 0.306 0.311 2,232,266 0.3075 0.00%
2017-05-23 0 0.650 0.640 0.650 0.640 0.660 798,000 514,400 0.6446 0.311 0.306 0.311 0.306 0.316 1,667,929 0.3084 1.56%
2017-05-22 0 0.640 0.640 0.650 0.640 0.650 722,000 462,780 0.6410 0.306 0.306 0.311 0.306 0.311 1,509,079 0.3067 0.00%
2017-05-19 0 0.640 0.630 0.640 0.620 0.640 1,268,000 794,480 0.6266 0.306 0.301 0.306 0.297 0.306 2,650,294 0.2998 0.00%
2017-05-18 0 0.640 0.630 0.640 0.630 0.640 1,112,000 703,520 0.6327 0.306 0.301 0.306 0.301 0.306 2,324,232 0.3027 0.00%
2017-05-17 0 0.640 0.630 0.640 0.640 0.650 1,098,000 706,560 0.6435 0.306 0.301 0.306 0.306 0.311 2,294,970 0.3079 0.00%
2017-05-16 0 0.640 0.630 0.640 0.630 0.650 2,571,000 1,643,840 0.6394 0.306 0.301 0.306 0.301 0.311 5,373,742 0.3059 1.59%
2017-05-15 0 0.630 0.630 0.640 0.630 0.640 1,326,000 835,400 0.6300 0.301 0.301 0.306 0.301 0.306 2,771,522 0.3014 -1.56%
2017-05-12 0 0.640 0.630 0.640 0.620 0.650 1,304,000 829,960 0.6365 0.306 0.301 0.306 0.297 0.311 2,725,539 0.3045 3.23%
2017-05-11 0 0.620 0.620 0.630 0.610 0.640 3,629,000 2,262,450 0.6234 0.297 0.297 0.301 0.292 0.306 7,585,107 0.2983 -3.12%
2017-05-10 0 0.640 0.630 0.640 0.640 0.650 1,528,000 984,060 0.6440 0.306 0.301 0.306 0.306 0.311 3,193,729 0.3081 0.00%
2017-05-09 0 0.640 0.630 0.640 0.630 0.640 1,963,000 1,248,020 0.6358 0.306 0.301 0.306 0.301 0.306 4,102,939 0.3042 0.00%
2017-05-08 0 0.640 0.630 0.640 0.630 0.640 2,058,000 1,303,200 0.6332 0.306 0.301 0.306 0.301 0.306 4,301,502 0.3030 0.00%
2017-05-05 0 0.640 0.640 0.650 0.630 0.660 2,320,000 1,486,520 0.6407 0.306 0.306 0.311 0.301 0.316 4,849,118 0.3066 -1.54%
2017-05-04 0 0.650 0.650 0.660 0.640 0.680 3,016,000 1,977,920 0.6558 0.311 0.311 0.316 0.306 0.325 6,303,853 0.3138 -4.41%
2017-05-02 0 0.680 0.670 0.680 0.660 0.700 6,116,000 4,191,280 0.6853 0.325 0.321 0.325 0.316 0.335 12,783,277 0.3279 1.49%
2017-04-28 0 0.670 0.670 0.680 0.660 0.700 5,630,000 3,815,180 0.6777 0.321 0.321 0.325 0.316 0.335 11,767,471 0.3242 -1.47%
2017-04-27 0 0.680 0.670 0.680 0.630 0.680 13,094,000 8,710,920 0.6653 0.325 0.321 0.325 0.301 0.325 27,368,253 0.3183 7.94%
2017-04-26 0 0.630 0.630 0.640 0.630 0.660 6,462,000 4,105,200 0.6353 0.301 0.301 0.306 0.301 0.316 13,506,465 0.3039 -1.56%
2017-04-25 0 0.640 0.640 0.650 0.590 0.650 24,364,000 15,191,060 0.6235 0.306 0.306 0.311 0.282 0.311 50,924,095 0.2983 8.47%
2017-04-24 0 0.590 0.580 0.590 0.580 0.590 2,562,000 1,504,040 0.5871 0.282 0.277 0.282 0.277 0.282 5,354,931 0.2809 0.00%
2017-04-21 0 0.590 0.590 0.600 0.560 0.600 2,926,000 1,707,360 0.5835 0.282 0.282 0.287 0.268 0.287 6,115,741 0.2792 5.36%
2017-04-20 0 0.560 0.560 0.570 0.560 0.560 676,000 378,560 0.5600 0.268 0.268 0.273 0.268 0.268 1,412,933 0.2679 0.00%
2017-04-19 0 0.560 0.560 0.570 0.560 0.560 528,000 295,680 0.5600 0.268 0.268 0.273 0.268 0.268 1,103,592 0.2679 0.00%
2017-04-18 0 0.560 0.560 0.570 0.550 0.570 1,940,000 1,084,320 0.5589 0.268 0.268 0.273 0.263 0.273 4,054,866 0.2674 0.00%
2017-04-13 0 0.560 0.550 0.560 0.550 0.560 582,000 322,740 0.5545 0.268 0.263 0.268 0.263 0.268 1,216,460 0.2653 0.00%
2017-04-12 0 0.560 0.550 0.560 0.550 0.560 338,000 188,980 0.5591 0.268 0.263 0.268 0.263 0.268 706,466 0.2675 0.00%
2017-04-11 0 0.560 0.550 0.560 0.550 0.570 3,216,000 1,771,860 0.5510 0.268 0.263 0.268 0.263 0.273 6,721,880 0.2636 -1.75%
2017-04-10 0 0.570 0.560 0.570 0.550 0.570 1,072,000 602,940 0.5624 0.273 0.268 0.273 0.263 0.273 2,240,627 0.2691 3.64%
2017-04-07 0 0.550 0.550 0.560 0.550 0.560 344,000 192,300 0.5590 0.263 0.263 0.268 0.263 0.268 719,007 0.2675 -1.79%
2017-04-06 0 0.560 0.560 0.570 0.550 0.560 2,554,000 1,412,560 0.5531 0.268 0.268 0.273 0.263 0.268 5,338,210 0.2646 -1.75%
2017-04-05 0 0.570 0.560 0.570 0.560 0.570 2,128,000 1,202,540 0.5651 0.273 0.268 0.273 0.268 0.273 4,447,811 0.2704 -1.72%
2017-04-03 0 0.580 0.570 0.580 0.570 0.590 1,434,000 822,500 0.5736 0.277 0.273 0.277 0.273 0.282 2,997,256 0.2744 0.00%
2017-03-31 0 0.580 0.570 0.580 0.580 0.580 60,000 34,800 0.5800 0.277 0.273 0.277 0.277 0.277 125,408 0.2775 0.00%
2017-03-30 0 0.580 0.570 0.580 0.570 0.580 1,186,000 676,060 0.5700 0.277 0.273 0.277 0.273 0.277 2,478,902 0.2727 -1.69%
2017-03-29 0 0.590 0.580 0.590 0.570 0.590 1,324,000 767,520 0.5797 0.282 0.277 0.282 0.273 0.282 2,767,341 0.2773 1.72%
2017-03-28 0 0.580 0.570 0.580 0.570 0.590 1,530,000 880,500 0.5755 0.277 0.273 0.277 0.273 0.282 3,197,909 0.2753 -1.69%
2017-03-27 0 0.590 0.570 0.590 0.570 0.590 3,916,000 2,255,820 0.5761 0.282 0.273 0.282 0.273 0.282 8,184,976 0.2756 1.72%
2017-03-24 0 0.580 0.580 0.590 0.580 0.620 3,356,000 2,013,160 0.5999 0.277 0.277 0.282 0.277 0.297 7,014,499 0.2870 -3.33%
2017-03-23 0 0.600 0.600 0.610 0.590 0.610 3,184,000 1,906,960 0.5989 0.287 0.287 0.292 0.282 0.292 6,654,996 0.2865 3.45%
2017-03-22 0 0.580 0.580 0.600 0.570 0.590 3,102,000 1,800,700 0.5805 0.277 0.277 0.287 0.273 0.282 6,483,605 0.2777 -3.33%
2017-03-21 0 0.600 0.590 0.600 0.580 0.610 6,448,000 3,849,760 0.5970 0.287 0.282 0.287 0.277 0.292 13,477,203 0.2856 3.45%
2017-03-20 0 0.580 0.570 0.580 0.570 0.590 1,600,000 922,000 0.5763 0.277 0.273 0.277 0.273 0.282 3,344,219 0.2757 1.75%
2017-03-17 0 0.570 0.560 0.580 0.570 0.600 3,446,000 2,014,520 0.5846 0.273 0.268 0.277 0.273 0.287 7,202,612 0.2797 -1.72%
2017-03-16 0 0.580 0.570 0.580 0.560 0.580 1,918,000 1,107,220 0.5773 0.277 0.273 0.277 0.268 0.277 4,008,883 0.2762 3.57%
2017-03-15 0 0.560 0.560 0.570 0.560 0.560 656,000 367,360 0.5600 0.268 0.268 0.273 0.268 0.268 1,371,130 0.2679 0.00%
2017-03-14 0 0.560 0.550 0.560 0.560 0.560 604,000 338,240 0.5600 0.268 0.263 0.268 0.268 0.268 1,262,443 0.2679 0.00%
2017-03-13 0 0.560 0.550 0.560 0.550 0.560 808,000 450,280 0.5573 0.268 0.263 0.268 0.263 0.268 1,688,831 0.2666 0.00%
2017-03-10 0 0.560 0.540 0.560 0.540 0.560 1,654,000 907,800 0.5489 0.268 0.258 0.268 0.258 0.268 3,457,086 0.2626 1.82%
2017-03-09 0 0.550 0.550 0.560 0.550 0.550 1,066,000 586,300 0.5500 0.263 0.263 0.268 0.263 0.263 2,228,086 0.2631 0.00%
2017-03-08 0 0.550 0.540 0.560 0.540 0.560 1,176,000 644,540 0.5481 0.263 0.258 0.268 0.258 0.268 2,458,001 0.2622 0.00%
2017-03-07 0 0.550 0.550 0.560 0.550 0.560 340,000 187,100 0.5503 0.263 0.263 0.268 0.263 0.268 710,647 0.2633 -1.79%
2017-03-06 0 0.560 0.540 0.560 0.550 0.560 990,000 547,340 0.5529 0.268 0.258 0.268 0.263 0.268 2,069,236 0.2645 1.82%
2017-03-03 0 0.550 0.550 0.560 0.550 0.570 1,184,000 659,240 0.5568 0.263 0.263 0.268 0.263 0.273 2,474,722 0.2664 -3.51%
2017-03-02 0 0.570 0.550 0.570 0.560 0.580 1,926,000 1,088,400 0.5651 0.273 0.263 0.273 0.268 0.277 4,025,604 0.2704 0.00%
2017-03-01 0 0.570 0.570 0.580 0.570 0.590 1,131,000 653,870 0.5781 0.273 0.273 0.277 0.273 0.282 2,363,945 0.2766 0.00%
2017-02-28 0 0.570 0.560 0.580 0.570 0.590 2,564,000 1,473,560 0.5747 0.273 0.268 0.277 0.273 0.282 5,359,111 0.2750 -3.39%
2017-02-27 0 0.590 0.580 0.590 0.580 0.600 3,220,000 1,900,260 0.5901 0.282 0.277 0.282 0.277 0.287 6,730,241 0.2823 0.00%
2017-02-24 0 0.590 0.580 0.590 0.580 0.600 3,908,000 2,316,480 0.5928 0.282 0.277 0.282 0.277 0.287 8,168,255 0.2836 -3.28%
2017-02-23 0 0.610 0.600 0.610 0.580 0.620 16,688,000 10,043,300 0.6018 0.292 0.287 0.292 0.277 0.297 34,880,205 0.2879 1.67%
2017-02-22 0 0.600 0.590 0.600 0.550 0.600 7,828,000 4,502,280 0.5752 0.287 0.282 0.287 0.263 0.287 16,361,592 0.2752 11.11%
2017-02-21 0 0.540 0.540 0.550 0.540 0.550 230,000 126,400 0.5496 0.258 0.258 0.263 0.258 0.263 480,731 0.2629 -1.82%
2017-02-20 0 0.550 0.540 0.550 0.550 0.560 986,000 542,380 0.5501 0.263 0.258 0.263 0.263 0.268 2,060,875 0.2632 0.00%
2017-02-17 0 0.550 0.540 0.550 0.540 0.560 2,348,000 1,289,700 0.5493 0.263 0.258 0.263 0.258 0.268 4,907,641 0.2628 1.85%
2017-02-16 0 0.540 0.540 0.550 0.530 0.570 4,464,000 2,471,700 0.5537 0.258 0.258 0.263 0.254 0.273 9,330,371 0.2649 0.00%
2017-02-15 0 0.540 0.530 0.540 0.530 0.540 794,000 428,020 0.5391 0.258 0.254 0.258 0.254 0.258 1,659,569 0.2579 1.89%
2017-02-14 0 0.530 0.530 0.540 0.530 0.540 670,000 356,860 0.5326 0.254 0.254 0.258 0.254 0.258 1,400,392 0.2548 -1.85%
2017-02-13 0 0.540 0.530 0.550 0.540 0.550 600,000 324,260 0.5404 0.258 0.254 0.263 0.258 0.263 1,254,082 0.2586 -1.82%
2017-02-10 0 0.550 0.540 0.550 0.540 0.560 1,080,000 590,140 0.5464 0.263 0.258 0.263 0.258 0.268 2,257,348 0.2614 1.85%
2017-02-09 0 0.540 0.530 0.540 0.520 0.550 1,050,000 563,580 0.5367 0.258 0.254 0.258 0.249 0.263 2,194,644 0.2568 1.89%
2017-02-08 0 0.530 0.530 0.540 0.520 0.540 1,940,000 1,021,220 0.5264 0.254 0.254 0.258 0.249 0.258 4,054,866 0.2519 0.00%
2017-02-07 0 0.530 0.530 0.540 0.510 0.540 552,000 290,020 0.5254 0.254 0.254 0.258 0.244 0.258 1,153,756 0.2514 1.92%
2017-02-06 0 0.520 0.520 0.530 0.520 0.530 651,000 339,660 0.5218 0.249 0.249 0.254 0.249 0.254 1,360,679 0.2496 -1.89%
2017-02-03 0 0.530 0.520 0.540 0.520 0.540 534,000 285,040 0.5338 0.254 0.249 0.258 0.249 0.258 1,116,133 0.2554 1.92%
2017-02-02 0 0.520 0.520 0.530 0.520 0.520 93,000 48,340 0.5198 0.249 0.249 0.254 0.249 0.249 194,383 0.2487 -1.89%
2017-02-01 0 0.530 0.520 0.530 0.520 0.530 728,000 381,740 0.5244 0.254 0.249 0.254 0.249 0.254 1,521,620 0.2509 -1.85%
2017-01-27 0 0.540 0.530 0.540 0.530 0.540 38,000 20,220 0.5321 0.258 0.254 0.258 0.254 0.258 79,425 0.2546 1.89%
2017-01-26 0 0.530 0.530 0.540 0.520 0.540 852,000 451,540 0.5300 0.254 0.254 0.258 0.249 0.258 1,780,797 0.2536 1.92%
2017-01-25 0 0.520 0.520 0.530 0.510 0.550 2,476,000 1,308,960 0.5287 0.249 0.249 0.254 0.244 0.263 5,175,179 0.2529 1.96%
2017-01-24 0 0.510 0.510 0.520 0.510 0.510 334,000 170,340 0.5100 0.244 0.244 0.249 0.244 0.244 698,106 0.2440 2.00%
2017-01-23 0 0.500 0.500 0.510 0.500 0.520 2,246,000 1,141,800 0.5084 0.239 0.239 0.244 0.239 0.249 4,694,447 0.2432 -3.85%
2017-01-20 0 0.520 0.520 0.530 0.520 0.540 642,000 337,340 0.5255 0.249 0.249 0.254 0.249 0.258 1,341,868 0.2514 0.00%
2017-01-19 0 0.520 0.520 0.530 0.520 0.530 466,000 242,340 0.5200 0.249 0.249 0.254 0.249 0.254 974,004 0.2488 0.00%
2017-01-18 0 0.520 0.520 0.530 0.520 0.540 390,000 204,700 0.5249 0.249 0.249 0.254 0.249 0.258 815,153 0.2511 0.00%
2017-01-17 0 0.520 0.520 0.530 0.520 0.520 814,000 423,280 0.5200 0.249 0.249 0.254 0.249 0.249 1,701,371 0.2488 -1.89%
2017-01-16 0 0.530 0.520 0.530 0.530 0.530 208,000 110,240 0.5300 0.254 0.249 0.254 0.254 0.254 434,748 0.2536 0.00%
2017-01-13 0 0.530 0.530 0.540 0.530 0.530 640,000 339,200 0.5300 0.254 0.254 0.258 0.254 0.254 1,337,688 0.2536 0.00%
2017-01-12 0 0.530 0.530 0.540 0.530 0.540 1,410,000 750,580 0.5323 0.254 0.254 0.258 0.254 0.258 2,947,093 0.2547 -1.85%
2017-01-11 0 0.540 0.530 0.540 0.530 0.550 606,000 323,780 0.5343 0.258 0.254 0.258 0.254 0.263 1,266,623 0.2556 0.00%
2017-01-10 0 0.540 0.530 0.540 0.520 0.550 986,000 519,720 0.5271 0.258 0.254 0.258 0.249 0.263 2,060,875 0.2522 1.89%
2017-01-09 0 0.530 0.530 0.540 0.530 0.530 652,000 345,560 0.5300 0.254 0.254 0.258 0.254 0.254 1,362,769 0.2536 -1.85%
2017-01-06 0 0.540 0.530 0.540 0.530 0.560 476,000 254,700 0.5351 0.258 0.254 0.258 0.254 0.268 994,905 0.2560 -1.82%
2017-01-05 0 0.550 0.530 0.550 0.530 0.550 666,000 361,300 0.5425 0.263 0.254 0.263 0.254 0.263 1,392,031 0.2595 1.85%
2017-01-04 0 0.540 0.530 0.540 0.520 0.540 558,000 294,900 0.5285 0.258 0.254 0.258 0.249 0.258 1,166,296 0.2529 1.89%
2017-01-03 0 0.530 0.520 0.530 0.510 0.530 446,000 233,980 0.5246 0.254 0.249 0.254 0.244 0.254 932,201 0.2510 1.92%
2016-12-30 0 0.520 0.520 0.530 0.510 0.540 2,572,000 1,352,300 0.5258 0.249 0.249 0.254 0.244 0.258 5,375,832 0.2516 1.96%
2016-12-29 0 0.510 0.510 0.520 0.500 0.520 972,000 499,720 0.5141 0.244 0.244 0.249 0.239 0.249 2,031,613 0.2460 0.00%
2016-12-28 0 0.510 0.500 0.510 0.500 0.520 2,038,000 1,029,860 0.5053 0.244 0.239 0.244 0.239 0.249 4,259,699 0.2418 -3.77%
2016-12-23 0 0.530 0.520 0.530 0.510 0.530 210,000 108,740 0.5178 0.254 0.249 0.254 0.244 0.254 438,929 0.2477 1.92%
2016-12-22 0 0.520 0.510 0.520 0.510 0.520 240,000 123,700 0.5154 0.249 0.244 0.249 0.244 0.249 501,633 0.2466 0.00%
2016-12-21 0 0.520 0.520 0.530 0.510 0.530 912,000 474,720 0.5205 0.249 0.249 0.254 0.244 0.254 1,906,205 0.2490 0.00%
2016-12-20 0 0.520 0.520 0.530 0.520 0.550 1,546,000 816,760 0.5283 0.249 0.249 0.254 0.249 0.263 3,231,352 0.2528 -5.45%
2016-12-19 0 0.550 0.540 0.550 0.530 0.550 870,000 473,340 0.5441 0.263 0.258 0.263 0.254 0.263 1,818,419 0.2603 1.85%
2016-12-16 0 0.540 0.540 0.550 0.520 0.570 4,322,000 2,397,840 0.5548 0.258 0.258 0.263 0.249 0.273 9,033,572 0.2654 0.00%
2016-12-15 0 0.540 0.530 0.540 0.520 0.540 1,928,000 1,021,340 0.5297 0.258 0.254 0.258 0.249 0.258 4,029,784 0.2534 0.00%
2016-12-14 0 0.540 0.540 0.550 0.500 0.560 5,704,000 3,047,240 0.5342 0.258 0.258 0.263 0.239 0.268 11,922,141 0.2556 8.00%
2016-12-13 0 0.500 0.500 0.510 0.500 0.510 620,000 311,580 0.5025 0.239 0.239 0.244 0.239 0.244 1,295,885 0.2404 0.00%
2016-12-12 0 0.500 0.495 0.500 0.490 0.500 2,808,000 1,396,000 0.4972 0.239 0.237 0.239 0.234 0.239 5,869,104 0.2379 -1.96%
2016-12-09 0 0.510 0.500 0.510 0.500 0.510 266,000 134,680 0.5063 0.244 0.239 0.244 0.239 0.244 555,976 0.2422 0.00%
2016-12-08 0 0.510 0.500 0.510 0.500 0.520 546,000 278,500 0.5101 0.244 0.239 0.244 0.239 0.249 1,141,215 0.2440 -1.92%
2016-12-07 0 0.520 0.500 0.520 0.500 0.520 630,000 316,320 0.5021 0.249 0.239 0.249 0.239 0.249 1,316,786 0.2402 4.00%
2016-12-06 0 0.500 0.500 0.510 0.500 0.510 1,048,000 531,900 0.5075 0.239 0.239 0.244 0.239 0.244 2,190,463 0.2428 -1.96%
2016-12-05 0 0.510 0.510 0.520 0.510 0.550 2,558,000 1,322,740 0.5171 0.244 0.244 0.249 0.244 0.263 5,346,570 0.2474 -3.77%
2016-12-02 0 0.530 0.520 0.530 0.520 0.530 1,041,000 549,550 0.5279 0.254 0.249 0.254 0.249 0.254 2,175,833 0.2526 0.00%
2016-12-01 0 0.530 0.530 0.540 0.520 0.550 1,256,000 674,540 0.5371 0.254 0.254 0.258 0.249 0.263 2,625,212 0.2569 -3.64%
2016-11-30 0 0.550 0.540 0.560 0.540 0.570 3,400,000 1,881,040 0.5532 0.263 0.258 0.268 0.258 0.273 7,106,465 0.2647 -1.79%
2016-11-29 0 0.560 0.560 0.570 0.550 0.610 6,480,000 3,702,060 0.5713 0.268 0.268 0.273 0.263 0.292 13,544,087 0.2733 -6.67%
2016-11-28 0 0.600 0.600 0.610 0.600 0.610 2,076,000 1,256,980 0.6055 0.287 0.287 0.292 0.287 0.292 4,339,124 0.2897 0.00%
2016-11-25 0 0.600 0.590 0.600 0.580 0.600 2,600,000 1,544,660 0.5941 0.287 0.282 0.287 0.277 0.287 5,434,356 0.2842 1.69%
2016-11-24 0 0.590 0.580 0.590 0.580 0.590 2,318,000 1,357,480 0.5856 0.282 0.277 0.282 0.277 0.282 4,844,937 0.2802 0.00%
2016-11-23 0 0.590 0.580 0.590 0.580 0.630 10,130,000 6,055,760 0.5978 0.282 0.277 0.282 0.277 0.301 21,173,087 0.2860 -3.28%
2016-11-22 0 0.610 0.600 0.610 0.590 0.630 15,310,000 9,381,440 0.6128 0.292 0.287 0.292 0.282 0.301 31,999,996 0.2932 3.39%
2016-11-21 0 0.590 0.580 0.600 0.580 0.610 5,421,000 3,206,840 0.5916 0.282 0.277 0.287 0.277 0.292 11,330,632 0.2830 1.72%
2016-11-18 0 0.580 0.580 0.590 0.580 0.600 6,336,000 3,705,720 0.5849 0.277 0.277 0.282 0.277 0.287 13,243,107 0.2798 -1.69%
2016-11-17 0 0.590 0.580 0.590 0.580 0.620 11,590,000 6,936,820 0.5985 0.282 0.277 0.282 0.277 0.297 24,224,687 0.2864 1.72%
2016-11-16 0 0.580 0.570 0.580 0.570 0.620 13,036,000 7,817,620 0.5997 0.277 0.273 0.277 0.273 0.297 27,247,025 0.2869 -3.33%
2016-11-15 0 0.600 0.600 0.610 0.540 0.610 58,040,000 33,700,340 0.5806 0.287 0.287 0.292 0.258 0.292 121,311,545 0.2778 20.00%
2016-11-14 0 0.500 0.495 0.500 0.495 0.500 2,220,000 1,104,570 0.4976 0.239 0.237 0.239 0.237 0.239 4,640,104 0.2380 -1.96%
2016-11-11 0 0.510 0.500 0.510 0.500 0.520 1,590,000 797,820 0.5018 0.244 0.239 0.244 0.239 0.249 3,323,318 0.2401 0.00%
2016-11-10 0 0.510 0.500 0.520 0.510 0.520 1,336,000 683,580 0.5117 0.244 0.239 0.249 0.244 0.249 2,792,423 0.2448 2.00%
2016-11-09 0 0.500 0.500 0.510 0.490 0.510 5,336,000 2,655,670 0.4977 0.239 0.239 0.244 0.234 0.244 11,152,970 0.2381 -1.96%
2016-11-08 0 0.510 0.510 0.520 0.510 0.520 1,752,000 899,020 0.5131 0.244 0.244 0.249 0.244 0.249 3,661,920 0.2455 0.00%
2016-11-07 0 0.510 0.510 0.520 0.510 0.530 2,714,000 1,400,160 0.5159 0.244 0.244 0.249 0.244 0.254 5,672,632 0.2468 -3.77%
2016-11-04 0 0.530 0.520 0.530 0.520 0.550 2,760,000 1,475,140 0.5345 0.254 0.249 0.254 0.249 0.263 5,768,778 0.2557 -3.64%
2016-11-03 0 0.550 0.540 0.560 0.520 0.570 6,454,000 3,519,240 0.5453 0.263 0.258 0.268 0.249 0.273 13,489,744 0.2609 3.77%
2016-11-02 0 0.530 0.520 0.530 0.510 0.530 2,590,000 1,336,240 0.5159 0.254 0.249 0.254 0.244 0.254 5,413,455 0.2468 1.92%
2016-11-01 0 0.520 0.520 0.530 0.500 0.520 3,020,000 1,554,800 0.5148 0.249 0.249 0.254 0.239 0.249 6,312,213 0.2463 4.00%
2016-10-31 0 0.500 0.495 0.500 0.500 0.520 3,258,000 1,656,400 0.5084 0.239 0.237 0.239 0.239 0.249 6,809,666 0.2432 -1.96%
2016-10-28 0 0.510 0.510 0.520 0.500 0.530 1,842,000 953,980 0.5179 0.244 0.244 0.249 0.239 0.254 3,850,032 0.2478 -3.77%
2016-10-27 0 0.530 0.520 0.540 0.520 0.550 2,318,000 1,235,980 0.5332 0.254 0.249 0.258 0.249 0.263 4,844,937 0.2551 -5.36%
2016-10-26 0 0.560 0.550 0.560 0.520 0.570 8,571,000 4,687,640 0.5469 0.268 0.263 0.268 0.249 0.273 17,914,563 0.2617 1.82%
2016-10-25 0 0.550 0.540 0.560 0.490 0.550 16,744,000 8,899,010 0.5315 0.263 0.258 0.268 0.234 0.263 34,997,252 0.2543 12.24%
2016-10-24 0 0.490 0.485 0.490 0.485 0.510 1,628,000 809,980 0.4975 0.234 0.232 0.234 0.232 0.244 3,402,743 0.2380 0.00%
2016-10-20 0 0.490 0.485 0.490 0.490 0.500 1,962,000 974,600 0.4967 0.234 0.232 0.234 0.234 0.239 4,100,849 0.2377 0.00%
2016-10-19 0 0.490 0.485 0.495 0.490 0.490 230,000 112,700 0.4900 0.234 0.232 0.237 0.234 0.234 480,731 0.2344 0.00%
2016-10-18 0 0.490 0.485 0.495 0.490 0.495 852,000 419,570 0.4925 0.234 0.232 0.237 0.234 0.237 1,780,797 0.2356 -2.00%
2016-10-17 0 0.500 0.495 0.500 0.480 0.520 5,463,721 2,731,766 0.5000 0.239 0.237 0.239 0.230 0.249 11,419,925 0.2392 3.09%
2016-10-14 0 0.485 0.480 0.485 0.475 0.495 2,170,000 1,054,240 0.4858 0.232 0.230 0.232 0.227 0.237 4,535,597 0.2324 -2.02%
2016-10-13 0 0.495 0.485 0.500 0.490 0.510 4,538,000 2,265,560 0.4992 0.237 0.232 0.239 0.234 0.244 9,485,041 0.2389 -2.94%
2016-10-12 0 0.510 0.500 0.510 0.500 0.540 13,778,000 7,145,540 0.5186 0.244 0.239 0.244 0.239 0.258 28,797,906 0.2481 -3.77%
2016-10-11 0 0.530 0.520 0.530 0.485 0.530 9,476,000 4,811,140 0.5077 0.254 0.249 0.254 0.232 0.254 19,806,137 0.2429 3.92%
2016-10-07 0 0.510 0.500 0.510 0.445 0.510 13,742,000 6,777,960 0.4932 0.244 0.239 0.244 0.213 0.244 28,722,661 0.2360 13.33%
2016-10-06 0 0.450 0.445 0.450 0.440 0.455 726,000 323,100 0.4450 0.215 0.213 0.215 0.211 0.218 1,517,439 0.2129 1.12%
2016-10-05 0 0.445 0.450 0.455 0.440 0.460 2,624,000 1,187,530 0.4526 0.213 0.215 0.218 0.211 0.220 5,484,519 0.2165 -2.20%
2016-10-04 0 0.455 0.450 0.455 0.425 0.465 7,164,000 3,237,030 0.4518 0.218 0.215 0.218 0.203 0.222 14,973,741 0.2162 5.81%
2016-10-03 0 0.430 0.425 0.430 0.425 0.435 538,000 230,980 0.4293 0.206 0.203 0.206 0.203 0.208 1,124,494 0.2054 1.18%
2016-09-30 0 0.425 0.425 0.435 0.425 0.440 2,934,000 1,277,400 0.4354 0.203 0.203 0.208 0.203 0.211 6,132,462 0.2083 -3.41%
2016-09-29 0 0.440 0.435 0.440 0.415 0.450 7,786,000 3,404,040 0.4372 0.211 0.208 0.211 0.199 0.215 16,273,806 0.2092 4.76%
2016-09-28 0 0.420 0.415 0.425 0.405 0.430 4,280,000 1,778,000 0.4154 0.201 0.199 0.203 0.194 0.206 8,945,786 0.1988 5.00%
2016-09-27 0 0.400 0.400 0.405 0.400 0.405 446,000 179,700 0.4029 0.191 0.191 0.194 0.191 0.194 932,201 0.1928 0.00%
2016-09-26 0 0.400 0.400 0.410 0.400 0.405 756,000 304,400 0.4026 0.191 0.191 0.196 0.191 0.194 1,580,143 0.1926 -1.23%
2016-09-23 0 0.405 0.405 0.410 0.400 0.405 200,000 80,500 0.4025 0.194 0.194 0.196 0.191 0.194 418,027 0.1926 0.00%
2016-09-22 0 0.405 0.405 0.410 0.400 0.410 656,000 266,790 0.4067 0.194 0.194 0.196 0.191 0.196 1,371,130 0.1946 1.25%
2016-09-21 0 0.400 0.400 0.405 0.395 0.415 1,796,000 730,360 0.4067 0.191 0.191 0.194 0.189 0.199 3,753,886 0.1946 1.27%
2016-09-20 0 0.395 0.395 0.400 0.390 0.390 420,000 163,800 0.3900 0.189 0.189 0.191 0.187 0.187 877,857 0.1866 1.28%
2016-09-19 0 0.390 0.390 0.400 0.390 0.390 426,000 166,140 0.3900 0.187 0.187 0.191 0.187 0.187 890,398 0.1866 0.00%
2016-09-15 0 0.390 0.390 0.400 0.390 0.400 152,300 59,670 0.3918 0.187 0.187 0.191 0.187 0.191 318,328 0.1874 -1.27%
2016-09-14 0 0.395 0.395 0.400 0.390 0.395 434,000 170,230 0.3922 0.189 0.189 0.191 0.187 0.189 907,119 0.1877 -1.25%
2016-09-13 0 0.400 0.400 0.405 0.395 0.400 558,000 223,170 0.3999 0.191 0.191 0.194 0.189 0.191 1,166,296 0.1913 0.00%
2016-09-12 0 0.400 0.400 0.405 0.390 0.400 1,320,000 520,950 0.3947 0.191 0.191 0.194 0.187 0.191 2,758,981 0.1888 -1.23%
2016-09-09 0 0.405 0.400 0.405 0.400 0.410 472,000 190,810 0.4043 0.194 0.191 0.194 0.191 0.196 986,545 0.1934 1.25%
2016-09-08 0 0.400 0.400 0.405 0.395 0.415 716,000 291,290 0.4068 0.191 0.191 0.194 0.189 0.199 1,496,538 0.1946 1.27%
2016-09-07 0 0.395 0.390 0.395 0.390 0.395 668,000 261,620 0.3916 0.189 0.187 0.189 0.187 0.189 1,396,211 0.1874 0.00%
2016-09-06 0 0.395 0.395 0.405 0.395 0.405 456,000 182,300 0.3998 0.189 0.189 0.194 0.189 0.194 953,102 0.1913 0.00%
2016-09-05 0 0.395 0.395 0.400 0.390 0.410 490,000 195,070 0.3981 0.189 0.189 0.191 0.187 0.196 1,024,167 0.1905 1.28%
2016-09-02 0 0.390 0.390 0.400 0.390 0.400 1,422,000 558,460 0.3927 0.187 0.187 0.191 0.187 0.191 2,972,175 0.1879 -2.50%
2016-09-01 0 0.400 0.395 0.400 0.395 0.400 196,000 78,100 0.3985 0.191 0.189 0.191 0.189 0.191 409,667 0.1906 -1.23%
2016-08-31 0 0.405 0.395 0.405 0.400 0.405 686,000 276,260 0.4027 0.194 0.189 0.194 0.191 0.194 1,433,834 0.1927 0.00%
2016-08-30 0 0.405 0.405 0.410 0.400 0.410 1,304,000 530,560 0.4069 0.194 0.194 0.196 0.191 0.196 2,725,539 0.1947 1.25%
2016-08-29 0 0.400 0.395 0.405 0.395 0.400 160,000 63,450 0.3966 0.191 0.189 0.194 0.189 0.191 334,422 0.1897 1.27%
2016-08-26 0 0.395 0.390 0.400 0.395 0.400 604,000 239,850 0.3971 0.189 0.187 0.191 0.189 0.191 1,262,443 0.1900 1.28%
2016-08-25 0 0.390 0.390 0.395 0.390 0.395 220,095 85,985 0.3907 0.187 0.187 0.189 0.187 0.189 460,029 0.1869 0.00%
2016-08-24 0 0.390 0.390 0.395 0.390 0.395 404,000 158,630 0.3926 0.187 0.187 0.189 0.187 0.189 844,415 0.1879 0.00%
2016-08-23 0 0.390 0.390 0.395 0.390 0.395 608,000 237,130 0.3900 0.187 0.187 0.189 0.187 0.189 1,270,803 0.1866 -2.50%
2016-08-22 0 0.400 0.390 0.400 0.390 0.400 794,000 311,000 0.3917 0.191 0.187 0.191 0.187 0.191 1,659,569 0.1874 2.56%
2016-08-19 0 0.390 0.390 0.395 0.390 0.390 414,000 161,460 0.3900 0.187 0.187 0.189 0.187 0.187 865,317 0.1866 0.00%
2016-08-18 0 0.390 0.390 0.395 0.380 0.390 780,000 301,910 0.3871 0.187 0.187 0.189 0.182 0.187 1,630,307 0.1852 2.63%
2016-08-17 0 0.380 0.380 0.385 0.380 0.395 2,976,000 1,141,840 0.3837 0.182 0.182 0.184 0.182 0.189 6,220,247 0.1836 -2.56%
2016-08-16 0 0.390 0.390 0.395 0.390 0.405 1,200,000 473,030 0.3942 0.187 0.187 0.189 0.187 0.194 2,508,164 0.1886 -2.50%
2016-08-15 0 0.400 0.395 0.405 0.395 0.405 464,000 184,450 0.3975 0.191 0.189 0.194 0.189 0.194 969,824 0.1902 -1.23%
2016-08-12 0 0.405 0.400 0.405 0.390 0.410 2,430,000 977,070 0.4021 0.194 0.191 0.194 0.187 0.196 5,079,033 0.1924 5.19%
2016-08-11 0 0.385 0.385 0.390 0.380 0.385 856,000 329,060 0.3844 0.184 0.184 0.187 0.182 0.184 1,789,157 0.1839 0.00%
2016-08-10 0 0.385 0.385 0.390 0.385 0.390 860,000 332,100 0.3862 0.184 0.184 0.187 0.184 0.187 1,797,518 0.1848 -2.53%
2016-08-09 0 0.395 0.390 0.395 0.385 0.395 638,000 249,560 0.3912 0.189 0.187 0.189 0.184 0.189 1,333,507 0.1871 1.28%
2016-08-08 0 0.390 0.380 0.390 0.380 0.390 202,000 77,790 0.3851 0.187 0.182 0.187 0.182 0.187 422,208 0.1842 1.30%
2016-08-05 0 0.385 0.385 0.390 0.380 0.390 1,188,000 455,130 0.3831 0.184 0.184 0.187 0.182 0.187 2,483,083 0.1833 0.00%
2016-08-04 0 0.385 0.380 0.385 0.380 0.385 510,000 193,820 0.3800 0.184 0.182 0.184 0.182 0.184 1,065,970 0.1818 1.32%
2016-08-03 0 0.380 0.380 0.390 0.380 0.385 158,000 60,070 0.3802 0.182 0.182 0.187 0.182 0.184 330,242 0.1819 -1.30%
2016-08-01 0 0.385 0.380 0.390 0.380 0.390 1,110,600 427,356 0.3848 0.184 0.182 0.187 0.182 0.187 2,321,306 0.1841 1.32%
2016-07-29 0 0.380 0.380 0.385 0.380 0.385 740,000 282,320 0.3815 0.182 0.182 0.184 0.182 0.184 1,546,701 0.1825 0.00%
2016-07-28 0 0.380 0.380 0.385 0.380 0.380 282,000 107,160 0.3800 0.182 0.182 0.184 0.182 0.182 589,419 0.1818 0.00%
2016-07-27 0 0.380 0.380 0.390 0.380 0.385 350,000 134,590 0.3845 0.182 0.182 0.187 0.182 0.184 731,548 0.1840 -1.30%
2016-07-26 0 0.385 0.385 0.390 0.370 0.400 1,138,000 440,320 0.3869 0.184 0.184 0.187 0.177 0.191 2,378,576 0.1851 1.32%
2016-07-25 0 0.380 0.375 0.380 0.375 0.385 2,438,000 926,410 0.3800 0.182 0.179 0.182 0.179 0.184 5,095,754 0.1818 1.33%
2016-07-22 0 0.375 0.375 0.380 0.375 0.385 510,000 191,950 0.3764 0.179 0.179 0.182 0.179 0.184 1,065,970 0.1801 0.00%
2016-07-21 0 0.375 0.375 0.380 0.370 0.375 850,000 315,630 0.3713 0.179 0.179 0.182 0.177 0.179 1,776,616 0.1777 0.00%
2016-07-20 0 0.375 0.370 0.375 0.370 0.380 260,000 97,410 0.3747 0.179 0.177 0.179 0.177 0.182 543,436 0.1792 -1.32%
2016-07-19 0 0.380 0.370 0.380 0.380 0.380 200,000 76,000 0.3800 0.182 0.177 0.182 0.182 0.182 418,027 0.1818 0.00%
2016-07-18 0 0.380 0.375 0.380 0.375 0.390 1,712,000 658,720 0.3848 0.182 0.179 0.182 0.179 0.187 3,578,314 0.1841 1.33%
2016-07-15 0 0.375 0.365 0.375 0.365 0.375 252,000 93,480 0.3710 0.179 0.175 0.179 0.175 0.179 526,714 0.1775 2.74%
2016-07-14 0 0.365 0.365 0.380 0.360 0.375 848,000 313,340 0.3695 0.175 0.175 0.182 0.172 0.179 1,772,436 0.1768 -1.35%
2016-07-13 0 0.370 0.370 0.375 0.370 0.385 1,002,000 377,540 0.3768 0.177 0.177 0.179 0.177 0.184 2,094,317 0.1803 0.00%
2016-07-12 0 0.370 0.365 0.370 0.360 0.370 110,000 40,070 0.3643 0.177 0.175 0.177 0.172 0.177 229,915 0.1743 1.37%
2016-07-11 0 0.365 0.365 0.370 0.360 0.375 610,000 224,410 0.3679 0.175 0.175 0.177 0.172 0.179 1,274,984 0.1760 -3.95%
2016-07-08 0 0.380 0.365 0.380 0.365 0.380 470,000 175,890 0.3742 0.182 0.175 0.182 0.175 0.182 982,364 0.1790 4.11%
2016-07-07 0 0.365 0.360 0.365 0.370 0.370 100,000 37,000 0.3700 0.175 0.172 0.175 0.177 0.177 209,014 0.1770 2.82%
2016-07-06 0 0.355 0.355 0.360 - - 0 0 - 0.170 0.170 0.172 - - 0 - 0.00%
2016-07-05 0 0.355 0.355 0.365 0.355 0.360 150,000 53,900 0.3593 0.170 0.170 0.175 0.170 0.172 313,521 0.1719 -1.39%
2016-07-04 0 0.360 0.360 0.370 0.360 0.360 30,000 10,800 0.3600 0.172 0.172 0.177 0.172 0.172 62,704 0.1722 0.00%
2016-06-30 0 0.360 0.360 0.365 0.360 0.365 272,000 98,110 0.3607 0.172 0.172 0.175 0.172 0.175 568,517 0.1726 -2.70%
2016-06-29 0 0.370 0.365 0.375 0.365 0.380 1,454,000 549,270 0.3778 0.177 0.175 0.179 0.175 0.182 3,039,059 0.1807 -3.90%
2016-06-28 0 0.385 0.375 0.390 0.370 0.385 978,000 372,270 0.3806 0.184 0.179 0.187 0.177 0.184 2,044,154 0.1821 1.32%
2016-06-27 0 0.380 0.375 0.380 0.365 0.390 3,530,000 1,330,370 0.3769 0.182 0.179 0.182 0.175 0.187 7,378,183 0.1803 7.04%
2016-06-24 0 0.355 0.355 0.360 0.345 0.355 2,260,000 791,600 0.3503 0.170 0.170 0.172 0.165 0.170 4,723,709 0.1676 -1.39%
2016-06-23 0 0.360 0.355 0.360 0.355 0.360 190,000 68,150 0.3587 0.172 0.170 0.172 0.170 0.172 397,126 0.1716 2.86%
2016-06-22 0 0.350 0.350 0.355 0.350 0.355 100,000 35,250 0.3525 0.167 0.167 0.170 0.167 0.170 209,014 0.1686 -4.11%
2016-06-21 0 0.365 0.355 0.365 0.355 0.365 260,000 92,990 0.3577 0.175 0.170 0.175 0.170 0.175 543,436 0.1711 0.00%
2016-06-20 0 0.365 0.360 0.365 - - 0 0 - 0.175 0.172 0.175 - - 0 - 0.00%
2016-06-17 0 0.365 0.365 0.370 0.360 0.375 716,000 262,550 0.3667 0.175 0.175 0.177 0.172 0.179 1,496,538 0.1754 1.39%
2016-06-16 0 0.360 0.340 0.360 0.340 0.360 92,000 32,790 0.3564 0.172 0.163 0.172 0.163 0.172 192,293 0.1705 5.88%
2016-06-15 0 0.340 0.340 0.350 0.340 0.340 100,000 34,000 0.3400 0.163 0.163 0.167 0.163 0.163 209,014 0.1627 -1.45%
2016-06-14 0 0.345 0.340 0.350 0.345 0.345 18,000 6,210 0.3450 0.165 0.163 0.167 0.165 0.165 37,622 0.1651 1.47%
2016-06-13 0 0.340 0.340 0.350 0.340 0.345 408,000 139,220 0.3412 0.163 0.163 0.167 0.163 0.165 852,776 0.1633 -1.45%
2016-06-10 0 0.345 0.345 0.350 0.345 0.350 374,000 130,130 0.3479 0.165 0.165 0.167 0.165 0.167 781,711 0.1665 -1.43%
2016-06-08 0 0.350 0.350 0.360 0.350 0.355 1,346,000 471,850 0.3506 0.167 0.167 0.172 0.167 0.170 2,813,324 0.1677 0.00%
2016-06-07 0 0.350 0.350 0.365 0.350 0.355 270,000 94,530 0.3501 0.167 0.167 0.175 0.167 0.170 564,337 0.1675 -1.41%
2016-06-06 0 0.355 0.350 0.360 0.350 0.355 486,000 171,720 0.3533 0.170 0.167 0.172 0.167 0.170 1,015,807 0.1690 0.00%
2016-06-03 0 0.355 0.355 0.360 0.350 0.350 400,000 140,000 0.3500 0.170 0.170 0.172 0.167 0.167 836,055 0.1675 0.00%
2016-06-02 0 0.355 0.350 0.355 0.350 0.355 428,000 150,570 0.3518 0.170 0.167 0.170 0.167 0.170 894,579 0.1683 2.90%
2016-06-01 0 0.345 0.345 0.350 0.345 0.370 6,074,000 2,135,390 0.3516 0.165 0.165 0.167 0.165 0.177 12,695,491 0.1682 -9.21%
2016-05-31 0 0.380 0.370 0.380 0.370 0.380 176,000 66,580 0.3783 0.182 0.177 0.182 0.177 0.182 367,864 0.1810 2.70%
2016-05-30 0 0.370 0.370 0.375 0.370 0.380 314,000 117,180 0.3732 0.177 0.177 0.179 0.177 0.182 656,303 0.1785 -2.63%
2016-05-27 0 0.380 0.370 0.380 0.370 0.380 314,000 116,720 0.3717 0.182 0.177 0.182 0.177 0.182 656,303 0.1778 0.00%
2016-05-26 0 0.380 0.380 0.385 0.375 0.385 152,000 57,320 0.3771 0.182 0.182 0.184 0.179 0.184 317,701 0.1804 -1.30%
2016-05-25 0 0.385 0.380 0.385 0.380 0.395 132,000 50,710 0.3842 0.184 0.182 0.184 0.182 0.189 275,898 0.1838 0.00%
2016-05-24 0 0.385 0.375 0.385 0.370 0.385 260,000 97,830 0.3763 0.184 0.179 0.184 0.177 0.184 543,436 0.1800 0.00%
2016-05-23 0 0.385 0.375 0.385 0.375 0.395 584,000 222,850 0.3816 0.184 0.179 0.184 0.179 0.189 1,220,640 0.1826 2.67%
2016-05-20 0 0.375 0.375 0.390 0.365 0.400 1,556,000 592,220 0.3806 0.179 0.179 0.187 0.175 0.191 3,252,253 0.1821 5.63%
2016-05-19 0 0.355 0.350 0.355 0.350 0.360 102,000 36,450 0.3574 0.170 0.167 0.170 0.167 0.172 213,194 0.1710 2.90%
2016-05-18 0 0.345 0.335 0.345 0.350 0.355 132,000 46,210 0.3501 0.165 0.160 0.165 0.167 0.170 275,898 0.1675 -2.82%
2016-05-17 0 0.355 0.355 0.360 0.345 0.360 812,000 286,170 0.3524 0.170 0.170 0.172 0.165 0.172 1,697,191 0.1686 2.90%
2016-05-16 0 0.345 0.340 0.350 0.335 0.360 734,000 254,460 0.3467 0.165 0.163 0.167 0.160 0.172 1,534,160 0.1659 -2.82%
2016-05-13 0 0.355 0.350 0.360 0.355 0.365 326,000 117,030 0.3590 0.170 0.167 0.172 0.170 0.175 681,385 0.1718 -2.74%
2016-05-12 0 0.365 0.355 0.365 0.360 0.370 752,000 273,150 0.3632 0.175 0.170 0.175 0.172 0.177 1,571,783 0.1738 -2.67%
2016-05-11 0 0.375 0.370 0.375 0.370 0.380 1,734,000 648,240 0.3738 0.179 0.177 0.179 0.177 0.182 3,624,297 0.1789 -2.60%
2016-05-10 0 0.385 0.380 0.385 0.380 0.400 1,450,000 561,280 0.3871 0.184 0.182 0.184 0.182 0.191 3,030,698 0.1852 -3.75%
2016-05-09 0 0.400 0.395 0.400 0.400 0.410 818,000 330,850 0.4045 0.191 0.189 0.191 0.191 0.196 1,709,732 0.1935 0.00%
2016-05-06 0 0.400 0.395 0.400 0.395 0.420 3,436,000 1,384,740 0.4030 0.191 0.189 0.191 0.189 0.201 7,181,710 0.1928 1.27%
2016-05-05 0 0.395 0.390 0.395 0.390 0.400 358,000 141,210 0.3944 0.189 0.187 0.189 0.187 0.191 748,269 0.1887 1.28%
2016-05-04 0 0.390 0.385 0.390 0.380 0.400 1,318,000 513,330 0.3895 0.187 0.184 0.187 0.182 0.191 2,754,800 0.1863 -2.50%
2016-05-03 0 0.400 0.395 0.400 0.395 0.420 1,650,000 667,220 0.4044 0.191 0.189 0.191 0.189 0.201 3,448,726 0.1935 -3.61%
2016-04-29 0 0.415 0.410 0.415 0.390 0.450 7,498,000 3,152,730 0.4205 0.199 0.196 0.199 0.187 0.215 15,671,846 0.2012 3.75%
2016-04-28 0 0.400 0.400 0.405 0.390 0.420 6,216,000 2,535,030 0.4078 0.191 0.191 0.194 0.187 0.201 12,992,291 0.1951 -1.23%
2016-04-27 0 0.405 0.400 0.410 0.355 0.410 11,718,000 4,497,410 0.3838 0.194 0.191 0.196 0.170 0.196 24,492,224 0.1836 15.71%
2016-04-26 0 0.350 0.350 0.360 0.350 0.365 804,000 287,290 0.3573 0.167 0.167 0.172 0.167 0.175 1,680,470 0.1710 -5.41%
2016-04-25 0 0.370 0.365 0.370 0.370 0.370 20,000 7,400 0.3700 0.177 0.175 0.177 0.177 0.177 41,803 0.1770 -1.33%
2016-04-22 0 0.375 0.365 0.375 0.375 0.380 776,000 292,650 0.3771 0.179 0.175 0.179 0.179 0.182 1,621,946 0.1804 -1.32%
2016-04-21 0 0.380 0.375 0.380 0.365 0.385 1,832,000 685,440 0.3741 0.182 0.179 0.182 0.175 0.184 3,829,131 0.1790 2.70%
2016-04-20 0 0.370 0.370 0.375 0.355 0.385 1,798,000 664,760 0.3697 0.177 0.177 0.179 0.170 0.184 3,758,066 0.1769 5.71%
2016-04-19 0 0.350 0.345 0.355 0.340 0.360 1,804,000 628,890 0.3486 0.167 0.165 0.170 0.163 0.172 3,770,607 0.1668 0.00%
2016-04-18 0 0.350 0.350 0.355 0.345 0.360 1,244,000 435,450 0.3500 0.167 0.167 0.170 0.165 0.172 2,600,130 0.1675 -2.78%
2016-04-15 0 0.360 0.355 0.365 0.345 0.365 2,000,000 705,150 0.3526 0.172 0.170 0.175 0.165 0.175 4,180,274 0.1687 0.00%
2016-04-14 0 0.360 0.350 0.360 0.305 0.360 6,170,000 2,052,340 0.3326 0.172 0.167 0.172 0.146 0.172 12,896,145 0.1591 18.03%
2016-04-13 0 0.305 0.305 0.310 0.305 0.310 150,000 46,350 0.3090 0.146 0.146 0.148 0.146 0.148 313,521 0.1478 -1.61%
2016-04-12 0 0.310 0.305 0.320 0.310 0.310 24,000 7,640 0.3183 0.148 0.146 0.153 0.148 0.148 50,163 0.1523 0.00%
2016-04-11 0 0.310 0.305 0.320 0.310 0.310 544,000 168,640 0.3100 0.148 0.146 0.153 0.148 0.148 1,137,034 0.1483 0.00%
2016-04-08 0 0.310 0.310 0.315 0.305 0.310 430,000 132,820 0.3089 0.148 0.148 0.151 0.146 0.148 898,759 0.1478 1.64%
2016-04-07 0 0.305 0.305 0.310 - - 50,000 15,250 0.3050 0.146 0.146 0.148 - - 104,507 0.1459 0.00%
2016-04-06 0 0.305 0.305 0.310 0.300 0.310 888,000 273,780 0.3083 0.146 0.146 0.148 0.144 0.148 1,856,042 0.1475 1.67%
2016-04-05 0 0.300 0.300 0.315 0.300 0.305 182,000 55,130 0.3029 0.144 0.144 0.151 0.144 0.146 380,405 0.1449 -1.64%
2016-04-01 0 0.305 0.305 0.310 0.305 0.305 258,000 78,690 0.3050 0.146 0.146 0.148 0.146 0.146 539,255 0.1459 -3.17%
2016-03-31 0 0.315 0.305 0.315 0.305 0.315 502,000 154,840 0.3084 0.151 0.146 0.151 0.146 0.151 1,049,249 0.1476 0.00%
2016-03-30 0 0.315 0.305 0.315 0.300 0.315 472,000 147,420 0.3123 0.151 0.146 0.151 0.144 0.151 986,545 0.1494 5.00%
2016-03-29 0 0.300 0.300 0.310 0.300 0.315 550,000 167,750 0.3050 0.144 0.144 0.148 0.144 0.151 1,149,575 0.1459 -1.64%
2016-03-24 0 0.305 0.300 0.310 0.305 0.320 548,000 169,000 0.3084 0.146 0.144 0.148 0.146 0.153 1,145,395 0.1475 -3.17%
2016-03-23 0 0.315 0.310 0.320 0.310 0.315 392,000 123,250 0.3144 0.151 0.148 0.153 0.148 0.151 819,334 0.1504 -3.08%
2016-03-22 0 0.325 0.315 0.325 0.315 0.330 282,000 90,400 0.3206 0.155 0.151 0.155 0.151 0.158 589,419 0.1534 -1.52%
2016-03-21 0 0.330 0.315 0.330 0.310 0.330 1,034,000 335,560 0.3245 0.158 0.151 0.158 0.148 0.158 2,161,202 0.1553 4.76%
2016-03-18 0 0.315 0.305 0.315 0.305 0.315 600,000 187,630 0.3127 0.151 0.146 0.151 0.146 0.151 1,254,082 0.1496 5.00%
2016-03-17 0 0.300 0.300 0.305 0.300 0.300 230,000 69,000 0.3000 0.144 0.144 0.146 0.144 0.144 480,731 0.1435 0.00%
2016-03-16 0 0.300 0.300 0.315 0.300 0.310 294,000 88,930 0.3025 0.144 0.144 0.151 0.144 0.148 614,500 0.1447 -4.76%
2016-03-15 0 0.315 0.310 0.315 0.315 0.315 40,000 12,600 0.3150 0.151 0.148 0.151 0.151 0.151 83,605 0.1507 0.00%
2016-03-14 0 0.315 0.315 0.320 0.315 0.315 410,000 129,150 0.3150 0.151 0.151 0.153 0.151 0.151 856,956 0.1507 1.61%
2016-03-11 0 0.310 0.305 0.310 0.295 0.310 1,042,000 312,670 0.3001 0.148 0.146 0.148 0.141 0.148 2,177,923 0.1436 3.33%
2016-03-10 0 0.300 0.300 0.305 0.300 0.300 998,000 299,400 0.3000 0.144 0.144 0.146 0.144 0.144 2,085,957 0.1435 0.00%
2016-03-09 0 0.300 0.300 0.315 0.300 0.315 304,000 93,420 0.3073 0.144 0.144 0.151 0.144 0.151 635,402 0.1470 0.00%
2016-03-08 0 0.300 0.300 0.305 0.300 0.305 1,182,000 354,670 0.3001 0.144 0.144 0.146 0.144 0.146 2,470,542 0.1436 -1.64%
2016-03-07 0 0.305 0.305 0.310 0.300 0.310 1,664,000 502,580 0.3020 0.146 0.146 0.148 0.144 0.148 3,477,988 0.1445 3.39%
2016-03-04 0 0.295 0.290 0.295 0.285 0.295 3,784,000 1,100,870 0.2909 0.141 0.139 0.141 0.136 0.141 7,909,078 0.1392 3.51%
2016-03-03 0 0.285 0.285 0.290 0.285 0.290 180,000 51,550 0.2864 0.136 0.136 0.139 0.136 0.139 376,225 0.1370 -3.39%
2016-03-02 0 0.295 0.285 0.295 0.290 0.295 272,000 79,530 0.2924 0.141 0.136 0.141 0.139 0.141 568,517 0.1399 1.72%
2016-03-01 0 0.290 0.280 0.290 0.270 0.295 2,132,000 594,200 0.2787 0.139 0.134 0.139 0.129 0.141 4,456,172 0.1333 11.54%
2016-02-29 0 0.260 0.260 0.270 0.255 0.260 296,000 76,420 0.2582 0.124 0.124 0.129 0.122 0.124 618,681 0.1235 -1.89%
2016-02-26 0 0.265 0.265 0.275 0.265 0.265 30,000 7,950 0.2650 0.127 0.127 0.132 0.127 0.127 62,704 0.1268 0.00%
2016-02-25 0 0.265 0.265 0.270 0.265 0.280 1,140,000 313,580 0.2751 0.127 0.127 0.129 0.127 0.134 2,382,756 0.1316 -5.36%
2016-02-24 0 0.280 0.280 0.285 0.275 0.280 26,000 7,250 0.2788 0.134 0.134 0.136 0.132 0.134 54,344 0.1334 0.00%
2016-02-23 0 0.280 0.280 0.285 0.280 0.280 562,800 157,564 0.2800 0.134 0.134 0.136 0.134 0.134 1,176,329 0.1339 1.82%
2016-02-22 0 0.275 0.275 0.285 0.275 0.285 562,000 157,370 0.2800 0.132 0.132 0.136 0.132 0.136 1,174,657 0.1340 0.00%
2016-02-19 0 0.275 0.275 0.280 0.270 0.280 560,000 153,360 0.2739 0.132 0.132 0.134 0.129 0.134 1,170,477 0.1310 3.77%
2016-02-18 0 0.265 0.265 0.275 0.265 0.275 544,000 147,420 0.2710 0.127 0.127 0.132 0.127 0.132 1,137,034 0.1297 1.92%
2016-02-17 0 0.260 0.260 0.265 0.260 0.270 154,000 40,830 0.2651 0.124 0.124 0.127 0.124 0.129 321,881 0.1268 -1.89%
2016-02-16 0 0.265 0.265 0.270 0.255 0.270 596,000 159,070 0.2669 0.127 0.127 0.129 0.122 0.129 1,245,722 0.1277 3.92%
2016-02-15 0 0.255 0.255 0.265 0.255 0.265 204,000 52,020 0.2550 0.122 0.122 0.127 0.122 0.127 426,388 0.1220 2.82%
2016-02-12 0 0.248 0.248 0.255 0.245 0.260 490,000 124,762 0.2546 0.119 0.119 0.122 0.117 0.124 1,024,167 0.1218 1.64%
2016-02-11 0 0.244 0.240 0.244 0.244 0.250 300,000 73,700 0.2457 0.117 0.115 0.117 0.117 0.120 627,041 0.1175 -2.40%
2016-02-05 0 0.250 0.250 0.255 0.250 0.250 102,400 25,590 0.2499 0.120 0.120 0.122 0.120 0.120 214,030 0.1196 0.00%
2016-02-04 0 0.250 0.250 0.260 0.248 0.250 180,000 45,400 0.2522 0.120 0.120 0.124 0.119 0.120 376,225 0.1207 1.63%
2016-02-03 0 0.246 0.246 0.250 0.246 0.250 186,000 45,900 0.2468 0.118 0.118 0.120 0.118 0.120 388,765 0.1181 -3.53%
2016-02-02 0 0.255 0.255 0.260 0.255 0.260 234,000 59,810 0.2556 0.122 0.122 0.124 0.122 0.124 489,092 0.1223 -1.92%
2016-02-01 0 0.260 0.249 0.260 0.249 0.260 162,000 41,570 0.2566 0.124 0.119 0.124 0.119 0.124 338,602 0.1228 4.42%
2016-01-29 0 0.249 0.249 0.255 0.246 0.280 986,000 249,788 0.2533 0.119 0.119 0.122 0.118 0.134 2,060,875 0.1212 -0.40%
2016-01-28 0 0.250 0.248 0.250 0.250 0.260 494,000 126,420 0.2559 0.120 0.119 0.120 0.120 0.124 1,032,528 0.1224 0.00%
2016-01-27 0 0.250 0.248 0.250 0.245 0.250 472,000 117,428 0.2488 0.120 0.119 0.120 0.117 0.120 986,545 0.1190 2.04%
2016-01-26 0 0.245 0.245 0.255 0.245 0.275 672,000 171,032 0.2545 0.117 0.117 0.122 0.117 0.132 1,404,572 0.1218 -10.91%
2016-01-25 0 0.275 0.270 0.295 0.275 0.300 94,000 26,030 0.2769 0.132 0.129 0.141 0.132 0.144 196,473 0.1325 -5.17%
2016-01-22 0 0.290 0.270 0.295 0.260 0.290 398,000 110,890 0.2786 0.139 0.129 0.141 0.124 0.139 831,874 0.1333 9.43%
2016-01-21 0 0.265 0.255 0.260 0.250 0.290 1,866,000 490,520 0.2629 0.127 0.122 0.124 0.120 0.139 3,900,195 0.1258 -7.02%
2016-01-20 0 0.285 0.285 0.295 0.285 0.295 24,000 6,860 0.2858 0.136 0.136 0.141 0.136 0.141 50,163 0.1368 -8.06%
2016-01-19 0 0.310 0.300 0.310 0.295 0.310 456,000 136,230 0.2988 0.148 0.144 0.148 0.141 0.148 953,102 0.1429 0.00%
2016-01-18 0 0.310 0.295 0.315 0.285 0.310 1,448,000 432,410 0.2986 0.148 0.141 0.151 0.136 0.148 3,026,518 0.1429 1.64%
2016-01-15 0 0.305 0.305 0.320 0.305 0.320 380,000 116,130 0.3056 0.146 0.146 0.153 0.146 0.153 794,252 0.1462 -4.69%
2016-01-14 0 0.320 0.310 0.320 0.310 0.320 1,392,000 441,520 0.3172 0.153 0.148 0.153 0.148 0.153 2,909,471 0.1518 -1.54%
2016-01-13 0 0.325 0.315 0.325 0.310 0.325 772,000 244,500 0.3167 0.155 0.151 0.155 0.148 0.155 1,613,586 0.1515 6.56%
2016-01-12 0 0.305 0.305 0.315 0.300 0.310 1,296,000 391,880 0.3024 0.146 0.146 0.151 0.144 0.148 2,708,817 0.1447 -1.61%
2016-01-11 0 0.310 0.310 0.320 0.300 0.310 906,000 275,630 0.3042 0.148 0.148 0.153 0.144 0.148 1,893,664 0.1456 -6.06%
2016-01-08 0 0.330 0.325 0.330 0.325 0.330 66,000 21,730 0.3292 0.158 0.155 0.158 0.155 0.158 137,949 0.1575 1.54%
2016-01-07 0 0.325 0.325 0.335 0.320 0.325 950,000 308,300 0.3245 0.155 0.155 0.160 0.153 0.155 1,985,630 0.1553 -4.41%
2016-01-06 0 0.340 0.330 0.340 0.320 0.340 536,000 175,420 0.3273 0.163 0.158 0.163 0.153 0.163 1,120,313 0.1566 -1.45%
2016-01-05 0 0.345 0.335 0.350 0.330 0.345 1,044,000 350,720 0.3359 0.165 0.160 0.167 0.158 0.165 2,182,103 0.1607 4.55%
2016-01-04 0 0.330 0.330 0.345 0.330 0.345 500,000 168,500 0.3370 0.158 0.158 0.165 0.158 0.165 1,045,068 0.1612 -4.35%
2015-12-31 0 0.345 0.345 0.350 0.340 0.345 78,000 26,720 0.3426 0.165 0.165 0.167 0.163 0.165 163,031 0.1639 0.00%
2015-12-30 0 0.345 0.345 0.355 0.340 0.345 466,000 160,750 0.3450 0.165 0.165 0.170 0.163 0.165 974,004 0.1650 0.00%
2015-12-29 0 0.345 0.340 0.345 0.335 0.350 1,032,000 353,640 0.3427 0.165 0.163 0.165 0.160 0.167 2,157,021 0.1639 -4.17%
2015-12-28 0 0.360 0.340 0.360 0.340 0.360 818,000 278,240 0.3401 0.172 0.163 0.172 0.163 0.172 1,709,732 0.1627 5.88%
2015-12-24 0 0.340 0.340 0.360 0.340 0.340 110,000 37,400 0.3400 0.163 0.163 0.172 0.163 0.163 229,915 0.1627 0.00%
2015-12-23 0 0.340 0.340 0.360 0.335 0.340 228,000 76,520 0.3356 0.163 0.163 0.172 0.160 0.163 476,551 0.1606 0.00%
2015-12-22 0 0.340 0.335 0.340 0.330 0.340 34,000 11,450 0.3368 0.163 0.160 0.163 0.158 0.163 71,065 0.1611 -2.86%
2015-12-21 0 0.350 0.330 0.360 - - 0 0 - 0.167 0.158 0.172 - - 0 - 0.00%
2015-12-18 0 0.350 0.340 0.350 0.350 0.350 144,000 50,400 0.3500 0.167 0.163 0.167 0.167 0.167 300,980 0.1675 2.94%
2015-12-17 0 0.340 0.340 0.350 0.340 0.355 156,000 53,400 0.3423 0.163 0.163 0.167 0.163 0.170 326,061 0.1638 -1.45%
2015-12-16 0 0.345 0.335 0.355 0.330 0.345 696,200 236,634 0.3399 0.165 0.160 0.170 0.158 0.165 1,455,153 0.1626 1.47%
2015-12-15 0 0.340 0.340 0.355 0.340 0.345 558,000 190,450 0.3413 0.163 0.163 0.170 0.163 0.165 1,166,296 0.1633 0.00%
2015-12-14 0 0.340 0.335 0.345 0.330 0.345 96,000 32,170 0.3351 0.163 0.160 0.165 0.158 0.165 200,653 0.1603 -2.86%
2015-12-11 0 0.350 0.340 0.350 0.345 0.350 358,000 124,990 0.3491 0.167 0.163 0.167 0.165 0.167 748,269 0.1670 0.00%
2015-12-10 0 0.350 0.350 0.360 0.330 0.350 1,074,000 370,460 0.3449 0.167 0.167 0.172 0.158 0.167 2,244,807 0.1650 0.00%
2015-12-09 0 0.350 0.350 0.355 0.350 0.350 440,000 154,000 0.3500 0.167 0.167 0.170 0.167 0.167 919,660 0.1675 -1.41%
2015-12-08 0 0.355 0.350 0.360 0.350 0.365 1,220,000 429,320 0.3519 0.170 0.167 0.172 0.167 0.175 2,549,967 0.1684 -2.74%
2015-12-07 0 0.365 0.360 0.370 0.350 0.370 1,430,000 511,630 0.3578 0.175 0.172 0.177 0.167 0.177 2,988,896 0.1712 -2.67%
2015-12-04 0 0.375 0.370 0.375 0.350 0.375 522,000 190,820 0.3656 0.179 0.177 0.179 0.167 0.179 1,091,051 0.1749 1.35%
2015-12-03 0 0.370 0.370 0.375 0.370 0.380 236,000 88,620 0.3755 0.177 0.177 0.179 0.177 0.182 493,272 0.1797 -1.33%
2015-12-02 0 0.375 0.370 0.380 0.375 0.385 346,000 129,780 0.3751 0.179 0.177 0.182 0.179 0.184 723,187 0.1795 -1.32%
2015-12-01 0 0.380 0.375 0.390 0.380 0.380 326,000 123,880 0.3800 0.182 0.179 0.187 0.182 0.182 681,385 0.1818 0.00%
2015-11-30 0 0.380 0.380 0.385 0.380 0.390 548,000 209,640 0.3826 0.182 0.182 0.184 0.182 0.187 1,145,395 0.1830 -2.56%
2015-11-27 0 0.390 0.390 0.395 0.385 0.400 610,000 240,350 0.3940 0.187 0.187 0.189 0.184 0.191 1,274,984 0.1885 -2.50%
2015-11-26 0 0.400 0.390 0.400 0.390 0.410 874,000 349,520 0.3999 0.191 0.187 0.191 0.187 0.196 1,826,780 0.1913 -2.44%
2015-11-25 0 0.410 0.405 0.410 0.410 0.415 716,000 293,770 0.4103 0.196 0.194 0.196 0.196 0.199 1,496,538 0.1963 -1.20%
2015-11-24 0 0.415 0.410 0.415 0.410 0.420 406,000 168,260 0.4144 0.199 0.196 0.199 0.196 0.201 848,596 0.1983 -1.19%
2015-11-23 0 0.420 0.410 0.420 0.405 0.425 4,192,000 1,747,650 0.4169 0.201 0.196 0.201 0.194 0.203 8,761,854 0.1995 3.70%
2015-11-20 0 0.405 0.405 0.415 0.400 0.410 2,188,000 884,950 0.4045 0.194 0.194 0.199 0.191 0.196 4,573,220 0.1935 2.53%
2015-11-19 0 0.395 0.390 0.395 0.390 0.400 1,002,000 399,330 0.3985 0.189 0.187 0.189 0.187 0.191 2,094,317 0.1907 0.00%
2015-11-18 0 0.395 0.395 0.400 0.385 0.400 858,000 334,890 0.3903 0.189 0.189 0.191 0.184 0.191 1,793,337 0.1867 1.28%
2015-11-17 0 0.390 0.380 0.390 0.380 0.390 1,116,000 429,670 0.3850 0.187 0.182 0.187 0.182 0.187 2,332,593 0.1842 -1.27%
2015-11-16 0 0.395 0.385 0.395 0.380 0.395 1,346,000 522,770 0.3884 0.189 0.184 0.189 0.182 0.189 2,813,324 0.1858 0.00%
2015-11-13 0 0.395 0.390 0.395 0.385 0.415 4,814,000 1,919,760 0.3988 0.189 0.187 0.189 0.184 0.199 10,061,919 0.1908 3.95%
2015-11-12 0 0.380 0.375 0.380 0.380 0.385 738,000 280,940 0.3807 0.182 0.179 0.182 0.182 0.184 1,542,521 0.1821 2.70%
2015-11-11 0 0.370 0.370 0.375 0.370 0.380 376,000 141,410 0.3761 0.177 0.177 0.179 0.177 0.182 785,891 0.1799 -1.33%
2015-11-10 0 0.375 0.375 0.380 0.360 0.375 534,000 196,410 0.3678 0.179 0.179 0.182 0.172 0.179 1,116,133 0.1760 0.00%
2015-11-09 0 0.375 0.375 0.380 0.375 0.380 382,000 144,420 0.3781 0.179 0.179 0.182 0.179 0.182 798,432 0.1809 0.00%
2015-11-06 0 0.375 0.375 0.380 0.375 0.380 582,000 220,150 0.3783 0.179 0.179 0.182 0.179 0.182 1,216,460 0.1810 -1.32%
2015-11-05 0 0.380 0.375 0.385 0.370 0.385 672,000 252,540 0.3758 0.182 0.179 0.184 0.177 0.184 1,404,572 0.1798 -1.30%
2015-11-04 0 0.385 0.375 0.385 0.380 0.385 676,000 259,640 0.3841 0.184 0.179 0.184 0.182 0.184 1,412,933 0.1838 4.05%
2015-11-03 0 0.370 0.370 0.375 0.370 0.375 284,000 105,580 0.3718 0.177 0.177 0.179 0.177 0.179 593,599 0.1779 1.37%
2015-11-02 0 0.365 0.365 0.370 0.350 0.370 326,000 117,230 0.3596 0.175 0.175 0.177 0.167 0.177 681,385 0.1720 -2.67%
2015-10-30 0 0.375 0.370 0.375 0.370 0.375 336,000 125,740 0.3742 0.179 0.177 0.179 0.177 0.179 702,286 0.1790 0.00%
2015-10-29 0 0.375 0.375 0.385 0.375 0.380 616,000 232,770 0.3779 0.179 0.179 0.184 0.179 0.182 1,287,524 0.1808 -2.60%
2015-10-28 0 0.385 0.370 0.385 0.370 0.385 376,000 141,900 0.3774 0.184 0.177 0.184 0.177 0.184 785,891 0.1806 1.32%
2015-10-27 0 0.380 0.375 0.385 0.370 0.385 1,168,000 437,360 0.3745 0.182 0.179 0.184 0.177 0.184 2,441,280 0.1792 -1.30%
2015-10-26 0 0.385 0.380 0.385 0.380 0.390 1,136,000 437,990 0.3856 0.184 0.182 0.184 0.182 0.187 2,374,396 0.1845 -2.53%
2015-10-23 0 0.395 0.390 0.395 0.390 0.400 688,000 271,130 0.3941 0.189 0.187 0.189 0.187 0.191 1,438,014 0.1885 -1.25%
2015-10-22 0 0.400 0.395 0.400 0.390 0.405 982,000 387,750 0.3949 0.191 0.189 0.191 0.187 0.194 2,052,514 0.1889 0.00%
2015-10-20 0 0.400 0.400 0.405 0.400 0.410 554,000 222,120 0.4009 0.191 0.191 0.194 0.191 0.196 1,157,936 0.1918 -2.44%
2015-10-19 0 0.410 0.405 0.410 0.405 0.415 792,000 323,570 0.4085 0.196 0.194 0.196 0.194 0.199 1,655,388 0.1955 -1.20%
2015-10-16 0 0.415 0.405 0.415 0.400 0.415 1,284,000 518,690 0.4040 0.199 0.194 0.199 0.191 0.199 2,683,736 0.1933 1.22%
2015-10-15 0 0.410 0.410 0.415 0.395 0.410 1,660,000 673,260 0.4056 0.196 0.196 0.199 0.189 0.196 3,469,627 0.1940 1.23%
2015-10-14 0 0.405 0.405 0.410 0.400 0.415 1,226,000 494,590 0.4034 0.194 0.194 0.196 0.191 0.199 2,562,508 0.1930 0.00%
2015-10-13 0 0.405 0.405 0.410 0.405 0.415 648,000 265,610 0.4099 0.194 0.194 0.196 0.194 0.199 1,354,409 0.1961 -1.22%
2015-10-12 0 0.410 0.410 0.415 0.405 0.445 3,710,000 1,541,590 0.4155 0.196 0.196 0.199 0.194 0.213 7,754,408 0.1988 -5.75%
2015-10-09 0 0.435 0.430 0.435 0.425 0.465 8,276,000 3,658,080 0.4420 0.208 0.206 0.208 0.203 0.222 17,297,973 0.2115 3.57%
2015-10-08 0 0.420 0.420 0.425 0.405 0.440 7,664,400 3,189,066 0.4161 0.201 0.201 0.203 0.194 0.211 16,019,645 0.1991 3.70%
2015-10-07 0 0.405 0.400 0.405 0.370 0.410 16,888,000 6,735,820 0.3989 0.194 0.191 0.194 0.177 0.196 35,298,232 0.1908 8.00%
2015-10-06 0 0.375 0.370 0.375 0.335 0.380 2,998,000 1,093,730 0.3648 0.179 0.177 0.179 0.160 0.182 6,266,230 0.1745 10.29%
2015-10-05 0 0.340 0.335 0.340 0.330 0.340 244,000 81,700 0.3348 0.163 0.160 0.163 0.158 0.163 509,993 0.1602 1.49%
2015-10-02 0 0.335 0.330 0.335 0.325 0.335 250,000 82,300 0.3292 0.160 0.158 0.160 0.155 0.160 522,534 0.1575 0.00%
2015-09-30 0 0.335 0.320 0.340 0.325 0.335 188,000 61,120 0.3251 0.160 0.153 0.163 0.155 0.160 392,946 0.1555 1.52%
2015-09-29 0 0.330 0.325 0.330 0.320 0.335 998,000 324,500 0.3252 0.158 0.155 0.158 0.153 0.160 2,085,957 0.1556 -1.49%
2015-09-25 0 0.335 0.335 0.340 0.320 0.325 216,000 69,620 0.3223 0.160 0.160 0.163 0.153 0.155 451,470 0.1542 1.52%
2015-09-24 0 0.330 0.325 0.335 0.315 0.340 208,000 66,980 0.3220 0.158 0.155 0.160 0.151 0.163 434,748 0.1541 1.54%
2015-09-23 0 0.325 0.325 0.335 0.320 0.330 422,000 137,200 0.3251 0.155 0.155 0.160 0.153 0.158 882,038 0.1555 -4.41%
2015-09-22 0 0.340 0.330 0.340 0.300 0.350 1,150,000 383,670 0.3336 0.163 0.158 0.163 0.144 0.167 2,403,657 0.1596 -1.45%
2015-09-21 0 0.345 0.345 0.350 0.340 0.345 772,000 263,680 0.3416 0.165 0.165 0.167 0.163 0.165 1,613,586 0.1634 1.47%
2015-09-18 0 0.340 0.340 0.350 - - 0 0 - 0.163 0.163 0.167 - - 0 - 0.00%
2015-09-17 0 0.340 0.330 0.345 0.330 0.350 438,000 148,340 0.3387 0.163 0.158 0.165 0.158 0.167 915,480 0.1620 0.00%
2015-09-16 0 0.340 0.335 0.340 0.330 0.340 242,000 81,230 0.3357 0.163 0.160 0.163 0.158 0.163 505,813 0.1606 3.03%
2015-09-15 0 0.330 0.315 0.340 0.315 0.350 908,000 292,370 0.3220 0.158 0.151 0.163 0.151 0.167 1,897,844 0.1541 -2.94%
2015-09-14 0 0.340 0.335 0.340 0.340 0.350 22,000 7,600 0.3455 0.163 0.160 0.163 0.163 0.167 45,983 0.1653 -2.86%
2015-09-11 0 0.350 0.340 0.350 0.345 0.365 1,118,000 396,470 0.3546 0.167 0.163 0.167 0.165 0.175 2,336,773 0.1697 1.45%
2015-09-10 0 0.345 0.340 0.350 0.340 0.345 118,000 40,130 0.3401 0.165 0.163 0.167 0.163 0.165 246,636 0.1627 -1.43%
2015-09-09 0 0.350 0.345 0.350 0.335 0.350 866,000 298,960 0.3452 0.167 0.165 0.167 0.160 0.167 1,810,059 0.1652 1.45%
2015-09-08 0 0.345 0.340 0.345 0.325 0.345 102,000 34,140 0.3347 0.165 0.163 0.165 0.155 0.165 213,194 0.1601 1.47%
2015-09-07 0 0.340 0.330 0.345 0.335 0.340 270,000 91,190 0.3377 0.163 0.158 0.165 0.160 0.163 564,337 0.1616 3.03%
2015-09-04 0 0.330 0.325 0.335 0.315 0.330 638,000 208,290 0.3265 0.158 0.155 0.160 0.151 0.158 1,333,507 0.1562 -4.35%
2015-09-02 0 0.345 0.335 0.345 0.340 0.345 56,000 19,260 0.3439 0.165 0.160 0.165 0.163 0.165 117,048 0.1645 -1.43%
2015-09-01 0 0.350 0.350 0.355 0.350 0.355 248,000 87,100 0.3512 0.167 0.167 0.170 0.167 0.170 518,354 0.1680 -1.41%
2015-08-31 0 0.355 0.350 0.355 0.350 0.355 540,000 191,500 0.3546 0.170 0.167 0.170 0.167 0.170 1,128,674 0.1697 -2.74%
2015-08-28 0 0.365 0.360 0.370 0.360 0.370 196,000 71,610 0.3654 0.175 0.172 0.177 0.172 0.177 409,667 0.1748 0.00%
2015-08-27 0 0.365 0.365 0.370 0.355 0.370 1,150,000 414,990 0.3609 0.175 0.175 0.177 0.170 0.177 2,403,657 0.1726 1.39%
2015-08-26 0 0.360 0.345 0.360 0.340 0.360 832,000 294,080 0.3535 0.172 0.165 0.172 0.163 0.172 1,738,994 0.1691 2.86%
2015-08-25 0 0.350 0.345 0.350 0.340 0.370 1,768,000 617,940 0.3495 0.167 0.165 0.167 0.163 0.177 3,695,362 0.1672 -2.78%
2015-08-24 0 0.360 0.355 0.365 0.340 0.380 1,806,000 653,040 0.3616 0.172 0.170 0.175 0.163 0.182 3,774,787 0.1730 -12.20%
2015-08-21 0 0.410 0.395 0.410 0.380 0.410 2,420,000 958,420 0.3960 0.196 0.189 0.196 0.182 0.196 5,058,131 0.1895 0.00%
2015-08-20 0 0.410 0.405 0.410 0.405 0.435 2,090,000 873,170 0.4178 0.196 0.194 0.196 0.194 0.208 4,368,386 0.1999 -6.82%
2015-08-19 0 0.440 0.440 0.445 0.415 0.450 5,186,000 2,240,430 0.4320 0.211 0.211 0.213 0.199 0.215 10,839,450 0.2067 7.32%
2015-08-18 0 0.410 0.410 0.415 0.410 0.420 1,212,000 499,940 0.4125 0.196 0.196 0.199 0.196 0.201 2,533,246 0.1974 -1.20%
2015-08-17 0 0.415 0.415 0.420 0.410 0.415 460,000 190,150 0.4134 0.199 0.199 0.201 0.196 0.199 961,463 0.1978 -1.19%
2015-08-14 0 0.420 0.410 0.420 0.410 0.420 670,000 276,540 0.4127 0.201 0.196 0.201 0.196 0.201 1,400,392 0.1975 2.44%
2015-08-13 0 0.410 0.405 0.410 0.400 0.410 1,486,000 601,360 0.4047 0.196 0.194 0.196 0.191 0.196 3,105,943 0.1936 2.50%
2015-08-12 0 0.400 0.395 0.405 0.390 0.405 1,248,000 496,270 0.3977 0.191 0.189 0.194 0.187 0.194 2,608,491 0.1903 -1.23%
2015-08-11 0 0.405 0.400 0.405 0.400 0.430 1,406,000 581,070 0.4133 0.194 0.191 0.194 0.191 0.206 2,938,732 0.1977 0.00%
2015-08-10 0 0.405 0.400 0.405 0.380 0.405 580,000 229,550 0.3958 0.194 0.191 0.194 0.182 0.194 1,212,279 0.1894 1.25%
2015-08-07 0 0.400 0.400 0.405 0.400 0.405 370,000 148,050 0.4001 0.191 0.191 0.194 0.191 0.194 773,351 0.1914 0.00%
2015-08-06 0 0.400 0.400 0.410 0.400 0.405 268,000 107,440 0.4009 0.191 0.191 0.196 0.191 0.194 560,157 0.1918 0.00%
2015-08-05 0 0.400 0.400 0.410 0.400 0.405 250,000 100,050 0.4002 0.191 0.191 0.196 0.191 0.194 522,534 0.1915 -2.44%
2015-08-04 0 0.410 0.400 0.410 0.405 0.410 300,000 122,590 0.4086 0.196 0.191 0.196 0.194 0.196 627,041 0.1955 2.50%
2015-08-03 0 0.400 0.395 0.400 0.395 0.410 1,268,000 515,680 0.4067 0.191 0.189 0.191 0.189 0.196 2,650,294 0.1946 -2.44%
2015-07-31 0 0.410 0.410 0.415 - - 0 0 - 0.196 0.196 0.199 - - 0 - 1.23%
2015-07-30 0 0.405 0.405 0.410 0.405 0.410 340,000 138,050 0.4060 0.194 0.194 0.196 0.194 0.196 710,647 0.1943 -3.57%
2015-07-29 0 0.420 0.405 0.420 0.405 0.420 480,000 199,500 0.4156 0.201 0.194 0.201 0.194 0.201 1,003,266 0.1989 1.20%
2015-07-28 0 0.415 0.405 0.415 0.395 0.420 664,000 273,050 0.4112 0.199 0.194 0.199 0.189 0.201 1,387,851 0.1967 3.75%
2015-07-27 0 0.400 0.400 0.410 0.400 0.425 1,538,000 636,360 0.4138 0.191 0.191 0.196 0.191 0.203 3,214,631 0.1980 -8.05%
2015-07-24 0 0.435 0.435 0.440 0.435 0.435 404,000 175,740 0.4350 0.208 0.208 0.211 0.208 0.208 844,415 0.2081 -1.14%
2015-07-23 0 0.440 0.440 0.450 0.435 0.450 340,000 150,860 0.4437 0.211 0.211 0.215 0.208 0.215 710,647 0.2123 -1.12%
2015-07-22 0 0.445 0.440 0.445 0.430 0.450 1,610,000 707,100 0.4392 0.213 0.211 0.213 0.206 0.215 3,365,120 0.2101 0.00%
2015-07-21 0 0.445 0.435 0.445 0.435 0.445 308,000 135,130 0.4387 0.213 0.208 0.213 0.208 0.213 643,762 0.2099 0.00%
2015-07-20 0 0.445 0.445 0.455 0.445 0.465 776,000 349,680 0.4506 0.213 0.213 0.218 0.213 0.222 1,621,946 0.2156 -3.26%
2015-07-17 0 0.460 0.455 0.460 0.445 0.465 1,272,000 581,640 0.4573 0.220 0.218 0.220 0.213 0.222 2,658,654 0.2188 2.22%
2015-07-16 0 0.450 0.440 0.450 0.425 0.450 966,000 424,950 0.4399 0.215 0.211 0.215 0.203 0.215 2,019,072 0.2105 2.27%
2015-07-15 0 0.440 0.440 0.445 0.440 0.460 1,696,000 762,140 0.4494 0.211 0.211 0.213 0.211 0.220 3,544,872 0.2150 -6.38%
2015-07-14 0 0.470 0.465 0.470 0.460 0.480 4,528,000 2,112,460 0.4665 0.225 0.222 0.225 0.220 0.230 9,464,140 0.2232 4.44%
2015-07-13 0 0.450 0.445 0.450 0.435 0.455 2,966,000 1,313,660 0.4429 0.215 0.213 0.215 0.208 0.218 6,199,346 0.2119 2.27%
2015-07-10 0 0.440 0.425 0.440 0.390 0.440 6,562,000 2,819,090 0.4296 0.211 0.203 0.211 0.187 0.211 13,715,478 0.2055 4.76%
2015-07-09 0 0.420 0.410 0.420 0.365 0.425 4,208,000 1,704,410 0.4050 0.201 0.196 0.201 0.175 0.203 8,795,296 0.1938 15.07%
2015-07-08 0 0.365 0.365 0.385 0.340 0.390 8,474,000 3,174,870 0.3747 0.175 0.175 0.184 0.163 0.187 17,711,820 0.1793 -12.05%
2015-07-07 0 0.415 0.400 0.415 0.380 0.415 4,966,000 1,972,640 0.3972 0.199 0.191 0.199 0.182 0.199 10,379,620 0.1900 0.00%
2015-07-06 0 0.415 0.400 0.415 0.360 0.470 12,424,000 4,854,070 0.3907 0.199 0.191 0.199 0.172 0.225 25,967,861 0.1869 -11.70%
2015-07-03 0 0.470 0.465 0.485 0.460 0.510 8,378,000 4,004,730 0.4780 0.225 0.222 0.232 0.220 0.244 17,511,167 0.2287 -7.84%
2015-07-02 0 0.510 0.500 0.510 0.500 0.530 1,078,000 549,520 0.5098 0.244 0.239 0.244 0.239 0.254 2,253,168 0.2439 -5.56%
2015-06-30 0 0.540 0.530 0.550 0.520 0.550 840,000 448,380 0.5338 0.258 0.254 0.263 0.249 0.263 1,755,715 0.2554 0.00%
2015-06-29 0 0.540 0.530 0.540 0.520 0.570 2,792,000 1,509,040 0.5405 0.258 0.254 0.258 0.249 0.273 5,835,662 0.2586 -5.26%
2015-06-26 0 0.570 0.570 0.580 0.560 0.590 1,924,000 1,103,020 0.5733 0.273 0.273 0.277 0.268 0.282 4,021,423 0.2743 -1.72%
2015-06-25 0 0.580 0.570 0.580 0.570 0.580 1,308,000 747,180 0.5712 0.277 0.273 0.277 0.273 0.277 2,733,899 0.2733 -1.69%
2015-06-24 0 0.590 0.570 0.590 0.560 0.590 1,744,000 1,005,100 0.5763 0.282 0.273 0.282 0.268 0.282 3,645,199 0.2757 5.36%
2015-06-23 0 0.560 0.550 0.560 0.550 0.570 2,120,000 1,183,900 0.5584 0.268 0.263 0.268 0.263 0.273 4,431,090 0.2672 -3.45%
2015-06-22 0 0.580 0.560 0.580 0.560 0.580 1,188,000 678,560 0.5712 0.277 0.268 0.277 0.268 0.277 2,483,083 0.2733 -1.69%
2015-06-19 0 0.590 0.580 0.590 0.570 0.610 948,000 553,760 0.5841 0.282 0.277 0.282 0.273 0.292 1,981,450 0.2795 -1.67%
2015-06-18 0 0.600 0.590 0.600 0.590 0.610 1,170,000 695,400 0.5944 0.287 0.282 0.287 0.282 0.292 2,445,460 0.2844 -3.23%
2015-06-17 0 0.620 0.610 0.620 0.550 0.640 10,153,000 6,176,580 0.6084 0.297 0.292 0.297 0.263 0.306 21,221,160 0.2911 12.73%
2015-06-16 0 0.550 0.550 0.560 0.540 0.560 1,246,000 693,060 0.5562 0.263 0.263 0.268 0.258 0.268 2,604,311 0.2661 -1.79%
2015-06-15 0 0.560 0.560 0.570 0.550 0.560 2,576,000 1,430,720 0.5554 0.268 0.268 0.273 0.263 0.268 5,384,193 0.2657 -1.75%
2015-06-12 0 0.570 0.560 0.570 0.560 0.580 1,870,000 1,065,260 0.5697 0.273 0.268 0.273 0.268 0.277 3,908,556 0.2725 -1.72%
2015-06-11 0 0.580 0.570 0.580 0.560 0.590 3,120,000 1,793,200 0.5747 0.277 0.273 0.277 0.268 0.282 6,521,227 0.2750 0.00%
2015-06-10 0 0.580 0.580 0.590 0.570 0.620 3,951,500 2,352,665 0.5954 0.277 0.277 0.282 0.273 0.297 8,259,176 0.2849 -4.92%
2015-06-09 0 0.610 0.600 0.610 0.600 0.660 5,550,000 3,437,280 0.6193 0.292 0.287 0.292 0.287 0.316 11,600,260 0.2963 -6.15%
2015-06-08 0 0.650 0.650 0.660 0.640 0.660 4,482,000 2,918,220 0.6511 0.311 0.311 0.316 0.306 0.316 9,367,994 0.3115 -1.52%
2015-06-05 0 0.660 0.660 0.670 0.650 0.680 5,718,000 3,820,740 0.6682 0.316 0.316 0.321 0.311 0.325 11,951,403 0.3197 -1.49%
2015-06-04 0 0.670 0.670 0.680 0.640 0.710 18,385,000 12,336,120 0.6710 0.321 0.321 0.325 0.306 0.340 38,427,167 0.3210 0.00%
2015-06-03 0 0.670 0.660 0.670 0.660 0.690 2,508,000 1,689,300 0.6736 0.321 0.316 0.321 0.316 0.330 5,242,063 0.3223 0.00%
2015-06-02 0 0.670 0.660 0.680 0.650 0.680 4,558,000 3,041,260 0.6672 0.321 0.316 0.325 0.311 0.325 9,526,844 0.3192 0.00%
2015-06-01 0 0.670 0.670 0.680 0.670 0.680 2,700,000 1,822,520 0.6750 0.321 0.321 0.325 0.321 0.325 5,643,370 0.3229 -1.47%
2015-05-29 0 0.680 0.670 0.680 0.660 0.690 2,690,000 1,818,040 0.6759 0.325 0.321 0.325 0.316 0.330 5,622,468 0.3234 -1.45%
2015-05-28 0 0.690 0.680 0.690 0.670 0.750 19,956,000 13,929,900 0.6980 0.330 0.325 0.330 0.321 0.359 41,710,772 0.3340 -5.48%
2015-05-27 0 0.730 0.720 0.730 0.670 0.740 21,944,000 15,541,500 0.7082 0.349 0.344 0.349 0.321 0.354 45,865,964 0.3388 7.35%
2015-05-26 0 0.680 0.670 0.680 0.660 0.700 10,386,000 7,030,680 0.6769 0.325 0.321 0.325 0.316 0.335 21,708,162 0.3239 3.03%
2015-05-22 0 0.660 0.650 0.660 0.650 0.690 4,674,600 3,095,212 0.6621 0.316 0.311 0.316 0.311 0.330 9,770,554 0.3168 -2.94%
2015-05-21 0 0.680 0.670 0.680 0.650 0.680 7,568,000 5,046,140 0.6668 0.325 0.321 0.325 0.311 0.325 15,818,156 0.3190 6.25%
2015-05-20 0 0.640 0.640 0.650 0.640 0.660 2,910,000 1,888,100 0.6488 0.306 0.306 0.311 0.306 0.316 6,082,298 0.3104 -3.03%
2015-05-19 0 0.660 0.650 0.660 0.630 0.670 6,322,000 4,147,000 0.6560 0.316 0.311 0.316 0.301 0.321 13,213,845 0.3138 3.13%
2015-05-18 0 0.640 0.640 0.650 0.630 0.670 6,784,000 4,387,760 0.6468 0.306 0.306 0.311 0.301 0.321 14,179,489 0.3094 -4.48%
2015-05-15 0 0.670 0.660 0.670 0.650 0.710 23,452,000 15,859,960 0.6763 0.321 0.316 0.321 0.311 0.340 49,017,890 0.3236 4.69%
2015-05-14 0 0.640 0.640 0.650 0.600 0.670 16,646,000 10,731,120 0.6447 0.306 0.306 0.311 0.287 0.321 34,792,419 0.3084 6.67%
2015-05-13 0 0.600 0.600 0.610 0.590 0.610 2,470,000 1,494,700 0.6051 0.287 0.287 0.292 0.282 0.292 5,162,638 0.2895 0.00%
2015-05-12 0 0.600 0.590 0.610 0.590 0.610 3,406,000 2,058,080 0.6043 0.287 0.282 0.292 0.282 0.292 7,119,006 0.2891 -1.64%
2015-05-11 0 0.610 0.600 0.610 0.600 0.630 3,700,000 2,271,320 0.6139 0.292 0.287 0.292 0.287 0.301 7,733,507 0.2937 1.67%
2015-05-08 0 0.600 0.600 0.610 0.580 0.630 14,040,000 8,621,120 0.6140 0.287 0.287 0.292 0.277 0.301 29,345,522 0.2938 5.26%
2015-05-07 0 0.570 0.570 0.590 0.570 0.630 6,658,000 3,997,880 0.6005 0.273 0.273 0.282 0.273 0.301 13,916,131 0.2873 -9.52%
2015-05-06 0 0.630 0.620 0.630 0.610 0.670 7,766,000 4,933,400 0.6353 0.301 0.297 0.301 0.292 0.321 16,232,003 0.3039 0.00%
2015-05-05 0 0.630 0.630 0.640 0.620 0.680 11,056,000 7,112,560 0.6433 0.301 0.301 0.306 0.297 0.325 23,108,554 0.3078 -4.55%
2015-05-04 0 0.660 0.660 0.670 0.600 0.680 19,294,000 12,440,360 0.6448 0.316 0.316 0.321 0.287 0.325 40,327,101 0.3085 8.20%
2015-04-30 0 0.610 0.600 0.620 0.590 0.620 6,616,000 3,991,760 0.6033 0.292 0.287 0.297 0.282 0.297 13,828,346 0.2887 -1.61%
2015-04-29 0 0.620 0.610 0.620 0.610 0.630 3,614,000 2,243,380 0.6207 0.297 0.292 0.297 0.292 0.301 7,553,755 0.2970 -3.12%
2015-04-28 0 0.640 0.630 0.640 0.610 0.650 11,064,000 6,954,580 0.6286 0.306 0.301 0.306 0.292 0.311 23,125,275 0.3007 1.59%
2015-04-27 0 0.630 0.620 0.630 0.610 0.650 22,318,000 14,077,900 0.6308 0.301 0.297 0.301 0.292 0.311 46,647,675 0.3018 1.61%
2015-04-24 0 0.620 0.610 0.630 0.550 0.630 21,282,000 12,768,980 0.6000 0.297 0.292 0.301 0.263 0.301 44,482,293 0.2871 8.77%
2015-04-23 0 0.570 0.570 0.580 0.530 0.590 20,126,000 11,359,160 0.5644 0.273 0.273 0.277 0.254 0.282 42,066,095 0.2700 5.56%
2015-04-22 0 0.540 0.540 0.550 0.510 0.550 7,142,800 3,787,684 0.5303 0.258 0.258 0.263 0.244 0.263 14,929,430 0.2537 3.85%
2015-04-21 0 0.520 0.520 0.530 0.500 0.520 2,701,000 1,398,140 0.5176 0.249 0.249 0.254 0.239 0.249 5,645,460 0.2477 1.96%
2015-04-20 0 0.510 0.500 0.510 0.500 0.530 4,002,000 2,047,540 0.5116 0.244 0.239 0.244 0.239 0.254 8,364,728 0.2448 -3.77%
2015-04-17 0 0.530 0.510 0.530 0.510 0.540 4,693,333 2,470,746 0.5264 0.254 0.244 0.254 0.244 0.258 9,809,708 0.2519 0.00%
2015-04-16 0 0.530 0.520 0.530 0.520 0.550 7,050,000 3,772,280 0.5351 0.254 0.249 0.254 0.249 0.263 14,735,465 0.2560 3.92%
2015-04-15 0 0.510 0.510 0.520 0.510 0.520 5,462,000 2,819,760 0.5163 0.244 0.244 0.249 0.244 0.249 11,416,328 0.2470 0.00%
2015-04-14 0 0.510 0.500 0.520 0.500 0.540 9,262,000 4,799,960 0.5182 0.244 0.239 0.249 0.239 0.258 19,358,848 0.2479 -5.56%
2015-04-13 0 0.540 0.540 0.550 0.510 0.550 16,180,000 8,721,140 0.5390 0.258 0.258 0.263 0.244 0.263 33,818,415 0.2579 5.88%
2015-04-10 0 0.510 0.500 0.510 0.485 0.510 6,312,000 3,152,990 0.4995 0.244 0.239 0.244 0.232 0.244 13,192,944 0.2390 2.00%
2015-04-09 0 0.500 0.500 0.510 0.500 0.560 23,834,000 12,526,180 0.5256 0.239 0.239 0.244 0.239 0.268 49,816,323 0.2514 -3.85%
2015-04-08 0 0.520 0.520 0.530 0.490 0.530 27,302,000 14,101,650 0.5165 0.249 0.249 0.254 0.234 0.254 57,064,918 0.2471 7.22%
2015-04-02 0 0.485 0.485 0.490 0.460 0.495 10,114,000 4,904,640 0.4849 0.232 0.232 0.234 0.220 0.237 21,139,645 0.2320 3.19%
2015-04-01 0 0.470 0.465 0.470 0.460 0.475 4,658,000 2,174,010 0.4667 0.225 0.222 0.225 0.220 0.227 9,735,858 0.2233 1.08%
2015-03-31 0 0.465 0.460 0.465 0.460 0.480 4,030,000 1,875,330 0.4653 0.222 0.220 0.222 0.220 0.230 8,423,252 0.2226 -3.12%
2015-03-30 0 0.480 0.475 0.480 0.475 0.485 1,736,000 829,500 0.4778 0.230 0.227 0.230 0.227 0.232 3,628,478 0.2286 2.13%
2015-03-27 0 0.470 0.470 0.480 0.470 0.490 4,266,000 2,046,030 0.4796 0.225 0.225 0.230 0.225 0.234 8,916,524 0.2295 -4.08%
2015-03-26 0 0.490 0.490 0.495 0.480 0.510 14,328,000 7,149,220 0.4990 0.234 0.234 0.237 0.230 0.244 29,947,481 0.2387 1.03%
2015-03-25 0 0.485 0.475 0.485 0.465 0.485 2,546,000 1,215,990 0.4776 0.232 0.227 0.232 0.222 0.232 5,321,489 0.2285 4.30%
2015-03-24 0 0.465 0.465 0.475 0.465 0.480 796,000 373,520 0.4692 0.222 0.222 0.227 0.222 0.230 1,663,749 0.2245 -3.12%
2015-03-23 0 0.480 0.475 0.480 0.470 0.485 2,178,000 1,036,080 0.4757 0.230 0.227 0.230 0.225 0.232 4,552,318 0.2276 2.13%
2015-03-20 0 0.470 0.465 0.475 0.470 0.510 11,060,000 5,342,950 0.4831 0.225 0.222 0.227 0.225 0.244 23,116,914 0.2311 -6.00%
2015-03-19 0 0.500 0.500 0.510 0.440 0.510 39,534,000 19,344,210 0.4893 0.239 0.239 0.244 0.211 0.244 82,631,472 0.2341 13.64%
2015-03-18 0 0.440 0.440 0.450 0.435 0.455 2,582,000 1,156,070 0.4477 0.211 0.211 0.215 0.208 0.218 5,396,733 0.2142 1.15%
2015-03-17 0 0.435 0.435 0.440 0.430 0.435 1,018,000 439,270 0.4315 0.208 0.208 0.211 0.206 0.208 2,127,759 0.2064 0.00%
2015-03-16 0 0.435 0.425 0.435 0.425 0.435 436,000 186,360 0.4274 0.208 0.203 0.208 0.203 0.208 911,300 0.2045 1.16%
2015-03-13 0 0.430 0.430 0.435 0.425 0.430 262,000 112,600 0.4298 0.206 0.206 0.208 0.203 0.206 547,616 0.2056 0.00%
2015-03-12 0 0.430 0.430 0.435 0.425 0.435 456,000 195,840 0.4295 0.206 0.206 0.208 0.203 0.208 953,102 0.2055 0.00%
2015-03-11 0 0.430 0.425 0.435 0.425 0.435 1,110,000 476,050 0.4289 0.206 0.203 0.208 0.203 0.208 2,320,052 0.2052 -1.15%
2015-03-10 0 0.435 0.435 0.440 0.435 0.450 1,280,010 566,544 0.4426 0.208 0.208 0.211 0.208 0.215 2,675,396 0.2118 -3.33%
2015-03-09 0 0.450 0.445 0.450 0.450 0.470 3,452,000 1,571,440 0.4552 0.215 0.213 0.215 0.215 0.225 7,215,153 0.2178 -4.26%
2015-03-06 0 0.470 0.465 0.470 0.415 0.470 8,532,000 3,838,670 0.4499 0.225 0.222 0.225 0.199 0.225 17,833,048 0.2153 11.90%
2015-03-05 0 0.420 0.410 0.420 0.410 0.425 1,162,000 481,510 0.4144 0.201 0.196 0.201 0.196 0.203 2,428,739 0.1983 -1.18%
2015-03-04 0 0.425 0.425 0.430 0.425 0.435 232,000 99,730 0.4299 0.203 0.203 0.206 0.203 0.208 484,912 0.2057 0.00%
2015-03-03 0 0.425 0.425 0.440 0.425 0.440 528,000 227,210 0.4303 0.203 0.203 0.211 0.203 0.211 1,103,592 0.2059 -1.16%
2015-03-02 0 0.430 0.430 0.435 0.425 0.435 227,000 98,025 0.4318 0.206 0.206 0.208 0.203 0.208 474,461 0.2066 0.00%
2015-02-27 0 0.430 0.430 0.435 0.430 0.435 546,000 236,140 0.4325 0.206 0.206 0.208 0.206 0.208 1,141,215 0.2069 -1.15%
2015-02-26 0 0.435 0.430 0.440 0.430 0.440 522,000 227,440 0.4357 0.208 0.206 0.211 0.206 0.211 1,091,051 0.2085 2.35%
2015-02-25 0 0.425 0.420 0.430 0.420 0.445 1,820,000 788,590 0.4333 0.203 0.201 0.206 0.201 0.213 3,804,049 0.2073 -4.49%
2015-02-24 0 0.445 0.440 0.445 0.430 0.450 1,292,000 565,030 0.4373 0.213 0.211 0.213 0.206 0.215 2,700,457 0.2092 0.00%
2015-02-23 0 0.445 0.440 0.445 0.440 0.455 994,000 440,560 0.4432 0.213 0.211 0.213 0.211 0.218 2,077,596 0.2121 -2.20%
2015-02-18 0 0.455 0.450 0.455 0.450 0.465 902,000 409,030 0.4535 0.218 0.215 0.218 0.215 0.222 1,885,303 0.2170 0.00%
2015-02-17 0 0.455 0.450 0.455 0.400 0.475 18,876,000 8,446,530 0.4475 0.218 0.215 0.218 0.191 0.227 39,453,424 0.2141 15.19%
2015-02-16 0 0.395 0.395 0.400 0.390 0.395 126,000 49,460 0.3925 0.189 0.189 0.191 0.187 0.189 263,357 0.1878 1.28%
2015-02-13 0 0.390 0.390 0.395 0.380 0.400 1,326,000 510,990 0.3854 0.187 0.187 0.189 0.182 0.191 2,771,522 0.1844 -2.50%
2015-02-12 0 0.400 0.395 0.400 0.380 0.410 718,000 283,810 0.3953 0.191 0.189 0.191 0.182 0.196 1,500,718 0.1891 3.90%
2015-02-11 0 0.385 0.380 0.385 0.375 0.390 378,000 144,350 0.3819 0.184 0.182 0.184 0.179 0.187 790,072 0.1827 0.00%
2015-02-10 0 0.385 0.385 0.390 0.385 0.390 794,000 307,890 0.3878 0.184 0.184 0.187 0.184 0.187 1,659,569 0.1855 -1.28%
2015-02-09 0 0.390 0.380 0.390 0.375 0.390 2,556,000 981,170 0.3839 0.187 0.182 0.187 0.179 0.187 5,342,390 0.1837 0.00%
2015-02-06 0 0.390 0.390 0.400 0.390 0.405 1,806,000 716,780 0.3969 0.187 0.187 0.191 0.187 0.194 3,774,787 0.1899 -3.70%
2015-02-05 0 0.405 0.395 0.400 0.400 0.430 4,812,000 1,959,520 0.4072 0.194 0.189 0.191 0.191 0.206 10,057,739 0.1948 -3.57%
2015-02-04 0 0.420 0.415 0.420 0.420 0.440 1,378,000 589,900 0.4281 0.201 0.199 0.201 0.201 0.211 2,880,209 0.2048 0.00%
2015-02-03 0 0.420 0.410 0.420 0.405 0.420 1,078,000 443,840 0.4117 0.201 0.196 0.201 0.194 0.201 2,253,168 0.1970 1.20%
2015-02-02 0 0.415 0.415 0.420 0.415 0.445 580,000 246,340 0.4247 0.199 0.199 0.201 0.199 0.213 1,212,279 0.2032 -2.35%
2015-01-30 0 0.425 0.420 0.425 0.415 0.425 986,000 415,280 0.4212 0.203 0.201 0.203 0.199 0.203 2,060,875 0.2015 0.00%
2015-01-29 0 0.425 0.420 0.430 0.420 0.435 416,000 176,740 0.4249 0.203 0.201 0.206 0.201 0.208 869,497 0.2033 -2.30%
2015-01-28 0 0.435 0.435 0.440 0.420 0.435 1,942,000 830,450 0.4276 0.208 0.208 0.211 0.201 0.208 4,059,046 0.2046 3.57%
2015-01-27 0 0.420 0.410 0.420 0.410 0.430 2,536,000 1,062,700 0.4190 0.201 0.196 0.201 0.196 0.206 5,300,587 0.2005 -3.45%
2015-01-26 0 0.435 0.430 0.435 0.430 0.445 1,620,000 703,540 0.4343 0.208 0.206 0.208 0.206 0.213 3,386,022 0.2078 -1.14%
2015-01-23 0 0.440 0.435 0.440 0.435 0.450 3,238,000 1,414,950 0.4370 0.211 0.208 0.211 0.208 0.215 6,767,863 0.2091 -3.30%
2015-01-22 0 0.455 0.455 0.460 0.455 0.460 958,000 437,360 0.4565 0.218 0.218 0.220 0.218 0.220 2,002,351 0.2184 -2.15%
2015-01-21 0 0.465 0.465 0.470 0.430 0.470 1,878,000 857,760 0.4567 0.222 0.222 0.225 0.206 0.225 3,925,277 0.2185 4.49%
2015-01-20 0 0.445 0.440 0.445 0.430 0.450 1,288,000 566,410 0.4398 0.213 0.211 0.213 0.206 0.215 2,692,096 0.2104 -1.11%
2015-01-19 0 0.450 0.450 0.455 0.445 0.470 2,508,000 1,141,740 0.4552 0.215 0.215 0.218 0.213 0.225 5,242,063 0.2178 -4.26%
2015-01-16 0 0.470 0.470 0.475 0.470 0.480 440,000 207,080 0.4706 0.225 0.225 0.227 0.225 0.230 919,660 0.2252 -2.08%
2015-01-15 0 0.480 0.475 0.480 0.475 0.480 800,000 383,270 0.4791 0.230 0.227 0.230 0.227 0.230 1,672,110 0.2292 0.00%
2015-01-14 0 0.480 0.480 0.485 0.480 0.490 542,000 262,960 0.4852 0.230 0.230 0.232 0.230 0.234 1,132,854 0.2321 -1.03%
2015-01-13 0 0.485 0.485 0.490 0.480 0.490 440,000 213,900 0.4861 0.232 0.232 0.234 0.230 0.234 919,660 0.2326 -1.02%
2015-01-12 0 0.490 0.485 0.490 0.485 0.495 356,000 173,860 0.4884 0.234 0.232 0.234 0.232 0.237 744,089 0.2337 0.00%
2015-01-09 0 0.490 0.490 0.495 0.490 0.510 1,824,000 908,800 0.4982 0.234 0.234 0.237 0.234 0.244 3,812,410 0.2384 -3.92%
2015-01-08 0 0.510 0.500 0.510 0.500 0.510 460,000 234,400 0.5096 0.244 0.239 0.244 0.239 0.244 961,463 0.2438 0.00%
2015-01-07 0 0.510 0.500 0.510 0.500 0.520 1,000,000 508,760 0.5088 0.244 0.239 0.244 0.239 0.249 2,090,137 0.2434 2.00%
2015-01-06 0 0.500 0.500 0.510 0.495 0.500 548,000 273,140 0.4984 0.239 0.239 0.244 0.237 0.239 1,145,395 0.2385 -1.96%
2015-01-05 0 0.510 0.500 0.510 0.485 0.520 2,360,000 1,182,250 0.5010 0.244 0.239 0.244 0.232 0.249 4,932,723 0.2397 5.15%
2015-01-02 0 0.485 0.480 0.485 0.475 0.485 628,000 303,140 0.4827 0.232 0.230 0.232 0.227 0.232 1,312,606 0.2309 2.11%
2014-12-31 0 0.475 0.475 0.480 0.475 0.480 100,000 47,800 0.4780 0.227 0.227 0.230 0.227 0.230 209,014 0.2287 -1.04%
2014-12-30 0 0.480 0.480 0.485 0.475 0.485 730,000 349,900 0.4793 0.230 0.230 0.232 0.227 0.232 1,525,800 0.2293 0.00%
2014-12-29 0 0.480 0.475 0.480 0.470 0.480 968,000 456,810 0.4719 0.230 0.227 0.230 0.225 0.230 2,023,253 0.2258 0.00%
2014-12-24 0 0.480 0.480 0.485 0.480 0.490 180,000 86,700 0.4817 0.230 0.230 0.232 0.230 0.234 376,225 0.2304 -2.04%
2014-12-23 0 0.490 0.485 0.490 0.480 0.490 434,000 209,690 0.4832 0.234 0.232 0.234 0.230 0.234 907,119 0.2312 2.08%
2014-12-22 0 0.480 0.480 0.490 0.475 0.490 1,866,000 896,000 0.4802 0.230 0.230 0.234 0.227 0.234 3,900,195 0.2297 -1.03%
2014-12-19 0 0.485 0.485 0.490 0.480 0.495 1,252,000 611,830 0.4887 0.232 0.232 0.234 0.230 0.237 2,616,851 0.2338 -2.02%
2014-12-18 0 0.495 0.490 0.495 0.490 0.500 462,000 228,650 0.4949 0.237 0.234 0.237 0.234 0.239 965,643 0.2368 0.00%
2014-12-17 0 0.495 0.490 0.495 0.490 0.500 1,412,000 703,930 0.4985 0.237 0.234 0.237 0.234 0.239 2,951,273 0.2385 -2.94%
2014-12-16 0 0.510 0.495 0.510 0.495 0.510 3,012,000 1,502,960 0.4990 0.244 0.237 0.244 0.237 0.244 6,295,492 0.2387 0.00%
2014-12-15 0 0.510 0.510 0.520 0.500 0.560 6,698,000 3,487,600 0.5207 0.244 0.244 0.249 0.239 0.268 13,999,737 0.2491 3.03%
2014-12-12 0 0.495 0.485 0.495 0.485 0.495 2,070,000 1,015,940 0.4908 0.237 0.232 0.237 0.232 0.237 4,326,583 0.2348 0.00%
2014-12-11 0 0.495 0.490 0.495 0.490 0.500 2,454,000 1,208,720 0.4926 0.237 0.234 0.237 0.234 0.239 5,129,196 0.2357 -2.94%
2014-12-10 0 0.510 0.500 0.510 0.500 0.510 2,722,000 1,368,820 0.5029 0.244 0.239 0.244 0.239 0.244 5,689,353 0.2406 0.00%
2014-12-09 0 0.510 0.510 0.520 0.500 0.540 3,590,000 1,849,740 0.5152 0.244 0.244 0.249 0.239 0.258 7,503,591 0.2465 -5.56%
2014-12-08 0 0.540 0.530 0.540 0.530 0.560 2,388,000 1,290,120 0.5403 0.258 0.254 0.258 0.254 0.268 4,991,247 0.2585 0.00%
2014-12-05 0 0.540 0.530 0.540 0.540 0.560 2,736,000 1,488,620 0.5441 0.258 0.254 0.258 0.258 0.268 5,718,615 0.2603 -1.82%
2014-12-04 0 0.550 0.540 0.550 0.540 0.570 3,196,000 1,759,540 0.5505 0.263 0.258 0.263 0.258 0.273 6,680,078 0.2634 -3.51%
2014-12-03 0 0.570 0.560 0.570 0.560 0.570 1,620,000 913,340 0.5638 0.273 0.268 0.273 0.268 0.273 3,386,022 0.2697 0.00%
2014-12-02 0 0.570 0.570 0.580 0.560 0.580 2,116,000 1,206,720 0.5703 0.273 0.273 0.277 0.268 0.277 4,422,730 0.2728 0.00%
2014-12-01 0 0.570 0.560 0.570 0.560 0.600 5,852,000 3,346,600 0.5719 0.273 0.268 0.273 0.268 0.287 12,231,481 0.2736 -3.39%
2014-11-28 0 0.590 0.580 0.590 0.590 0.610 3,668,000 2,188,640 0.5967 0.282 0.277 0.282 0.282 0.292 7,666,622 0.2855 -1.67%
2014-11-27 0 0.600 0.590 0.600 0.570 0.600 3,912,000 2,302,140 0.5885 0.287 0.282 0.287 0.273 0.287 8,176,616 0.2816 3.45%
2014-11-26 0 0.580 0.580 0.590 0.580 0.590 2,552,000 1,488,660 0.5833 0.277 0.277 0.282 0.277 0.282 5,334,029 0.2791 -1.69%
2014-11-25 0 0.590 0.580 0.600 0.590 0.600 1,460,000 861,600 0.5901 0.282 0.277 0.287 0.282 0.287 3,051,600 0.2823 -1.67%
2014-11-24 0 0.600 0.590 0.600 0.590 0.600 2,595,000 1,543,250 0.5947 0.287 0.282 0.287 0.282 0.287 5,423,905 0.2845 1.69%
2014-11-21 0 0.590 0.580 0.590 0.570 0.610 21,618,000 12,703,600 0.5876 0.282 0.277 0.282 0.273 0.292 45,184,579 0.2811 -7.81%
2014-11-20 0 0.640 0.630 0.640 0.630 0.650 838,000 532,540 0.6355 0.306 0.301 0.306 0.301 0.311 1,751,535 0.3040 -1.54%
2014-11-19 0 0.650 0.640 0.650 0.630 0.650 1,694,000 1,085,220 0.6406 0.311 0.306 0.311 0.301 0.311 3,540,692 0.3065 3.17%
2014-11-18 0 0.630 0.630 0.640 0.630 0.660 1,824,000 1,171,260 0.6421 0.301 0.301 0.306 0.301 0.316 3,812,410 0.3072 -3.08%
2014-11-17 0 0.650 0.640 0.650 0.640 0.660 540,000 346,300 0.6413 0.311 0.306 0.311 0.306 0.316 1,128,674 0.3068 0.00%
2014-11-14 0 0.650 0.640 0.650 0.630 0.650 990,000 638,220 0.6447 0.311 0.306 0.311 0.301 0.311 2,069,236 0.3084 0.00%
2014-11-13 0 0.650 0.640 0.650 0.640 0.650 1,616,000 1,036,140 0.6412 0.311 0.306 0.311 0.306 0.311 3,377,661 0.3068 0.00%
2014-11-12 0 0.650 0.640 0.650 0.640 0.660 1,458,000 945,940 0.6488 0.311 0.306 0.311 0.306 0.316 3,047,420 0.3104 0.00%
2014-11-11 0 0.650 0.640 0.650 0.640 0.660 2,672,000 1,724,200 0.6453 0.311 0.306 0.311 0.306 0.316 5,584,846 0.3087 -1.52%
2014-11-10 0 0.660 0.650 0.660 0.650 0.680 4,698,000 3,097,880 0.6594 0.316 0.311 0.316 0.311 0.325 9,819,463 0.3155 -1.49%
2014-11-07 0 0.670 0.660 0.670 0.660 0.680 3,744,000 2,481,100 0.6627 0.321 0.316 0.321 0.316 0.325 7,825,473 0.3171 1.52%
2014-11-06 0 0.660 0.660 0.670 0.660 0.670 1,724,000 1,143,440 0.6632 0.316 0.316 0.321 0.316 0.321 3,603,396 0.3173 -1.49%
2014-11-05 0 0.670 0.650 0.670 0.660 0.670 5,848,000 3,885,600 0.6644 0.321 0.311 0.321 0.316 0.321 12,223,121 0.3179 0.00%
2014-11-04 0 0.670 0.660 0.670 0.660 0.690 5,126,000 3,443,860 0.6718 0.321 0.316 0.321 0.316 0.330 10,714,042 0.3214 -2.90%
2014-11-03 0 0.690 0.680 0.690 0.680 0.710 4,986,000 3,460,560 0.6941 0.330 0.325 0.330 0.325 0.340 10,421,423 0.3321 -2.82%
2014-10-31 0 0.710 0.700 0.710 0.690 0.730 19,654,000 13,995,980 0.7121 0.340 0.335 0.340 0.330 0.349 41,079,551 0.3407 2.90%
2014-10-30 0 0.690 0.680 0.690 0.680 0.710 8,268,000 5,720,160 0.6918 0.330 0.325 0.330 0.325 0.340 17,281,252 0.3310 1.47%
2014-10-29 0 0.680 0.680 0.690 0.680 0.700 3,482,000 2,400,780 0.6895 0.325 0.325 0.330 0.325 0.335 7,277,857 0.3299 -1.45%
2014-10-28 0 0.690 0.680 0.690 0.680 0.690 2,560,000 1,743,600 0.6811 0.330 0.325 0.330 0.325 0.330 5,350,750 0.3259 1.47%
2014-10-27 0 0.680 0.670 0.680 0.670 0.690 3,468,000 2,339,320 0.6745 0.325 0.321 0.325 0.321 0.330 7,248,595 0.3227 -2.86%
2014-10-24 0 0.700 0.690 0.700 0.670 0.710 12,552,000 8,698,700 0.6930 0.335 0.330 0.335 0.321 0.340 26,235,398 0.3316 2.94%
2014-10-23 0 0.680 0.670 0.690 0.650 0.690 6,742,000 4,522,620 0.6708 0.325 0.321 0.330 0.311 0.330 14,091,703 0.3209 3.03%
2014-10-22 0 0.660 0.650 0.660 0.640 0.680 5,918,000 3,944,520 0.6665 0.316 0.311 0.316 0.306 0.325 12,369,430 0.3189 0.00%
2014-10-21 0 0.660 0.650 0.660 0.640 0.690 5,794,000 3,821,280 0.6595 0.316 0.311 0.316 0.306 0.330 12,110,253 0.3155 -1.49%
2014-10-20 0 0.670 0.660 0.670 0.590 0.680 21,086,000 13,570,800 0.6436 0.321 0.316 0.321 0.282 0.325 44,072,627 0.3079 9.84%
2014-10-17 0 0.610 0.600 0.610 0.590 0.620 2,486,000 1,503,200 0.6047 0.292 0.287 0.292 0.282 0.297 5,196,080 0.2893 -1.61%
2014-10-16 0 0.620 0.610 0.620 0.610 0.620 2,726,000 1,672,420 0.6135 0.297 0.292 0.297 0.292 0.297 5,697,713 0.2935 0.00%
2014-10-15 0 0.620 0.610 0.620 0.590 0.650 22,455,000 14,028,340 0.6247 0.297 0.292 0.297 0.282 0.311 46,934,024 0.2989 6.90%
2014-10-14 0 0.580 0.570 0.580 0.570 0.580 1,678,000 969,940 0.5780 0.277 0.273 0.277 0.273 0.277 3,507,250 0.2766 1.75%
2014-10-13 0 0.570 0.570 0.580 0.560 0.570 2,748,000 1,553,200 0.5652 0.273 0.273 0.277 0.268 0.273 5,743,696 0.2704 -1.72%
2014-10-10 0 0.580 0.570 0.580 0.570 0.580 1,984,000 1,148,340 0.5788 0.277 0.273 0.277 0.273 0.277 4,146,832 0.2769 -1.69%
2014-10-09 0 0.590 0.580 0.590 0.580 0.600 1,014,000 596,520 0.5883 0.282 0.277 0.282 0.277 0.287 2,119,399 0.2815 0.00%
2014-10-08 0 0.590 0.590 0.600 0.580 0.590 1,340,000 783,620 0.5848 0.282 0.282 0.287 0.277 0.282 2,800,783 0.2798 0.00%
2014-10-07 0 0.590 0.590 0.600 0.590 0.600 960,000 567,760 0.5914 0.282 0.282 0.287 0.282 0.287 2,006,531 0.2830 -1.67%
2014-10-06 0 0.600 0.590 0.600 0.580 0.600 2,792,000 1,646,980 0.5899 0.287 0.282 0.287 0.277 0.287 5,835,662 0.2822 3.45%
2014-10-03 0 0.580 0.570 0.580 0.550 0.580 4,114,000 2,325,940 0.5654 0.277 0.273 0.277 0.263 0.277 8,598,823 0.2705 0.00%
2014-09-30 0 0.580 0.570 0.580 0.570 0.590 4,076,000 2,344,040 0.5751 0.277 0.273 0.277 0.273 0.282 8,519,398 0.2751 -1.69%
2014-09-29 0 0.590 0.590 0.600 0.580 0.610 7,340,000 4,362,940 0.5944 0.282 0.282 0.287 0.277 0.292 15,341,605 0.2844 -7.81%
2014-09-26 0 0.640 0.630 0.640 0.630 0.660 7,766,000 4,997,440 0.6435 0.306 0.301 0.306 0.301 0.316 16,232,003 0.3079 -3.03%
2014-09-25 0 0.660 0.650 0.660 0.630 0.680 17,174,000 11,258,860 0.6556 0.316 0.311 0.316 0.301 0.325 35,896,011 0.3137 3.13%
2014-09-24 0 0.640 0.630 0.650 0.570 0.650 15,076,000 9,195,260 0.6099 0.306 0.301 0.311 0.273 0.311 31,510,904 0.2918 8.47%
2014-09-23 0 0.590 0.580 0.590 0.580 0.590 1,752,000 1,019,100 0.5817 0.282 0.277 0.282 0.277 0.282 3,661,920 0.2783 -1.67%
2014-09-22 0 0.600 0.590 0.600 0.590 0.610 3,768,000 2,243,760 0.5955 0.287 0.282 0.287 0.282 0.292 7,875,636 0.2849 -1.64%
2014-09-19 0 0.610 0.600 0.620 0.590 0.620 3,746,000 2,272,920 0.6068 0.292 0.287 0.297 0.282 0.297 7,829,653 0.2903 1.67%
2014-09-18 0 0.600 0.600 0.610 0.600 0.610 1,968,000 1,184,500 0.6019 0.287 0.287 0.292 0.287 0.292 4,113,389 0.2880 -1.64%
2014-09-17 0 0.610 0.600 0.610 0.600 0.610 960,000 583,020 0.6073 0.292 0.287 0.292 0.287 0.292 2,006,531 0.2906 0.00%
2014-09-16 0 0.610 0.590 0.610 0.590 0.630 4,012,000 2,435,380 0.6070 0.292 0.282 0.292 0.282 0.301 8,385,629 0.2904 0.00%
2014-09-15 0 0.610 0.610 0.620 0.610 0.630 2,380,000 1,471,900 0.6184 0.292 0.292 0.297 0.292 0.301 4,974,526 0.2959 -4.69%
2014-09-12 0 0.640 0.630 0.640 0.600 0.650 17,780,000 11,143,100 0.6267 0.306 0.301 0.306 0.287 0.311 37,162,634 0.2998 6.67%
2014-09-11 0 0.600 0.590 0.600 0.590 0.610 1,494,000 896,200 0.5999 0.287 0.282 0.287 0.282 0.292 3,122,665 0.2870 -1.64%
2014-09-10 0 0.610 0.600 0.610 0.590 0.610 1,930,000 1,159,540 0.6008 0.292 0.287 0.292 0.282 0.292 4,033,964 0.2874 -1.61%
2014-09-08 0 0.620 0.610 0.620 0.600 0.620 2,856,000 1,740,340 0.6094 0.297 0.292 0.297 0.287 0.297 5,969,431 0.2915 3.33%
2014-09-05 0 0.600 0.590 0.600 0.590 0.610 1,970,000 1,185,480 0.6018 0.287 0.282 0.287 0.282 0.292 4,117,570 0.2879 0.00%
2014-09-04 0 0.600 0.590 0.600 0.590 0.620 4,842,000 2,921,900 0.6034 0.287 0.282 0.287 0.282 0.297 10,120,443 0.2887 0.00%
2014-09-03 0 0.600 0.590 0.600 0.580 0.620 7,674,000 4,617,260 0.6017 0.287 0.282 0.287 0.277 0.297 16,039,711 0.2879 3.45%
2014-09-02 0 0.580 0.580 0.590 0.560 0.580 1,254,000 712,280 0.5680 0.277 0.277 0.282 0.268 0.277 2,621,032 0.2718 1.75%
2014-09-01 0 0.570 0.560 0.570 0.560 0.570 1,058,000 601,860 0.5689 0.273 0.268 0.273 0.268 0.273 2,211,365 0.2722 1.79%
2014-08-29 0 0.560 0.560 0.570 0.560 0.580 3,408,000 1,938,200 0.5687 0.268 0.268 0.273 0.268 0.277 7,123,187 0.2721 -1.75%
2014-08-28 0 0.570 0.570 0.580 0.570 0.630 7,068,000 4,203,740 0.5948 0.273 0.273 0.277 0.273 0.301 14,773,088 0.2846 -8.06%
2014-08-27 0 0.620 0.620 0.630 0.620 0.630 1,710,000 1,072,140 0.6270 0.297 0.297 0.301 0.297 0.301 3,574,134 0.3000 0.00%
2014-08-26 0 0.620 0.620 0.640 0.620 0.630 4,946,000 3,098,140 0.6264 0.297 0.297 0.306 0.297 0.301 10,337,817 0.2997 -1.59%
2014-08-25 0 0.630 0.620 0.630 0.610 0.640 4,536,000 2,826,020 0.6230 0.301 0.297 0.301 0.292 0.306 9,480,861 0.2981 -1.56%
2014-08-22 0 0.640 0.640 0.650 0.630 0.650 3,398,000 2,182,340 0.6422 0.306 0.306 0.311 0.301 0.311 7,102,285 0.3073 1.59%
2014-08-21 0 0.630 0.620 0.630 0.620 0.630 2,224,000 1,399,720 0.6294 0.301 0.297 0.301 0.297 0.301 4,648,464 0.3011 1.61%
2014-08-20 0 0.620 0.620 0.640 0.620 0.640 3,904,000 2,440,740 0.6252 0.297 0.297 0.306 0.297 0.306 8,159,894 0.2991 -3.12%
2014-08-19 0 0.640 0.630 0.640 0.620 0.650 4,588,000 2,910,740 0.6344 0.306 0.301 0.306 0.297 0.311 9,589,548 0.3035 1.59%
2014-08-18 0 0.630 0.630 0.640 0.630 0.650 2,396,000 1,536,580 0.6413 0.301 0.301 0.306 0.301 0.311 5,007,968 0.3068 -3.08%
2014-08-15 0 0.650 0.640 0.650 0.640 0.660 6,030,000 3,923,760 0.6507 0.311 0.306 0.311 0.306 0.316 12,603,525 0.3113 -1.52%
2014-08-14 0 0.660 0.650 0.660 0.650 0.660 2,026,000 1,326,480 0.6547 0.316 0.311 0.316 0.311 0.316 4,234,617 0.3132 1.54%
2014-08-13 0 0.650 0.650 0.660 0.650 0.660 1,748,000 1,144,800 0.6549 0.311 0.311 0.316 0.311 0.316 3,653,559 0.3133 -1.52%
2014-08-12 0 0.660 0.660 0.670 0.650 0.680 7,154,000 4,717,240 0.6594 0.316 0.316 0.321 0.311 0.325 14,952,839 0.3155 -2.94%
2014-08-11 0 0.680 0.680 0.690 0.650 0.680 4,749,600 3,204,328 0.6747 0.325 0.325 0.330 0.311 0.325 9,927,314 0.3228 4.62%
2014-08-08 0 0.650 0.650 0.660 0.650 0.660 1,802,000 1,173,660 0.6513 0.311 0.311 0.316 0.311 0.316 3,766,427 0.3116 0.00%
2014-08-07 0 0.650 0.650 0.660 0.640 0.670 3,158,000 2,065,020 0.6539 0.311 0.311 0.316 0.306 0.321 6,600,652 0.3129 -4.41%
2014-08-06 0 0.680 0.670 0.680 0.660 0.680 1,098,000 737,440 0.6716 0.325 0.321 0.325 0.316 0.325 2,294,970 0.3213 1.49%
2014-08-05 0 0.670 0.670 0.680 0.670 0.690 938,000 635,830 0.6779 0.321 0.321 0.325 0.321 0.330 1,960,548 0.3243 0.00%
2014-08-04 0 0.670 0.670 0.680 0.670 0.680 1,218,000 823,500 0.6761 0.321 0.321 0.325 0.321 0.325 2,545,787 0.3235 0.00%
2014-08-01 0 0.670 0.670 0.680 0.670 0.690 1,632,000 1,113,060 0.6820 0.321 0.321 0.325 0.321 0.330 3,411,103 0.3263 -4.29%
2014-07-31 0 0.700 0.690 0.700 0.680 0.700 1,472,000 1,016,260 0.6904 0.335 0.330 0.335 0.325 0.335 3,076,682 0.3303 0.00%
2014-07-30 0 0.700 0.690 0.700 0.690 0.710 3,006,000 2,094,840 0.6969 0.335 0.330 0.335 0.330 0.340 6,282,952 0.3334 1.45%
2014-07-29 0 0.690 0.690 0.700 0.670 0.700 7,366,000 5,065,980 0.6878 0.330 0.330 0.335 0.321 0.335 15,395,948 0.3290 1.47%
2014-07-28 0 0.680 0.680 0.690 0.680 0.690 2,442,000 1,677,180 0.6868 0.325 0.325 0.330 0.325 0.330 5,104,114 0.3286 0.00%
2014-07-25 0 0.680 0.670 0.690 0.670 0.690 5,440,000 3,692,080 0.6787 0.325 0.321 0.330 0.321 0.330 11,370,345 0.3247 1.49%
2014-07-24 0 0.670 0.670 0.680 0.670 0.700 4,252,400 2,903,736 0.6828 0.321 0.321 0.325 0.321 0.335 8,888,098 0.3267 -2.90%
2014-07-23 0 0.690 0.680 0.690 0.680 0.720 16,470,000 11,490,760 0.6977 0.330 0.325 0.330 0.325 0.344 34,424,555 0.3338 1.47%
2014-07-22 0 0.680 0.680 0.690 0.640 0.690 12,342,000 8,272,880 0.6703 0.325 0.325 0.330 0.306 0.330 25,796,470 0.3207 7.94%
2014-07-21 0 0.630 0.630 0.640 0.630 0.650 1,756,000 1,124,240 0.6402 0.301 0.301 0.306 0.301 0.311 3,670,280 0.3063 -3.08%
2014-07-18 0 0.650 0.640 0.650 0.640 0.650 2,898,000 1,873,500 0.6465 0.311 0.306 0.311 0.306 0.311 6,057,217 0.3093 1.56%
2014-07-17 0 0.640 0.630 0.640 0.630 0.650 2,934,000 1,875,220 0.6391 0.306 0.301 0.306 0.301 0.311 6,132,462 0.3058 0.00%
2014-07-16 0 0.640 0.630 0.640 0.630 0.640 1,313,000 838,950 0.6390 0.306 0.301 0.306 0.301 0.306 2,744,350 0.3057 0.00%
2014-07-15 0 0.640 0.630 0.640 0.630 0.650 1,108,000 705,760 0.6370 0.306 0.301 0.306 0.301 0.311 2,315,872 0.3047 1.59%
2014-07-14 0 0.630 0.630 0.640 0.620 0.640 2,208,000 1,389,200 0.6292 0.301 0.301 0.306 0.297 0.306 4,615,022 0.3010 1.61%
2014-07-11 0 0.620 0.620 0.630 0.620 0.640 2,920,000 1,831,580 0.6273 0.297 0.297 0.301 0.297 0.306 6,103,200 0.3001 -3.12%
2014-07-10 0 0.640 0.640 0.650 0.640 0.650 2,088,000 1,343,420 0.6434 0.306 0.306 0.311 0.306 0.311 4,364,206 0.3078 -1.54%
2014-07-09 0 0.650 0.640 0.650 0.640 0.650 1,244,000 804,380 0.6466 0.311 0.306 0.311 0.306 0.311 2,600,130 0.3094 0.00%
2014-07-08 0 0.650 0.650 0.660 0.650 0.670 1,778,000 1,167,180 0.6565 0.311 0.311 0.316 0.311 0.321 3,716,263 0.3141 -2.99%
2014-07-07 0 0.670 0.660 0.670 0.660 0.670 1,924,000 1,278,940 0.6647 0.321 0.316 0.321 0.316 0.321 4,021,423 0.3180 0.00%
2014-07-04 0 0.670 0.670 0.680 0.670 0.690 2,664,000 1,813,460 0.6807 0.321 0.321 0.325 0.321 0.330 5,568,125 0.3257 -1.47%
2014-07-03 0 0.680 0.670 0.680 0.670 0.690 9,338,000 6,319,380 0.6767 0.325 0.321 0.325 0.321 0.330 19,517,698 0.3238 3.03%
2014-07-02 0 0.660 0.650 0.660 0.650 0.660 6,388,000 4,186,220 0.6553 0.316 0.311 0.316 0.311 0.316 13,351,794 0.3135 1.54%
2014-06-30 0 0.650 0.650 0.660 0.650 0.680 8,434,000 5,536,240 0.6564 0.311 0.311 0.316 0.311 0.325 17,628,215 0.3141 -4.41%
2014-06-27 0 0.680 0.680 0.690 0.670 0.700 2,801,536 1,919,953 0.6853 0.325 0.325 0.330 0.321 0.335 5,855,594 0.3279 -1.45%
2014-06-26 0 0.690 0.680 0.690 0.680 0.690 1,460,000 997,700 0.6834 0.330 0.325 0.330 0.325 0.330 3,051,600 0.3269 0.00%
2014-06-25 0 0.690 0.680 0.690 0.670 0.690 1,864,000 1,262,020 0.6770 0.330 0.325 0.330 0.321 0.330 3,896,015 0.3239 2.99%
2014-06-24 0 0.670 0.660 0.670 0.650 0.680 6,374,000 4,244,360 0.6659 0.321 0.316 0.321 0.311 0.325 13,322,533 0.3186 0.00%
2014-06-23 0 0.670 0.670 0.680 0.670 0.710 6,284,000 4,342,620 0.6911 0.321 0.321 0.325 0.321 0.340 13,134,420 0.3306 -5.63%
2014-06-20 0 0.710 0.700 0.710 0.700 0.710 3,028,000 2,144,500 0.7082 0.340 0.335 0.340 0.335 0.340 6,328,935 0.3388 0.00%
2014-06-19 0 0.710 0.700 0.710 0.700 0.740 7,012,000 5,022,900 0.7163 0.340 0.335 0.340 0.335 0.354 14,656,040 0.3427 -2.74%
2014-06-18 0 0.730 0.720 0.730 0.700 0.760 21,042,000 15,588,940 0.7408 0.349 0.344 0.349 0.335 0.364 43,980,661 0.3544 2.82%
2014-06-17 0 0.710 0.700 0.710 0.700 0.730 5,670,000 4,056,300 0.7154 0.340 0.335 0.340 0.335 0.349 11,851,076 0.3423 -2.74%
2014-06-16 0 0.730 0.730 0.740 0.730 0.760 8,068,000 6,048,380 0.7497 0.349 0.349 0.354 0.349 0.364 16,863,224 0.3587 0.00%
2014-06-13 0 0.730 0.730 0.740 0.710 0.750 18,298,000 13,398,300 0.7322 0.349 0.349 0.354 0.340 0.359 38,245,325 0.3503 0.00%
2014-06-12 0 0.730 0.720 0.730 0.690 0.750 18,140,000 13,319,760 0.7343 0.349 0.344 0.349 0.330 0.359 37,915,083 0.3513 4.29%
2014-06-11 0 0.700 0.700 0.710 0.690 0.710 2,350,000 1,644,820 0.6999 0.335 0.335 0.340 0.330 0.340 4,911,822 0.3349 0.00%
2014-06-10 0 0.700 0.700 0.710 0.690 0.710 2,754,000 1,929,100 0.7005 0.335 0.335 0.340 0.330 0.340 5,756,237 0.3351 0.00%
2014-06-09 0 0.700 0.700 0.710 0.700 0.710 716,000 507,040 0.7082 0.335 0.335 0.340 0.335 0.340 1,496,538 0.3388 -1.41%
2014-06-06 0 0.710 0.700 0.710 0.700 0.730 2,129,536 1,522,264 0.7148 0.340 0.335 0.340 0.335 0.349 4,451,022 0.3420 0.00%
2014-06-05 0 0.710 0.710 0.720 0.710 0.720 1,280,000 908,880 0.7101 0.340 0.340 0.344 0.340 0.344 2,675,375 0.3397 1.43%
2014-06-04 0 0.700 0.700 0.710 0.690 0.720 3,240,000 2,285,900 0.7055 0.335 0.335 0.340 0.330 0.344 6,772,044 0.3375 -4.11%
2014-06-03 0 0.730 0.720 0.730 0.710 0.730 1,544,000 1,109,220 0.7184 0.349 0.344 0.349 0.340 0.349 3,227,171 0.3437 0.00%
2014-05-30 0 0.730 0.710 0.730 0.710 0.730 1,706,000 1,225,980 0.7186 0.349 0.340 0.349 0.340 0.349 3,565,774 0.3438 1.39%
2014-05-29 0 0.720 0.710 0.720 0.700 0.740 3,074,000 2,228,660 0.7250 0.344 0.340 0.344 0.335 0.354 6,425,081 0.3469 -2.70%
2014-05-28 0 0.740 0.730 0.740 0.730 0.760 7,344,000 5,507,200 0.7499 0.354 0.349 0.354 0.349 0.364 15,349,965 0.3588 1.37%
2014-05-27 0 0.730 0.730 0.750 0.730 0.750 2,436,000 1,798,280 0.7382 0.349 0.349 0.359 0.349 0.359 5,091,573 0.3532 -2.67%
2014-05-26 0 0.750 0.740 0.750 0.720 0.750 2,858,000 2,093,800 0.7326 0.359 0.354 0.359 0.344 0.359 5,973,611 0.3505 2.74%
2014-05-23 0 0.730 0.720 0.730 0.710 0.740 1,882,000 1,362,880 0.7242 0.349 0.344 0.349 0.340 0.354 3,933,638 0.3465 -1.35%
2014-05-22 0 0.740 0.730 0.740 0.730 0.750 3,860,000 2,867,080 0.7428 0.354 0.349 0.354 0.349 0.359 8,067,928 0.3554 0.00%
2014-05-21 0 0.740 0.730 0.740 0.710 0.770 24,966,000 18,653,940 0.7472 0.354 0.349 0.354 0.340 0.368 52,182,358 0.3575 4.23%
2014-05-20 0 0.710 0.700 0.710 0.690 0.710 2,478,000 1,736,040 0.7006 0.340 0.335 0.340 0.330 0.340 5,179,359 0.3352 4.41%
2014-05-19 0 0.680 0.680 0.690 0.670 0.690 1,326,000 897,620 0.6769 0.325 0.325 0.330 0.321 0.330 2,771,522 0.3239 -1.45%
2014-05-16 0 0.690 0.680 0.690 0.670 0.700 2,000,000 1,369,360 0.6847 0.330 0.325 0.330 0.321 0.335 4,180,274 0.3276 -2.82%
2014-05-15 0 0.710 0.690 0.710 0.690 0.720 3,209,000 2,266,220 0.7062 0.340 0.330 0.340 0.330 0.344 6,707,249 0.3379 1.43%
2014-05-14 0 0.700 0.690 0.700 0.670 0.700 4,166,000 2,886,460 0.6929 0.335 0.330 0.335 0.321 0.335 8,707,510 0.3315 6.06%
2014-05-13 0 0.660 0.660 0.670 0.660 0.670 1,598,000 1,066,080 0.6671 0.316 0.316 0.321 0.316 0.321 3,340,039 0.3192 0.00%
2014-05-12 0 0.660 0.660 0.670 0.640 0.670 2,328,000 1,527,700 0.6562 0.316 0.316 0.321 0.306 0.321 4,865,839 0.3140 1.54%
2014-05-09 0 0.650 0.650 0.660 0.630 0.660 2,858,800 1,843,996 0.6450 0.311 0.311 0.316 0.301 0.316 5,975,283 0.3086 1.56%
2014-05-08 0 0.640 0.640 0.650 0.640 0.670 2,684,000 1,745,800 0.6504 0.306 0.306 0.311 0.306 0.321 5,609,927 0.3112 -1.54%
2014-05-07 0 0.650 0.640 0.660 0.640 0.680 3,350,000 2,232,100 0.6663 0.311 0.306 0.316 0.306 0.325 7,001,959 0.3188 -4.41%
2014-05-05 0 0.680 0.680 0.690 0.670 0.690 2,268,000 1,536,800 0.6776 0.325 0.325 0.330 0.321 0.330 4,740,430 0.3242 -2.86%
2014-05-02 0 0.700 0.690 0.700 0.660 0.710 3,370,000 2,308,220 0.6849 0.335 0.330 0.335 0.316 0.340 7,043,761 0.3277 2.94%
2014-04-30 0 0.680 0.680 0.690 0.680 0.700 3,308,000 2,275,000 0.6877 0.325 0.325 0.330 0.325 0.335 6,914,173 0.3290 -2.86%
2014-04-29 0 0.700 0.700 0.710 0.680 0.740 8,142,000 5,654,520 0.6945 0.335 0.335 0.340 0.325 0.354 17,017,895 0.3323 -4.11%
2014-04-28 0 0.730 0.730 0.740 0.730 0.770 3,310,000 2,482,760 0.7501 0.349 0.349 0.354 0.349 0.368 6,918,353 0.3589 -5.19%
2014-04-25 0 0.770 0.770 0.780 0.760 0.780 2,192,000 1,697,100 0.7742 0.368 0.368 0.373 0.364 0.373 4,581,580 0.3704 -2.53%
2014-04-24 0 0.790 0.780 0.790 0.760 0.790 3,560,000 2,759,920 0.7753 0.378 0.373 0.378 0.364 0.378 7,440,887 0.3709 1.28%
2014-04-23 0 0.780 0.780 0.790 0.750 0.790 4,436,000 3,438,840 0.7752 0.373 0.373 0.378 0.359 0.378 9,271,847 0.3709 5.41%
2014-04-22 0 0.740 0.740 0.750 0.740 0.760 2,148,000 1,613,560 0.7512 0.354 0.354 0.359 0.354 0.364 4,489,614 0.3594 0.00%
2014-04-17 0 0.740 0.740 0.750 0.740 0.770 3,926,000 2,933,460 0.7472 0.354 0.354 0.359 0.354 0.368 8,205,877 0.3575 -2.63%
2014-04-16 0 0.760 0.750 0.760 0.740 0.770 2,730,000 2,062,020 0.7553 0.364 0.359 0.364 0.354 0.368 5,706,074 0.3614 1.33%
2014-04-15 0 0.750 0.750 0.760 0.730 0.780 7,420,000 5,563,520 0.7498 0.359 0.359 0.364 0.349 0.373 15,508,816 0.3587 -2.60%
2014-04-14 0 0.770 0.760 0.770 0.750 0.800 7,196,000 5,528,440 0.7683 0.368 0.364 0.368 0.359 0.383 15,040,625 0.3676 -3.75%
2014-04-11 0 0.800 0.790 0.800 0.800 0.820 4,814,000 3,863,440 0.8025 0.383 0.378 0.383 0.383 0.392 10,061,919 0.3840 -1.23%
2014-04-10 0 0.810 0.810 0.820 0.810 0.840 3,986,000 3,275,980 0.8219 0.388 0.388 0.392 0.388 0.402 8,331,286 0.3932 -2.41%
2014-04-09 0 0.830 0.830 0.840 0.820 0.850 3,274,000 2,727,500 0.8331 0.397 0.397 0.402 0.392 0.407 6,843,108 0.3986 0.00%
2014-04-08 0 0.830 0.820 0.830 0.810 0.840 4,350,000 3,585,100 0.8242 0.397 0.392 0.397 0.388 0.402 9,092,095 0.3943 -1.19%
2014-04-07 0 0.840 0.830 0.840 0.830 0.860 3,584,000 3,027,980 0.8449 0.402 0.397 0.402 0.397 0.411 7,491,051 0.4042 -5.62%
2014-04-04 0 0.890 0.860 0.890 0.860 0.890 3,924,000 3,420,200 0.8716 0.426 0.411 0.426 0.411 0.426 8,201,697 0.4170 1.14%
2014-04-03 0 0.880 0.870 0.880 0.870 0.920 9,716,000 8,729,860 0.8985 0.421 0.416 0.421 0.416 0.440 20,307,770 0.4299 -2.22%
2014-04-02 0 0.900 0.890 0.900 0.860 0.900 9,900,000 8,682,480 0.8770 0.431 0.426 0.431 0.411 0.431 20,692,355 0.4196 3.45%
2014-04-01 0 0.870 0.860 0.870 0.830 0.870 10,068,000 8,629,260 0.8571 0.416 0.411 0.416 0.397 0.416 21,043,498 0.4101 4.82%
2014-03-31 0 0.830 0.820 0.830 0.820 0.850 8,426,000 6,998,220 0.8306 0.397 0.392 0.397 0.392 0.407 17,611,493 0.3974 -1.19%
2014-03-28 0 0.840 0.830 0.840 0.810 0.850 10,249,287 8,498,789 0.8292 0.402 0.397 0.402 0.388 0.407 21,422,413 0.3967 3.70%
2014-03-27 0 0.810 0.810 0.820 0.800 0.880 19,672,000 16,285,168 0.8278 0.388 0.388 0.392 0.383 0.421 41,117,173 0.3961 -7.95%
2014-03-26 0 0.880 0.880 0.890 0.860 0.930 18,832,000 16,797,280 0.8920 0.421 0.421 0.426 0.411 0.445 39,361,458 0.4267 -5.38%
2014-03-25 0 0.930 0.920 0.930 0.910 0.980 14,614,000 13,731,920 0.9396 0.445 0.440 0.445 0.435 0.469 30,545,261 0.4496 -6.06%
2014-03-24 0 0.990 0.980 0.990 0.960 1.010 15,501,000 15,347,700 0.9901 0.474 0.469 0.474 0.459 0.483 32,399,212 0.4737 3.13%
2014-03-21 0 0.960 0.950 0.960 0.940 0.990 11,318,000 10,848,000 0.9585 0.459 0.455 0.459 0.450 0.474 23,656,169 0.4586 -2.04%
2014-03-20 0 0.980 0.970 0.980 0.960 1.040 17,626,000 17,519,420 0.9940 0.469 0.464 0.469 0.459 0.498 36,840,753 0.4755 -3.92%
2014-03-19 0 1.020 1.010 1.020 1.000 1.030 9,802,000 9,958,800 1.0160 0.488 0.483 0.488 0.478 0.493 20,487,522 0.4861 0.99%
2014-03-18 0 1.010 1.010 1.020 0.960 1.020 13,452,000 13,266,220 0.9862 0.483 0.483 0.488 0.459 0.488 28,116,522 0.4718 5.21%
2014-03-17 0 0.960 0.960 0.970 0.950 0.990 9,390,000 9,099,580 0.9691 0.459 0.459 0.464 0.455 0.474 19,626,385 0.4636 -1.03%
2014-03-14 0 0.970 0.960 0.970 0.950 0.990 15,472,000 14,934,220 0.9652 0.464 0.459 0.464 0.455 0.474 32,338,598 0.4618 -3.00%
2014-03-13 0 1.000 0.990 1.000 0.990 1.040 14,794,000 15,015,440 1.0150 0.478 0.474 0.478 0.474 0.498 30,921,485 0.4856 -0.99%
2014-03-12 0 1.010 1.000 1.020 0.990 1.060 43,884,000 44,952,000 1.0243 0.483 0.478 0.488 0.474 0.507 91,723,567 0.4901 -3.81%
2014-03-11 0 1.050 1.040 1.050 1.030 1.080 26,152,000 27,447,960 1.0496 0.502 0.498 0.502 0.493 0.517 54,661,260 0.5021 -1.87%
2014-03-10 0 1.070 1.070 1.080 1.050 1.130 58,776,000 64,172,680 1.0918 0.512 0.512 0.517 0.502 0.541 122,849,886 0.5224 -0.93%
2014-03-07 0 1.080 1.070 1.080 1.040 1.100 128,984,000 138,217,880 1.0716 0.517 0.512 0.517 0.498 0.526 269,594,217 0.5127 4.85%
2014-03-06 0 1.030 1.020 1.030 0.970 1.060 117,304,000 118,710,100 1.0120 0.493 0.488 0.493 0.464 0.507 245,181,418 0.4842 7.29%
2014-03-05 0 0.960 0.950 0.960 0.930 0.960 15,784,000 15,003,780 0.9506 0.459 0.455 0.459 0.445 0.459 32,990,721 0.4548 2.13%
2014-03-04 0 0.940 0.930 0.940 0.900 0.980 52,090,000 49,491,360 0.9501 0.450 0.445 0.450 0.431 0.469 108,875,231 0.4546 3.30%
2014-03-03 0 0.910 0.900 0.910 0.890 0.930 27,864,000 25,524,800 0.9160 0.435 0.431 0.435 0.426 0.445 58,239,574 0.4383 1.11%
2014-02-28 0 0.900 0.890 0.900 0.890 1.010 72,922,000 68,279,780 0.9363 0.431 0.426 0.431 0.426 0.483 152,416,963 0.4480 -9.09%
2014-02-27 0 0.990 0.980 0.990 0.980 1.050 19,316,000 19,576,220 1.0135 0.474 0.469 0.474 0.469 0.502 40,373,084 0.4849 -3.88%
2014-02-26 0 1.030 1.030 1.040 0.960 1.040 19,998,000 19,961,980 0.9982 0.493 0.493 0.498 0.459 0.498 41,798,558 0.4776 6.19%
2014-02-25 0 0.970 0.970 0.980 0.960 1.040 29,886,000 29,876,760 0.9997 0.464 0.464 0.469 0.459 0.498 62,465,831 0.4783 -3.96%
2014-02-24 0 1.010 1.000 1.010 1.000 1.180 135,886,000 150,909,400 1.1106 0.483 0.478 0.483 0.478 0.565 284,020,342 0.5313 -1.94%
2014-02-21 0 1.030 1.030 1.040 1.020 1.080 15,334,000 15,970,000 1.0415 0.493 0.493 0.498 0.488 0.517 32,050,159 0.4983 -2.83%
2014-02-20 0 1.060 1.050 1.060 1.020 1.070 56,436,000 59,063,620 1.0466 0.507 0.502 0.507 0.488 0.512 117,958,966 0.5007 1.92%
2014-02-19 0 1.040 1.040 1.050 0.970 1.060 69,400,800 70,902,092 1.0216 0.498 0.498 0.502 0.464 0.507 145,057,173 0.4888 7.22%
2014-02-18 0 0.970 0.960 0.980 0.960 1.010 40,034,000 39,652,160 0.9905 0.464 0.459 0.469 0.459 0.483 83,676,540 0.4739 0.00%
2014-02-17 0 0.970 0.970 0.980 0.940 0.990 31,716,000 30,755,800 0.9697 0.464 0.464 0.469 0.450 0.474 66,290,782 0.4640 4.30%
2014-02-14 0 0.930 0.920 0.930 0.920 1.000 31,501,200 29,927,980 0.9501 0.445 0.440 0.445 0.440 0.478 65,841,820 0.4545 -1.06%
2014-02-13 0 0.940 0.930 0.940 0.930 1.000 19,338,000 18,556,320 0.9596 0.450 0.445 0.450 0.445 0.478 40,419,067 0.4591 -2.08%
2014-02-12 0 0.960 0.950 0.960 0.950 1.020 24,158,000 23,745,880 0.9829 0.459 0.455 0.459 0.455 0.488 50,493,527 0.4703 -4.95%
2014-02-11 0 1.010 1.010 1.020 0.980 1.070 64,304,000 66,275,964 1.0307 0.483 0.483 0.488 0.469 0.512 134,404,163 0.4931 3.06%
2014-02-10 0 0.980 0.970 0.980 0.960 1.020 15,766,000 15,561,400 0.9870 0.469 0.464 0.469 0.459 0.488 32,953,098 0.4722 -1.01%
2014-02-07 0 0.990 0.970 0.980 0.970 1.050 56,196,000 56,513,580 1.0057 0.474 0.464 0.469 0.464 0.502 117,457,333 0.4811 -1.98%
2014-02-06 0 1.010 1.010 1.020 0.880 1.020 84,281,000 81,444,900 0.9663 0.483 0.483 0.488 0.421 0.488 176,158,828 0.4623 8.60%
2014-02-05 0 0.930 0.920 0.930 0.830 0.930 53,460,000 46,955,320 0.8783 0.445 0.440 0.445 0.397 0.445 111,738,718 0.4202 10.71%
2014-02-04 0 0.840 0.820 0.840 0.800 0.860 15,184,000 12,730,560 0.8384 0.402 0.392 0.402 0.383 0.411 31,736,639 0.4011 0.00%
2014-01-30 0 0.840 0.830 0.840 0.830 0.850 7,634,000 6,363,380 0.8336 0.402 0.397 0.402 0.397 0.407 15,956,105 0.3988 -2.33%
2014-01-29 0 0.860 0.850 0.860 0.840 0.880 10,918,000 9,381,240 0.8592 0.411 0.407 0.411 0.402 0.421 22,820,115 0.4111 3.61%
2014-01-28 0 0.830 0.830 0.840 0.830 0.860 18,660,000 15,783,760 0.8459 0.397 0.397 0.402 0.397 0.411 39,001,954 0.4047 -2.35%
2014-01-27 0 0.850 0.840 0.850 0.820 0.880 32,476,000 27,425,360 0.8445 0.407 0.402 0.407 0.392 0.421 67,879,286 0.4040 -3.41%
2014-01-24 0 0.880 0.870 0.880 0.860 0.990 54,268,000 51,025,340 0.9402 0.421 0.416 0.421 0.411 0.474 113,427,549 0.4498 -3.30%
2014-01-23 0 0.910 0.900 0.910 0.890 0.940 23,606,000 21,455,580 0.9089 0.435 0.431 0.435 0.426 0.450 49,339,772 0.4349 -1.09%
2014-01-22 0 0.920 0.920 0.930 0.910 1.010 55,256,000 52,175,780 0.9443 0.440 0.440 0.445 0.435 0.483 115,492,604 0.4518 -8.91%
2014-01-21 0 1.010 1.000 1.010 0.990 1.090 178,426,010 184,796,250 1.0357 0.483 0.478 0.483 0.474 0.521 372,934,786 0.4955 3.06%
2014-01-20 0 0.980 0.980 0.990 0.840 1.020 142,101,000 137,155,000 0.9652 0.469 0.469 0.474 0.402 0.488 297,010,543 0.4618 15.29%
2014-01-17 0 0.850 0.840 0.850 0.830 0.870 15,590,000 13,275,460 0.8515 0.407 0.402 0.407 0.397 0.416 32,585,234 0.4074 -2.30%
2014-01-16 0 0.870 0.860 0.870 0.860 0.960 34,580,000 31,443,280 0.9093 0.416 0.411 0.416 0.411 0.459 72,276,934 0.4350 -8.42%
2014-01-15 0 0.950 0.940 0.950 0.820 0.950 101,804,000 91,430,260 0.8981 0.455 0.450 0.455 0.392 0.455 212,784,296 0.4297 14.46%
2014-01-14 0 0.830 0.820 0.830 0.810 0.860 12,156,000 10,186,300 0.8380 0.397 0.392 0.397 0.388 0.411 25,407,704 0.4009 -1.19%
2014-01-13 0 0.840 0.830 0.840 0.820 0.870 13,280,000 11,254,360 0.8475 0.402 0.397 0.402 0.392 0.416 27,757,018 0.4055 -2.33%
2014-01-10 0 0.860 0.850 0.860 0.790 0.860 46,804,000 39,010,060 0.8335 0.411 0.407 0.411 0.378 0.411 97,826,767 0.3988 4.88%
2014-01-09 0 0.820 0.820 0.830 0.800 0.850 17,467,000 14,469,450 0.8284 0.392 0.392 0.397 0.383 0.407 36,508,421 0.3963 -2.38%
2014-01-08 0 0.840 0.840 0.850 0.780 0.880 48,342,000 40,933,340 0.8467 0.402 0.402 0.407 0.373 0.421 101,041,398 0.4051 7.69%
2014-01-07 0 0.780 0.780 0.790 0.770 0.800 5,680,000 4,443,720 0.7823 0.373 0.373 0.378 0.368 0.383 11,871,978 0.3743 -1.27%
2014-01-06 0 0.790 0.770 0.790 0.770 0.810 5,832,000 4,553,680 0.7808 0.378 0.368 0.378 0.368 0.388 12,189,678 0.3736 -2.47%
2014-01-03 0 0.810 0.800 0.810 0.790 0.830 9,550,000 7,760,000 0.8126 0.388 0.383 0.388 0.378 0.397 19,960,807 0.3888 0.00%
2014-01-02 0 0.810 0.810 0.820 0.760 0.820 17,612,000 14,126,740 0.8021 0.388 0.388 0.392 0.364 0.392 36,811,491 0.3838 3.85%
2013-12-31 0 0.780 0.760 0.780 0.760 0.790 3,370,000 2,596,120 0.7704 0.373 0.364 0.373 0.364 0.378 7,043,761 0.3686 0.00%
2013-12-30 0 0.780 0.770 0.780 0.760 0.790 4,334,000 3,339,060 0.7704 0.373 0.368 0.373 0.364 0.378 9,058,653 0.3686 2.63%
2013-12-27 0 0.760 0.750 0.760 0.750 0.760 1,512,000 1,135,580 0.7510 0.364 0.359 0.364 0.359 0.364 3,160,287 0.3593 2.70%
2013-12-24 0 0.740 0.730 0.740 0.720 0.750 2,278,000 1,696,420 0.7447 0.354 0.349 0.354 0.344 0.359 4,761,332 0.3563 1.37%
2013-12-23 0 0.730 0.730 0.740 0.710 0.740 1,714,000 1,244,900 0.7263 0.349 0.349 0.354 0.340 0.354 3,582,495 0.3475 1.39%
2013-12-20 0 0.720 0.720 0.730 0.710 0.730 5,684,000 4,064,620 0.7151 0.344 0.344 0.349 0.340 0.349 11,880,338 0.3421 -1.37%
2013-12-19 0 0.730 0.730 0.740 0.730 0.770 6,304,000 4,654,440 0.7383 0.349 0.349 0.354 0.349 0.368 13,176,223 0.3532 -3.95%
2013-12-18 0 0.760 0.760 0.770 0.750 0.770 3,420,000 2,587,180 0.7565 0.364 0.364 0.368 0.359 0.368 7,148,268 0.3619 0.00%
2013-12-17 0 0.760 0.760 0.770 0.760 0.790 3,931,000 3,037,430 0.7727 0.364 0.364 0.368 0.364 0.378 8,216,328 0.3697 -3.80%
2013-12-16 0 0.790 0.780 0.790 0.770 0.790 2,292,000 1,781,720 0.7774 0.378 0.373 0.378 0.368 0.378 4,790,594 0.3719 0.00%
2013-12-13 0 0.790 0.780 0.790 0.770 0.790 4,104,000 3,212,440 0.7828 0.378 0.373 0.378 0.368 0.378 8,577,922 0.3745 -1.25%
2013-12-12 0 0.800 0.780 0.800 0.760 0.810 9,890,000 7,809,840 0.7897 0.383 0.373 0.383 0.364 0.388 20,671,454 0.3778 1.27%
2013-12-11 0 0.790 0.780 0.790 0.770 0.820 9,258,000 7,303,920 0.7889 0.378 0.373 0.378 0.368 0.392 19,350,487 0.3775 -3.66%
2013-12-10 0 0.820 0.810 0.820 0.810 0.850 8,010,000 6,616,100 0.8260 0.392 0.388 0.392 0.388 0.407 16,741,997 0.3952 -3.53%
2013-12-09 0 0.850 0.840 0.850 0.810 0.850 13,812,400 11,580,808 0.8384 0.407 0.402 0.407 0.388 0.407 28,869,807 0.4011 1.19%
2013-12-06 0 0.840 0.830 0.840 0.810 0.880 31,172,000 26,306,960 0.8439 0.402 0.397 0.402 0.388 0.421 65,153,747 0.4038 2.44%
2013-12-05 0 0.820 0.810 0.820 0.800 0.910 69,162,000 58,031,080 0.8391 0.392 0.388 0.392 0.383 0.435 144,558,048 0.4014 -7.87%
2013-12-04 0 0.890 0.880 0.890 0.730 0.900 120,230,000 100,335,980 0.8345 0.426 0.421 0.426 0.349 0.431 251,297,159 0.3993 18.67%
2013-12-03 0 0.750 0.740 0.750 0.730 0.750 3,450,000 2,553,620 0.7402 0.359 0.354 0.359 0.349 0.359 7,210,972 0.3541 0.00%
2013-12-02 0 0.750 0.740 0.750 0.740 0.770 5,554,000 4,176,040 0.7519 0.359 0.354 0.359 0.354 0.368 11,608,620 0.3597 -2.60%
2013-11-29 0 0.770 0.760 0.770 0.730 0.780 20,932,000 15,905,300 0.7599 0.368 0.364 0.368 0.349 0.373 43,750,745 0.3635 5.48%
2013-11-28 0 0.730 0.730 0.740 0.730 0.740 4,318,000 3,167,780 0.7336 0.349 0.349 0.354 0.349 0.354 9,025,211 0.3510 -1.35%
2013-11-27 0 0.740 0.730 0.740 0.730 0.740 4,874,000 3,581,440 0.7348 0.354 0.349 0.354 0.349 0.354 10,187,327 0.3516 0.00%
2013-11-26 0 0.740 0.740 0.750 0.730 0.770 14,740,000 11,073,980 0.7513 0.354 0.354 0.359 0.349 0.368 30,808,618 0.3594 0.00%
2013-11-25 0 0.740 0.740 0.750 0.740 0.760 5,786,000 4,324,840 0.7475 0.354 0.354 0.359 0.354 0.364 12,093,532 0.3576 -2.63%
2013-11-22 0 0.760 0.750 0.760 0.730 0.770 19,426,000 14,657,000 0.7545 0.364 0.359 0.364 0.349 0.368 40,602,999 0.3610 4.11%
2013-11-21 0 0.730 0.720 0.740 0.720 0.760 8,189,200 6,020,500 0.7352 0.349 0.344 0.354 0.344 0.364 17,116,549 0.3517 -1.35%
2013-11-20 0 0.740 0.740 0.750 0.720 0.750 12,906,000 9,523,780 0.7379 0.354 0.354 0.359 0.344 0.359 26,975,307 0.3531 1.37%
2013-11-19 0 0.730 0.720 0.730 0.720 0.740 6,900,000 5,022,240 0.7279 0.349 0.344 0.349 0.344 0.354 14,421,945 0.3482 -1.35%
2013-11-18 0 0.740 0.730 0.740 0.730 0.750 5,694,000 4,185,480 0.7351 0.354 0.349 0.354 0.349 0.359 11,901,239 0.3517 1.37%
2013-11-15 0 0.730 0.730 0.740 0.730 0.760 10,548,000 7,810,880 0.7405 0.349 0.349 0.354 0.349 0.364 22,046,764 0.3543 1.39%
2013-11-14 0 0.720 0.720 0.730 0.720 0.750 9,158,000 6,723,920 0.7342 0.344 0.344 0.349 0.344 0.359 19,141,474 0.3513 0.00%
2013-11-13 0 0.720 0.720 0.730 0.720 0.760 8,912,000 6,568,880 0.7371 0.344 0.344 0.349 0.344 0.364 18,627,300 0.3526 -5.26%
2013-11-12 0 0.760 0.750 0.760 0.750 0.780 11,106,000 8,528,460 0.7679 0.364 0.359 0.364 0.359 0.373 23,213,060 0.3674 1.33%
2013-11-11 0 0.750 0.750 0.760 0.750 0.780 9,478,000 7,212,420 0.7610 0.359 0.359 0.364 0.359 0.373 19,810,317 0.3641 -3.85%
2013-11-08 0 0.780 0.780 0.790 0.770 0.820 24,860,000 19,579,180 0.7876 0.373 0.373 0.378 0.368 0.392 51,960,803 0.3768 -3.70%
2013-11-07 0 0.810 0.800 0.810 0.740 0.840 93,582,900 75,452,222 0.8063 0.388 0.383 0.388 0.354 0.402 195,601,072 0.3857 9.46%
2013-11-06 0 0.740 0.730 0.740 0.710 0.750 9,234,000 6,781,360 0.7344 0.354 0.349 0.354 0.340 0.359 19,300,324 0.3514 0.00%
2013-11-05 0 0.740 0.730 0.740 0.690 0.760 24,116,000 17,734,340 0.7354 0.354 0.349 0.354 0.330 0.364 50,405,741 0.3518 4.23%
2013-11-04 0 0.710 0.710 0.720 0.710 0.740 12,681,000 9,125,160 0.7196 0.340 0.340 0.344 0.340 0.354 26,505,026 0.3443 -5.33%
2013-11-01 0 0.750 0.740 0.750 0.730 0.770 12,248,000 9,219,000 0.7527 0.359 0.354 0.359 0.349 0.368 25,599,997 0.3601 -2.60%
2013-10-31 0 0.770 0.750 0.770 0.750 0.780 13,404,000 10,299,500 0.7684 0.368 0.359 0.368 0.359 0.373 28,016,195 0.3676 1.32%
2013-10-30 0 0.760 0.750 0.770 0.750 0.770 12,766,000 9,731,520 0.7623 0.364 0.359 0.368 0.359 0.368 26,682,688 0.3647 0.00%
2013-10-29 0 0.760 0.750 0.760 0.750 0.800 20,910,000 16,157,540 0.7727 0.364 0.359 0.364 0.359 0.383 43,704,762 0.3697 -3.80%
2013-10-28 0 0.790 0.790 0.800 0.780 0.830 29,098,000 23,384,960 0.8037 0.378 0.378 0.383 0.373 0.397 60,818,803 0.3845 2.60%
2013-10-25 0 0.770 0.760 0.770 0.750 0.810 39,662,000 30,891,120 0.7789 0.368 0.364 0.368 0.359 0.388 82,899,010 0.3726 -2.53%
2013-10-24 0 0.790 0.780 0.790 0.780 0.820 20,362,000 16,232,380 0.7972 0.378 0.373 0.378 0.373 0.392 42,559,367 0.3814 0.00%
2013-10-23 0 0.790 0.780 0.790 0.770 0.840 51,588,000 41,451,640 0.8035 0.378 0.373 0.378 0.368 0.402 107,825,982 0.3844 -2.47%
2013-10-22 0 0.810 0.810 0.820 0.810 0.900 57,900,000 49,704,360 0.8585 0.388 0.388 0.392 0.388 0.431 121,018,926 0.4107 -3.57%
2013-10-21 0 0.840 0.840 0.850 0.830 0.920 86,120,000 74,912,280 0.8699 0.402 0.402 0.407 0.397 0.440 180,002,589 0.4162 -10.64%
2013-10-18 0 0.940 0.940 0.950 0.940 1.060 135,990,000 134,837,280 0.9915 0.450 0.450 0.455 0.450 0.507 284,237,716 0.4744 -12.15%
2013-10-17 0 1.070 1.060 1.070 0.910 1.120 349,113,000 356,239,960 1.0204 0.512 0.507 0.512 0.435 0.536 729,693,962 0.4882 15.05%
2013-10-16 0 0.930 0.920 0.930 0.770 0.930 180,108,000 153,005,060 0.8495 0.445 0.440 0.445 0.368 0.445 376,450,376 0.4064 4.49%
2013-10-15 0 0.890 0.890 0.900 0.840 1.260 570,461,150 586,528,125 1.0282 0.426 0.426 0.431 0.402 0.603 1,192,341,897 0.4919 27.14%
2013-10-11 0 0.700 0.700 0.710 0.640 0.730 75,854,000 53,038,640 0.6992 0.335 0.335 0.340 0.306 0.349 158,545,244 0.3345 7.69%
2013-10-10 0 0.650 0.630 0.650 0.630 0.650 4,030,000 2,578,900 0.6399 0.311 0.301 0.311 0.301 0.311 8,423,252 0.3062 1.56%
2013-10-09 0 0.640 0.630 0.640 0.630 0.650 5,924,000 3,768,040 0.6361 0.306 0.301 0.306 0.301 0.311 12,381,971 0.3043 -1.54%
2013-10-08 0 0.650 0.650 0.660 0.630 0.660 22,412,000 14,512,220 0.6475 0.311 0.311 0.316 0.301 0.316 46,844,148 0.3098 3.17%
2013-10-07 0 0.630 0.620 0.630 0.610 0.640 26,920,000 16,798,200 0.6240 0.301 0.297 0.301 0.292 0.306 56,266,485 0.2985 1.61%
2013-10-04 0 0.620 0.610 0.620 0.560 0.630 39,742,000 24,156,980 0.6078 0.297 0.292 0.297 0.268 0.301 83,066,220 0.2908 8.77%
2013-10-03 0 0.570 0.560 0.570 0.550 0.570 1,882,000 1,054,700 0.5604 0.273 0.268 0.273 0.263 0.273 3,933,638 0.2681 3.64%
2013-10-02 0 0.550 0.540 0.550 0.540 0.560 5,706,000 3,142,620 0.5508 0.263 0.258 0.263 0.258 0.268 11,926,321 0.2635 -3.51%
2013-09-30 0 0.570 0.560 0.570 0.550 0.580 6,364,000 3,579,560 0.5625 0.273 0.268 0.273 0.263 0.277 13,301,631 0.2691 -3.39%
2013-09-27 0 0.590 0.580 0.590 0.570 0.590 3,366,000 1,940,860 0.5766 0.282 0.277 0.282 0.273 0.282 7,035,401 0.2759 3.51%
2013-09-26 0 0.570 0.570 0.580 0.570 0.610 8,390,000 4,863,260 0.5796 0.273 0.273 0.277 0.273 0.292 17,536,249 0.2773 -5.00%
2013-09-25 0 0.600 0.590 0.610 0.590 0.610 5,554,000 3,335,960 0.6006 0.287 0.282 0.292 0.282 0.292 11,608,620 0.2874 -1.64%
2013-09-24 0 0.610 0.600 0.610 0.590 0.610 3,100,000 1,855,640 0.5986 0.292 0.287 0.292 0.282 0.292 6,479,424 0.2864 0.00%
2013-09-23 0 0.610 0.600 0.610 0.600 0.620 4,009,200 2,427,340 0.6054 0.292 0.287 0.292 0.287 0.297 8,379,777 0.2897 -1.61%
2013-09-19 0 0.620 0.610 0.620 0.620 0.630 2,012,000 1,248,540 0.6205 0.297 0.292 0.297 0.297 0.301 4,205,355 0.2969 0.00%
2013-09-18 0 0.620 0.610 0.620 0.610 0.630 1,234,000 763,780 0.6189 0.297 0.292 0.297 0.292 0.301 2,579,229 0.2961 -1.59%
2013-09-17 0 0.630 0.610 0.630 0.610 0.640 4,764,000 2,973,920 0.6242 0.301 0.292 0.301 0.292 0.306 9,957,412 0.2987 3.28%
2013-09-16 0 0.610 0.600 0.610 0.610 0.620 2,930,000 1,791,040 0.6113 0.292 0.287 0.292 0.292 0.297 6,124,101 0.2925 -1.61%
2013-09-13 0 0.620 0.610 0.620 0.610 0.640 3,578,000 2,224,440 0.6217 0.297 0.292 0.297 0.292 0.306 7,478,510 0.2974 -3.12%
2013-09-12 0 0.640 0.630 0.640 0.630 0.660 3,030,000 1,939,000 0.6399 0.306 0.301 0.306 0.301 0.316 6,333,115 0.3062 -3.03%
2013-09-11 0 0.660 0.640 0.660 0.640 0.670 8,648,000 5,639,760 0.6521 0.316 0.306 0.316 0.306 0.321 18,075,504 0.3120 3.13%
2013-09-10 0 0.640 0.630 0.640 0.630 0.680 8,850,000 5,781,440 0.6533 0.306 0.301 0.306 0.301 0.325 18,497,712 0.3125 -3.03%
2013-09-09 0 0.660 0.650 0.660 0.640 0.660 7,976,000 5,163,400 0.6474 0.316 0.311 0.316 0.306 0.316 16,670,932 0.3097 4.76%
2013-09-06 0 0.630 0.630 0.640 0.620 0.660 15,356,000 9,781,740 0.6370 0.301 0.301 0.306 0.297 0.316 32,096,142 0.3048 1.61%
2013-09-05 0 0.620 0.610 0.620 0.610 0.630 1,528,000 938,440 0.6142 0.297 0.292 0.297 0.292 0.301 3,193,729 0.2938 1.64%
2013-09-04 0 0.610 0.610 0.620 0.610 0.620 2,026,000 1,238,920 0.6115 0.292 0.292 0.297 0.292 0.297 4,234,617 0.2926 0.00%
2013-09-03 0 0.610 0.610 0.620 0.610 0.620 2,756,000 1,693,800 0.6146 0.292 0.292 0.297 0.292 0.297 5,760,417 0.2940 -1.61%
2013-09-02 0 0.620 0.610 0.620 0.600 0.650 8,806,000 5,379,860 0.6109 0.297 0.292 0.297 0.287 0.311 18,405,745 0.2923 -4.62%
2013-08-30 0 0.650 0.650 0.660 0.630 0.660 10,388,000 6,653,160 0.6405 0.311 0.311 0.316 0.301 0.316 21,712,342 0.3064 -1.52%
2013-08-29 0 0.660 0.650 0.660 0.580 0.660 18,536,000 11,614,720 0.6266 0.316 0.311 0.316 0.277 0.316 38,742,777 0.2998 13.79%
2013-08-28 0 0.580 0.580 0.590 0.570 0.620 8,404,000 4,988,840 0.5936 0.277 0.277 0.282 0.273 0.297 17,565,510 0.2840 -7.94%
2013-08-27 0 0.630 0.620 0.630 0.610 0.630 3,782,000 2,337,060 0.6179 0.301 0.297 0.301 0.292 0.301 7,904,898 0.2956 -1.56%
2013-08-26 0 0.640 0.630 0.640 0.630 0.650 3,536,000 2,243,060 0.6343 0.306 0.301 0.306 0.301 0.311 7,390,724 0.3035 0.00%
2013-08-23 0 0.640 0.630 0.650 0.640 0.660 4,472,000 2,887,440 0.6457 0.306 0.301 0.311 0.306 0.316 9,347,092 0.3089 -1.54%
2013-08-22 0 0.650 0.640 0.650 0.630 0.660 5,338,000 3,430,080 0.6426 0.311 0.306 0.311 0.301 0.316 11,157,151 0.3074 0.00%
2013-08-21 0 0.650 0.640 0.650 0.620 0.650 5,356,000 3,394,000 0.6337 0.311 0.306 0.311 0.297 0.311 11,194,773 0.3032 1.56%
2013-08-20 0 0.650 0.640 0.650 0.640 0.700 24,000,000 15,873,540 0.6614 0.306 0.301 0.306 0.301 0.330 50,947,087 0.3116 -7.14%
2013-08-19 0 0.700 0.690 0.700 0.680 0.730 20,740,000 14,684,960 0.7081 0.330 0.325 0.330 0.320 0.344 44,026,774 0.3335 0.00%
2013-08-16 0 0.700 0.690 0.700 0.670 0.710 19,700,000 13,501,960 0.6854 0.330 0.325 0.330 0.316 0.334 41,819,067 0.3229 -2.78%
2013-08-15 0 0.720 0.700 0.720 0.700 0.740 12,894,000 9,252,620 0.7176 0.339 0.330 0.339 0.330 0.349 27,371,322 0.3380 -4.00%
2013-08-13 0 0.750 0.740 0.750 0.720 0.760 21,584,000 16,054,080 0.7438 0.353 0.349 0.353 0.339 0.358 45,818,413 0.3504 0.00%
2013-08-12 0 0.750 0.740 0.750 0.730 0.790 24,652,000 18,644,820 0.7563 0.353 0.349 0.353 0.344 0.372 52,331,149 0.3563 -6.25%
2013-08-09 0 0.800 0.790 0.800 0.780 0.840 20,484,000 16,591,880 0.8100 0.377 0.372 0.377 0.367 0.396 43,483,339 0.3816 -2.44%
2013-08-08 0 0.820 0.810 0.820 0.810 0.840 10,809,000 8,908,640 0.8242 0.386 0.382 0.386 0.382 0.396 22,945,294 0.3883 -1.20%
2013-08-07 0 0.830 0.820 0.830 0.810 0.900 35,506,000 30,412,400 0.8565 0.391 0.386 0.391 0.382 0.424 75,371,969 0.4035 -6.74%
2013-08-06 0 0.890 0.890 0.900 0.800 0.900 65,400,000 55,949,500 0.8555 0.419 0.419 0.424 0.377 0.424 138,830,812 0.4030 8.54%
2013-08-05 0 0.820 0.810 0.820 0.750 0.820 23,678,000 18,893,240 0.7979 0.386 0.382 0.386 0.353 0.386 50,263,547 0.3759 10.81%
2013-08-02 0 0.740 0.740 0.750 0.740 0.800 14,290,000 10,921,020 0.7642 0.349 0.349 0.353 0.349 0.377 30,334,745 0.3600 -5.13%
2013-08-01 0 0.780 0.770 0.780 0.740 0.850 138,934,000 96,299,320 0.6931 0.367 0.363 0.367 0.349 0.400 294,928,440 0.3265 11.43%
2013-07-31 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2013-07-29 0 0.700 0.700 0.710 0.680 0.730 6,600,000 4,639,000 0.7029 0.330 0.330 0.334 0.320 0.344 14,010,449 0.3311 0.00%
2013-07-26 0 0.700 0.690 0.700 0.690 0.710 4,934,000 3,464,460 0.7022 0.330 0.325 0.330 0.325 0.334 10,473,872 0.3308 1.45%
2013-07-25 0 0.690 0.680 0.690 0.680 0.690 1,770,000 1,210,910 0.6841 0.325 0.320 0.325 0.320 0.325 3,757,348 0.3223 0.00%
2013-07-24 0 0.690 0.680 0.690 0.670 0.700 2,168,000 1,488,500 0.6866 0.325 0.320 0.325 0.316 0.330 4,602,220 0.3234 1.47%
2013-07-23 0 0.680 0.670 0.680 0.670 0.690 2,218,000 1,510,760 0.6811 0.320 0.316 0.320 0.316 0.325 4,708,360 0.3209 0.00%
2013-07-22 0 0.680 0.670 0.680 0.660 0.680 1,096,000 741,720 0.6768 0.320 0.316 0.320 0.311 0.320 2,326,584 0.3188 0.00%
2013-07-19 0 0.680 0.680 0.690 0.640 0.680 3,622,000 2,423,480 0.6691 0.320 0.320 0.325 0.301 0.320 7,688,765 0.3152 3.03%
2013-07-18 0 0.660 0.660 0.670 0.650 0.680 1,576,000 1,049,040 0.6656 0.311 0.311 0.316 0.306 0.320 3,345,525 0.3136 -2.94%
2013-07-17 0 0.680 0.670 0.680 0.660 0.690 1,932,000 1,303,420 0.6746 0.320 0.316 0.320 0.311 0.325 4,101,240 0.3178 0.00%
2013-07-16 0 0.680 0.680 0.690 0.630 0.690 2,742,000 1,852,460 0.6756 0.320 0.320 0.325 0.297 0.325 5,820,705 0.3183 1.49%
2013-07-15 0 0.670 0.660 0.670 0.550 0.670 5,948,000 3,804,380 0.6396 0.316 0.311 0.316 0.259 0.316 12,626,386 0.3013 8.06%
2013-07-12 0 0.620 0.620 0.630 0.610 0.650 2,502,000 1,575,180 0.6296 0.292 0.292 0.297 0.287 0.306 5,311,234 0.2966 3.33%
2013-07-11 0 0.600 0.600 0.610 0.540 0.600 3,736,000 2,172,060 0.5814 0.283 0.283 0.287 0.254 0.283 7,930,763 0.2739 7.14%
2013-07-10 0 0.560 0.530 0.560 0.530 0.560 466,000 256,300 0.5500 0.264 0.250 0.264 0.250 0.264 989,223 0.2591 3.70%
2013-07-09 0 0.540 0.530 0.540 0.520 0.540 506,000 270,540 0.5347 0.254 0.250 0.254 0.245 0.254 1,074,134 0.2519 1.89%
2013-07-08 0 0.530 0.510 0.530 0.510 0.540 900,000 474,160 0.5268 0.250 0.240 0.250 0.240 0.254 1,910,516 0.2482 1.92%
2013-07-05 0 0.520 0.520 0.530 0.520 0.540 152,000 81,380 0.5354 0.245 0.245 0.250 0.245 0.254 322,665 0.2522 -1.89%
2013-07-04 0 0.530 0.510 0.530 0.500 0.530 392,000 203,960 0.5203 0.250 0.240 0.250 0.236 0.250 832,136 0.2451 0.00%
2013-07-03 0 0.530 0.510 0.540 0.500 0.540 700,000 368,000 0.5257 0.250 0.240 0.254 0.236 0.254 1,485,957 0.2477 -3.64%
2013-07-02 0 0.550 0.540 0.560 0.520 0.560 2,686,000 1,427,640 0.5315 0.259 0.254 0.264 0.245 0.264 5,701,828 0.2504 5.77%
2013-06-28 0 0.520 0.500 0.530 0.500 0.520 334,000 172,300 0.5159 0.245 0.236 0.250 0.236 0.245 709,014 0.2430 4.00%
2013-06-27 0 0.500 0.490 0.500 0.480 0.510 876,000 433,820 0.4952 0.236 0.231 0.236 0.226 0.240 1,859,569 0.2333 3.09%
2013-06-26 0 0.485 0.485 0.500 0.455 0.500 2,092,000 1,012,140 0.4838 0.228 0.228 0.236 0.214 0.236 4,440,888 0.2279 8.99%
2013-06-25 0 0.445 0.440 0.445 0.430 0.490 2,620,000 1,175,260 0.4486 0.210 0.207 0.210 0.203 0.231 5,561,724 0.2113 -6.32%
2013-06-24 0 0.475 0.460 0.480 0.470 0.490 1,042,000 500,230 0.4801 0.224 0.217 0.226 0.221 0.231 2,211,953 0.2261 -5.00%
2013-06-21 0 0.500 0.500 0.510 0.480 0.510 1,338,000 660,580 0.4937 0.236 0.236 0.240 0.226 0.240 2,840,300 0.2326 -1.96%
2013-06-20 0 0.510 0.500 0.520 0.500 0.550 1,728,000 898,380 0.5199 0.240 0.236 0.245 0.236 0.259 3,668,190 0.2449 -8.93%
2013-06-19 0 0.560 0.560 0.570 0.560 0.580 802,000 452,720 0.5645 0.264 0.264 0.269 0.264 0.273 1,702,482 0.2659 -5.08%
2013-06-18 0 0.590 0.570 0.580 0.560 0.590 1,270,000 721,340 0.5680 0.278 0.269 0.273 0.264 0.278 2,695,950 0.2676 1.72%
2013-06-17 0 0.580 0.560 0.580 0.550 0.580 960,000 540,000 0.5625 0.273 0.264 0.273 0.259 0.273 2,037,883 0.2650 -1.69%
2013-06-14 0 0.590 0.570 0.590 0.550 0.590 1,400,000 794,540 0.5675 0.278 0.269 0.278 0.259 0.278 2,971,913 0.2673 3.51%
2013-06-13 0 0.570 0.560 0.580 0.560 0.600 1,406,000 803,720 0.5716 0.269 0.264 0.273 0.264 0.283 2,984,650 0.2693 -6.56%
2013-06-11 0 0.610 0.600 0.610 0.600 0.620 386,000 234,340 0.6071 0.287 0.283 0.287 0.283 0.292 819,399 0.2860 -1.61%
2013-06-10 0 0.620 0.600 0.620 0.600 0.620 806,000 488,660 0.6063 0.292 0.283 0.292 0.283 0.292 1,710,973 0.2856 0.00%
2013-06-07 0 0.620 0.610 0.620 0.600 0.630 928,000 568,100 0.6122 0.292 0.287 0.292 0.283 0.297 1,969,954 0.2884 3.33%
2013-06-06 0 0.600 0.590 0.600 0.590 0.620 1,380,000 832,920 0.6036 0.283 0.278 0.283 0.278 0.292 2,929,457 0.2843 -6.25%
2013-06-05 0 0.640 0.630 0.640 0.630 0.640 188,000 119,840 0.6374 0.301 0.297 0.301 0.297 0.301 399,086 0.3003 -1.54%
2013-06-04 0 0.650 0.650 0.660 0.640 0.660 492,000 319,620 0.6496 0.306 0.306 0.311 0.301 0.311 1,044,415 0.3060 -1.52%
2013-06-03 0 0.660 0.650 0.660 0.650 0.670 630,000 413,100 0.6557 0.311 0.306 0.311 0.306 0.316 1,337,361 0.3089 -1.49%
2013-05-31 0 0.670 0.660 0.670 0.650 0.690 1,554,000 1,037,360 0.6675 0.316 0.311 0.316 0.306 0.325 3,298,824 0.3145 -1.47%
2013-05-30 0 0.680 0.660 0.680 0.640 0.700 4,480,000 2,973,140 0.6636 0.320 0.311 0.320 0.301 0.330 9,510,123 0.3126 0.00%
2013-05-29 0 0.680 0.660 0.680 0.600 0.680 3,808,000 2,473,900 0.6497 0.320 0.311 0.320 0.283 0.320 8,083,604 0.3060 6.25%
2013-05-28 0 0.640 0.630 0.640 0.580 0.730 6,814,000 4,636,500 0.6804 0.301 0.297 0.301 0.273 0.344 14,464,727 0.3205 -1.54%
2013-05-27 0 0.650 0.640 0.650 0.600 0.660 3,046,000 1,925,920 0.6323 0.306 0.301 0.306 0.283 0.311 6,466,034 0.2979 8.33%
2013-05-24 0 0.600 0.590 0.600 0.550 0.600 408,000 237,188 0.5813 0.283 0.278 0.283 0.259 0.283 866,100 0.2739 5.26%
2013-05-23 0 0.570 0.570 0.580 0.560 0.580 1,106,000 631,620 0.5711 0.269 0.269 0.273 0.264 0.273 2,347,812 0.2690 -1.72%
2013-05-22 0 0.580 0.580 0.600 0.580 0.600 884,000 526,100 0.5951 0.273 0.273 0.283 0.273 0.283 1,876,551 0.2804 -3.33%
2013-05-21 0 0.600 0.590 0.600 0.580 0.600 2,096,000 1,247,000 0.5949 0.283 0.278 0.283 0.273 0.283 4,449,379 0.2803 5.26%
2013-05-20 0 0.570 0.570 0.580 0.540 0.580 7,896,000 4,347,340 0.5506 0.269 0.269 0.273 0.254 0.273 16,761,592 0.2594 7.55%
2013-05-16 0 0.530 0.530 0.540 0.530 0.560 166,000 91,060 0.5486 0.250 0.250 0.254 0.250 0.264 352,384 0.2584 -5.36%
2013-05-15 0 0.560 0.530 0.560 0.530 0.560 2,162,000 1,166,460 0.5395 0.264 0.250 0.264 0.250 0.264 4,589,483 0.2542 7.69%
2013-05-14 0 0.520 0.520 0.530 0.520 0.540 1,736,000 903,960 0.5207 0.245 0.245 0.250 0.245 0.254 3,685,173 0.2453 -1.89%
2013-05-13 0 0.530 0.530 0.540 0.530 0.540 278,000 149,800 0.5388 0.250 0.250 0.254 0.250 0.254 590,137 0.2538 -1.85%
2013-05-10 0 0.540 0.530 0.550 0.530 0.550 672,000 359,400 0.5348 0.254 0.250 0.259 0.250 0.259 1,426,518 0.2519 -3.57%
2013-05-09 0 0.560 0.550 0.560 0.510 0.580 5,840,000 3,199,440 0.5478 0.264 0.259 0.264 0.240 0.273 12,397,124 0.2581 7.69%
2013-05-08 0 0.520 0.520 0.530 0.500 0.530 1,093,072 564,156 0.5161 0.245 0.245 0.250 0.236 0.250 2,320,368 0.2431 -1.89%
2013-05-07 0 0.530 0.510 0.530 0.520 0.530 302,000 157,820 0.5226 0.250 0.240 0.250 0.245 0.250 641,084 0.2462 0.00%
2013-05-06 0 0.530 0.500 0.530 0.540 0.540 20,000 10,800 0.5400 0.250 0.236 0.250 0.254 0.254 42,456 0.2544 3.92%
2013-05-03 0 0.510 0.510 0.520 0.500 0.530 62,000 31,280 0.5045 0.240 0.240 0.245 0.236 0.250 131,613 0.2377 -1.92%
2013-05-02 0 0.520 0.510 0.520 0.490 0.550 744,000 388,980 0.5228 0.245 0.240 0.245 0.231 0.259 1,579,360 0.2463 4.00%
2013-04-30 0 0.500 0.490 0.510 0.490 0.500 148,000 73,920 0.4995 0.236 0.231 0.240 0.231 0.236 314,174 0.2353 0.00%
2013-04-29 0 0.500 0.485 0.500 0.495 0.500 142,000 70,730 0.4981 0.236 0.228 0.236 0.233 0.236 301,437 0.2346 3.09%
2013-04-26 0 0.485 0.485 0.495 0.485 0.485 20,000 9,700 0.4850 0.228 0.228 0.233 0.228 0.228 42,456 0.2285 -2.02%
2013-04-25 0 0.495 0.480 0.495 0.475 0.495 300,000 145,380 0.4846 0.233 0.226 0.233 0.224 0.233 636,839 0.2283 1.02%
2013-04-24 0 0.490 0.475 0.490 0.490 0.495 260,000 127,460 0.4902 0.231 0.224 0.231 0.231 0.233 551,927 0.2309 0.00%
2013-04-23 0 0.490 0.475 0.490 0.475 0.490 36,000 17,430 0.4842 0.231 0.224 0.231 0.224 0.231 76,421 0.2281 0.00%
2013-04-22 0 0.490 0.470 0.490 0.475 0.490 102,000 49,530 0.4856 0.231 0.221 0.231 0.224 0.231 216,525 0.2287 3.16%
2013-04-19 0 0.475 0.475 0.480 0.475 0.485 260,000 125,150 0.4813 0.224 0.224 0.226 0.224 0.228 551,927 0.2268 -1.04%
2013-04-18 0 0.480 0.465 0.480 0.475 0.480 202,000 96,860 0.4795 0.226 0.219 0.226 0.224 0.226 428,805 0.2259 -1.03%
2013-04-17 0 0.485 0.465 0.485 0.480 0.495 120,000 57,930 0.4828 0.228 0.219 0.228 0.226 0.233 254,735 0.2274 5.43%
2013-04-16 0 0.460 0.460 0.475 0.450 0.475 230,000 108,150 0.4702 0.217 0.217 0.224 0.212 0.224 488,243 0.2215 -3.16%
2013-04-15 0 0.475 0.475 0.480 0.430 0.475 358,000 164,410 0.4592 0.224 0.224 0.226 0.203 0.224 759,961 0.2163 -1.04%
2013-04-12 0 0.480 0.470 0.480 0.460 0.480 435,000 206,140 0.4739 0.226 0.221 0.226 0.217 0.226 923,416 0.2232 5.49%
2013-04-11 0 0.455 0.455 0.465 0.455 0.465 780,000 356,380 0.4569 0.214 0.214 0.219 0.214 0.219 1,655,780 0.2152 -3.19%
2013-04-10 0 0.470 0.465 0.470 0.470 0.470 90,000 42,300 0.4700 0.221 0.219 0.221 0.221 0.221 191,052 0.2214 -2.08%
2013-04-09 0 0.480 0.480 0.485 0.480 0.485 234,000 112,820 0.4821 0.226 0.226 0.228 0.226 0.228 496,734 0.2271 -1.03%
2013-04-08 0 0.485 0.480 0.485 0.465 0.485 256,000 121,460 0.4745 0.228 0.226 0.228 0.219 0.228 543,436 0.2235 0.00%
2013-04-05 0 0.485 0.455 0.485 0.450 0.485 1,870,000 847,860 0.4534 0.228 0.214 0.228 0.212 0.228 3,969,627 0.2136 2.11%
2013-04-03 0 0.475 0.455 0.475 0.445 0.485 350,000 165,050 0.4716 0.224 0.214 0.224 0.210 0.228 742,978 0.2221 4.40%
2013-04-02 0 0.455 0.450 0.470 0.455 0.475 432,000 197,700 0.4576 0.214 0.212 0.221 0.214 0.224 917,048 0.2156 -3.19%
2013-03-28 0 0.470 0.470 0.480 0.470 0.470 128,000 60,160 0.4700 0.221 0.221 0.226 0.221 0.221 271,718 0.2214 -2.08%
2013-03-27 0 0.480 0.475 0.495 0.465 0.500 1,908,000 913,330 0.4787 0.226 0.224 0.233 0.219 0.236 4,050,293 0.2255 2.13%
2013-03-26 0 0.470 0.455 0.470 0.450 0.470 2,128,000 976,500 0.4589 0.221 0.214 0.221 0.212 0.221 4,517,308 0.2162 2.17%
2013-03-25 0 0.460 0.450 0.460 0.455 0.465 408,000 186,180 0.4563 0.217 0.212 0.217 0.214 0.219 866,100 0.2150 0.00%
2013-03-22 0 0.460 0.450 0.460 0.445 0.460 62,000 28,140 0.4539 0.217 0.212 0.217 0.210 0.217 131,613 0.2138 0.00%
2013-03-21 0 0.460 0.455 0.465 0.455 0.460 66,000 30,280 0.4588 0.217 0.214 0.219 0.214 0.217 140,104 0.2161 -2.13%
2013-03-20 0 0.470 0.470 0.475 0.455 0.465 375,000 172,220 0.4593 0.221 0.221 0.224 0.214 0.219 796,048 0.2163 1.08%
2013-03-19 0 0.465 0.460 0.465 0.455 0.480 972,000 452,310 0.4653 0.219 0.217 0.219 0.214 0.226 2,063,357 0.2192 -2.11%
2013-03-18 0 0.475 0.465 0.480 0.450 0.475 1,900,000 884,190 0.4654 0.224 0.219 0.226 0.212 0.224 4,033,311 0.2192 -1.04%
2013-03-15 0 0.480 0.485 0.490 0.450 0.485 3,726,000 1,744,210 0.4681 0.226 0.228 0.231 0.212 0.228 7,909,535 0.2205 11.63%
2013-03-14 0 0.430 0.430 0.440 0.430 0.450 840,000 365,150 0.4347 0.203 0.203 0.207 0.203 0.212 1,783,148 0.2048 3.61%
2013-03-13 0 0.415 0.415 0.420 0.410 0.435 404,000 169,930 0.4206 0.195 0.195 0.198 0.193 0.205 857,609 0.1981 -2.35%
2013-03-12 0 0.425 0.425 0.435 0.420 0.430 276,000 117,290 0.4250 0.200 0.200 0.205 0.198 0.203 585,891 0.2002 -3.41%
2013-03-11 0 0.440 0.435 0.450 0.435 0.440 632,000 276,070 0.4368 0.207 0.205 0.212 0.205 0.207 1,341,607 0.2058 0.00%
2013-03-08 0 0.440 0.435 0.440 0.430 0.450 200,000 88,980 0.4449 0.207 0.205 0.207 0.203 0.212 424,559 0.2096 2.33%
2013-03-07 0 0.430 0.440 0.445 0.430 0.430 24,000 10,320 0.4300 0.203 0.207 0.210 0.203 0.203 50,947 0.2026 -2.27%
2013-03-06 0 0.440 0.435 0.440 0.435 0.440 800,000 351,870 0.4398 0.207 0.205 0.207 0.205 0.207 1,698,236 0.2072 0.00%
2013-03-05 0 0.440 0.440 0.445 0.440 0.445 554,000 243,860 0.4402 0.207 0.207 0.210 0.207 0.210 1,176,029 0.2074 0.00%
2013-03-04 0 0.440 0.440 0.450 0.425 0.440 874,000 380,440 0.4353 0.207 0.207 0.212 0.200 0.207 1,855,323 0.2051 2.33%
2013-03-01 0 0.430 0.425 0.435 0.430 0.430 60,000 25,750 0.4292 0.203 0.200 0.205 0.203 0.203 127,368 0.2022 0.00%
2013-02-28 0 0.430 0.425 0.440 0.425 0.430 146,000 62,700 0.4295 0.203 0.200 0.207 0.200 0.203 309,928 0.2023 1.18%
2013-02-27 0 0.425 0.420 0.430 0.415 0.440 554,000 235,660 0.4254 0.200 0.198 0.203 0.195 0.207 1,176,029 0.2004 0.00%
2013-02-26 0 0.425 0.425 0.430 0.420 0.430 424,000 181,700 0.4285 0.200 0.200 0.203 0.198 0.203 900,065 0.2019 -1.16%
2013-02-25 0 0.430 0.425 0.435 0.425 0.435 928,500 397,942 0.4286 0.203 0.200 0.205 0.200 0.205 1,971,015 0.2019 -2.27%
2013-02-22 0 0.440 0.430 0.440 - - 0 0 - 0.207 0.203 0.207 - - 0 - 0.00%
2013-02-21 0 0.440 0.440 0.445 0.425 0.440 470,000 203,080 0.4321 0.207 0.207 0.210 0.200 0.207 997,714 0.2035 -2.22%
2013-02-20 0 0.450 0.445 0.450 0.440 0.455 522,000 234,660 0.4495 0.212 0.210 0.212 0.207 0.214 1,108,099 0.2118 0.00%
2013-02-19 0 0.450 0.445 0.450 0.440 0.465 1,566,000 709,200 0.4529 0.212 0.210 0.212 0.207 0.219 3,324,297 0.2133 -3.23%
2013-02-18 0 0.465 0.465 0.470 0.465 0.485 1,262,000 597,730 0.4736 0.219 0.219 0.221 0.219 0.228 2,678,968 0.2231 4.49%
2013-02-15 0 0.445 0.445 0.450 0.430 0.445 178,000 78,290 0.4398 0.210 0.210 0.212 0.203 0.210 377,858 0.2072 -1.11%
2013-02-14 0 0.450 0.435 0.450 0.450 0.450 6,000 2,700 0.4500 0.212 0.205 0.212 0.212 0.212 12,737 0.2120 0.00%
2013-02-08 0 0.450 0.440 0.450 0.435 0.450 510,000 225,340 0.4418 0.212 0.207 0.212 0.205 0.212 1,082,626 0.2081 1.12%
2013-02-07 0 0.445 0.445 0.455 0.445 0.470 1,278,600 581,276 0.4546 0.210 0.210 0.214 0.210 0.221 2,714,206 0.2142 -5.32%
2013-02-06 0 0.470 0.470 0.490 0.465 0.480 1,106,000 521,710 0.4717 0.221 0.221 0.231 0.219 0.226 2,347,812 0.2222 0.00%
2013-02-05 0 0.470 0.465 0.480 0.470 0.480 772,000 366,610 0.4749 0.221 0.219 0.226 0.221 0.226 1,638,798 0.2237 -4.08%
2013-02-04 0 0.490 0.485 0.490 0.490 0.490 52,000 25,480 0.4900 0.231 0.228 0.231 0.231 0.231 110,385 0.2308 -1.01%
2013-02-01 0 0.495 0.490 0.495 0.485 0.500 274,000 134,850 0.4922 0.233 0.231 0.233 0.228 0.236 581,646 0.2318 -2.94%
2013-01-31 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.240 0.226 0.240 0.240 0.240 42,456 0.2402 5.15%
2013-01-30 0 0.485 0.485 0.500 0.475 0.495 1,160,000 573,130 0.4941 0.228 0.228 0.236 0.224 0.233 2,462,443 0.2327 1.04%
2013-01-29 0 0.480 0.480 0.495 0.480 0.490 140,000 67,700 0.4836 0.226 0.226 0.233 0.226 0.231 297,191 0.2278 -3.03%
2013-01-28 0 0.495 0.480 0.495 0.485 0.495 160,000 78,240 0.4890 0.233 0.226 0.233 0.228 0.233 339,647 0.2304 2.06%
2013-01-25 0 0.485 0.485 0.490 0.480 0.490 248,000 120,590 0.4863 0.228 0.228 0.231 0.226 0.231 526,453 0.2291 -2.02%
2013-01-24 0 0.495 0.495 0.510 0.495 0.510 192,000 97,860 0.5097 0.233 0.233 0.240 0.233 0.240 407,577 0.2401 -1.00%
2013-01-23 0 0.500 0.485 0.500 0.495 0.500 162,000 80,990 0.4999 0.236 0.228 0.236 0.233 0.236 343,893 0.2355 3.09%
2013-01-22 0 0.485 0.485 0.500 0.485 0.495 426,000 208,410 0.4892 0.228 0.228 0.236 0.228 0.233 904,311 0.2305 -1.02%
2013-01-21 0 0.490 0.485 0.495 0.480 0.490 280,000 136,520 0.4876 0.231 0.228 0.233 0.226 0.231 594,383 0.2297 -2.00%
2013-01-18 0 0.500 0.495 0.510 0.495 0.510 394,000 196,320 0.4983 0.236 0.233 0.240 0.233 0.240 836,381 0.2347 0.00%
2013-01-17 0 0.500 0.500 0.510 0.495 0.520 148,000 75,120 0.5076 0.236 0.236 0.240 0.233 0.245 314,174 0.2391 -3.85%
2013-01-16 0 0.520 0.510 0.530 0.510 0.520 142,000 73,640 0.5186 0.245 0.240 0.250 0.240 0.245 301,437 0.2443 0.00%
2013-01-15 0 0.520 0.520 0.540 0.520 0.520 138,000 71,760 0.5200 0.245 0.245 0.254 0.245 0.245 292,946 0.2450 -1.89%
2013-01-14 0 0.530 0.530 0.540 0.530 0.550 374,000 199,880 0.5344 0.250 0.250 0.254 0.250 0.259 793,925 0.2518 0.00%
2013-01-11 0 0.530 0.530 0.540 0.520 0.550 708,000 375,980 0.5310 0.250 0.250 0.254 0.245 0.259 1,502,939 0.2502 -3.64%
2013-01-10 0 0.550 0.550 0.560 0.530 0.600 5,194,000 2,952,080 0.5684 0.259 0.259 0.264 0.250 0.283 11,025,799 0.2677 3.77%
2013-01-09 0 0.530 0.530 0.540 0.490 0.540 1,200,000 612,660 0.5106 0.250 0.250 0.254 0.231 0.254 2,547,354 0.2405 7.07%
2013-01-08 0 0.495 0.485 0.500 0.485 0.510 350,000 173,360 0.4953 0.233 0.228 0.236 0.228 0.240 742,978 0.2333 -2.94%
2013-01-07 0 0.510 0.500 0.510 0.495 0.520 1,846,000 936,460 0.5073 0.240 0.236 0.240 0.233 0.245 3,918,680 0.2390 4.08%
2013-01-04 0 0.490 0.480 0.490 0.480 0.495 180,000 87,480 0.4860 0.231 0.226 0.231 0.226 0.233 382,103 0.2289 1.03%
2013-01-03 0 0.485 0.480 0.490 0.475 0.490 354,000 170,760 0.4824 0.228 0.226 0.231 0.224 0.231 751,470 0.2272 -1.02%
2013-01-02 0 0.490 0.475 0.500 0.470 0.490 464,000 221,830 0.4781 0.231 0.224 0.236 0.221 0.231 984,977 0.2252 0.00%
2012-12-31 0 0.490 0.480 0.490 0.475 0.490 270,000 131,330 0.4864 0.231 0.226 0.231 0.224 0.231 573,155 0.2291 2.08%
2012-12-28 0 0.480 0.480 0.485 0.475 0.480 160,000 76,660 0.4791 0.226 0.226 0.228 0.224 0.226 339,647 0.2257 2.13%
2012-12-27 0 0.470 0.470 0.475 0.465 0.470 162,000 74,840 0.4620 0.221 0.221 0.224 0.219 0.221 343,893 0.2176 0.00%
2012-12-24 0 0.470 0.465 0.480 0.465 0.475 88,000 41,450 0.4710 0.221 0.219 0.226 0.219 0.224 186,806 0.2219 -1.05%
2012-12-21 0 0.475 0.475 0.480 0.470 0.485 192,000 90,950 0.4737 0.224 0.224 0.226 0.221 0.228 407,577 0.2231 -1.04%
2012-12-20 0 0.480 0.470 0.480 0.470 0.480 162,000 76,540 0.4725 0.226 0.221 0.226 0.221 0.226 343,893 0.2226 -1.03%
2012-12-19 0 0.485 0.485 0.490 0.475 0.490 78,000 37,920 0.4862 0.228 0.228 0.231 0.224 0.231 165,578 0.2290 -1.02%
2012-12-18 0 0.490 0.480 0.490 0.480 0.490 26,000 12,580 0.4838 0.231 0.226 0.231 0.226 0.231 55,193 0.2279 1.03%
2012-12-17 0 0.485 0.485 0.490 0.465 0.485 130,000 62,850 0.4835 0.228 0.228 0.231 0.219 0.228 275,963 0.2277 1.04%
2012-12-14 0 0.480 0.475 0.480 0.470 0.490 298,000 142,160 0.4770 0.226 0.224 0.226 0.221 0.231 632,593 0.2247 -4.00%
2012-12-13 0 0.500 0.480 0.500 0.500 0.510 134,000 67,680 0.5051 0.236 0.226 0.236 0.236 0.240 284,455 0.2379 0.00%
2012-12-12 0 0.500 0.480 0.500 0.495 0.500 62,000 30,770 0.4963 0.236 0.226 0.236 0.233 0.236 131,613 0.2338 3.09%
2012-12-11 0 0.485 0.475 0.490 0.475 0.490 122,000 59,330 0.4863 0.228 0.224 0.231 0.224 0.231 258,981 0.2291 -1.02%
2012-12-10 0 0.490 0.475 0.490 0.470 0.490 160,000 76,160 0.4760 0.231 0.224 0.231 0.221 0.231 339,647 0.2242 -1.01%
2012-12-07 0 0.495 0.485 0.495 0.465 0.495 50,000 24,300 0.4860 0.233 0.228 0.233 0.219 0.233 106,140 0.2289 2.06%
2012-12-06 0 0.485 0.465 0.495 - - 0 0 - 0.228 0.219 0.233 - - 0 - 0.00%
2012-12-05 0 0.485 0.480 0.490 0.460 0.485 72,000 34,170 0.4746 0.228 0.226 0.231 0.217 0.228 152,841 0.2236 3.19%
2012-12-04 0 0.470 0.465 0.480 0.470 0.470 200,000 94,000 0.4700 0.221 0.219 0.226 0.221 0.221 424,559 0.2214 -2.08%
2012-12-03 0 0.480 0.475 0.495 0.480 0.480 90,000 43,200 0.4800 0.226 0.224 0.233 0.226 0.226 191,052 0.2261 2.13%
2012-11-30 0 0.470 0.470 0.490 0.470 0.490 110,000 53,700 0.4882 0.221 0.221 0.231 0.221 0.231 233,507 0.2300 -2.08%
2012-11-29 0 0.480 0.465 0.480 0.480 0.490 66,000 32,080 0.4861 0.226 0.219 0.226 0.226 0.231 140,104 0.2290 1.05%
2012-11-28 0 0.475 0.475 0.480 0.465 0.480 122,000 57,890 0.4745 0.224 0.224 0.226 0.219 0.226 258,981 0.2235 4.40%
2012-11-27 0 0.455 0.460 0.485 0.455 0.500 506,000 240,290 0.4749 0.214 0.217 0.228 0.214 0.236 1,074,134 0.2237 -7.14%
2012-11-26 0 0.490 0.485 0.490 0.480 0.500 894,000 431,840 0.4830 0.231 0.228 0.231 0.226 0.236 1,897,779 0.2276 2.08%
2012-11-23 0 0.480 0.465 0.480 0.475 0.500 596,000 287,580 0.4825 0.226 0.219 0.226 0.224 0.236 1,265,186 0.2273 0.00%
2012-11-22 0 0.480 0.475 0.500 - - 0 0 - 0.226 0.224 0.236 - - 0 - 0.00%
2012-11-21 0 0.480 0.465 0.500 - - 0 0 - 0.226 0.219 0.236 - - 0 - 0.00%
2012-11-20 0 0.480 0.480 0.490 0.480 0.480 220,000 105,600 0.4800 0.226 0.226 0.231 0.226 0.226 467,015 0.2261 -2.04%
2012-11-19 0 0.490 0.475 0.490 0.470 0.490 168,000 80,550 0.4795 0.231 0.224 0.231 0.221 0.231 356,630 0.2259 2.08%
2012-11-16 0 0.480 0.480 0.495 0.475 0.475 40,000 19,000 0.4750 0.226 0.226 0.233 0.224 0.224 84,912 0.2238 -1.03%
2012-11-15 0 0.485 0.485 0.495 0.470 0.480 52,000 24,940 0.4796 0.228 0.228 0.233 0.221 0.226 110,385 0.2259 0.00%
2012-11-14 0 0.485 0.480 0.485 0.470 0.485 152,000 73,690 0.4848 0.228 0.226 0.228 0.221 0.228 322,665 0.2284 1.04%
2012-11-13 0 0.480 0.480 0.510 0.480 0.485 156,000 75,410 0.4834 0.226 0.226 0.240 0.226 0.228 331,156 0.2277 -2.04%
2012-11-12 0 0.490 0.490 0.510 - - 0 0 - 0.231 0.231 0.240 - - 0 - 0.00%
2012-11-09 0 0.490 0.490 0.500 0.485 0.520 264,000 133,280 0.5048 0.231 0.231 0.236 0.228 0.245 560,418 0.2378 -1.01%
2012-11-08 0 0.495 0.485 0.510 - - 0 0 - 0.233 0.228 0.240 - - 0 - 0.00%
2012-11-07 0 0.495 0.495 0.500 0.490 0.495 130,000 64,110 0.4932 0.233 0.233 0.236 0.231 0.233 275,963 0.2323 -2.94%
2012-11-06 0 0.510 0.500 0.510 0.500 0.510 202,000 101,700 0.5035 0.240 0.236 0.240 0.236 0.240 428,805 0.2372 -1.92%
2012-11-05 0 0.520 0.510 0.520 0.465 0.520 948,000 469,850 0.4956 0.245 0.240 0.245 0.219 0.245 2,012,410 0.2335 6.12%
2012-11-02 0 0.490 0.490 0.495 0.485 0.500 124,000 61,180 0.4934 0.231 0.231 0.233 0.228 0.236 263,227 0.2324 1.03%
2012-11-01 0 0.485 0.485 0.495 0.485 0.495 34,000 16,760 0.4929 0.228 0.228 0.233 0.228 0.233 72,175 0.2322 0.00%
2012-10-31 0 0.485 0.485 0.495 0.485 0.485 120,000 58,200 0.4850 0.228 0.228 0.233 0.228 0.228 254,735 0.2285 0.00%
2012-10-30 0 0.485 0.480 0.500 0.485 0.485 70,000 33,950 0.4850 0.228 0.226 0.236 0.228 0.228 148,596 0.2285 0.00%
2012-10-29 0 0.485 0.485 0.495 0.485 0.485 20,000 9,700 0.4850 0.228 0.228 0.233 0.228 0.228 42,456 0.2285 -2.02%
2012-10-26 0 0.495 0.485 0.495 0.480 0.500 301,600 147,876 0.4903 0.233 0.228 0.233 0.226 0.236 640,235 0.2310 -1.00%
2012-10-25 0 0.500 0.490 0.500 0.500 0.510 304,000 152,700 0.5023 0.236 0.231 0.236 0.236 0.240 645,330 0.2366 -3.85%
2012-10-24 0 0.520 0.510 0.520 0.510 0.530 480,000 251,260 0.5235 0.245 0.240 0.245 0.240 0.250 1,018,942 0.2466 -1.89%
2012-10-22 0 0.530 0.530 0.540 0.510 0.530 760,000 399,360 0.5255 0.250 0.250 0.254 0.240 0.250 1,613,324 0.2475 7.07%
2012-10-19 0 0.495 0.500 0.520 0.495 0.510 226,000 113,160 0.5007 0.233 0.236 0.245 0.233 0.240 479,752 0.2359 -1.00%
2012-10-18 0 0.500 0.490 0.500 0.485 0.500 200,000 98,250 0.4913 0.236 0.231 0.236 0.228 0.236 424,559 0.2314 1.01%
2012-10-17 0 0.495 0.485 0.495 0.495 0.495 286,000 141,570 0.4950 0.233 0.228 0.233 0.233 0.233 607,119 0.2332 0.00%
2012-10-16 0 0.495 0.480 0.500 - - 0 0 - 0.233 0.226 0.236 - - 0 - 0.00%
2012-10-15 0 0.495 0.485 0.510 0.495 0.510 32,000 15,870 0.4959 0.233 0.228 0.240 0.233 0.240 67,929 0.2336 1.02%
2012-10-12 0 0.490 0.480 0.500 0.490 0.490 50,000 24,500 0.4900 0.231 0.226 0.236 0.231 0.231 106,140 0.2308 -2.00%
2012-10-11 0 0.500 0.485 0.510 0.490 0.510 204,000 101,640 0.4982 0.236 0.228 0.240 0.231 0.240 433,050 0.2347 2.04%
2012-10-10 0 0.490 0.485 0.490 0.480 0.490 70,000 34,100 0.4871 0.231 0.228 0.231 0.226 0.231 148,596 0.2295 0.00%
2012-10-09 0 0.490 0.485 0.490 0.490 0.495 80,000 39,250 0.4906 0.231 0.228 0.231 0.231 0.233 169,824 0.2311 1.03%
2012-10-08 0 0.485 0.480 0.485 0.485 0.490 70,000 34,150 0.4879 0.228 0.226 0.228 0.228 0.231 148,596 0.2298 -1.02%
2012-10-05 0 0.490 0.485 0.490 0.480 0.500 769,000 378,400 0.4921 0.231 0.228 0.231 0.226 0.236 1,632,430 0.2318 1.03%
2012-10-04 0 0.485 0.480 0.490 0.485 0.495 532,000 260,590 0.4898 0.228 0.226 0.231 0.228 0.233 1,129,327 0.2307 1.04%
2012-10-03 0 0.480 0.480 0.485 0.480 0.495 422,000 203,280 0.4817 0.226 0.226 0.228 0.226 0.233 895,820 0.2269 -2.04%
2012-09-28 0 0.490 0.480 0.490 0.480 0.490 112,000 54,590 0.4874 0.231 0.226 0.231 0.226 0.231 237,753 0.2296 0.00%
2012-09-27 0 0.490 0.485 0.490 0.485 0.490 116,000 56,830 0.4899 0.231 0.228 0.231 0.228 0.231 246,244 0.2308 -1.01%
2012-09-26 0 0.495 0.480 0.495 0.480 0.495 152,000 72,990 0.4802 0.233 0.226 0.233 0.226 0.233 322,665 0.2262 -1.00%
2012-09-25 0 0.500 0.490 0.500 0.470 0.510 544,000 269,500 0.4954 0.236 0.231 0.236 0.221 0.240 1,154,801 0.2334 0.00%
2012-09-24 0 0.500 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.236 0.231 0.236 0.236 0.236 8,491 0.2355 2.04%
2012-09-21 0 0.490 0.480 0.495 0.490 0.520 300,000 148,800 0.4960 0.231 0.226 0.233 0.231 0.245 636,839 0.2337 -2.00%
2012-09-20 0 0.500 0.490 0.510 - - 0 0 - 0.236 0.231 0.240 - - 0 - 0.00%
2012-09-19 0 0.500 0.495 0.520 0.495 0.530 242,000 123,010 0.5083 0.236 0.233 0.245 0.233 0.250 513,716 0.2395 -3.85%
2012-09-18 0 0.520 0.510 0.520 0.510 0.540 744,000 392,220 0.5272 0.245 0.240 0.245 0.240 0.254 1,579,360 0.2483 0.00%
2012-09-17 0 0.520 0.520 0.530 0.490 0.520 692,000 349,420 0.5049 0.245 0.245 0.250 0.231 0.245 1,468,974 0.2379 1.96%
2012-09-14 0 0.510 0.500 0.510 0.495 0.550 2,090,700 1,081,443 0.5173 0.240 0.236 0.240 0.233 0.259 4,438,128 0.2437 0.00%
2012-09-13 0 0.510 0.500 0.510 0.485 0.530 1,800,000 918,210 0.5101 0.240 0.236 0.240 0.228 0.250 3,821,032 0.2403 5.15%
2012-09-12 0 0.485 0.480 0.485 0.470 0.485 306,000 145,820 0.4765 0.228 0.226 0.228 0.221 0.228 649,575 0.2245 3.19%
2012-09-11 0 0.470 0.465 0.470 0.440 0.470 196,000 89,710 0.4577 0.221 0.219 0.221 0.207 0.221 416,068 0.2156 4.44%
2012-09-10 0 0.450 0.455 0.460 0.430 0.460 460,000 205,900 0.4476 0.212 0.214 0.217 0.203 0.217 976,486 0.2109 -1.10%
2012-09-07 0 0.455 0.455 0.465 0.455 0.465 252,000 115,740 0.4593 0.214 0.214 0.219 0.214 0.219 534,944 0.2164 2.25%
2012-09-06 0 0.445 0.445 0.455 0.445 0.455 286,000 128,870 0.4506 0.210 0.210 0.214 0.210 0.214 607,119 0.2123 -1.11%
2012-09-05 0 0.450 0.445 0.455 0.430 0.455 294,000 131,090 0.4459 0.212 0.210 0.214 0.203 0.214 624,102 0.2100 1.12%
2012-09-04 0 0.445 0.445 0.455 0.445 0.465 392,000 177,600 0.4531 0.210 0.210 0.214 0.210 0.219 832,136 0.2134 -4.30%
2012-09-03 0 0.465 0.460 0.465 0.455 0.465 362,000 166,720 0.4606 0.219 0.217 0.219 0.214 0.219 768,452 0.2170 0.00%
2012-08-31 0 0.465 0.465 0.475 0.465 0.485 300,000 143,140 0.4771 0.219 0.219 0.224 0.219 0.228 636,839 0.2248 -2.11%
2012-08-30 0 0.475 0.470 0.475 0.455 0.520 6,772,000 3,288,720 0.4856 0.224 0.221 0.224 0.214 0.245 14,375,570 0.2288 1.06%
2012-08-29 0 0.470 0.470 0.475 0.420 0.540 17,441,001 8,659,000 0.4965 0.221 0.221 0.224 0.198 0.254 37,023,675 0.2339 17.50%
2012-08-28 0 0.400 0.395 0.410 0.395 0.405 588,000 235,840 0.4011 0.188 0.186 0.193 0.186 0.191 1,248,204 0.1889 -2.44%
2012-08-27 0 0.410 0.410 0.420 0.405 0.415 540,000 221,240 0.4097 0.193 0.193 0.198 0.191 0.195 1,146,309 0.1930 -2.38%
2012-08-24 0 0.420 0.420 0.440 0.415 0.445 1,284,000 556,440 0.4334 0.198 0.198 0.207 0.195 0.210 2,725,669 0.2041 0.00%
2012-08-23 0 0.420 0.415 0.430 0.420 0.425 100,000 42,300 0.4230 0.198 0.195 0.203 0.198 0.200 212,280 0.1993 1.20%
2012-08-22 0 0.415 0.415 0.420 0.410 0.425 272,000 113,390 0.4169 0.195 0.195 0.198 0.193 0.200 577,400 0.1964 -2.35%
2012-08-21 0 0.425 0.415 0.435 0.410 0.425 34,000 14,340 0.4218 0.200 0.195 0.205 0.193 0.200 72,175 0.1987 3.66%
2012-08-20 0 0.410 0.410 0.415 0.400 0.410 102,000 41,610 0.4079 0.193 0.193 0.195 0.188 0.193 216,525 0.1922 2.50%
2012-08-17 0 0.400 0.400 0.415 0.400 0.400 20,000 8,000 0.4000 0.188 0.188 0.195 0.188 0.188 42,456 0.1884 -1.23%
2012-08-16 0 0.405 0.405 0.410 0.405 0.450 846,000 359,780 0.4253 0.191 0.191 0.193 0.191 0.212 1,795,885 0.2003 -2.41%
2012-08-15 0 0.415 0.410 0.415 0.415 0.420 172,000 72,030 0.4188 0.195 0.193 0.195 0.195 0.198 365,121 0.1973 -1.19%
2012-08-14 0 0.420 0.415 0.420 0.415 0.425 282,000 118,590 0.4205 0.198 0.195 0.198 0.195 0.200 598,628 0.1981 -1.18%
2012-08-13 0 0.425 0.425 0.435 0.415 0.455 922,000 404,460 0.4387 0.200 0.200 0.205 0.195 0.214 1,957,217 0.2067 1.19%
2012-08-10 0 0.420 0.420 0.440 0.420 0.430 152,000 65,140 0.4286 0.198 0.198 0.207 0.198 0.203 322,665 0.2019 -2.33%
2012-08-09 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.203 0.203 0.207 0.203 0.203 212,280 0.2026 2.38%
2012-08-08 0 0.420 0.420 0.440 0.420 0.425 200,000 84,230 0.4212 0.198 0.198 0.207 0.198 0.200 424,559 0.1984 -4.55%
2012-08-07 0 0.440 0.430 0.440 0.430 0.445 356,000 155,020 0.4354 0.207 0.203 0.207 0.203 0.210 755,715 0.2051 2.33%
2012-08-06 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.203 0.193 0.203 0.203 0.203 4,246 0.2026 3.61%
2012-08-03 0 0.415 0.400 0.415 0.415 0.415 58,000 24,070 0.4150 0.195 0.188 0.195 0.195 0.195 123,122 0.1955 -3.49%
2012-08-02 0 0.430 0.415 0.430 0.415 0.440 142,000 60,650 0.4271 0.203 0.195 0.203 0.195 0.207 301,437 0.2012 3.61%
2012-08-01 0 0.415 0.405 0.420 0.400 0.420 76,000 30,840 0.4058 0.195 0.191 0.198 0.188 0.198 161,332 0.1912 -1.19%
2012-07-31 0 0.420 0.410 0.420 - - 10,000 3,900 0.3900 0.198 0.193 0.198 - - 21,228 0.1837 0.00%
2012-07-30 0 0.420 0.400 0.420 - - 0 0 - 0.198 0.188 0.198 - - 0 - 0.00%
2012-07-27 0 0.420 0.420 0.440 0.420 0.440 94,000 40,090 0.4265 0.198 0.198 0.207 0.198 0.207 199,543 0.2009 -2.33%
2012-07-26 0 0.430 0.415 0.430 0.410 0.435 130,000 54,190 0.4168 0.203 0.195 0.203 0.193 0.205 275,963 0.1964 6.17%
2012-07-25 0 0.405 0.395 0.405 0.405 0.410 750,000 307,250 0.4097 0.191 0.186 0.191 0.191 0.193 1,592,096 0.1930 -1.22%
2012-07-24 0 0.410 0.410 0.420 0.405 0.425 260,000 108,680 0.4180 0.193 0.193 0.198 0.191 0.200 551,927 0.1969 -3.53%
2012-07-23 0 0.425 0.425 0.430 0.410 0.425 512,000 214,270 0.4185 0.200 0.200 0.203 0.193 0.200 1,086,871 0.1971 -2.30%
2012-07-20 0 0.435 0.415 0.445 0.435 0.435 90,000 39,150 0.4350 0.205 0.195 0.210 0.205 0.205 191,052 0.2049 2.35%
2012-07-19 0 0.425 0.420 0.435 0.425 0.440 1,298,000 563,530 0.4342 0.200 0.198 0.205 0.200 0.207 2,755,388 0.2045 -3.41%
2012-07-18 0 0.440 0.430 0.440 0.425 0.450 342,000 149,690 0.4377 0.207 0.203 0.207 0.200 0.212 725,996 0.2062 -4.35%
2012-07-17 0 0.460 0.455 0.460 0.450 0.460 140,000 64,030 0.4574 0.217 0.214 0.217 0.212 0.217 297,191 0.2155 -1.08%
2012-07-16 0 0.465 0.455 0.465 0.460 0.465 162,000 74,650 0.4608 0.219 0.214 0.219 0.217 0.219 343,893 0.2171 -3.12%
2012-07-13 0 0.480 0.470 0.480 0.475 0.490 302,000 145,380 0.4814 0.226 0.221 0.226 0.224 0.231 641,084 0.2268 4.35%
2012-07-12 0 0.460 0.455 0.465 0.460 0.470 654,000 301,700 0.4613 0.217 0.214 0.219 0.217 0.221 1,388,308 0.2173 -4.17%
2012-07-11 0 0.480 0.470 0.480 0.470 0.480 184,000 88,140 0.4790 0.226 0.221 0.226 0.221 0.226 390,594 0.2257 0.00%
2012-07-10 0 0.480 0.490 0.495 0.450 0.490 1,542,000 737,420 0.4782 0.226 0.231 0.233 0.212 0.231 3,273,350 0.2253 6.67%
2012-07-09 0 0.450 0.445 0.455 0.445 0.465 430,000 194,810 0.4530 0.212 0.210 0.214 0.210 0.219 912,802 0.2134 -4.26%
2012-07-06 0 0.470 0.450 0.470 0.450 0.470 92,000 42,200 0.4587 0.221 0.212 0.221 0.212 0.221 195,297 0.2161 1.08%
2012-07-05 0 0.465 0.465 0.475 0.465 0.480 774,000 365,280 0.4719 0.219 0.219 0.224 0.219 0.226 1,643,044 0.2223 -3.12%
2012-07-04 0 0.480 0.465 0.480 0.480 0.480 120,000 57,600 0.4800 0.226 0.219 0.226 0.226 0.226 254,735 0.2261 2.13%
2012-07-03 0 0.470 0.460 0.485 0.470 0.470 140,000 65,800 0.4700 0.221 0.217 0.228 0.221 0.221 297,191 0.2214 0.00%
2012-06-29 0 0.470 0.465 0.470 0.460 0.480 776,000 364,220 0.4694 0.221 0.219 0.221 0.217 0.226 1,647,289 0.2211 -1.05%
2012-06-28 0 0.475 0.470 0.480 0.470 0.495 1,682,000 803,020 0.4774 0.224 0.221 0.226 0.221 0.233 3,570,542 0.2249 -6.86%
2012-06-27 0 0.510 0.500 0.510 0.490 0.520 772,000 391,300 0.5069 0.240 0.236 0.240 0.231 0.245 1,638,798 0.2388 -1.92%
2012-06-26 0 0.520 0.520 0.530 0.520 0.530 330,000 172,100 0.5215 0.245 0.245 0.250 0.245 0.250 700,522 0.2457 -1.89%
2012-06-25 0 0.530 0.530 0.550 0.520 0.550 146,000 76,940 0.5270 0.250 0.250 0.259 0.245 0.259 309,928 0.2483 -7.02%
2012-06-22 0 0.570 0.560 0.570 0.540 0.580 120,000 67,980 0.5665 0.269 0.264 0.269 0.254 0.273 254,735 0.2669 -1.72%
2012-06-21 0 0.580 0.570 0.580 0.520 0.590 1,218,000 669,260 0.5495 0.273 0.269 0.273 0.245 0.278 2,585,565 0.2588 7.41%
2012-06-20 0 0.540 0.530 0.540 0.530 0.540 336,000 181,340 0.5397 0.254 0.250 0.254 0.250 0.254 713,259 0.2542 0.00%
2012-06-19 0 0.540 0.530 0.540 0.530 0.550 780,000 421,840 0.5408 0.254 0.250 0.254 0.250 0.259 1,655,780 0.2548 -3.57%
2012-06-18 0 0.560 0.560 0.570 0.550 0.560 230,000 128,000 0.5565 0.264 0.264 0.269 0.259 0.264 488,243 0.2622 -1.75%
2012-06-15 0 0.570 0.540 0.570 0.540 0.570 110,000 59,640 0.5422 0.269 0.254 0.269 0.254 0.269 233,507 0.2554 1.79%
2012-06-14 0 0.560 0.560 0.570 0.550 0.580 472,000 261,140 0.5533 0.264 0.264 0.269 0.259 0.273 1,001,959 0.2606 1.82%
2012-06-13 0 0.550 0.530 0.550 0.540 0.550 230,000 125,800 0.5470 0.259 0.250 0.259 0.254 0.259 488,243 0.2577 1.85%
2012-06-12 0 0.540 0.540 0.550 0.540 0.540 44,000 23,760 0.5400 0.254 0.254 0.259 0.254 0.254 93,403 0.2544 -1.82%
2012-06-11 0 0.550 0.540 0.550 0.540 0.550 410,000 224,900 0.5485 0.259 0.254 0.259 0.254 0.259 870,346 0.2584 1.85%
2012-06-08 0 0.540 0.540 0.550 0.540 0.540 200,000 108,000 0.5400 0.254 0.254 0.259 0.254 0.254 424,559 0.2544 -1.82%
2012-06-07 0 0.550 0.540 0.550 0.540 0.550 130,000 70,400 0.5415 0.259 0.254 0.259 0.254 0.259 275,963 0.2551 1.85%
2012-06-06 0 0.540 0.540 0.550 0.520 0.540 1,356,000 718,240 0.5297 0.254 0.254 0.259 0.245 0.254 2,878,510 0.2495 0.00%
2012-06-05 0 0.540 0.540 0.550 0.530 0.540 60,000 32,000 0.5333 0.254 0.254 0.259 0.250 0.254 127,368 0.2512 1.89%
2012-06-04 0 0.530 0.530 0.550 0.520 0.540 132,000 70,380 0.5332 0.250 0.250 0.259 0.245 0.254 280,209 0.2512 -1.85%
2012-06-01 0 0.540 0.540 0.550 0.530 0.540 84,000 45,060 0.5364 0.254 0.254 0.259 0.250 0.254 178,315 0.2527 -1.82%
2012-05-31 0 0.550 0.540 0.550 0.530 0.550 844,000 449,480 0.5326 0.259 0.254 0.259 0.250 0.259 1,791,639 0.2509 0.00%
2012-05-30 0 0.550 0.540 0.570 0.550 0.560 272,000 150,000 0.5515 0.259 0.254 0.269 0.259 0.264 577,400 0.2598 -6.78%
2012-05-29 0 0.590 0.580 0.590 0.560 0.600 1,098,000 635,780 0.5790 0.278 0.273 0.278 0.264 0.283 2,330,829 0.2728 5.36%
2012-05-28 0 0.560 0.550 0.560 0.540 0.580 210,000 116,600 0.5552 0.264 0.259 0.264 0.254 0.273 445,787 0.2616 0.00%
2012-05-25 0 0.560 0.530 0.570 0.530 0.560 530,000 290,600 0.5483 0.264 0.250 0.269 0.250 0.264 1,125,082 0.2583 5.66%
2012-05-24 0 0.530 0.520 0.570 0.530 0.540 70,000 37,300 0.5329 0.250 0.245 0.269 0.250 0.254 148,596 0.2510 -3.64%
2012-05-23 0 0.550 0.520 0.560 0.550 0.550 80,000 44,000 0.5500 0.259 0.245 0.264 0.259 0.259 169,824 0.2591 0.00%
2012-05-22 0 0.550 0.540 0.560 0.520 0.550 388,000 209,960 0.5411 0.259 0.254 0.264 0.245 0.259 823,645 0.2549 5.77%
2012-05-21 0 0.520 0.520 0.530 0.500 0.550 7,522,000 3,833,220 0.5096 0.245 0.245 0.250 0.236 0.259 15,967,666 0.2401 -5.45%
2012-05-18 0 0.550 0.540 0.550 0.480 0.550 438,000 229,820 0.5247 0.259 0.254 0.259 0.226 0.259 929,784 0.2472 -3.51%
2012-05-17 0 0.570 0.550 0.560 0.560 0.580 132,000 75,740 0.5738 0.269 0.259 0.264 0.264 0.273 280,209 0.2703 0.00%
2012-05-16 0 0.570 0.560 0.590 0.560 0.570 494,000 280,240 0.5673 0.269 0.264 0.278 0.264 0.269 1,048,661 0.2672 -3.39%
2012-05-15 0 0.590 0.590 0.600 0.590 0.600 724,000 427,260 0.5901 0.278 0.278 0.283 0.278 0.283 1,536,904 0.2780 0.00%
2012-05-14 0 0.590 0.580 0.600 0.560 0.590 750,000 425,440 0.5673 0.278 0.273 0.283 0.264 0.278 1,592,096 0.2672 5.36%
2012-05-11 0 0.560 0.560 0.590 0.550 0.600 2,268,000 1,280,880 0.5648 0.264 0.264 0.278 0.259 0.283 4,814,500 0.2660 -6.67%
2012-05-10 0 0.600 0.590 0.620 0.590 0.660 496,000 301,340 0.6075 0.283 0.278 0.292 0.278 0.311 1,052,906 0.2862 -7.69%
2012-05-09 0 0.650 0.650 0.660 0.630 0.700 624,000 409,380 0.6561 0.306 0.306 0.311 0.297 0.330 1,324,624 0.3091 -7.14%
2012-05-08 0 0.700 0.700 0.710 0.590 0.700 3,378,000 2,225,880 0.6589 0.330 0.330 0.334 0.278 0.330 7,170,802 0.3104 9.38%
2012-05-07 0 0.640 0.640 0.650 0.490 0.650 6,856,000 3,938,020 0.5744 0.301 0.301 0.306 0.231 0.306 14,553,884 0.2706 23.08%
2012-05-04 0 0.520 0.520 0.530 0.520 0.550 758,000 401,300 0.5294 0.245 0.245 0.250 0.245 0.259 1,609,079 0.2494 -5.45%
2012-05-03 0 0.550 0.540 0.550 0.540 0.560 1,096,000 602,420 0.5497 0.259 0.254 0.259 0.254 0.264 2,326,584 0.2589 -1.79%
2012-05-02 0 0.560 0.560 0.580 0.550 0.570 84,000 46,880 0.5581 0.264 0.264 0.273 0.259 0.269 178,315 0.2629 -1.75%
2012-04-30 0 0.570 0.560 0.580 0.570 0.570 42,000 23,940 0.5700 0.269 0.264 0.273 0.269 0.269 89,157 0.2685 0.00%
2012-04-27 0 0.570 0.560 0.570 0.550 0.580 652,000 371,220 0.5694 0.269 0.264 0.269 0.259 0.273 1,384,063 0.2682 -1.72%
2012-04-26 0 0.580 0.570 0.580 0.580 0.580 260,000 150,800 0.5800 0.273 0.269 0.273 0.273 0.273 551,927 0.2732 0.00%
2012-04-25 0 0.580 0.570 0.580 0.580 0.580 516,000 299,280 0.5800 0.273 0.269 0.273 0.273 0.273 1,095,362 0.2732 -1.69%
2012-04-24 0 0.590 0.590 0.600 0.580 0.590 530,000 309,620 0.5842 0.278 0.278 0.283 0.273 0.278 1,125,082 0.2752 -4.84%
2012-04-23 0 0.620 0.600 0.620 0.620 0.620 26,000 16,120 0.6200 0.292 0.283 0.292 0.292 0.292 55,193 0.2921 0.00%
2012-04-20 0 0.620 0.610 0.620 0.580 0.630 334,000 198,620 0.5947 0.292 0.287 0.292 0.273 0.297 709,014 0.2801 1.64%
2012-04-19 0 0.610 0.610 0.620 0.590 0.600 72,000 42,900 0.5958 0.287 0.287 0.292 0.278 0.283 152,841 0.2807 3.39%
2012-04-18 0 0.590 0.580 0.610 0.590 0.600 30,000 17,800 0.5933 0.278 0.273 0.287 0.278 0.283 63,684 0.2795 0.00%
2012-04-17 0 0.590 0.590 0.610 0.580 0.580 6,000 3,480 0.5800 0.278 0.278 0.287 0.273 0.273 12,737 0.2732 -1.67%
2012-04-16 0 0.600 0.590 0.600 0.600 0.600 320,000 192,000 0.6000 0.283 0.278 0.283 0.283 0.283 679,294 0.2826 0.00%
2012-04-13 0 0.600 0.600 0.610 0.590 0.600 454,000 272,180 0.5995 0.283 0.283 0.287 0.278 0.283 963,749 0.2824 0.00%
2012-04-12 0 0.600 0.600 0.610 0.600 0.610 86,000 52,300 0.6081 0.283 0.283 0.287 0.283 0.287 182,560 0.2865 -3.23%
2012-04-11 0 0.620 0.590 0.620 0.610 0.620 83,500 51,350 0.6150 0.292 0.278 0.292 0.287 0.292 177,253 0.2897 5.08%
2012-04-10 0 0.590 0.580 0.590 0.580 0.610 198,000 117,060 0.5912 0.278 0.273 0.278 0.273 0.287 420,313 0.2785 0.00%
2012-04-05 0 0.590 0.580 0.590 0.580 0.600 244,000 143,060 0.5863 0.278 0.273 0.278 0.273 0.283 517,962 0.2762 -1.67%
2012-04-03 0 0.600 0.590 0.600 0.600 0.610 260,000 156,920 0.6035 0.283 0.278 0.283 0.283 0.287 551,927 0.2843 -1.64%
2012-04-02 0 0.610 0.600 0.610 0.550 0.670 1,599,500 968,290 0.6054 0.287 0.283 0.287 0.259 0.316 3,395,411 0.2852 -4.69%
2012-03-30 0 0.640 0.640 0.650 0.630 0.660 614,000 391,720 0.6380 0.301 0.301 0.306 0.297 0.311 1,303,396 0.3005 -1.54%
2012-03-29 0 0.650 0.640 0.650 0.630 0.650 338,000 216,860 0.6416 0.306 0.301 0.306 0.297 0.306 717,505 0.3022 -1.52%
2012-03-28 0 0.660 0.660 0.680 0.650 0.650 40,000 26,000 0.6500 0.311 0.311 0.320 0.306 0.306 84,912 0.3062 -2.94%
2012-03-27 0 0.680 0.670 0.680 0.670 0.680 54,000 36,480 0.6756 0.320 0.316 0.320 0.316 0.320 114,631 0.3182 3.03%
2012-03-26 0 0.660 0.660 0.670 0.650 0.680 182,600 121,984 0.6680 0.311 0.311 0.316 0.306 0.320 387,622 0.3147 -1.49%
2012-03-23 0 0.670 0.670 0.680 0.650 0.670 282,000 187,540 0.6650 0.316 0.316 0.320 0.306 0.316 598,628 0.3133 -1.47%
2012-03-22 0 0.680 0.680 0.690 0.680 0.690 130,000 88,900 0.6838 0.320 0.320 0.325 0.320 0.325 275,963 0.3221 -1.45%
2012-03-21 0 0.690 0.680 0.700 0.680 0.690 352,000 241,180 0.6852 0.325 0.320 0.330 0.320 0.325 747,224 0.3228 1.47%
2012-03-20 0 0.680 0.680 0.690 0.680 0.690 646,000 442,520 0.6850 0.320 0.320 0.325 0.320 0.325 1,371,326 0.3227 -1.45%
2012-03-19 0 0.690 0.690 0.700 0.680 0.700 592,000 410,860 0.6940 0.325 0.325 0.330 0.320 0.330 1,256,695 0.3269 -4.17%
2012-03-16 0 0.720 0.700 0.720 0.700 0.720 120,000 85,900 0.7158 0.339 0.330 0.339 0.330 0.339 254,735 0.3372 0.00%
2012-03-15 0 0.720 0.720 0.730 0.710 0.730 270,000 192,800 0.7141 0.339 0.339 0.344 0.334 0.344 573,155 0.3364 0.00%
2012-03-14 0 0.720 0.720 0.730 0.720 0.730 318,000 230,400 0.7245 0.339 0.339 0.344 0.339 0.344 675,049 0.3413 -1.37%
2012-03-13 0 0.730 0.720 0.730 0.720 0.740 594,000 431,820 0.7270 0.344 0.339 0.344 0.339 0.349 1,260,940 0.3425 1.39%
2012-03-12 0 0.720 0.710 0.730 0.700 0.790 1,664,000 1,236,560 0.7431 0.339 0.334 0.344 0.330 0.372 3,532,331 0.3501 2.86%
2012-03-09 0 0.700 0.700 0.710 0.690 0.720 671,000 471,550 0.7028 0.330 0.330 0.334 0.325 0.339 1,424,396 0.3311 -1.41%
2012-03-08 0 0.710 0.700 0.710 0.700 0.720 351,200 250,136 0.7122 0.334 0.330 0.334 0.330 0.339 745,526 0.3355 1.43%
2012-03-07 0 0.700 0.690 0.700 0.670 0.710 698,000 486,000 0.6963 0.330 0.325 0.330 0.316 0.334 1,481,711 0.3280 0.00%
2012-03-06 0 0.700 0.700 0.720 0.690 0.720 1,604,000 1,130,520 0.7048 0.330 0.330 0.339 0.325 0.339 3,404,964 0.3320 -4.11%
2012-03-05 0 0.730 0.730 0.740 0.720 0.740 960,800 701,200 0.7298 0.344 0.344 0.349 0.339 0.349 2,039,582 0.3438 -2.67%
2012-03-02 0 0.750 0.740 0.750 0.730 0.760 2,740,000 2,036,620 0.7433 0.353 0.349 0.353 0.344 0.358 5,816,459 0.3501 4.17%
2012-03-01 0 0.720 0.720 0.730 0.710 0.780 4,178,000 3,110,480 0.7445 0.339 0.339 0.344 0.334 0.367 8,869,039 0.3507 -7.69%
2012-02-29 0 0.780 0.770 0.780 0.770 0.830 10,614,000 8,505,820 0.8014 0.367 0.363 0.367 0.363 0.391 22,531,349 0.3775 4.00%
2012-02-28 0 0.750 0.740 0.760 0.750 0.770 184,400 139,884 0.7586 0.353 0.349 0.358 0.353 0.363 391,443 0.3574 1.35%
2012-02-27 0 0.740 0.740 0.750 0.730 0.790 1,006,000 761,020 0.7565 0.349 0.349 0.353 0.344 0.372 2,135,532 0.3564 -5.13%
2012-02-24 0 0.780 0.780 0.790 0.780 0.800 570,000 445,260 0.7812 0.367 0.367 0.372 0.367 0.377 1,209,993 0.3680 -1.27%
2012-02-23 0 0.790 0.770 0.790 0.760 0.810 732,000 579,720 0.7920 0.372 0.363 0.372 0.358 0.382 1,553,886 0.3731 2.60%
2012-02-22 0 0.770 0.770 0.780 0.750 0.770 454,000 347,860 0.7662 0.363 0.363 0.367 0.353 0.363 963,749 0.3609 1.32%
2012-02-21 0 0.760 0.760 0.770 0.740 0.760 472,000 354,280 0.7506 0.358 0.358 0.363 0.349 0.358 1,001,959 0.3536 1.33%
2012-02-20 0 0.750 0.740 0.750 0.740 0.770 578,000 438,660 0.7589 0.353 0.349 0.353 0.349 0.363 1,226,976 0.3575 -1.32%
2012-02-17 0 0.760 0.750 0.760 0.750 0.770 262,000 199,040 0.7597 0.358 0.353 0.358 0.353 0.363 556,172 0.3579 2.70%
2012-02-16 0 0.740 0.740 0.760 0.740 0.740 294,000 217,560 0.7400 0.349 0.349 0.358 0.349 0.349 624,102 0.3486 -2.63%
2012-02-15 0 0.760 0.740 0.760 0.750 0.780 716,000 546,800 0.7637 0.358 0.349 0.358 0.353 0.367 1,519,921 0.3598 2.70%
2012-02-14 0 0.740 0.740 0.750 0.720 0.740 478,000 349,920 0.7321 0.349 0.349 0.353 0.339 0.349 1,014,696 0.3449 -1.33%
2012-02-13 0 0.750 0.730 0.750 0.730 0.760 320,000 240,560 0.7518 0.353 0.344 0.353 0.344 0.358 679,294 0.3541 -1.32%
2012-02-10 0 0.760 0.760 0.770 0.750 0.810 1,794,000 1,393,440 0.7767 0.358 0.358 0.363 0.353 0.382 3,808,295 0.3659 -3.80%
2012-02-09 0 0.790 0.780 0.790 0.740 0.810 5,406,000 4,230,940 0.7826 0.372 0.367 0.372 0.349 0.382 11,475,831 0.3687 5.33%
2012-02-08 0 0.750 0.740 0.750 0.690 0.760 4,276,000 3,165,080 0.7402 0.353 0.349 0.353 0.325 0.358 9,077,073 0.3487 10.29%
2012-02-07 0 0.680 0.680 0.690 0.680 0.710 672,000 459,800 0.6842 0.320 0.320 0.325 0.320 0.334 1,426,518 0.3223 0.00%
2012-02-06 0 0.680 0.680 0.700 0.680 0.690 378,000 259,560 0.6867 0.320 0.320 0.330 0.320 0.325 802,417 0.3235 -1.45%
2012-02-03 0 0.690 0.690 0.700 0.680 0.700 340,000 235,220 0.6918 0.325 0.325 0.330 0.320 0.330 721,750 0.3259 0.00%
2012-02-02 0 0.690 0.680 0.690 0.660 0.700 530,000 361,940 0.6829 0.325 0.320 0.325 0.311 0.330 1,125,082 0.3217 4.55%
2012-02-01 0 0.660 0.660 0.670 0.640 0.670 256,000 168,360 0.6577 0.311 0.311 0.316 0.301 0.316 543,436 0.3098 1.54%
2012-01-31 0 0.650 0.650 0.660 0.640 0.650 28,000 17,940 0.6407 0.306 0.306 0.311 0.301 0.306 59,438 0.3018 1.56%
2012-01-30 0 0.640 0.640 0.670 0.640 0.650 450,000 291,000 0.6467 0.301 0.301 0.316 0.301 0.306 955,258 0.3046 -4.48%
2012-01-27 0 0.670 0.670 0.690 0.670 0.710 418,000 285,360 0.6827 0.316 0.316 0.325 0.316 0.334 887,328 0.3216 1.52%
2012-01-26 0 0.660 0.650 0.660 0.640 0.660 96,000 62,760 0.6538 0.311 0.306 0.311 0.301 0.311 203,788 0.3080 1.54%
2012-01-20 0 0.650 0.640 0.670 0.650 0.650 140,000 91,000 0.6500 0.306 0.301 0.316 0.306 0.306 297,191 0.3062 0.00%
2012-01-19 0 0.650 0.650 0.670 0.640 0.650 42,000 27,080 0.6448 0.306 0.306 0.316 0.301 0.306 89,157 0.3037 0.00%
2012-01-18 0 0.650 0.640 0.650 0.650 0.660 314,000 205,700 0.6551 0.306 0.301 0.306 0.306 0.311 666,558 0.3086 -1.52%
2012-01-17 0 0.660 0.650 0.670 0.650 0.670 348,000 231,280 0.6646 0.311 0.306 0.316 0.306 0.316 738,733 0.3131 -1.49%
2012-01-16 0 0.670 0.650 0.670 0.630 0.700 1,718,000 1,132,280 0.6591 0.316 0.306 0.316 0.297 0.330 3,646,962 0.3105 4.69%
2012-01-13 0 0.640 0.640 0.650 0.620 0.680 670,000 439,440 0.6559 0.301 0.301 0.306 0.292 0.320 1,422,273 0.3090 1.59%
2012-01-12 0 0.630 0.630 0.650 0.630 0.630 6,000 3,780 0.6300 0.297 0.297 0.306 0.297 0.297 12,737 0.2968 0.00%
2012-01-11 0 0.630 0.630 0.640 0.630 0.630 172,000 108,360 0.6300 0.297 0.297 0.301 0.297 0.297 365,121 0.2968 -1.56%
2012-01-10 0 0.640 0.630 0.650 0.630 0.640 76,000 48,280 0.6353 0.301 0.297 0.306 0.297 0.301 161,332 0.2993 1.59%
2012-01-09 0 0.630 0.630 0.640 0.590 0.640 824,000 501,940 0.6092 0.297 0.297 0.301 0.278 0.301 1,749,183 0.2870 -1.56%
2012-01-06 0 0.640 0.640 0.650 0.600 0.660 480,000 306,620 0.6388 0.301 0.301 0.306 0.283 0.311 1,018,942 0.3009 -3.03%
2012-01-05 0 0.660 0.640 0.670 0.650 0.670 94,000 61,780 0.6572 0.311 0.301 0.316 0.306 0.316 199,543 0.3096 1.54%
2012-01-04 0 0.650 0.650 0.660 0.640 0.680 548,000 358,140 0.6535 0.306 0.306 0.311 0.301 0.320 1,163,292 0.3079 -4.41%
2012-01-03 0 0.680 0.670 0.680 0.670 0.680 212,000 142,640 0.6728 0.320 0.316 0.320 0.316 0.320 450,033 0.3170 -2.86%
2011-12-30 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.330 0.320 0.330 0.330 0.330 4,246 0.3298 4.48%
2011-12-29 0 0.670 0.670 0.690 0.650 0.670 20,000 13,220 0.6610 0.316 0.316 0.325 0.306 0.316 42,456 0.3114 0.00%
2011-12-28 0 0.670 0.650 0.710 0.700 0.700 20,000 14,000 0.7000 0.316 0.306 0.334 0.330 0.330 42,456 0.3298 0.00%
2011-12-23 0 0.670 0.670 0.690 0.660 0.690 82,000 55,160 0.6727 0.316 0.316 0.325 0.311 0.325 174,069 0.3169 -1.47%
2011-12-22 0 0.680 0.680 0.690 0.680 0.690 36,000 24,520 0.6811 0.320 0.320 0.325 0.320 0.325 76,421 0.3209 0.00%
2011-12-21 0 0.680 0.680 0.690 0.680 0.700 182,000 124,740 0.6854 0.320 0.320 0.325 0.320 0.330 386,349 0.3229 -1.45%
2011-12-20 0 0.690 0.680 0.690 0.690 0.690 528,000 364,320 0.6900 0.325 0.320 0.325 0.325 0.325 1,120,836 0.3250 0.00%
2011-12-19 0 0.690 0.680 0.690 0.680 0.700 876,000 602,500 0.6878 0.325 0.320 0.325 0.320 0.330 1,859,569 0.3240 -5.48%
2011-12-16 0 0.730 0.720 0.730 0.710 0.740 120,000 86,600 0.7217 0.344 0.339 0.344 0.334 0.349 254,735 0.3400 0.00%
2011-12-15 0 0.730 0.730 0.740 0.720 0.770 720,000 526,660 0.7315 0.344 0.344 0.349 0.339 0.363 1,528,413 0.3446 -5.19%
2011-12-14 0 0.770 0.750 0.770 0.670 0.800 4,672,000 3,491,460 0.7473 0.363 0.353 0.363 0.316 0.377 9,917,700 0.3520 11.59%
2011-12-13 0 0.690 0.680 0.700 0.670 0.690 258,000 174,960 0.6781 0.325 0.320 0.330 0.316 0.325 547,681 0.3195 -1.43%
2011-12-12 0 0.700 0.690 0.700 0.680 0.700 236,000 162,500 0.6886 0.330 0.325 0.330 0.320 0.330 500,980 0.3244 1.45%
2011-12-09 0 0.690 0.690 0.700 0.680 0.710 132,000 90,740 0.6874 0.325 0.325 0.330 0.320 0.334 280,209 0.3238 -1.43%
2011-12-08 0 0.700 0.690 0.700 0.690 0.710 132,000 92,460 0.7005 0.330 0.325 0.330 0.325 0.334 280,209 0.3300 -1.41%
2011-12-07 0 0.710 0.690 0.710 0.690 0.710 164,000 115,760 0.7059 0.334 0.325 0.334 0.325 0.334 348,138 0.3325 2.90%
2011-12-06 0 0.690 0.680 0.690 0.670 0.690 438,000 297,060 0.6782 0.325 0.320 0.325 0.316 0.325 929,784 0.3195 0.00%
2011-12-05 0 0.690 0.680 0.710 0.690 0.690 242,000 167,120 0.6906 0.325 0.320 0.334 0.325 0.325 513,716 0.3253 0.00%
2011-12-02 0 0.690 0.690 0.700 0.690 0.700 414,000 288,500 0.6969 0.325 0.325 0.330 0.325 0.330 878,837 0.3283 -1.43%
2011-12-01 0 0.710 0.700 0.720 0.700 0.730 1,180,000 855,800 0.7253 0.330 0.325 0.334 0.325 0.339 2,540,683 0.3368 1.43%
2011-11-30 0 0.700 0.700 0.710 0.700 0.700 610,000 427,000 0.7000 0.325 0.325 0.330 0.325 0.325 1,313,404 0.3251 -2.78%
2011-11-29 0 0.720 0.710 0.720 0.700 0.720 404,000 286,600 0.7094 0.334 0.330 0.334 0.325 0.334 869,861 0.3295 -2.70%
2011-11-28 0 0.740 0.730 0.740 0.720 0.740 542,000 396,600 0.7317 0.344 0.339 0.344 0.334 0.344 1,166,992 0.3398 0.00%
2011-11-25 0 0.740 0.730 0.740 0.650 0.740 2,602,000 1,845,480 0.7093 0.344 0.339 0.344 0.302 0.344 5,602,421 0.3294 10.45%
2011-11-24 0 0.670 0.670 0.680 0.660 0.710 1,126,000 769,980 0.6838 0.311 0.311 0.316 0.307 0.330 2,424,414 0.3176 -8.22%
2011-11-23 0 0.730 0.720 0.730 0.690 0.740 2,580,000 1,847,300 0.7160 0.339 0.334 0.339 0.320 0.344 5,555,052 0.3325 -2.67%
2011-11-22 0 0.750 0.740 0.750 0.630 0.770 20,764,000 14,498,840 0.6983 0.348 0.344 0.348 0.293 0.358 44,707,403 0.3243 -11.76%
2011-11-21 0 0.850 0.850 0.870 0.850 0.880 824,000 713,960 0.8665 0.395 0.395 0.404 0.395 0.409 1,774,172 0.4024 -3.41%
2011-11-18 0 0.880 0.870 0.880 0.860 0.880 982,000 849,520 0.8651 0.409 0.404 0.409 0.399 0.409 2,114,365 0.4018 0.00%
2011-11-17 0 0.880 0.870 0.880 0.850 0.900 1,036,000 914,500 0.8827 0.409 0.404 0.409 0.395 0.418 2,230,633 0.4100 2.33%
2011-11-16 0 0.860 0.860 0.880 0.850 0.910 2,358,000 2,045,880 0.8676 0.399 0.399 0.409 0.395 0.423 5,077,059 0.4030 -4.44%
2011-11-15 0 0.900 0.890 0.900 0.890 0.920 2,152,000 1,947,720 0.9051 0.418 0.413 0.418 0.413 0.427 4,633,516 0.4204 1.12%
2011-11-14 0 0.890 0.890 0.900 0.890 1.020 11,626,822 10,957,375 0.9424 0.413 0.413 0.418 0.413 0.474 25,033,954 0.4377 -8.25%
2011-11-11 0 0.970 0.950 0.970 0.860 0.990 4,296,000 3,905,700 0.9091 0.451 0.441 0.451 0.399 0.460 9,249,808 0.4222 12.79%
2011-11-10 0 0.860 0.850 0.860 0.840 0.870 4,296,000 3,667,400 0.8537 0.399 0.395 0.399 0.390 0.404 9,249,808 0.3965 -4.44%
2011-11-09 0 0.900 0.890 0.900 0.900 0.990 4,388,000 4,065,000 0.9264 0.418 0.413 0.418 0.418 0.460 9,447,895 0.4303 -8.16%
2011-11-08 0 0.980 0.960 0.980 0.960 1.040 2,390,000 2,372,540 0.9927 0.455 0.446 0.455 0.446 0.483 5,145,959 0.4610 -2.97%
2011-11-07 0 1.010 1.000 1.010 0.970 1.050 3,696,000 3,758,540 1.0169 0.469 0.464 0.469 0.451 0.488 7,957,935 0.4723 1.00%
2011-11-04 0 1.000 0.980 1.000 0.970 1.070 10,334,000 10,438,960 1.0102 0.464 0.455 0.464 0.451 0.497 22,250,352 0.4692 1.01%
2011-11-03 0 0.990 0.990 1.000 0.840 1.000 27,828,200 25,672,326 0.9225 0.460 0.460 0.464 0.390 0.464 59,917,480 0.4285 11.24%
2011-11-02 0 0.890 0.880 0.890 0.760 0.910 15,624,000 13,260,532 0.8487 0.413 0.409 0.413 0.353 0.423 33,640,361 0.3942 12.66%
2011-11-01 0 0.790 0.790 0.800 0.790 0.860 9,876,000 8,075,600 0.8177 0.367 0.367 0.372 0.367 0.399 21,264,222 0.3798 -10.23%
2011-10-31 0 0.880 0.840 0.850 0.690 0.960 38,714,600 34,055,022 0.8796 0.409 0.390 0.395 0.320 0.446 83,357,216 0.4085 29.41%
2011-10-28 0 0.680 0.670 0.690 0.680 0.710 1,006,000 694,300 0.6902 0.316 0.311 0.320 0.316 0.330 2,166,040 0.3205 -1.45%
2011-10-27 0 0.690 0.690 0.700 0.650 0.700 1,834,000 1,247,080 0.6800 0.320 0.320 0.325 0.302 0.325 3,948,824 0.3158 7.81%
2011-10-26 0 0.640 0.640 0.650 0.620 0.650 414,000 262,260 0.6335 0.297 0.297 0.302 0.288 0.302 891,392 0.2942 -1.54%
2011-10-25 0 0.650 0.640 0.650 0.620 0.660 152,000 95,940 0.6312 0.302 0.297 0.302 0.288 0.307 327,274 0.2931 0.00%
2011-10-24 0 0.650 0.640 0.650 0.640 0.680 1,210,000 795,340 0.6573 0.302 0.297 0.302 0.297 0.316 2,605,276 0.3053 -2.99%
2011-10-21 0 0.670 0.650 0.670 - - 0 0 - 0.311 0.302 0.311 - - 0 - 0.00%
2011-10-20 0 0.670 0.660 0.670 0.660 0.670 262,000 173,620 0.6627 0.311 0.307 0.311 0.307 0.311 564,118 0.3078 -2.90%
2011-10-19 0 0.690 0.680 0.690 0.680 0.690 244,000 167,980 0.6884 0.320 0.316 0.320 0.316 0.320 525,362 0.3197 1.47%
2011-10-18 0 0.680 0.670 0.680 0.670 0.690 792,000 539,600 0.6813 0.316 0.311 0.316 0.311 0.320 1,705,272 0.3164 -4.23%
2011-10-17 0 0.710 0.700 0.710 0.690 0.720 916,000 644,400 0.7035 0.330 0.325 0.330 0.320 0.334 1,972,259 0.3267 5.97%
2011-10-14 0 0.670 0.660 0.670 0.660 0.690 196,000 130,700 0.6668 0.311 0.307 0.311 0.307 0.320 422,012 0.3097 -1.47%
2011-10-13 0 0.680 0.670 0.690 0.650 0.710 2,810,000 1,904,960 0.6779 0.316 0.311 0.320 0.302 0.330 6,050,270 0.3149 3.03%
2011-10-12 0 0.660 0.660 0.670 0.620 0.670 940,000 613,340 0.6525 0.307 0.307 0.311 0.288 0.311 2,023,934 0.3030 4.76%
2011-10-11 0 0.630 0.630 0.640 0.620 0.630 374,000 233,560 0.6245 0.293 0.293 0.297 0.288 0.293 805,267 0.2900 6.78%
2011-10-10 0 0.590 0.590 0.600 0.590 0.600 180,000 107,900 0.5994 0.274 0.274 0.279 0.274 0.279 387,562 0.2784 -3.28%
2011-10-07 0 0.610 0.600 0.620 0.600 0.630 1,692,000 1,047,540 0.6191 0.283 0.279 0.288 0.279 0.293 3,643,081 0.2875 0.00%
2011-10-06 0 0.610 0.610 0.620 0.580 0.610 850,000 509,020 0.5988 0.283 0.283 0.288 0.269 0.283 1,830,153 0.2781 5.17%
2011-10-04 0 0.580 0.570 0.600 0.560 0.600 178,000 102,540 0.5761 0.269 0.265 0.279 0.260 0.279 383,256 0.2675 -3.33%
2011-10-03 0 0.600 0.590 0.600 0.580 0.610 448,000 266,360 0.5946 0.279 0.274 0.279 0.269 0.283 964,598 0.2761 -7.69%
2011-09-30 0 0.650 0.620 0.650 - - 0 0 - 0.302 0.288 0.302 - - 0 - 0.00%
2011-09-28 0 0.650 0.650 0.660 0.630 0.660 590,000 379,400 0.6431 0.302 0.302 0.307 0.293 0.307 1,270,341 0.2987 -2.99%
2011-09-27 0 0.670 0.670 0.700 0.610 0.670 1,694,000 1,091,480 0.6443 0.311 0.311 0.325 0.283 0.311 3,647,387 0.2992 9.84%
2011-09-26 0 0.610 0.600 0.610 0.530 0.610 2,514,000 1,419,080 0.5645 0.283 0.279 0.283 0.246 0.283 5,412,946 0.2622 0.00%
2011-09-23 0 0.610 0.610 0.620 0.580 0.620 1,084,000 644,940 0.5950 0.283 0.283 0.288 0.269 0.288 2,333,983 0.2763 0.00%
2011-09-22 0 0.610 0.620 0.630 0.610 0.630 1,172,000 725,540 0.6191 0.283 0.288 0.293 0.283 0.293 2,523,458 0.2875 -6.15%
2011-09-21 0 0.650 0.650 0.660 0.640 0.660 560,000 365,660 0.6530 0.302 0.302 0.307 0.297 0.307 1,205,748 0.3033 -2.99%
2011-09-20 0 0.670 0.660 0.670 0.650 0.670 954,000 626,780 0.6570 0.311 0.307 0.311 0.302 0.311 2,054,077 0.3051 -2.90%
2011-09-19 0 0.690 0.670 0.700 0.680 0.700 436,000 300,540 0.6893 0.320 0.311 0.325 0.316 0.325 938,761 0.3201 -2.82%
2011-09-16 0 0.710 0.700 0.720 0.680 0.710 380,000 264,060 0.6949 0.330 0.325 0.334 0.316 0.330 818,186 0.3227 7.58%
2011-09-15 0 0.660 0.650 0.670 0.650 0.680 970,000 652,200 0.6724 0.307 0.302 0.311 0.302 0.316 2,088,527 0.3123 -1.49%
2011-09-14 0 0.670 0.660 0.670 0.630 0.680 1,440,000 945,340 0.6565 0.311 0.307 0.311 0.293 0.316 3,100,494 0.3049 -5.63%
2011-09-12 0 0.710 0.700 0.710 0.660 0.710 1,256,000 855,880 0.6814 0.330 0.325 0.330 0.307 0.330 2,704,320 0.3165 -1.39%
2011-09-09 0 0.720 0.720 0.740 0.710 0.730 362,000 261,860 0.7234 0.334 0.334 0.344 0.330 0.339 779,430 0.3360 -1.37%
2011-09-08 0 0.730 0.720 0.730 0.720 0.740 438,000 320,320 0.7313 0.339 0.334 0.339 0.334 0.344 943,067 0.3397 -1.35%
2011-09-07 0 0.740 0.730 0.740 0.680 0.740 1,964,000 1,414,160 0.7200 0.344 0.339 0.344 0.316 0.344 4,228,730 0.3344 5.71%
2011-09-06 0 0.700 0.700 0.710 0.620 0.710 3,252,000 2,175,320 0.6689 0.325 0.325 0.330 0.288 0.330 7,001,949 0.3107 -1.41%
2011-09-05 0 0.710 0.700 0.710 0.690 0.730 2,428,003 1,729,862 0.7125 0.330 0.325 0.330 0.320 0.339 5,227,784 0.3309 -5.33%
2011-09-02 0 0.750 0.740 0.760 0.740 0.760 292,000 218,880 0.7496 0.348 0.344 0.353 0.344 0.353 628,711 0.3481 -1.32%
2011-09-01 0 0.760 0.760 0.770 0.750 0.790 1,216,000 948,940 0.7804 0.353 0.353 0.358 0.348 0.367 2,618,195 0.3624 -2.56%
2011-08-31 0 0.780 0.770 0.780 0.780 0.790 96,000 74,700 0.7781 0.362 0.358 0.362 0.362 0.367 206,700 0.3614 2.63%
2011-08-30 0 0.760 0.760 0.770 0.760 0.800 2,446,000 1,908,280 0.7802 0.353 0.353 0.358 0.353 0.372 5,266,534 0.3623 -1.30%
2011-08-29 0 0.770 0.760 0.770 0.750 0.770 1,118,000 853,760 0.7636 0.358 0.353 0.358 0.348 0.358 2,407,189 0.3547 2.67%
2011-08-26 0 0.750 0.740 0.750 0.720 0.760 1,750,000 1,287,740 0.7359 0.348 0.344 0.348 0.334 0.353 3,767,962 0.3418 0.00%
2011-08-25 0 0.750 0.740 0.750 0.740 0.770 2,950,000 2,223,720 0.7538 0.348 0.344 0.348 0.344 0.358 6,351,707 0.3501 -1.32%
2011-08-24 0 0.760 0.740 0.760 0.740 0.800 1,582,000 1,204,540 0.7614 0.353 0.344 0.353 0.344 0.372 3,406,237 0.3536 -3.80%
2011-08-23 0 0.790 0.770 0.790 0.770 0.790 270,000 210,360 0.7791 0.367 0.358 0.367 0.358 0.367 581,343 0.3619 1.28%
2011-08-22 0 0.780 0.780 0.790 0.760 0.810 3,106,000 2,454,400 0.7902 0.362 0.362 0.367 0.353 0.376 6,687,594 0.3670 -1.27%
2011-08-19 0 0.790 0.770 0.790 0.770 0.800 1,780,000 1,395,060 0.7837 0.367 0.358 0.367 0.358 0.372 3,832,555 0.3640 -3.66%
2011-08-18 0 0.820 0.820 0.830 0.800 0.850 2,598,000 2,125,780 0.8182 0.381 0.381 0.385 0.372 0.395 5,593,808 0.3800 -2.38%
2011-08-17 0 0.840 0.830 0.840 0.810 0.840 3,088,000 2,556,460 0.8279 0.390 0.385 0.390 0.376 0.390 6,648,837 0.3845 5.00%
2011-08-16 0 0.800 0.790 0.810 0.790 0.810 4,290,000 3,441,720 0.8023 0.372 0.367 0.376 0.367 0.376 9,236,889 0.3726 1.27%
2011-08-15 0 0.790 0.780 0.790 0.780 0.820 5,366,000 4,269,300 0.7956 0.367 0.362 0.367 0.362 0.381 11,553,647 0.3695 1.28%
2011-08-12 0 0.780 0.760 0.780 0.760 0.850 10,006,000 8,031,280 0.8026 0.362 0.353 0.362 0.353 0.395 21,544,128 0.3728 1.30%
2011-08-11 0 0.770 0.760 0.770 0.720 0.930 21,422,001 16,642,180 0.7769 0.358 0.353 0.358 0.334 0.432 46,124,159 0.3608 -22.22%
2011-08-10 0 0.990 0.970 0.990 0.970 1.030 3,162,000 3,147,180 0.9953 0.460 0.451 0.460 0.451 0.478 6,808,168 0.4623 -1.00%
2011-08-09 0 1.000 1.000 1.010 0.980 1.050 1,880,000 1,887,340 1.0039 0.464 0.464 0.469 0.455 0.488 4,047,867 0.4663 -9.09%
2011-08-08 0 1.100 1.090 1.100 1.010 1.130 1,027,000 1,087,760 1.0592 0.511 0.506 0.511 0.469 0.525 2,211,255 0.4919 -7.56%
2011-08-05 0 1.190 1.190 1.200 1.130 1.190 784,000 904,000 1.1531 0.553 0.553 0.557 0.525 0.553 1,688,047 0.5355 -3.25%
2011-08-04 0 1.230 1.220 1.240 1.210 1.250 462,000 566,040 1.2252 0.571 0.567 0.576 0.562 0.581 994,742 0.5690 0.82%
2011-08-03 0 1.220 1.210 1.220 1.170 1.230 477,000 573,820 1.2030 0.567 0.562 0.567 0.543 0.571 1,027,039 0.5587 0.00%
2011-08-02 0 1.260 1.250 1.260 1.250 1.270 336,000 423,280 1.2598 0.567 0.562 0.567 0.562 0.571 747,168 0.5665 0.80%
2011-08-01 0 1.250 1.240 1.260 1.250 1.270 534,000 669,040 1.2529 0.562 0.558 0.567 0.562 0.571 1,187,464 0.5634 0.00%
2011-07-29 0 1.250 1.250 1.260 1.230 1.260 240,000 298,300 1.2429 0.562 0.562 0.567 0.553 0.567 533,692 0.5589 0.81%
2011-07-28 0 1.240 1.230 1.270 1.230 1.240 282,000 348,440 1.2356 0.558 0.553 0.571 0.553 0.558 627,088 0.5556 0.00%
2011-07-27 0 1.240 1.240 1.250 1.240 1.260 302,000 376,540 1.2468 0.558 0.558 0.562 0.558 0.567 671,562 0.5607 -0.80%
2011-07-26 0 1.250 1.250 1.260 1.230 1.260 494,000 614,620 1.2442 0.562 0.562 0.567 0.553 0.567 1,098,515 0.5595 0.00%
2011-07-25 0 1.250 1.240 1.260 1.250 1.260 176,000 220,200 1.2511 0.562 0.558 0.567 0.562 0.567 391,374 0.5626 -0.79%
2011-07-22 0 1.260 1.260 1.270 1.250 1.270 282,000 357,020 1.2660 0.567 0.567 0.571 0.562 0.571 627,088 0.5693 0.80%
2011-07-21 0 1.250 1.250 1.260 1.250 1.260 160,000 200,020 1.2501 0.562 0.562 0.567 0.562 0.567 355,794 0.5622 0.00%
2011-07-20 0 1.250 1.250 1.260 1.240 1.280 456,000 573,260 1.2571 0.562 0.562 0.567 0.558 0.576 1,014,014 0.5653 0.00%
2011-07-19 0 1.250 1.240 1.270 1.240 1.280 210,400 263,140 1.2507 0.562 0.558 0.571 0.558 0.576 467,870 0.5624 0.00%
2011-07-18 0 1.250 1.240 1.270 1.240 1.300 495,000 631,130 1.2750 0.562 0.558 0.571 0.558 0.585 1,100,739 0.5734 -2.34%
2011-07-15 0 1.280 1.270 1.280 1.270 1.300 382,000 489,800 1.2822 0.576 0.571 0.576 0.571 0.585 849,459 0.5766 0.00%
2011-07-14 0 1.280 1.270 1.280 1.270 1.290 284,000 363,020 1.2782 0.576 0.571 0.576 0.571 0.580 631,535 0.5748 -0.78%
2011-07-13 0 1.290 1.280 1.290 1.250 1.340 2,274,000 2,975,320 1.3084 0.580 0.576 0.580 0.562 0.603 5,056,728 0.5884 4.88%
2011-07-12 0 1.230 1.230 1.240 1.210 1.240 1,040,000 1,276,880 1.2278 0.553 0.553 0.558 0.544 0.558 2,312,664 0.5521 -2.38%
2011-07-11 0 1.260 1.260 1.280 1.260 1.290 466,000 593,340 1.2733 0.567 0.567 0.576 0.567 0.580 1,036,251 0.5726 -3.08%
2011-07-08 0 1.300 1.280 1.300 1.260 1.310 3,404,000 4,354,320 1.2792 0.585 0.576 0.585 0.567 0.589 7,569,526 0.5752 1.56%
2011-07-07 0 1.280 1.280 1.290 1.270 1.350 2,582,000 3,382,200 1.3099 0.576 0.576 0.580 0.571 0.607 5,741,632 0.5891 -3.76%
2011-07-06 0 1.330 1.330 1.340 1.330 1.380 1,360,000 1,849,880 1.3602 0.598 0.598 0.603 0.598 0.621 3,024,252 0.6117 -3.62%
2011-07-05 0 1.380 1.370 1.380 1.360 1.380 342,000 469,500 1.3728 0.621 0.616 0.621 0.612 0.621 760,511 0.6173 0.73%
2011-07-04 0 1.370 1.370 1.380 1.360 1.380 548,000 753,080 1.3742 0.616 0.616 0.621 0.612 0.621 1,218,596 0.6180 1.48%
2011-06-30 0 1.350 1.340 1.350 1.320 1.400 1,744,000 2,381,400 1.3655 0.607 0.603 0.607 0.594 0.630 3,878,159 0.6141 2.27%
2011-06-29 0 1.320 1.320 1.330 1.310 1.340 994,000 1,313,740 1.3217 0.594 0.594 0.598 0.589 0.603 2,210,373 0.5944 0.76%
2011-06-28 0 1.310 1.310 1.320 1.310 1.340 858,000 1,141,600 1.3305 0.589 0.589 0.594 0.589 0.603 1,907,948 0.5983 -2.24%
2011-06-27 0 1.340 1.330 1.340 1.330 1.350 1,508,000 2,019,300 1.3391 0.603 0.598 0.603 0.598 0.607 3,353,362 0.6022 -2.19%
2011-06-24 0 1.370 1.370 1.380 1.350 1.370 648,000 886,620 1.3682 0.616 0.616 0.621 0.607 0.616 1,440,967 0.6153 1.48%
2011-06-23 0 1.350 1.350 1.370 1.330 1.390 1,352,000 1,831,100 1.3544 0.607 0.607 0.616 0.598 0.625 3,006,463 0.6091 -2.88%
2011-06-22 0 1.390 1.380 1.390 1.380 1.410 1,532,000 2,133,580 1.3927 0.625 0.621 0.625 0.621 0.634 3,406,731 0.6263 -0.71%
2011-06-21 0 1.400 1.400 1.410 1.350 1.460 3,974,000 5,566,040 1.4006 0.630 0.630 0.634 0.607 0.657 8,837,044 0.6299 -7.28%
2011-06-20 0 1.510 1.500 1.510 1.470 1.540 774,000 1,164,140 1.5041 0.679 0.675 0.679 0.661 0.693 1,721,155 0.6764 2.72%
2011-06-17 0 1.470 1.470 1.490 1.470 1.550 2,422,000 3,645,440 1.5051 0.661 0.661 0.670 0.661 0.697 5,385,838 0.6769 -5.16%
2011-06-16 0 1.550 1.520 1.550 1.480 1.550 1,344,000 2,024,000 1.5060 0.697 0.684 0.697 0.666 0.697 2,988,673 0.6772 2.65%
2011-06-15 0 1.510 1.510 1.520 1.450 1.540 2,712,000 4,059,800 1.4970 0.679 0.679 0.684 0.652 0.693 6,030,715 0.6732 5.59%
2011-06-14 0 1.430 1.430 1.440 1.400 1.450 2,114,000 3,024,780 1.4308 0.643 0.643 0.648 0.630 0.652 4,700,934 0.6434 3.62%
2011-06-13 0 1.380 1.380 1.410 1.370 1.420 872,000 1,215,740 1.3942 0.621 0.621 0.634 0.616 0.639 1,939,080 0.6270 -2.13%
2011-06-10 0 1.410 1.400 1.420 1.390 1.440 2,250,000 3,165,680 1.4070 0.634 0.630 0.639 0.625 0.648 5,003,359 0.6327 -0.70%
2011-06-09 0 1.420 1.410 1.420 1.370 1.510 4,768,000 6,816,800 1.4297 0.639 0.634 0.639 0.616 0.679 10,602,673 0.6429 -6.58%
2011-06-08 0 1.520 1.520 1.530 1.520 1.540 886,000 1,357,080 1.5317 0.684 0.684 0.688 0.684 0.693 1,970,212 0.6888 -0.65%
2011-06-07 0 1.530 1.530 1.540 1.530 1.550 706,000 1,083,620 1.5349 0.688 0.688 0.693 0.688 0.697 1,569,943 0.6902 -1.29%
2011-06-03 0 1.550 1.550 1.560 1.540 1.570 1,034,000 1,608,760 1.5559 0.697 0.697 0.702 0.693 0.706 2,299,321 0.6997 0.65%
2011-06-02 0 1.540 1.530 1.540 1.530 1.560 1,138,600 1,754,660 1.5411 0.693 0.688 0.693 0.688 0.702 2,531,922 0.6930 -2.53%
2011-06-01 0 1.580 1.570 1.580 1.570 1.590 544,000 861,780 1.5842 0.711 0.706 0.711 0.706 0.715 1,209,701 0.7124 -0.63%
2011-05-31 0 1.590 1.580 1.590 1.560 1.600 1,668,000 2,641,520 1.5836 0.715 0.711 0.715 0.702 0.720 3,709,157 0.7122 1.92%
2011-05-30 0 1.560 1.560 1.570 1.550 1.570 848,000 1,322,300 1.5593 0.702 0.702 0.706 0.697 0.706 1,885,710 0.7012 -0.64%
2011-05-27 0 1.570 1.560 1.570 1.540 1.680 7,364,000 11,825,980 1.6059 0.706 0.702 0.706 0.693 0.755 16,375,438 0.7222 1.29%
2011-05-26 0 1.550 1.540 1.550 1.530 1.560 430,000 663,400 1.5428 0.697 0.693 0.697 0.688 0.702 956,197 0.6938 0.65%
2011-05-25 0 1.540 1.530 1.540 1.540 1.600 1,424,000 2,220,400 1.5593 0.693 0.688 0.693 0.693 0.720 3,166,570 0.7012 -0.65%
2011-05-24 0 1.550 1.530 1.550 1.530 1.550 158,000 242,700 1.5361 0.697 0.688 0.697 0.688 0.697 351,347 0.6908 1.97%
2011-05-23 0 1.520 1.520 1.540 1.520 1.560 1,488,000 2,284,940 1.5356 0.684 0.684 0.693 0.684 0.702 3,308,888 0.6905 -3.80%
2011-05-20 0 1.580 1.570 1.590 1.560 1.640 5,098,000 8,136,580 1.5960 0.711 0.706 0.715 0.702 0.738 11,336,499 0.7177 -1.25%
2011-05-19 0 1.600 1.600 1.610 1.600 1.640 1,574,000 2,525,580 1.6046 0.720 0.720 0.724 0.720 0.738 3,500,128 0.7216 -0.62%
2011-05-18 0 1.610 1.600 1.610 1.550 1.650 7,114,000 11,505,880 1.6174 0.724 0.720 0.724 0.697 0.742 15,819,509 0.7273 1.26%
2011-05-17 0 1.590 1.570 1.590 1.500 1.600 3,016,600 4,727,562 1.5672 0.715 0.706 0.715 0.675 0.720 6,708,059 0.7048 5.30%
2011-05-16 0 1.510 1.510 1.520 1.500 1.570 1,744,000 2,664,240 1.5277 0.679 0.679 0.684 0.675 0.706 3,878,159 0.6870 -3.82%
2011-05-13 0 1.570 1.560 1.580 1.550 1.590 980,000 1,538,120 1.5695 0.706 0.702 0.711 0.697 0.715 2,179,241 0.7058 1.29%
2011-05-12 0 1.550 1.550 1.560 1.550 1.610 939,000 1,480,480 1.5767 0.697 0.697 0.702 0.697 0.724 2,088,068 0.7090 -1.27%
2011-05-11 0 1.570 1.570 1.590 1.550 1.590 842,600 1,327,224 1.5752 0.706 0.706 0.715 0.697 0.715 1,873,702 0.7083 0.64%
2011-05-09 0 1.560 1.540 1.560 1.520 1.590 1,158,000 1,789,420 1.5453 0.702 0.693 0.702 0.684 0.715 2,575,062 0.6949 -1.27%
2011-05-06 0 1.580 1.560 1.580 1.560 1.590 884,000 1,390,620 1.5731 0.711 0.702 0.711 0.702 0.715 1,965,764 0.7074 -0.63%
2011-05-05 0 1.590 1.590 1.600 1.580 1.630 248,000 397,580 1.6031 0.715 0.715 0.720 0.711 0.733 551,481 0.7209 -1.24%
2011-05-04 0 1.610 1.610 1.620 1.570 1.660 2,852,000 4,590,640 1.6096 0.724 0.724 0.729 0.706 0.746 6,342,035 0.7238 2.55%
2011-05-03 0 1.570 1.560 1.570 1.560 1.600 722,000 1,139,120 1.5777 0.706 0.702 0.706 0.702 0.720 1,605,522 0.7095 -1.26%
2011-04-29 0 1.590 1.580 1.590 1.570 1.660 1,020,000 1,618,920 1.5872 0.715 0.711 0.715 0.706 0.746 2,268,189 0.7137 -3.05%
2011-04-28 0 1.640 1.640 1.650 1.640 1.740 3,874,000 6,543,520 1.6891 0.738 0.738 0.742 0.738 0.782 8,614,672 0.7596 0.00%
2011-04-27 0 1.640 1.640 1.650 1.600 1.650 4,340,000 7,073,380 1.6298 0.738 0.738 0.742 0.720 0.742 9,650,923 0.7329 2.50%
2011-04-26 0 1.600 1.600 1.610 1.550 1.600 4,594,000 7,222,920 1.5723 0.720 0.720 0.724 0.697 0.720 10,215,747 0.7070 1.27%
2011-04-21 0 1.580 1.570 1.580 1.500 1.620 7,736,000 12,157,280 1.5715 0.711 0.706 0.711 0.675 0.729 17,202,660 0.7067 5.33%
2011-04-20 0 1.500 1.500 1.510 1.450 1.500 878,000 1,298,300 1.4787 0.675 0.675 0.679 0.652 0.675 1,952,422 0.6650 4.17%
2011-04-19 0 1.440 1.440 1.460 1.440 1.460 926,000 1,343,800 1.4512 0.648 0.648 0.657 0.648 0.657 2,059,160 0.6526 -2.04%
2011-04-18 0 1.470 1.470 1.480 1.460 1.490 732,000 1,077,940 1.4726 0.661 0.661 0.666 0.657 0.670 1,627,759 0.6622 0.00%
2011-04-15 0 1.470 1.450 1.470 1.460 1.490 130,000 190,760 1.4674 0.661 0.652 0.661 0.657 0.670 289,083 0.6599 0.68%
2011-04-14 0 1.460 1.460 1.470 1.460 1.470 106,000 155,320 1.4653 0.657 0.657 0.661 0.657 0.661 235,714 0.6589 -2.01%
2011-04-13 0 1.490 1.470 1.490 1.450 1.490 78,000 114,240 1.4646 0.670 0.661 0.670 0.652 0.670 173,450 0.6586 1.36%
2011-04-12 0 1.470 1.460 1.480 1.450 1.490 340,000 498,920 1.4674 0.661 0.657 0.666 0.652 0.670 756,063 0.6599 -1.34%
2011-04-11 0 1.490 1.480 1.490 1.470 1.500 198,000 294,100 1.4854 0.670 0.666 0.670 0.661 0.675 440,296 0.6680 -0.67%
2011-04-08 0 1.500 1.490 1.500 1.470 1.520 1,276,000 1,906,240 1.4939 0.675 0.670 0.675 0.661 0.684 2,837,460 0.6718 1.35%
2011-04-07 0 1.480 1.470 1.480 1.450 1.500 550,200 809,148 1.4706 0.666 0.661 0.666 0.652 0.675 1,223,488 0.6613 2.07%
2011-04-06 0 1.450 1.450 1.460 1.440 1.460 774,000 1,122,180 1.4498 0.652 0.652 0.657 0.648 0.657 1,721,155 0.6520 -1.36%
2011-04-04 0 1.470 1.470 1.480 1.450 1.480 636,200 933,300 1.4670 0.661 0.661 0.666 0.652 0.666 1,414,728 0.6597 -0.68%
2011-04-01 0 1.480 1.460 1.480 1.460 1.500 446,000 656,020 1.4709 0.666 0.657 0.666 0.657 0.675 991,777 0.6615 -2.63%
2011-03-31 0 1.520 1.510 1.520 1.500 1.520 678,000 1,020,340 1.5049 0.684 0.679 0.684 0.675 0.684 1,507,679 0.6768 0.00%
2011-03-30 0 1.520 1.500 1.520 1.490 1.520 656,000 983,640 1.4995 0.684 0.675 0.684 0.670 0.684 1,458,757 0.6743 2.01%
2011-03-29 0 1.490 1.480 1.490 1.470 1.510 736,000 1,091,440 1.4829 0.670 0.666 0.670 0.661 0.679 1,636,654 0.6669 -0.67%
2011-03-28 0 1.500 1.490 1.500 1.480 1.540 720,000 1,082,840 1.5039 0.675 0.670 0.675 0.666 0.693 1,601,075 0.6763 -1.96%
2011-03-25 0 1.530 1.510 1.520 1.520 1.580 1,980,000 3,062,900 1.5469 0.688 0.679 0.684 0.684 0.711 4,402,956 0.6956 1.32%
2011-03-24 0 1.510 1.510 1.520 1.450 1.550 3,670,000 5,582,170 1.5210 0.679 0.679 0.684 0.652 0.697 8,161,034 0.6840 3.42%
2011-03-23 0 1.460 1.450 1.460 1.440 1.470 354,000 514,420 1.4532 0.657 0.652 0.657 0.648 0.661 787,195 0.6535 -1.35%
2011-03-22 0 1.480 1.470 1.480 1.460 1.480 274,000 404,380 1.4758 0.666 0.661 0.666 0.657 0.666 609,298 0.6637 0.68%
2011-03-21 0 1.470 1.470 1.480 1.460 1.480 402,000 591,620 1.4717 0.661 0.661 0.666 0.657 0.666 893,933 0.6618 2.80%
2011-03-18 0 1.430 1.420 1.430 1.420 1.450 804,000 1,157,540 1.4397 0.643 0.639 0.643 0.639 0.652 1,787,867 0.6474 0.70%
2011-03-17 0 1.420 1.420 1.430 1.420 1.460 1,454,000 2,087,720 1.4358 0.639 0.639 0.643 0.639 0.657 3,233,282 0.6457 -5.33%
2011-03-16 0 1.500 1.480 1.500 1.440 1.510 906,200 1,334,176 1.4723 0.675 0.666 0.675 0.648 0.679 2,015,131 0.6621 2.04%
2011-03-15 0 1.470 1.460 1.480 1.420 1.520 3,560,000 5,184,600 1.4563 0.661 0.657 0.666 0.639 0.684 7,916,426 0.6549 -5.16%
2011-03-14 0 1.550 1.530 1.550 1.500 1.560 1,436,000 2,193,460 1.5275 0.697 0.688 0.697 0.675 0.702 3,193,255 0.6869 0.65%
2011-03-11 0 1.540 1.530 1.550 1.450 1.620 10,720,000 17,045,680 1.5901 0.693 0.688 0.697 0.652 0.729 23,838,225 0.7151 4.05%
2011-03-10 0 1.480 1.480 1.490 1.480 1.530 1,694,000 2,540,640 1.4998 0.666 0.666 0.670 0.666 0.688 3,766,973 0.6745 0.68%
2011-03-09 0 1.470 1.460 1.470 1.430 1.510 2,678,000 3,932,740 1.4685 0.661 0.657 0.661 0.643 0.679 5,955,109 0.6604 -1.34%
2011-03-08 0 1.490 1.480 1.500 1.310 1.500 7,310,000 10,509,240 1.4377 0.670 0.666 0.675 0.589 0.675 16,255,357 0.6465 14.62%
2011-03-07 0 1.300 1.300 1.310 1.290 1.320 548,000 714,880 1.3045 0.585 0.585 0.589 0.580 0.594 1,218,596 0.5866 -1.52%
2011-03-04 0 1.320 1.310 1.320 1.310 1.340 1,504,000 1,998,700 1.3289 0.594 0.589 0.594 0.589 0.603 3,344,467 0.5976 1.54%
2011-03-03 0 1.300 1.290 1.300 1.290 1.330 1,190,000 1,552,400 1.3045 0.585 0.580 0.585 0.580 0.598 2,646,221 0.5866 0.78%
2011-03-02 0 1.290 1.280 1.290 1.270 1.340 1,444,000 1,876,660 1.2996 0.580 0.576 0.580 0.571 0.603 3,211,045 0.5844 -3.73%
2011-03-01 0 1.340 1.330 1.350 1.300 1.350 728,000 963,860 1.3240 0.603 0.598 0.607 0.585 0.607 1,618,865 0.5954 1.52%
2011-02-28 0 1.320 1.320 1.330 1.270 1.330 1,368,000 1,773,060 1.2961 0.594 0.594 0.598 0.571 0.598 3,042,042 0.5829 3.13%
2011-02-25 0 1.280 1.270 1.280 1.250 1.290 2,136,000 2,717,060 1.2720 0.576 0.571 0.576 0.562 0.580 4,749,855 0.5720 1.59%
2011-02-24 0 1.260 1.250 1.260 1.220 1.310 7,256,000 9,158,664 1.2622 0.567 0.562 0.567 0.549 0.589 16,135,276 0.5676 -3.82%
2011-02-23 0 1.310 1.310 1.320 1.300 1.400 3,468,000 4,624,560 1.3335 0.589 0.589 0.594 0.585 0.630 7,711,844 0.5997 -5.76%
2011-02-22 0 1.390 1.390 1.400 1.380 1.430 1,984,000 2,789,740 1.4061 0.625 0.625 0.630 0.621 0.643 4,411,851 0.6323 -4.14%
2011-02-21 0 1.450 1.450 1.460 1.430 1.450 858,000 1,237,200 1.4420 0.652 0.652 0.657 0.643 0.652 1,907,948 0.6484 -0.68%
2011-02-18 0 1.460 1.460 1.470 1.450 1.490 1,344,000 1,980,820 1.4738 0.657 0.657 0.661 0.652 0.670 2,988,673 0.6628 0.00%
2011-02-17 0 1.460 1.450 1.470 1.440 1.500 690,000 1,007,380 1.4600 0.657 0.652 0.661 0.648 0.675 1,534,363 0.6565 0.69%
2011-02-16 0 1.450 1.450 1.460 1.420 1.460 909,000 1,302,530 1.4329 0.652 0.652 0.657 0.639 0.657 2,021,357 0.6444 -0.68%
2011-02-15 0 1.460 1.460 1.470 1.460 1.500 818,000 1,207,240 1.4758 0.657 0.657 0.661 0.657 0.675 1,818,999 0.6637 -2.01%
2011-02-14 0 1.490 1.490 1.500 1.420 1.520 3,558,000 5,271,520 1.4816 0.670 0.670 0.675 0.639 0.684 7,911,978 0.6663 2.76%
2011-02-11 0 1.450 1.440 1.450 1.420 1.460 1,226,000 1,770,500 1.4441 0.652 0.648 0.652 0.639 0.657 2,726,275 0.6494 0.69%
2011-02-10 0 1.440 1.440 1.450 1.410 1.500 4,062,000 5,825,720 1.4342 0.648 0.648 0.652 0.634 0.675 9,032,731 0.6450 -4.00%
2011-02-09 0 1.500 1.490 1.510 1.480 1.560 910,000 1,367,700 1.5030 0.675 0.670 0.679 0.666 0.702 2,023,581 0.6759 -2.60%
2011-02-08 0 1.540 1.520 1.550 1.520 1.600 758,000 1,175,000 1.5501 0.693 0.684 0.697 0.684 0.720 1,685,576 0.6971 -1.91%
2011-02-07 0 1.570 1.560 1.570 1.550 1.630 1,402,000 2,233,800 1.5933 0.706 0.702 0.706 0.697 0.733 3,117,649 0.7165 -1.87%
2011-02-02 0 1.600 1.600 1.610 1.570 1.610 1,126,000 1,791,220 1.5908 0.720 0.720 0.724 0.706 0.724 2,503,903 0.7154 2.56%
2011-02-01 0 1.560 1.560 1.570 1.480 1.580 2,402,000 3,699,840 1.5403 0.702 0.702 0.706 0.666 0.711 5,341,364 0.6927 6.12%
2011-01-31 0 1.470 1.460 1.480 1.440 1.490 844,000 1,231,860 1.4595 0.661 0.657 0.666 0.648 0.670 1,876,816 0.6564 -1.34%
2011-01-28 0 1.490 1.480 1.490 1.430 1.490 1,584,000 2,315,860 1.4620 0.670 0.666 0.670 0.643 0.670 3,522,365 0.6575 4.20%
2011-01-27 0 1.430 1.430 1.440 1.420 1.480 5,812,000 8,405,480 1.4462 0.643 0.643 0.648 0.639 0.666 12,924,232 0.6504 0.00%
2011-01-26 0 1.430 1.420 1.430 1.410 1.560 10,282,000 15,210,780 1.4794 0.643 0.639 0.643 0.634 0.702 22,864,238 0.6653 -8.92%
2011-01-25 0 1.570 1.550 1.570 1.530 1.640 4,278,000 6,723,860 1.5717 0.706 0.697 0.706 0.688 0.738 9,513,053 0.7068 -2.48%
2011-01-24 0 1.610 1.610 1.640 1.600 1.680 2,730,500 4,440,790 1.6264 0.724 0.724 0.738 0.720 0.755 6,071,854 0.7314 -3.01%
2011-01-21 0 1.660 1.650 1.660 1.630 1.690 4,399,000 7,313,180 1.6625 0.746 0.742 0.746 0.733 0.760 9,782,123 0.7476 -1.78%
2011-01-20 0 1.690 1.680 1.690 1.680 1.720 2,178,000 3,694,180 1.6961 0.760 0.755 0.760 0.755 0.773 4,843,251 0.7627 0.00%
2011-01-19 0 1.690 1.690 1.700 1.680 1.760 6,660,000 11,341,080 1.7029 0.760 0.760 0.764 0.755 0.791 14,809,942 0.7658 -3.43%
2011-01-18 0 1.750 1.740 1.750 1.710 1.800 5,230,000 9,229,880 1.7648 0.787 0.782 0.787 0.769 0.809 11,630,030 0.7936 1.74%
2011-01-17 0 1.720 1.720 1.730 1.710 1.770 2,412,000 4,190,240 1.7372 0.773 0.773 0.778 0.769 0.796 5,363,601 0.7812 -1.71%
2011-01-14 0 1.750 1.740 1.770 1.730 1.800 4,181,000 7,320,842 1.7510 0.787 0.782 0.796 0.778 0.809 9,297,353 0.7874 -1.13%
2011-01-13 0 1.770 1.760 1.780 1.750 1.860 3,410,000 6,091,020 1.7862 0.796 0.791 0.800 0.787 0.836 7,582,868 0.8033 -3.28%
2011-01-12 0 1.830 1.830 1.840 1.800 1.910 5,020,000 9,252,460 1.8431 0.823 0.823 0.827 0.809 0.859 11,163,050 0.8288 -3.17%
2011-01-11 0 1.890 1.870 1.890 1.860 1.910 1,418,000 2,676,440 1.8875 0.850 0.841 0.850 0.836 0.859 3,153,228 0.8488 0.00%
2011-01-10 0 1.890 1.880 1.890 1.870 1.940 4,936,787 9,402,237 1.9045 0.850 0.845 0.850 0.841 0.872 10,978,008 0.8565 1.61%
2011-01-07 0 1.860 1.860 1.870 1.830 1.870 3,716,000 6,867,500 1.8481 0.836 0.836 0.841 0.823 0.841 8,263,325 0.8311 0.00%
2011-01-06 0 1.860 1.850 1.860 1.830 1.870 2,234,000 4,130,360 1.8489 0.836 0.832 0.836 0.823 0.841 4,967,779 0.8314 0.54%
2011-01-05 0 1.850 1.850 1.860 1.840 1.910 2,843,600 5,320,120 1.8709 0.832 0.832 0.836 0.827 0.859 6,323,356 0.8413 -1.07%
2011-01-04 0 1.870 1.860 1.880 1.850 1.940 7,863,907 14,944,366 1.9004 0.841 0.836 0.845 0.832 0.872 17,487,088 0.8546 -0.53%
2011-01-03 0 1.880 1.890 1.900 1.780 1.910 9,663,000 18,076,730 1.8707 0.845 0.850 0.854 0.800 0.859 21,487,759 0.8413 5.62%
2010-12-31 0 1.780 1.770 1.780 1.760 1.810 2,712,000 4,823,900 1.7787 0.800 0.796 0.800 0.791 0.814 6,030,715 0.7999 2.30%
2010-12-30 0 1.740 1.730 1.740 1.730 1.800 1,320,000 2,317,300 1.7555 0.782 0.778 0.782 0.778 0.809 2,935,304 0.7895 -2.25%
2010-12-29 0 1.780 1.780 1.790 1.770 1.830 2,129,000 3,826,580 1.7974 0.800 0.800 0.805 0.796 0.823 4,734,289 0.8083 0.00%
2010-12-28 0 1.780 1.770 1.780 1.680 1.780 1,228,000 2,140,240 1.7429 0.800 0.796 0.800 0.755 0.800 2,730,722 0.7838 5.33%
2010-12-24 0 1.690 1.690 1.700 1.670 1.700 694,000 1,168,400 1.6836 0.760 0.760 0.764 0.751 0.764 1,543,258 0.7571 0.60%
2010-12-23 0 1.680 1.670 1.680 1.670 1.710 2,490,000 4,194,600 1.6846 0.755 0.751 0.755 0.751 0.769 5,537,050 0.7576 -2.89%
2010-12-22 0 1.730 1.720 1.730 1.690 1.750 3,140,000 5,389,960 1.7165 0.778 0.773 0.778 0.760 0.787 6,982,465 0.7719 0.00%
2010-12-21 0 1.730 1.720 1.750 1.720 1.770 1,862,000 3,270,640 1.7565 0.778 0.773 0.787 0.773 0.796 4,140,557 0.7899 -1.14%
2010-12-20 0 1.750 1.740 1.760 1.740 1.820 4,398,000 7,816,400 1.7773 0.787 0.782 0.791 0.782 0.818 9,779,899 0.7992 -2.23%
2010-12-17 0 1.790 1.790 1.800 1.780 1.810 2,886,000 5,180,380 1.7950 0.805 0.805 0.809 0.800 0.814 6,417,642 0.8072 0.56%
2010-12-16 0 1.780 1.770 1.790 1.750 1.850 3,708,000 6,685,520 1.8030 0.800 0.796 0.805 0.787 0.832 8,245,535 0.8108 -1.66%
2010-12-15 0 1.810 1.800 1.820 1.800 1.900 5,120,000 9,425,520 1.8409 0.814 0.809 0.818 0.809 0.854 11,385,421 0.8279 -1.09%
2010-12-14 0 1.830 1.810 1.840 1.790 1.900 6,326,000 11,570,840 1.8291 0.823 0.814 0.827 0.805 0.854 14,067,221 0.8225 -4.19%
2010-12-13 0 1.910 1.900 1.910 1.710 1.930 131,926,000 221,226,100 1.6769 0.859 0.854 0.859 0.769 0.868 293,365,833 0.7541 0.00%
2010-12-10 1 - - - - - 0 0 - 0.859 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 0.859 - - - - 0 - 0.00%
2010-12-08 0 1.910 1.920 1.930 1.840 1.990 14,936,000 28,687,300 1.9207 0.859 0.863 0.868 0.827 0.895 33,213,408 0.8637 2.69%
2010-12-07 0 1.860 1.850 1.860 1.740 1.860 15,368,000 27,955,160 1.8190 0.836 0.832 0.836 0.782 0.836 34,174,053 0.8180 6.90%
2010-12-06 0 1.740 1.740 1.750 1.680 1.750 3,338,667 5,756,961 1.7243 0.782 0.782 0.787 0.755 0.787 7,424,244 0.7754 1.16%
2010-12-03 0 1.720 1.710 1.720 1.600 1.750 7,361,000 12,505,530 1.6989 0.773 0.769 0.773 0.720 0.787 16,368,767 0.7640 5.52%
2010-12-02 0 1.630 1.620 1.630 1.620 1.650 1,644,000 2,684,300 1.6328 0.733 0.729 0.733 0.729 0.742 3,655,788 0.7343 3.16%
2010-12-01 0 1.580 1.570 1.580 1.570 1.590 776,000 1,224,320 1.5777 0.711 0.706 0.711 0.706 0.715 1,725,603 0.7095 0.64%
2010-11-30 0 1.600 1.590 1.610 1.570 1.650 1,392,000 2,224,860 1.5983 0.706 0.702 0.710 0.693 0.728 3,154,559 0.7053 -1.84%
2010-11-29 0 1.630 1.620 1.650 1.600 1.670 3,516,000 5,766,300 1.6400 0.719 0.715 0.728 0.706 0.737 7,967,982 0.7237 1.87%
2010-11-26 0 1.600 1.590 1.600 1.540 1.600 2,660,000 4,184,180 1.5730 0.706 0.702 0.706 0.680 0.706 6,028,109 0.6941 4.58%
2010-11-25 0 1.530 1.510 1.530 1.460 1.540 2,248,500 3,408,380 1.5158 0.675 0.666 0.675 0.644 0.680 5,095,565 0.6689 5.52%
2010-11-24 0 1.450 1.450 1.460 1.450 1.540 2,952,000 4,358,960 1.4766 0.640 0.640 0.644 0.640 0.680 6,689,841 0.6516 -4.61%
2010-11-23 0 1.520 1.510 1.520 1.490 1.600 3,230,000 4,955,740 1.5343 0.671 0.666 0.671 0.657 0.706 7,319,847 0.6770 -3.80%
2010-11-22 0 1.580 1.570 1.580 1.570 1.620 2,016,000 3,222,400 1.5984 0.697 0.693 0.697 0.693 0.715 4,568,672 0.7053 -1.25%
2010-11-19 0 1.600 1.590 1.600 1.560 1.600 2,992,000 4,706,160 1.5729 0.706 0.702 0.706 0.688 0.706 6,780,490 0.6941 3.23%
2010-11-18 0 1.550 1.550 1.560 1.540 1.730 5,762,000 9,166,940 1.5909 0.684 0.684 0.688 0.680 0.763 13,057,881 0.7020 -7.19%
2010-11-17 0 1.670 1.650 1.670 1.640 1.730 2,018,071 3,397,836 1.6837 0.737 0.728 0.737 0.724 0.763 4,573,365 0.7430 1.21%
2010-11-16 0 1.650 1.650 1.660 1.630 1.690 1,392,000 2,307,120 1.6574 0.728 0.728 0.733 0.719 0.746 3,154,559 0.7314 -2.37%
2010-11-15 0 1.690 1.690 1.700 1.660 1.730 1,154,000 1,949,920 1.6897 0.746 0.746 0.750 0.733 0.763 2,615,202 0.7456 1.81%
2010-11-12 0 1.660 1.660 1.680 1.650 1.720 1,952,000 3,267,520 1.6739 0.733 0.733 0.741 0.728 0.759 4,423,635 0.7387 -3.49%
2010-11-11 0 1.720 1.720 1.730 1.690 1.730 1,039,000 1,783,370 1.7164 0.759 0.759 0.763 0.746 0.763 2,354,588 0.7574 1.18%
2010-11-10 0 1.700 1.690 1.700 1.680 1.710 1,181,000 2,002,080 1.6952 0.750 0.746 0.750 0.741 0.755 2,676,390 0.7481 -0.58%
2010-11-09 0 1.710 1.700 1.710 1.690 1.730 1,900,000 3,254,780 1.7130 0.755 0.750 0.755 0.746 0.763 4,305,792 0.7559 -1.16%
2010-11-08 0 1.730 1.720 1.730 1.700 1.800 2,629,000 4,535,230 1.7251 0.763 0.759 0.763 0.750 0.794 5,957,857 0.7612 -2.26%
2010-11-05 0 1.770 1.770 1.780 1.750 1.850 3,770,000 6,730,080 1.7852 0.781 0.781 0.785 0.772 0.816 8,543,598 0.7877 -2.75%
2010-11-04 0 1.820 1.810 1.820 1.710 1.870 14,732,000 26,427,300 1.7939 0.803 0.799 0.803 0.755 0.825 33,385,753 0.7916 7.06%
2010-11-03 0 1.700 1.690 1.700 1.640 1.710 2,329,505 3,938,373 1.6906 0.750 0.746 0.750 0.724 0.755 5,279,139 0.7460 3.03%
2010-11-02 0 1.650 1.640 1.650 1.640 1.700 1,146,000 1,895,240 1.6538 0.728 0.724 0.728 0.724 0.750 2,597,073 0.7298 -2.37%
2010-11-01 0 1.690 1.680 1.690 1.650 1.710 2,842,000 4,771,600 1.6790 0.746 0.741 0.746 0.728 0.755 6,440,559 0.7409 2.42%
2010-10-29 0 1.650 1.640 1.660 1.560 1.650 1,364,000 2,217,300 1.6256 0.728 0.724 0.733 0.688 0.728 3,091,106 0.7173 2.48%
2010-10-28 0 1.610 1.590 1.610 1.550 1.650 2,588,200 4,119,956 1.5918 0.710 0.702 0.710 0.684 0.728 5,865,395 0.7024 1.90%
2010-10-27 0 1.580 1.580 1.600 1.580 1.640 1,506,000 2,408,720 1.5994 0.697 0.697 0.706 0.697 0.724 3,412,907 0.7058 -3.07%
2010-10-26 0 1.630 1.610 1.640 1.610 1.650 945,600 1,536,624 1.6250 0.719 0.710 0.724 0.710 0.728 2,142,925 0.7171 -1.21%
2010-10-25 0 1.650 1.640 1.650 1.620 1.690 2,834,000 4,726,060 1.6676 0.728 0.724 0.728 0.715 0.746 6,422,429 0.7359 1.23%
2010-10-22 0 1.630 1.630 1.640 1.620 1.670 2,103,000 3,444,910 1.6381 0.719 0.719 0.724 0.715 0.737 4,765,832 0.7228 -3.55%
2010-10-21 0 1.690 1.680 1.690 1.610 1.750 2,166,000 3,611,280 1.6673 0.746 0.741 0.746 0.710 0.772 4,908,603 0.7357 -0.59%
2010-10-20 0 1.700 1.690 1.700 1.640 1.700 1,520,000 2,547,700 1.6761 0.750 0.746 0.750 0.724 0.750 3,444,634 0.7396 -0.58%
2010-10-19 0 1.710 1.700 1.710 1.680 1.800 7,271,600 12,692,512 1.7455 0.755 0.750 0.755 0.741 0.794 16,478,947 0.7702 2.40%
2010-10-18 0 1.670 1.660 1.680 1.580 1.680 3,587,000 5,849,520 1.6308 0.737 0.733 0.741 0.697 0.741 8,128,882 0.7196 5.03%
2010-10-15 0 1.590 1.580 1.600 1.540 1.640 3,090,000 4,944,480 1.6002 0.702 0.697 0.706 0.680 0.724 7,002,578 0.7061 1.27%
2010-10-14 0 1.570 1.560 1.570 1.540 1.640 4,272,000 6,677,680 1.5631 0.693 0.688 0.693 0.680 0.724 9,681,234 0.6898 -1.26%
2010-10-13 1 - - - - - 0 0 - 0.702 - - - - 0 - 0.00%
2010-10-12 0 1.590 1.570 1.580 1.500 1.630 4,630,600 7,263,820 1.5687 0.702 0.693 0.697 0.662 0.719 10,493,895 0.6922 4.61%
2010-10-11 0 1.520 1.520 1.540 1.510 1.660 4,882,000 7,700,660 1.5774 0.671 0.671 0.680 0.666 0.733 11,063,620 0.6960 -6.17%
2010-10-08 0 1.620 1.620 1.630 1.600 1.720 12,128,000 20,190,940 1.6648 0.715 0.715 0.719 0.706 0.759 27,484,552 0.7346 0.00%
2010-10-07 0 1.620 1.610 1.620 1.430 1.660 32,810,227 52,215,989 1.5915 0.715 0.710 0.715 0.631 0.733 74,354,747 0.7023 10.20%
2010-10-06 0 1.470 1.450 1.460 1.380 1.500 15,054,900 21,868,969 1.4526 0.649 0.640 0.644 0.609 0.662 34,117,511 0.6410 7.30%
2010-10-05 0 1.370 1.360 1.370 1.310 1.380 5,827,000 7,912,980 1.3580 0.605 0.600 0.605 0.578 0.609 13,205,185 0.5992 3.79%
2010-10-04 0 1.320 1.310 1.330 1.300 1.340 1,630,000 2,159,260 1.3247 0.582 0.578 0.587 0.574 0.591 3,693,916 0.5845 1.54%
2010-09-30 0 1.300 1.300 1.310 1.290 1.340 1,050,000 1,377,800 1.3122 0.574 0.574 0.578 0.569 0.591 2,379,517 0.5790 -1.52%
2010-09-29 0 1.320 1.310 1.320 1.280 1.330 1,396,000 1,829,420 1.3105 0.582 0.578 0.582 0.565 0.587 3,163,624 0.5783 3.13%
2010-09-28 0 1.280 1.280 1.290 1.280 1.300 784,000 1,009,000 1.2870 0.565 0.565 0.569 0.565 0.574 1,776,706 0.5679 -1.54%
2010-09-27 0 1.300 1.300 1.320 1.280 1.320 1,148,000 1,497,120 1.3041 0.574 0.574 0.582 0.565 0.582 2,601,605 0.5755 0.00%
2010-09-24 0 1.300 1.290 1.300 1.280 1.360 1,370,000 1,789,400 1.3061 0.574 0.569 0.574 0.565 0.600 3,104,703 0.5764 -2.26%
2010-09-22 0 1.330 1.330 1.340 1.310 1.360 5,200,000 6,959,560 1.3384 0.587 0.587 0.591 0.578 0.600 11,784,273 0.5906 1.53%
2010-09-21 0 1.310 1.310 1.320 1.260 1.330 3,620,000 4,724,660 1.3052 0.578 0.578 0.582 0.556 0.587 8,203,667 0.5759 2.34%
2010-09-20 0 1.280 1.260 1.270 1.220 1.300 1,918,000 2,414,640 1.2589 0.565 0.556 0.560 0.538 0.574 4,346,584 0.5555 2.40%
2010-09-17 0 1.250 1.240 1.250 1.240 1.260 1,310,000 1,632,700 1.2463 0.552 0.547 0.552 0.547 0.556 2,968,730 0.5500 -0.79%
2010-09-16 0 1.260 1.250 1.270 1.250 1.270 622,000 781,340 1.2562 0.556 0.552 0.560 0.552 0.560 1,409,580 0.5543 -0.79%
2010-09-15 0 1.270 1.260 1.270 1.260 1.280 420,000 532,240 1.2672 0.560 0.556 0.560 0.556 0.565 951,807 0.5592 0.00%
2010-09-14 0 1.270 1.270 1.280 1.260 1.300 846,000 1,080,060 1.2767 0.560 0.560 0.565 0.556 0.574 1,917,211 0.5633 -2.31%
2010-09-13 0 1.300 1.290 1.300 1.280 1.350 3,706,000 4,879,600 1.3167 0.574 0.569 0.574 0.565 0.596 8,398,561 0.5810 -1.52%
2010-09-10 0 1.320 1.310 1.330 1.240 1.340 6,418,000 8,399,140 1.3087 0.582 0.578 0.587 0.547 0.591 14,544,513 0.5775 5.60%
2010-09-09 0 1.250 1.240 1.250 1.230 1.250 1,082,000 1,343,060 1.2413 0.552 0.547 0.552 0.543 0.552 2,452,035 0.5477 0.81%
2010-09-08 0 1.240 1.220 1.240 1.220 1.260 1,256,000 1,554,060 1.2373 0.547 0.538 0.547 0.538 0.556 2,846,355 0.5460 -1.59%
2010-09-07 0 1.260 1.240 1.260 1.240 1.280 1,064,000 1,335,800 1.2555 0.556 0.547 0.556 0.547 0.565 2,411,244 0.5540 -2.33%
2010-09-06 0 1.290 1.270 1.280 1.250 1.300 1,092,000 1,386,420 1.2696 0.569 0.560 0.565 0.552 0.574 2,474,697 0.5602 3.20%
2010-09-03 0 1.250 1.240 1.250 1.230 1.250 620,000 771,440 1.2443 0.552 0.547 0.552 0.543 0.552 1,405,048 0.5490 1.63%
2010-09-02 0 1.230 1.230 1.250 1.220 1.270 782,000 968,120 1.2380 0.543 0.543 0.552 0.538 0.560 1,772,173 0.5463 -1.60%
2010-09-01 0 1.250 1.240 1.250 1.250 1.270 164,000 205,800 1.2549 0.552 0.547 0.552 0.552 0.560 371,658 0.5537 0.00%
2010-08-31 0 1.250 1.240 1.250 1.230 1.280 1,340,000 1,688,760 1.2603 0.552 0.547 0.552 0.543 0.565 3,036,717 0.5561 -2.34%
2010-08-30 0 1.280 1.270 1.290 1.270 1.290 620,000 792,080 1.2775 0.565 0.560 0.569 0.560 0.569 1,405,048 0.5637 0.00%
2010-08-27 0 1.280 1.280 1.300 1.280 1.300 658,000 850,320 1.2923 0.565 0.565 0.574 0.565 0.574 1,491,164 0.5702 -1.54%
2010-08-26 0 1.300 1.300 1.330 1.300 1.350 684,000 905,680 1.3241 0.574 0.574 0.587 0.574 0.596 1,550,085 0.5843 -2.99%
2010-08-25 0 1.340 1.340 1.350 1.300 1.340 1,326,000 1,750,980 1.3205 0.591 0.591 0.596 0.574 0.591 3,004,990 0.5827 1.52%
2010-08-24 0 1.320 1.320 1.330 1.300 1.340 1,226,000 1,614,140 1.3166 0.582 0.582 0.587 0.574 0.591 2,778,369 0.5810 -0.75%
2010-08-23 0 1.330 1.310 1.340 1.280 1.330 1,790,000 2,344,060 1.3095 0.587 0.578 0.591 0.565 0.587 4,056,510 0.5779 3.10%
2010-08-20 0 1.290 1.280 1.290 1.280 1.290 972,000 1,249,280 1.2853 0.569 0.565 0.569 0.565 0.569 2,202,753 0.5671 -0.77%
2010-08-19 0 1.300 1.300 1.310 1.250 1.310 2,200,000 2,826,160 1.2846 0.574 0.574 0.578 0.552 0.578 4,985,654 0.5669 1.56%
2010-08-18 0 1.280 1.280 1.290 1.280 1.310 276,000 356,820 1.2928 0.565 0.565 0.569 0.565 0.578 625,473 0.5705 -3.03%
2010-08-17 0 1.320 1.300 1.330 1.270 1.330 2,142,000 2,783,860 1.2997 0.582 0.574 0.587 0.560 0.587 4,854,214 0.5735 -0.75%
2010-08-16 0 1.330 1.330 1.340 1.320 1.370 3,484,000 4,678,580 1.3429 0.587 0.587 0.591 0.582 0.605 7,895,463 0.5926 -1.48%
2010-08-13 0 1.350 1.350 1.370 1.250 1.370 6,516,000 8,498,120 1.3042 0.596 0.596 0.605 0.552 0.605 14,766,601 0.5755 7.14%
2010-08-12 0 1.260 1.250 1.260 1.190 1.280 3,792,000 4,708,740 1.2418 0.556 0.552 0.556 0.525 0.565 8,593,455 0.5479 3.28%
2010-08-11 0 1.220 1.220 1.230 1.140 1.230 4,744,000 5,615,400 1.1837 0.538 0.538 0.543 0.503 0.543 10,750,883 0.5223 4.27%
2010-08-10 0 1.170 1.170 1.180 1.160 1.190 392,000 459,640 1.1726 0.516 0.516 0.521 0.512 0.525 888,353 0.5174 -2.50%
2010-08-09 0 1.200 1.190 1.200 1.180 1.200 424,000 507,700 1.1974 0.530 0.525 0.530 0.521 0.530 960,872 0.5284 1.69%
2010-08-06 0 1.180 1.180 1.200 1.180 1.220 696,000 827,320 1.1887 0.521 0.521 0.530 0.521 0.538 1,577,280 0.5245 -1.67%
2010-08-05 0 1.200 1.180 1.200 1.160 1.200 1,045,870 1,237,245 1.1830 0.530 0.521 0.530 0.512 0.530 2,370,157 0.5220 1.69%
2010-08-04 0 1.180 1.170 1.180 1.140 1.180 1,820,000 2,128,000 1.1692 0.521 0.516 0.521 0.503 0.521 4,124,496 0.5159 1.72%
2010-08-03 0 1.160 1.160 1.170 1.160 1.220 2,900,000 3,445,820 1.1882 0.512 0.512 0.516 0.512 0.538 6,571,999 0.5243 -4.92%
2010-08-02 0 1.220 1.220 1.230 1.220 1.250 694,000 856,360 1.2339 0.538 0.538 0.543 0.538 0.552 1,572,747 0.5445 -2.40%
2010-07-30 0 1.250 1.210 1.250 1.210 1.250 1,642,000 2,014,360 1.2268 0.552 0.534 0.552 0.534 0.552 3,721,111 0.5413 0.81%
2010-07-29 0 1.240 1.240 1.260 1.240 1.290 1,252,607 1,577,256 1.2592 0.547 0.547 0.556 0.547 0.569 2,838,666 0.5556 -1.59%
2010-07-28 0 1.260 1.260 1.270 1.240 1.270 1,114,000 1,401,720 1.2583 0.556 0.556 0.560 0.547 0.560 2,524,554 0.5552 1.61%
2010-07-27 0 1.240 1.230 1.260 1.240 1.260 202,800 254,848 1.2566 0.547 0.543 0.556 0.547 0.556 459,587 0.5545 0.81%
2010-07-26 0 1.230 1.230 1.250 1.230 1.290 824,000 1,033,080 1.2537 0.543 0.543 0.552 0.543 0.569 1,867,354 0.5532 -2.38%
2010-07-23 0 1.300 1.260 1.300 1.230 1.300 2,886,000 3,639,700 1.2612 0.556 0.539 0.556 0.526 0.556 6,747,899 0.5394 6.56%
2010-07-22 0 1.220 1.220 1.240 1.200 1.250 512,400 625,920 1.2215 0.522 0.522 0.530 0.513 0.535 1,198,068 0.5224 -2.40%
2010-07-21 0 1.250 1.220 1.250 1.230 1.260 494,000 614,640 1.2442 0.535 0.522 0.535 0.526 0.539 1,155,046 0.5321 0.81%
2010-07-20 0 1.240 1.230 1.240 1.230 1.250 125,000 155,070 1.2406 0.530 0.526 0.530 0.526 0.535 292,269 0.5306 0.00%
2010-07-19 0 1.240 1.220 1.250 1.210 1.240 326,000 399,980 1.2269 0.530 0.522 0.535 0.518 0.530 762,237 0.5247 0.81%
2010-07-16 0 1.230 1.230 1.250 1.210 1.230 646,000 790,596 1.2238 0.526 0.526 0.535 0.518 0.526 1,510,445 0.5234 1.65%
2010-07-15 0 1.210 1.210 1.220 1.200 1.260 486,000 598,720 1.2319 0.518 0.518 0.522 0.513 0.539 1,136,341 0.5269 -1.63%
2010-07-14 0 1.230 1.230 1.250 1.230 1.300 1,154,000 1,443,620 1.2510 0.526 0.526 0.535 0.526 0.556 2,698,225 0.5350 -1.60%
2010-07-13 0 1.250 1.250 1.280 1.240 1.280 150,000 189,320 1.2621 0.535 0.535 0.547 0.530 0.547 350,722 0.5398 -1.57%
2010-07-12 0 1.270 1.260 1.270 1.250 1.270 432,000 545,060 1.2617 0.543 0.539 0.543 0.535 0.543 1,010,081 0.5396 0.79%
2010-07-09 0 1.260 1.240 1.260 1.230 1.260 1,240,000 1,535,540 1.2383 0.539 0.530 0.539 0.526 0.539 2,899,305 0.5296 1.61%
2010-07-08 0 1.240 1.240 1.250 1.230 1.270 458,000 571,280 1.2473 0.530 0.530 0.535 0.526 0.543 1,070,872 0.5335 0.00%
2010-07-07 0 1.240 1.230 1.240 1.230 1.250 292,000 362,180 1.2403 0.530 0.526 0.530 0.526 0.535 682,740 0.5305 0.00%
2010-07-06 0 1.240 1.240 1.250 1.240 1.250 248,000 308,820 1.2452 0.530 0.530 0.535 0.530 0.535 579,861 0.5326 0.81%
2010-07-05 0 1.230 1.230 1.250 1.220 1.290 156,000 192,120 1.2315 0.526 0.526 0.535 0.522 0.552 364,751 0.5267 -3.15%
2010-07-02 0 1.270 1.220 1.270 1.170 1.280 2,175,000 2,618,630 1.2040 0.543 0.522 0.543 0.500 0.547 5,085,475 0.5149 4.96%
2010-06-30 0 1.210 1.210 1.220 1.200 1.230 806,000 974,720 1.2093 0.518 0.518 0.522 0.513 0.526 1,884,548 0.5172 -1.63%
2010-06-29 0 1.230 1.220 1.230 1.220 1.280 2,326,000 2,884,200 1.2400 0.526 0.522 0.526 0.522 0.547 5,438,536 0.5303 -4.65%
2010-06-28 0 1.290 1.290 1.300 1.290 1.300 909,400 1,176,770 1.2940 0.552 0.552 0.556 0.552 0.556 2,126,313 0.5534 0.00%
2010-06-25 0 1.290 1.270 1.290 1.280 1.320 906,000 1,167,760 1.2889 0.552 0.543 0.552 0.547 0.565 2,118,363 0.5513 -1.53%
2010-06-24 0 1.310 1.310 1.320 1.310 1.320 580,000 763,240 1.3159 0.560 0.560 0.565 0.560 0.565 1,356,127 0.5628 -0.76%
2010-06-23 0 1.320 1.310 1.320 1.310 1.350 2,035,000 2,721,626 1.3374 0.565 0.560 0.565 0.560 0.577 4,758,134 0.5720 0.76%
2010-06-22 0 1.310 1.300 1.310 1.280 1.370 3,190,000 4,186,900 1.3125 0.560 0.556 0.560 0.547 0.586 7,458,697 0.5613 -3.68%
2010-06-21 0 1.360 1.370 1.380 1.340 1.410 8,061,200 11,184,174 1.3874 0.582 0.586 0.590 0.573 0.603 18,848,291 0.5934 -0.73%
2010-06-18 0 1.370 1.370 1.380 1.320 1.390 4,624,600 6,306,360 1.3637 0.586 0.586 0.590 0.565 0.594 10,813,006 0.5832 3.01%
2010-06-17 0 1.330 1.320 1.340 1.290 1.360 2,048,000 2,726,720 1.3314 0.569 0.565 0.573 0.552 0.582 4,788,530 0.5694 3.91%
2010-06-15 0 1.280 1.260 1.290 1.250 1.280 590,000 746,940 1.2660 0.547 0.539 0.552 0.535 0.547 1,379,508 0.5415 1.59%
2010-06-14 0 1.260 1.260 1.270 1.250 1.290 1,804,000 2,282,340 1.2652 0.539 0.539 0.543 0.535 0.552 4,218,022 0.5411 -2.33%
2010-06-11 0 1.290 1.270 1.300 1.270 1.330 1,562,500 2,026,560 1.2970 0.552 0.543 0.556 0.543 0.569 3,653,359 0.5547 -1.53%
2010-06-10 0 1.310 1.290 1.310 1.290 1.310 570,000 742,880 1.3033 0.560 0.552 0.560 0.552 0.560 1,332,745 0.5574 -1.50%
2010-06-09 0 1.330 1.320 1.330 1.290 1.330 746,800 978,732 1.3106 0.569 0.565 0.569 0.552 0.569 1,746,130 0.5605 1.53%
2010-06-08 0 1.310 1.300 1.310 1.280 1.310 1,288,000 1,669,140 1.2959 0.560 0.556 0.560 0.547 0.560 3,011,537 0.5542 1.55%
2010-06-07 0 1.290 1.280 1.290 1.230 1.290 2,692,000 3,428,640 1.2736 0.552 0.547 0.552 0.526 0.552 6,294,298 0.5447 -3.73%
2010-06-04 0 1.340 1.330 1.340 1.320 1.370 2,628,000 3,523,920 1.3409 0.573 0.569 0.573 0.565 0.586 6,144,657 0.5735 2.29%
2010-06-03 0 1.310 1.300 1.310 1.240 1.380 8,838,000 11,610,580 1.3137 0.560 0.556 0.560 0.530 0.590 20,664,565 0.5619 7.38%
2010-06-02 0 1.220 1.190 1.210 1.200 1.260 2,148,000 2,643,840 1.2308 0.522 0.509 0.518 0.513 0.539 5,022,345 0.5264 3.39%
2010-06-01 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2010-05-28 0 1.180 1.190 1.200 1.150 1.230 4,158,000 4,896,420 1.1776 0.505 0.509 0.513 0.492 0.526 9,722,026 0.5036 2.61%
2010-05-27 0 1.150 1.140 1.150 1.020 1.160 4,668,000 5,270,720 1.1291 0.492 0.488 0.492 0.436 0.496 10,914,482 0.4829 9.52%
2010-05-26 0 1.050 1.040 1.050 0.990 1.070 2,992,000 3,085,700 1.0313 0.449 0.445 0.449 0.423 0.458 6,995,743 0.4411 0.96%
2010-05-25 0 1.040 1.030 1.040 1.040 1.160 4,968,000 5,298,400 1.0665 0.445 0.441 0.445 0.445 0.496 11,615,927 0.4561 -10.34%
2010-05-24 0 1.160 1.140 1.160 1.130 1.210 1,628,000 1,884,080 1.1573 0.496 0.488 0.496 0.483 0.518 3,806,507 0.4950 -1.69%
2010-05-20 0 1.180 1.180 1.190 1.040 1.280 8,814,000 10,111,920 1.1473 0.505 0.505 0.509 0.445 0.547 20,608,450 0.4907 -5.60%
2010-05-19 0 1.250 1.240 1.250 1.240 1.300 4,032,000 5,115,220 1.2687 0.535 0.530 0.535 0.530 0.556 9,427,419 0.5426 -5.30%
2010-05-18 0 1.320 1.320 1.340 1.300 1.350 716,000 949,660 1.3263 0.565 0.565 0.573 0.556 0.577 1,674,115 0.5673 0.00%
2010-05-17 0 1.320 1.290 1.310 1.230 1.380 4,980,000 6,373,260 1.2798 0.565 0.552 0.560 0.526 0.590 11,643,984 0.5473 0.00%
2010-05-14 0 1.320 1.310 1.320 1.310 1.380 2,472,000 3,293,560 1.3323 0.565 0.560 0.565 0.560 0.590 5,779,906 0.5698 -4.35%
2010-05-13 0 1.380 1.380 1.390 1.370 1.400 2,072,800 2,877,072 1.3880 0.590 0.590 0.594 0.586 0.599 4,846,516 0.5936 -2.13%
2010-05-12 0 1.410 1.400 1.410 1.360 1.420 4,246,000 5,890,900 1.3874 0.603 0.599 0.603 0.582 0.607 9,927,783 0.5934 3.68%
2010-05-11 0 1.360 1.360 1.370 1.310 1.420 5,078,000 6,964,500 1.3715 0.582 0.582 0.586 0.560 0.607 11,873,123 0.5866 3.82%
2010-05-10 0 1.310 1.310 1.320 1.270 1.330 2,424,000 3,161,280 1.3042 0.560 0.560 0.565 0.543 0.569 5,667,674 0.5578 1.55%
2010-05-07 0 1.290 1.280 1.290 1.230 1.320 4,312,000 5,488,100 1.2728 0.552 0.547 0.552 0.526 0.565 10,082,101 0.5443 -3.01%
2010-05-06 0 1.330 1.330 1.340 1.280 1.440 7,002,000 9,542,260 1.3628 0.569 0.569 0.573 0.547 0.616 16,371,723 0.5829 -7.64%
2010-05-05 0 1.440 1.420 1.440 1.370 1.510 8,584,800 12,335,336 1.4369 0.616 0.607 0.616 0.586 0.646 20,072,546 0.6145 1.41%
2010-05-04 0 1.420 1.410 1.420 1.340 1.510 18,150,205 26,085,679 1.4372 0.607 0.603 0.607 0.573 0.646 42,437,893 0.6147 6.77%
2010-05-03 0 1.330 1.310 1.320 1.210 1.330 4,436,000 5,685,480 1.2817 0.569 0.560 0.565 0.518 0.569 10,372,031 0.5482 7.26%
2010-04-30 0 1.240 1.240 1.250 1.230 1.300 3,900,000 4,898,840 1.2561 0.530 0.530 0.535 0.526 0.556 9,118,783 0.5372 0.81%
2010-04-29 0 1.230 1.230 1.240 1.230 1.480 32,877,986 44,103,610 1.3414 0.526 0.526 0.530 0.526 0.633 76,873,646 0.5737 2.50%
2010-04-28 1 - - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2010-04-26 0 1.200 1.190 1.200 1.150 1.200 5,614,000 6,628,960 1.1808 0.513 0.509 0.513 0.492 0.513 13,126,371 0.5050 0.84%
2010-04-23 0 1.190 1.180 1.190 1.120 1.200 9,818,000 11,364,520 1.1575 0.509 0.505 0.509 0.479 0.513 22,955,952 0.4951 1.71%
2010-04-22 0 1.170 1.170 1.180 1.100 1.180 14,619,000 16,932,220 1.1582 0.500 0.500 0.505 0.470 0.505 34,181,407 0.4954 6.36%
2010-04-21 0 1.100 1.100 1.110 1.020 1.120 18,210,800 19,918,440 1.0938 0.470 0.470 0.475 0.436 0.479 42,579,573 0.4678 6.80%
2010-04-20 0 1.030 1.030 1.040 0.990 1.040 2,884,000 2,926,520 1.0147 0.441 0.441 0.445 0.423 0.445 6,743,223 0.4340 1.98%
2010-04-19 0 1.010 1.000 1.010 0.950 1.010 3,308,000 3,277,360 0.9907 0.432 0.428 0.432 0.406 0.432 7,734,599 0.4237 4.12%
2010-04-16 0 0.970 0.960 0.980 0.970 0.980 1,162,000 1,127,320 0.9702 0.415 0.411 0.419 0.415 0.419 2,716,930 0.4149 -1.02%
2010-04-15 0 0.980 0.970 0.980 0.980 1.000 768,000 758,920 0.9882 0.419 0.415 0.419 0.419 0.428 1,795,699 0.4226 -2.00%
2010-04-14 0 1.000 0.990 1.000 0.980 1.000 1,014,000 1,006,760 0.9929 0.428 0.423 0.428 0.419 0.428 2,370,884 0.4246 3.09%
2010-04-13 0 0.970 0.970 0.980 0.970 1.000 966,003 948,403 0.9818 0.415 0.415 0.419 0.415 0.428 2,258,659 0.4199 -3.00%
2010-04-12 0 1.000 0.990 1.000 0.990 1.010 1,978,000 1,969,880 0.9959 0.428 0.423 0.428 0.423 0.432 4,624,860 0.4259 -0.99%
2010-04-09 0 1.010 1.000 1.010 1.000 1.030 932,000 941,000 1.0097 0.432 0.428 0.432 0.428 0.441 2,179,155 0.4318 -0.98%
2010-04-08 0 1.020 1.010 1.020 0.970 1.030 3,794,000 3,823,140 1.0077 0.436 0.432 0.436 0.415 0.441 8,870,939 0.4310 0.99%
2010-04-07 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2010-03-31 0 1.010 1.000 1.010 0.990 1.020 1,818,000 1,827,600 1.0053 0.432 0.428 0.432 0.423 0.436 4,250,756 0.4299 0.00%
2010-03-30 0 1.010 1.000 1.010 0.960 1.010 1,402,000 1,375,300 0.9810 0.432 0.428 0.432 0.411 0.432 3,278,086 0.4195 5.21%
2010-03-29 0 0.960 0.950 0.960 0.940 0.960 6,263,000 5,899,950 0.9420 0.411 0.406 0.411 0.402 0.411 14,643,830 0.4029 0.00%
2010-03-26 0 0.960 0.960 0.970 0.950 0.970 642,000 616,760 0.9607 0.411 0.411 0.415 0.406 0.415 1,501,092 0.4109 0.00%
2010-03-25 0 0.960 0.960 0.970 0.960 0.970 658,000 633,220 0.9623 0.411 0.411 0.415 0.411 0.415 1,538,502 0.4116 -1.03%
2010-03-24 0 0.970 0.970 0.980 0.970 0.980 758,800 737,084 0.9714 0.415 0.415 0.419 0.415 0.419 1,774,188 0.4154 -1.02%
2010-03-23 0 0.980 0.970 0.980 0.970 0.990 802,000 781,660 0.9746 0.419 0.415 0.419 0.415 0.423 1,875,196 0.4168 1.03%
2010-03-22 0 0.970 0.970 0.980 0.960 0.990 986,000 962,120 0.9758 0.415 0.415 0.419 0.411 0.423 2,305,415 0.4173 0.00%
2010-03-19 0 0.970 0.970 0.980 0.960 1.000 3,095,800 3,047,668 0.9845 0.415 0.415 0.419 0.411 0.428 7,238,443 0.4210 -1.02%
2010-03-18 0 0.980 0.980 0.990 0.970 1.020 4,326,000 4,270,640 0.9872 0.419 0.419 0.423 0.415 0.436 10,114,835 0.4222 -4.85%
2010-03-17 0 1.030 1.020 1.040 0.980 1.080 8,724,000 8,871,280 1.0169 0.441 0.436 0.445 0.419 0.462 20,398,016 0.4349 -1.90%
2010-03-16 1 - - - - - 0 0 - 0.449 - - - - 0 - 0.00%
2010-03-15 0 1.050 1.050 1.060 1.000 1.060 2,714,000 2,774,280 1.0222 0.449 0.449 0.453 0.428 0.453 6,345,738 0.4372 2.94%
2010-03-12 0 1.020 1.010 1.020 1.010 1.080 2,700,000 2,800,720 1.0373 0.436 0.432 0.436 0.432 0.462 6,313,004 0.4436 -3.77%
2010-03-11 0 1.060 1.060 1.070 1.040 1.100 3,386,000 3,578,440 1.0568 0.453 0.453 0.458 0.445 0.470 7,916,974 0.4520 -2.75%
2010-03-10 0 1.090 1.070 1.080 1.040 1.110 22,817,000 24,673,960 1.0814 0.466 0.458 0.462 0.445 0.475 53,349,557 0.4625 7.92%
2010-03-09 0 1.010 1.000 1.010 0.990 1.040 7,003,600 7,101,948 1.0140 0.432 0.428 0.432 0.423 0.445 16,375,464 0.4337 3.06%
2010-03-08 0 0.980 0.980 0.990 0.930 1.010 5,688,000 5,579,920 0.9810 0.419 0.419 0.423 0.398 0.432 13,299,394 0.4196 4.26%
2010-03-05 0 0.940 0.920 0.940 0.920 0.940 905,000 839,070 0.9271 0.402 0.393 0.402 0.393 0.402 2,116,025 0.3965 1.08%
2010-03-04 0 0.930 0.920 0.940 0.930 0.950 1,180,000 1,110,560 0.9412 0.398 0.393 0.402 0.398 0.406 2,759,016 0.4025 -1.06%
2010-03-03 0 0.940 0.930 0.940 0.940 0.950 1,272,000 1,202,700 0.9455 0.402 0.398 0.402 0.402 0.406 2,974,126 0.4044 0.00%
2010-03-02 0 0.940 0.940 0.950 0.930 0.940 550,000 515,140 0.9366 0.402 0.402 0.406 0.398 0.402 1,285,982 0.4006 -1.05%
2010-03-01 0 0.950 0.940 0.950 0.920 0.950 872,000 814,340 0.9339 0.406 0.402 0.406 0.393 0.406 2,038,866 0.3994 1.06%
2010-02-26 0 0.940 0.930 0.950 0.930 0.940 542,000 506,180 0.9339 0.402 0.398 0.406 0.398 0.402 1,267,277 0.3994 -1.05%
2010-02-25 0 0.950 0.940 0.950 0.930 0.950 1,128,000 1,051,560 0.9322 0.406 0.402 0.406 0.398 0.406 2,637,433 0.3987 0.00%
2010-02-24 0 0.950 0.940 0.960 0.940 0.970 1,498,000 1,418,820 0.9471 0.406 0.402 0.411 0.402 0.415 3,502,548 0.4051 -2.06%
2010-02-23 0 0.970 0.970 0.980 0.940 0.980 1,750,000 1,679,820 0.9599 0.415 0.415 0.419 0.402 0.419 4,091,762 0.4105 2.11%
2010-02-22 0 0.950 0.940 0.960 0.940 0.970 1,406,000 1,341,960 0.9545 0.406 0.402 0.411 0.402 0.415 3,287,438 0.4082 0.00%
2010-02-19 0 0.950 0.940 0.950 0.910 0.970 1,930,000 1,808,760 0.9372 0.406 0.402 0.406 0.389 0.415 4,512,629 0.4008 3.26%
2010-02-18 0 0.920 0.910 0.940 0.920 0.950 722,000 676,800 0.9374 0.393 0.389 0.402 0.393 0.406 1,688,144 0.4009 -3.16%
2010-02-17 0 0.950 0.940 0.950 0.940 0.960 746,000 709,940 0.9517 0.406 0.402 0.406 0.402 0.411 1,744,260 0.4070 0.00%
2010-02-12 0 0.950 0.940 0.950 0.940 0.950 548,000 517,600 0.9445 0.406 0.402 0.406 0.402 0.406 1,281,306 0.4040 0.00%
2010-02-11 0 0.950 0.950 0.960 0.940 0.960 752,000 711,740 0.9465 0.406 0.406 0.411 0.402 0.411 1,758,288 0.4048 1.06%
2010-02-10 0 0.940 0.930 0.940 0.930 0.940 948,000 886,220 0.9348 0.402 0.398 0.402 0.398 0.402 2,216,566 0.3998 1.08%
2010-02-09 0 0.930 0.930 0.940 0.920 0.950 612,000 573,720 0.9375 0.398 0.398 0.402 0.393 0.406 1,430,947 0.4009 -1.06%
2010-02-08 0 0.940 0.940 0.950 0.930 0.970 1,709,600 1,617,200 0.9460 0.402 0.402 0.406 0.398 0.415 3,997,300 0.4046 -1.05%
2010-02-05 0 0.950 0.950 0.960 0.950 0.980 3,602,000 3,462,380 0.9612 0.406 0.406 0.411 0.406 0.419 8,422,014 0.4111 -5.00%
2010-02-04 0 1.000 1.000 1.010 1.000 1.050 8,774,000 9,028,220 1.0290 0.428 0.428 0.432 0.428 0.449 20,514,924 0.4401 -0.99%
2010-02-03 0 1.010 1.000 1.010 0.980 1.070 20,622,900 21,277,095 1.0317 0.432 0.428 0.432 0.419 0.458 48,219,423 0.4413 5.21%
2010-02-02 0 0.960 0.950 0.960 0.910 1.010 6,104,000 5,911,920 0.9685 0.411 0.406 0.411 0.389 0.432 14,272,064 0.4142 4.35%
2010-02-01 0 0.920 0.910 0.920 0.890 0.920 365,000 329,770 0.9035 0.393 0.389 0.393 0.381 0.393 853,425 0.3864 2.22%
2010-01-29 0 0.900 0.890 0.910 0.880 0.910 3,700,000 3,327,980 0.8995 0.385 0.381 0.389 0.376 0.389 8,651,153 0.3847 1.12%
2010-01-28 0 0.890 0.890 0.900 0.890 0.930 3,820,000 3,480,580 0.9111 0.381 0.381 0.385 0.381 0.398 8,931,731 0.3897 1.14%
2010-01-27 0 0.880 0.880 0.890 0.850 0.930 4,884,000 4,363,720 0.8935 0.376 0.376 0.381 0.364 0.398 11,419,522 0.3821 -5.38%
2010-01-26 0 0.930 0.920 0.930 0.920 0.990 3,462,000 3,285,280 0.9490 0.398 0.393 0.398 0.393 0.423 8,094,674 0.4059 -6.06%
2010-01-25 0 0.990 0.980 1.000 0.970 1.020 2,618,000 2,604,080 0.9947 0.423 0.419 0.428 0.415 0.436 6,121,275 0.4254 0.00%
2010-01-22 0 0.990 0.990 1.000 0.960 1.000 2,890,000 2,805,160 0.9706 0.423 0.423 0.428 0.411 0.428 6,757,252 0.4151 -1.00%
2010-01-21 0 1.000 0.990 1.000 0.990 1.040 3,298,000 3,354,200 1.0170 0.428 0.423 0.428 0.423 0.445 7,711,217 0.4350 -1.96%
2010-01-20 0 1.020 1.010 1.020 0.960 1.040 9,114,000 9,325,880 1.0232 0.436 0.432 0.436 0.411 0.445 21,309,894 0.4376 4.08%
2010-01-19 0 0.980 0.980 0.990 0.960 1.000 2,923,000 2,835,930 0.9702 0.419 0.419 0.423 0.411 0.428 6,834,411 0.4149 -1.01%
2010-01-18 0 0.990 0.990 1.000 0.980 1.040 3,935,164 4,003,652 1.0174 0.423 0.423 0.428 0.419 0.445 9,201,002 0.4351 -2.94%
2010-01-15 0 1.020 1.010 1.020 1.010 1.060 4,927,200 5,070,664 1.0291 0.436 0.432 0.436 0.432 0.453 11,520,530 0.4401 0.00%
2010-01-14 0 1.020 1.020 1.030 0.990 1.070 6,384,000 6,572,140 1.0295 0.436 0.436 0.441 0.423 0.458 14,926,746 0.4403 2.00%
2010-01-13 0 1.000 0.990 1.000 0.980 1.140 16,054,000 17,151,120 1.0683 0.428 0.423 0.428 0.419 0.488 37,536,652 0.4569 -5.66%
2010-01-12 0 1.060 1.060 1.070 0.890 1.100 22,547,000 23,324,650 1.0345 0.453 0.453 0.458 0.381 0.470 52,718,257 0.4424 17.78%
2010-01-11 0 0.900 0.900 0.910 0.880 0.910 1,584,000 1,417,280 0.8947 0.385 0.385 0.389 0.376 0.389 3,703,629 0.3827 -1.10%
2010-01-08 0 0.910 0.900 0.920 0.910 0.920 766,000 698,840 0.9123 0.389 0.385 0.393 0.389 0.393 1,791,023 0.3902 0.00%
2010-01-07 0 0.910 0.900 0.910 0.900 0.930 1,166,000 1,059,300 0.9085 0.389 0.385 0.389 0.385 0.398 2,726,282 0.3886 -1.09%
2010-01-06 0 0.920 0.920 0.930 0.920 0.940 2,086,000 1,927,680 0.9241 0.393 0.393 0.398 0.393 0.402 4,877,380 0.3952 0.00%
2010-01-05 0 0.920 0.920 0.930 0.910 0.960 2,900,000 2,712,460 0.9353 0.393 0.393 0.398 0.389 0.411 6,780,634 0.4000 2.22%
2010-01-04 0 0.900 0.900 0.910 0.900 0.950 3,003,600 2,760,524 0.9191 0.385 0.385 0.389 0.385 0.406 7,022,866 0.3931 0.00%
2009-12-31 0 0.900 0.890 0.900 0.890 0.900 358,000 321,060 0.8968 0.385 0.381 0.385 0.381 0.385 837,058 0.3836 1.12%
2009-12-30 0 0.890 0.880 0.900 0.880 0.910 2,858,000 2,563,540 0.8970 0.381 0.376 0.385 0.376 0.389 6,682,431 0.3836 -2.20%
2009-12-29 0 0.910 0.910 0.920 0.910 0.930 630,000 575,860 0.9141 0.389 0.389 0.393 0.389 0.398 1,473,034 0.3909 -1.09%
2009-12-28 0 0.920 0.910 0.920 0.910 0.930 1,362,000 1,259,820 0.9250 0.393 0.389 0.393 0.389 0.398 3,184,560 0.3956 1.10%
2009-12-24 0 0.910 0.900 0.920 0.890 0.920 860,000 783,600 0.9112 0.389 0.385 0.393 0.381 0.393 2,010,809 0.3897 2.25%
2009-12-23 0 0.890 0.890 0.900 0.880 0.920 540,000 482,720 0.8939 0.381 0.381 0.385 0.376 0.393 1,262,601 0.3823 2.30%
2009-12-22 0 0.870 0.870 0.880 0.860 0.870 3,446,000 2,997,020 0.8697 0.372 0.372 0.376 0.368 0.372 8,057,263 0.3720 0.00%
2009-12-21 0 0.870 0.870 0.880 0.830 0.880 2,068,000 1,790,440 0.8658 0.372 0.372 0.376 0.355 0.376 4,835,293 0.3703 -1.14%
2009-12-18 0 0.880 0.880 0.890 0.850 0.880 2,472,000 2,117,220 0.8565 0.376 0.376 0.381 0.364 0.376 5,779,906 0.3663 -1.12%
2009-12-17 0 0.890 0.890 0.900 0.870 0.900 780,000 689,960 0.8846 0.381 0.381 0.385 0.372 0.385 1,823,757 0.3783 -1.11%
2009-12-16 0 0.900 0.900 0.910 0.880 0.930 2,396,500 2,158,315 0.9006 0.385 0.385 0.389 0.376 0.398 5,603,375 0.3852 -2.17%
2009-12-15 0 0.920 0.910 0.920 0.910 0.940 1,344,000 1,243,280 0.9251 0.393 0.389 0.393 0.389 0.402 3,142,473 0.3956 -1.08%
2009-12-14 0 0.930 0.930 0.940 0.920 0.950 2,062,000 1,930,680 0.9363 0.398 0.398 0.402 0.393 0.406 4,821,264 0.4005 1.09%
2009-12-11 0 0.920 0.910 0.930 0.910 0.950 1,324,000 1,228,220 0.9277 0.393 0.389 0.398 0.389 0.406 3,095,710 0.3967 0.00%
2009-12-10 0 0.920 0.910 0.930 0.890 0.980 3,584,000 3,326,460 0.9281 0.393 0.389 0.398 0.381 0.419 8,379,928 0.3970 4.55%
2009-12-09 0 0.880 0.870 0.880 0.870 0.900 1,734,000 1,530,300 0.8825 0.376 0.372 0.376 0.372 0.385 4,054,351 0.3774 -2.22%
2009-12-08 0 0.900 0.890 0.910 0.890 0.910 1,250,000 1,128,680 0.9029 0.385 0.381 0.389 0.381 0.389 2,922,687 0.3862 -2.17%
2009-12-07 0 0.920 0.910 0.920 0.910 0.930 714,000 655,600 0.9182 0.393 0.389 0.393 0.389 0.398 1,669,439 0.3927 0.00%
2009-12-04 0 0.920 0.920 0.930 0.910 0.930 1,282,000 1,177,500 0.9185 0.393 0.393 0.398 0.389 0.398 2,997,508 0.3928 -1.08%
2009-12-03 0 0.930 0.930 0.950 0.910 0.960 1,928,000 1,815,800 0.9418 0.398 0.398 0.406 0.389 0.411 4,507,952 0.4028 2.20%
2009-12-02 0 0.910 0.910 0.920 0.910 0.940 1,304,000 1,195,120 0.9165 0.389 0.389 0.393 0.389 0.402 3,048,947 0.3920 -1.09%
2009-12-01 0 0.920 0.920 0.930 0.900 0.960 3,096,000 2,863,520 0.9249 0.393 0.393 0.398 0.385 0.411 7,238,911 0.3956 -3.16%
2009-11-30 0 0.980 0.970 0.980 0.930 0.980 2,794,000 2,681,860 0.9599 0.406 0.402 0.406 0.386 0.406 6,739,088 0.3980 8.89%
2009-11-27 0 0.900 0.900 0.910 0.880 0.940 7,528,000 6,801,280 0.9035 0.373 0.373 0.377 0.365 0.390 18,157,429 0.3746 -6.25%
2009-11-26 0 0.960 0.950 0.970 0.960 0.990 3,104,000 3,003,980 0.9678 0.398 0.394 0.402 0.398 0.410 7,486,804 0.4012 -3.03%
2009-11-25 0 0.990 0.980 0.990 0.990 1.020 3,481,900 3,499,103 1.0049 0.410 0.406 0.410 0.410 0.423 8,398,293 0.4166 -1.98%
2009-11-24 0 1.010 1.010 1.020 1.000 1.040 3,546,000 3,595,680 1.0140 0.419 0.419 0.423 0.415 0.431 8,552,902 0.4204 -1.94%
2009-11-23 0 1.030 1.020 1.030 1.000 1.120 10,998,000 11,421,780 1.0385 0.427 0.423 0.427 0.415 0.464 26,527,020 0.4306 -8.04%
2009-11-20 0 1.120 1.110 1.120 1.090 1.190 10,594,400 12,072,204 1.1395 0.464 0.460 0.464 0.452 0.493 25,553,542 0.4724 -0.88%
2009-11-19 0 1.130 1.130 1.140 1.040 1.180 34,886,400 38,928,624 1.1159 0.468 0.468 0.473 0.431 0.489 84,145,501 0.4626 13.00%
2009-11-18 0 1.000 1.000 1.010 0.960 1.080 10,440,800 10,571,496 1.0125 0.415 0.415 0.419 0.398 0.448 25,183,061 0.4198 -2.91%
2009-11-17 0 1.030 1.030 1.040 0.890 1.130 36,316,000 37,697,820 1.0380 0.427 0.427 0.431 0.369 0.468 87,593,676 0.4304 15.73%
2009-11-16 0 0.890 0.880 0.900 0.880 0.910 3,832,000 3,442,860 0.8984 0.369 0.365 0.373 0.365 0.377 9,242,730 0.3725 2.30%
2009-11-13 0 0.870 0.860 0.870 0.870 0.900 2,580,000 2,256,600 0.8747 0.361 0.357 0.361 0.361 0.373 6,222,923 0.3626 -3.33%
2009-11-12 0 0.900 0.880 0.900 0.850 0.920 8,238,000 7,301,520 0.8863 0.373 0.365 0.373 0.352 0.381 19,869,939 0.3675 -1.10%
2009-11-11 0 0.910 0.910 0.920 0.820 0.920 16,798,000 14,659,680 0.8727 0.377 0.377 0.381 0.340 0.381 40,516,537 0.3618 -1.09%
2009-11-10 0 0.920 0.920 0.930 0.920 1.000 12,573,600 12,025,168 0.9564 0.381 0.381 0.386 0.381 0.415 30,327,345 0.3965 -7.07%
2009-11-09 0 0.990 0.990 1.000 0.980 1.040 6,929,800 6,920,728 0.9987 0.410 0.410 0.415 0.406 0.431 16,714,579 0.4141 -2.94%
2009-11-06 0 1.020 1.010 1.030 0.960 1.110 19,415,000 20,120,120 1.0363 0.423 0.419 0.427 0.398 0.460 46,828,704 0.4297 2.00%
2009-11-05 0 1.000 0.990 1.000 0.940 1.180 47,695,100 48,583,053 1.0186 0.415 0.410 0.415 0.390 0.489 115,039,904 0.4223 -13.79%
2009-11-04 0 1.160 1.150 1.160 1.060 1.480 137,294,100 141,254,594 1.0288 0.481 0.477 0.481 0.439 0.614 331,151,418 0.4266 36.47%
2009-11-03 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2009-10-30 0 0.850 0.840 0.850 0.810 0.850 2,200,000 1,845,720 0.8390 0.352 0.348 0.352 0.336 0.352 5,306,369 0.3478 2.41%
2009-10-29 0 0.830 0.820 0.830 0.780 0.840 2,123,000 1,733,760 0.8167 0.344 0.340 0.344 0.323 0.348 5,120,646 0.3386 1.22%
2009-10-28 0 0.820 0.810 0.830 0.760 0.830 3,929,000 3,168,720 0.8065 0.340 0.336 0.344 0.315 0.344 9,476,692 0.3344 2.50%
2009-10-27 0 0.800 0.790 0.810 0.730 0.800 3,722,000 2,831,160 0.7607 0.332 0.328 0.336 0.303 0.332 8,977,411 0.3154 -1.23%
2009-10-23 0 0.810 0.810 0.820 0.720 0.820 4,833,100 3,717,776 0.7692 0.336 0.336 0.340 0.299 0.340 11,657,369 0.3189 3.85%
2009-10-22 0 0.780 0.750 0.790 0.730 0.820 1,846,000 1,416,940 0.7676 0.323 0.311 0.328 0.303 0.340 4,452,526 0.3182 -1.27%
2009-10-21 0 0.790 0.780 0.790 0.700 0.800 2,050,000 1,540,220 0.7513 0.328 0.323 0.328 0.290 0.332 4,944,571 0.3115 0.00%
2009-10-20 0 0.790 0.770 0.790 0.700 0.790 7,013,000 5,181,990 0.7389 0.328 0.319 0.328 0.290 0.328 16,915,256 0.3064 14.49%
2009-10-19 0 0.690 0.680 0.690 0.660 0.720 2,550,000 1,754,120 0.6879 0.286 0.282 0.286 0.274 0.299 6,150,564 0.2852 2.99%
2009-10-16 0 0.670 0.660 0.680 0.590 0.670 4,106,000 2,611,760 0.6361 0.278 0.274 0.282 0.245 0.278 9,903,614 0.2637 13.56%
2009-10-15 0 0.590 0.580 0.590 0.580 0.600 1,274,600 753,624 0.5913 0.245 0.240 0.245 0.240 0.249 3,074,317 0.2451 -1.67%
2009-10-14 0 0.600 0.590 0.600 0.580 0.600 1,556,000 914,660 0.5878 0.249 0.245 0.249 0.240 0.249 3,753,050 0.2437 3.45%
2009-10-13 0 0.580 0.580 0.590 0.560 0.610 1,807,400 1,068,468 0.5912 0.240 0.240 0.245 0.232 0.253 4,359,423 0.2451 0.00%
2009-10-12 0 0.580 0.580 0.590 0.570 0.620 2,626,000 1,551,900 0.5910 0.240 0.240 0.245 0.236 0.257 6,333,875 0.2450 3.57%
2009-10-09 0 0.560 0.550 0.560 0.500 0.560 3,220,000 1,741,460 0.5408 0.232 0.228 0.232 0.207 0.232 7,766,594 0.2242 12.00%
2009-10-08 0 0.500 0.480 0.510 0.475 0.510 1,022,000 507,100 0.4962 0.207 0.199 0.211 0.197 0.211 2,465,049 0.2057 5.26%
2009-10-07 0 0.475 0.455 0.475 0.455 0.475 122,000 57,500 0.4713 0.197 0.189 0.197 0.189 0.197 294,262 0.1954 5.56%
2009-10-06 0 0.450 0.420 0.450 0.420 0.460 980,000 423,170 0.4318 0.187 0.174 0.187 0.174 0.191 2,363,746 0.1790 7.14%
2009-10-05 0 0.420 0.420 0.445 0.420 0.430 1,404,000 602,080 0.4288 0.174 0.174 0.184 0.174 0.178 3,386,428 0.1778 -2.33%
2009-10-02 0 0.430 0.420 0.440 0.420 0.430 814,000 342,640 0.4209 0.178 0.174 0.182 0.174 0.178 1,963,356 0.1745 0.00%
2009-09-30 0 0.430 0.415 0.430 0.410 0.430 392,000 167,820 0.4281 0.178 0.172 0.178 0.170 0.178 945,498 0.1775 4.88%
2009-09-29 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.170 0.166 0.172 0.170 0.170 241,199 0.1700 -1.20%
2009-09-28 0 0.415 0.415 0.420 0.410 0.410 100,000 41,000 0.4100 0.172 0.172 0.174 0.170 0.170 241,199 0.1700 -2.35%
2009-09-25 0 0.425 0.420 0.425 0.400 0.425 305,100 125,508 0.4114 0.176 0.174 0.176 0.166 0.176 735,897 0.1706 1.19%
2009-09-24 0 0.420 0.410 0.425 0.415 0.420 340,000 141,700 0.4168 0.174 0.170 0.176 0.172 0.174 820,075 0.1728 0.00%
2009-09-23 0 0.420 0.415 0.425 0.415 0.420 400,000 167,500 0.4188 0.174 0.172 0.176 0.172 0.174 964,794 0.1736 0.00%
2009-09-22 0 0.420 0.420 0.430 0.420 0.425 468,000 196,660 0.4202 0.174 0.174 0.178 0.174 0.176 1,128,809 0.1742 -1.18%
2009-09-21 0 0.425 0.425 0.430 0.425 0.425 350,000 148,750 0.4250 0.176 0.176 0.178 0.176 0.176 844,195 0.1762 0.00%
2009-09-18 0 0.425 0.425 0.430 0.415 0.430 604,000 254,170 0.4208 0.176 0.176 0.178 0.172 0.178 1,456,839 0.1745 1.19%
2009-09-17 0 0.420 0.420 0.440 0.420 0.425 1,270,000 533,650 0.4202 0.174 0.174 0.182 0.174 0.176 3,063,222 0.1742 -3.45%
2009-09-16 0 0.435 0.435 0.445 0.425 0.440 140,000 60,620 0.4330 0.180 0.180 0.184 0.176 0.182 337,678 0.1795 2.35%
2009-09-15 0 0.425 0.425 0.445 0.420 0.445 464,000 198,630 0.4281 0.176 0.176 0.184 0.174 0.184 1,119,161 0.1775 -1.16%
2009-09-14 0 0.430 0.420 0.435 0.430 0.430 50,000 21,500 0.4300 0.178 0.174 0.180 0.178 0.178 120,599 0.1783 -1.15%
2009-09-11 0 0.435 0.435 0.440 0.420 0.440 507,000 216,240 0.4265 0.180 0.180 0.182 0.174 0.182 1,222,877 0.1768 4.82%
2009-09-10 0 0.415 0.415 0.430 0.415 0.420 251,000 105,150 0.4189 0.172 0.172 0.178 0.172 0.174 605,408 0.1737 1.22%
2009-09-09 0 0.410 0.395 0.430 0.380 0.410 40,000 16,160 0.4040 0.170 0.164 0.178 0.158 0.170 96,479 0.1675 5.13%
2009-09-08 0 0.390 0.390 0.405 0.385 0.390 124,000 47,990 0.3870 0.162 0.162 0.168 0.160 0.162 299,086 0.1605 2.63%
2009-09-07 0 0.380 0.380 0.420 0.375 0.380 480,000 180,500 0.3760 0.158 0.158 0.174 0.155 0.158 1,157,753 0.1559 -5.00%
2009-09-04 0 0.400 0.400 0.425 0.385 0.385 222,000 85,470 0.3850 0.166 0.166 0.176 0.160 0.160 535,461 0.1596 -6.98%
2009-09-03 0 0.430 0.420 0.430 0.415 0.430 540,000 229,600 0.4252 0.178 0.174 0.178 0.172 0.178 1,302,472 0.1763 4.88%
2009-09-02 0 0.410 0.380 0.410 0.385 0.410 430,000 172,180 0.4004 0.170 0.158 0.170 0.160 0.170 1,037,154 0.1660 9.33%
2009-09-01 0 0.375 0.375 0.390 0.375 0.375 98,000 36,750 0.3750 0.155 0.155 0.162 0.155 0.155 236,375 0.1555 8.70%
2009-08-31 0 0.345 0.345 0.400 0.345 0.350 210,000 72,700 0.3462 0.143 0.143 0.166 0.143 0.145 506,517 0.1435 -1.43%
2009-08-28 0 0.350 0.345 0.350 0.350 0.350 210,000 73,480 0.3499 0.145 0.143 0.145 0.145 0.145 506,517 0.1451 0.00%
2009-08-27 0 0.350 0.345 0.405 0.350 0.350 320,000 112,000 0.3500 0.145 0.143 0.168 0.145 0.145 771,835 0.1451 -2.78%
2009-08-26 0 0.360 0.360 0.400 - - 0 0 - 0.149 0.149 0.166 - - 0 - 2.86%
2009-08-25 0 0.350 0.350 0.400 0.350 0.350 10,000 3,500 0.3500 0.145 0.145 0.166 0.145 0.145 24,120 0.1451 0.00%
2009-08-24 0 0.350 0.350 0.400 0.350 0.350 20,000 7,000 0.3500 0.145 0.145 0.166 0.145 0.145 48,240 0.1451 -2.78%
2009-08-21 0 0.360 0.350 0.400 0.360 0.365 180,000 65,200 0.3622 0.149 0.145 0.166 0.149 0.151 434,157 0.1502 -1.37%
2009-08-20 0 0.365 0.355 0.400 - - 0 0 - 0.151 0.147 0.166 - - 0 - 0.00%
2009-08-19 0 0.365 0.350 0.400 - - 0 0 - 0.151 0.145 0.166 - - 0 - 0.00%
2009-08-18 0 0.365 0.365 0.400 - - 42,000 14,910 0.3550 0.151 0.151 0.166 - - 101,303 0.1472 4.29%
2009-08-17 0 0.350 0.350 0.390 0.350 0.355 326,000 115,060 0.3529 0.145 0.145 0.162 0.145 0.147 786,307 0.1463 -1.41%
2009-08-14 0 0.355 0.355 0.380 - - 0 0 - 0.147 0.147 0.158 - - 0 - 0.00%
2009-08-13 0 0.355 0.355 0.380 0.350 0.350 11,000 3,830 0.3482 0.147 0.147 0.158 0.145 0.145 26,532 0.1444 0.00%
2009-08-12 0 0.355 0.355 0.390 0.355 0.355 6,000 2,130 0.3550 0.147 0.147 0.162 0.147 0.147 14,472 0.1472 0.00%
2009-08-11 0 0.355 0.355 0.370 0.345 0.385 215,000 77,840 0.3620 0.147 0.147 0.153 0.143 0.160 518,577 0.1501 4.41%
2009-08-10 0 0.340 0.340 0.380 - - 0 0 - 0.141 0.141 0.158 - - 0 - 3.03%
2009-08-07 0 0.330 0.330 0.390 0.330 0.340 152,000 50,280 0.3308 0.137 0.137 0.162 0.137 0.141 366,622 0.1371 -2.94%
2009-08-06 0 0.340 0.330 0.375 - - 1,500 480 0.3200 0.141 0.137 0.155 - - 3,618 0.1327 0.00%
2009-08-05 0 0.340 0.330 0.380 - - 0 0 - 0.141 0.137 0.158 - - 0 - 0.00%
2009-08-04 0 0.340 0.340 0.370 0.340 0.390 180,000 66,450 0.3692 0.141 0.141 0.153 0.141 0.162 434,157 0.1531 3.03%
2009-08-03 0 0.330 0.330 0.345 0.330 0.330 52,000 17,160 0.3300 0.137 0.137 0.143 0.137 0.137 125,423 0.1368 0.00%
2009-07-31 0 0.330 0.330 0.340 0.320 0.330 206,000 66,980 0.3251 0.137 0.137 0.141 0.133 0.137 496,869 0.1348 3.13%
2009-07-30 0 0.320 0.320 0.345 0.310 0.320 80,000 24,880 0.3110 0.133 0.133 0.143 0.129 0.133 192,959 0.1289 3.23%
2009-07-29 0 0.310 0.310 0.325 0.310 0.310 212,000 65,780 0.3103 0.129 0.129 0.135 0.129 0.129 511,341 0.1286 1.64%
2009-07-28 0 0.305 0.305 0.335 0.305 0.305 80,000 24,400 0.3050 0.126 0.126 0.139 0.126 0.126 192,959 0.1265 -1.61%
2009-07-27 0 0.310 0.310 0.335 0.310 0.310 220,000 68,200 0.3100 0.129 0.129 0.139 0.129 0.129 530,637 0.1285 1.64%
2009-07-24 0 0.305 0.305 0.325 0.305 0.305 30,000 9,150 0.3050 0.126 0.126 0.135 0.126 0.126 72,360 0.1265 1.67%
2009-07-23 0 0.300 0.300 0.325 0.300 0.300 146,000 43,800 0.3000 0.124 0.124 0.135 0.124 0.124 352,150 0.1244 0.00%
2009-07-22 0 0.300 0.300 0.320 0.290 0.320 152,200 47,134 0.3097 0.124 0.124 0.133 0.120 0.133 367,104 0.1284 -4.76%
2009-07-21 0 0.315 0.300 0.315 0.310 0.315 260,000 81,090 0.3119 0.131 0.124 0.131 0.129 0.131 627,116 0.1293 6.78%
2009-07-20 0 0.295 0.295 0.315 0.295 0.295 20,000 5,900 0.2950 0.122 0.122 0.131 0.122 0.122 48,240 0.1223 0.00%
2009-07-17 0 0.295 0.295 0.300 - - 0 0 - 0.122 0.122 0.124 - - 0 - 1.72%
2009-07-16 0 0.290 0.290 0.330 - - 0 0 - 0.120 0.120 0.137 - - 0 - 1.75%
2009-07-15 0 0.285 0.285 0.320 - - 0 0 - 0.118 0.118 0.133 - - 0 - 0.00%
2009-07-14 0 0.285 0.285 0.300 - - 0 0 - 0.118 0.118 0.124 - - 0 - 0.00%
2009-07-13 0 0.285 0.260 0.320 - - 0 0 - 0.118 0.108 0.133 - - 0 - 0.00%
2009-07-10 0 0.285 0.285 0.310 - - 0 0 - 0.118 0.118 0.129 - - 0 - 1.79%
2009-07-09 0 0.280 0.280 0.350 0.280 0.285 60,000 16,850 0.2808 0.116 0.116 0.145 0.116 0.118 144,719 0.1164 0.00%
2009-07-08 0 0.280 0.265 0.325 - - 0 0 - 0.116 0.110 0.135 - - 0 - 0.00%
2009-07-07 0 0.280 0.280 0.350 0.280 0.280 38,000 10,640 0.2800 0.116 0.116 0.145 0.116 0.116 91,655 0.1161 0.00%
2009-07-06 0 0.280 0.280 0.350 0.280 0.280 8,000 2,240 0.2800 0.116 0.116 0.145 0.116 0.116 19,296 0.1161 0.00%
2009-07-03 0 0.280 0.280 0.320 0.275 0.275 50,000 13,750 0.2750 0.116 0.116 0.133 0.114 0.114 120,599 0.1140 0.00%
2009-07-02 0 0.280 0.280 0.300 0.280 0.300 110,000 31,520 0.2865 0.116 0.116 0.124 0.116 0.124 265,318 0.1188 -6.67%
2009-06-30 0 0.300 0.270 0.300 - - 0 0 - 0.124 0.112 0.124 - - 0 - 0.00%
2009-06-29 0 0.300 0.285 0.300 0.300 0.300 30,000 9,000 0.3000 0.124 0.118 0.124 0.124 0.124 72,360 0.1244 5.26%
2009-06-26 0 0.285 0.285 0.325 0.280 0.300 72,000 21,560 0.2994 0.118 0.118 0.135 0.116 0.124 173,663 0.1241 -6.56%
2009-06-25 0 0.305 0.300 0.330 0.300 0.330 186,000 57,120 0.3071 0.126 0.124 0.137 0.124 0.137 448,629 0.1273 0.00%
2009-06-24 0 0.305 0.270 0.325 - - 0 0 - 0.126 0.112 0.135 - - 0 - 0.00%
2009-06-23 0 0.305 0.285 0.350 - - 0 0 - 0.126 0.118 0.145 - - 0 - 0.00%
2009-06-22 0 0.305 0.295 0.305 0.290 0.310 198,000 59,480 0.3004 0.126 0.122 0.126 0.120 0.129 477,573 0.1245 1.67%
2009-06-19 0 0.300 0.270 0.300 0.300 0.300 150,000 45,000 0.3000 0.124 0.112 0.124 0.124 0.124 361,798 0.1244 0.00%
2009-06-18 0 0.300 0.285 0.300 - - 60,000 17,100 0.2850 0.124 0.118 0.124 - - 144,719 0.1182 0.00%
2009-06-17 0 0.300 0.300 0.330 0.300 0.300 538,000 161,400 0.3000 0.124 0.124 0.137 0.124 0.124 1,297,648 0.1244 5.26%
2009-06-16 0 0.285 0.285 0.300 0.285 0.285 80,000 22,800 0.2850 0.118 0.118 0.124 0.118 0.118 192,959 0.1182 -5.00%
2009-06-15 0 0.300 0.280 0.300 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2009-06-12 0 0.300 0.295 0.320 0.300 0.300 50,000 15,000 0.3000 0.124 0.122 0.133 0.124 0.124 120,599 0.1244 -6.25%
2009-06-11 0 0.320 0.295 0.320 - - 0 0 - 0.133 0.122 0.133 - - 0 - 0.00%
2009-06-10 0 0.320 0.310 0.320 0.300 0.320 516,000 161,600 0.3132 0.133 0.129 0.133 0.124 0.133 1,244,585 0.1298 6.67%
2009-06-09 0 0.300 0.295 0.300 - - 0 0 - 0.124 0.122 0.124 - - 0 - -7.69%
2009-06-08 0 0.325 0.325 0.330 0.305 0.305 20,000 6,100 0.3050 0.135 0.135 0.137 0.126 0.126 48,240 0.1265 10.17%
2009-06-05 0 0.295 0.295 0.300 0.285 0.305 70,000 20,600 0.2943 0.122 0.122 0.124 0.118 0.126 168,839 0.1220 -1.67%
2009-06-04 0 0.300 0.290 0.315 0.300 0.305 110,000 33,050 0.3005 0.124 0.120 0.131 0.124 0.126 265,318 0.1246 -1.64%
2009-06-03 0 0.305 0.290 0.315 0.300 0.315 552,000 169,830 0.3077 0.126 0.120 0.131 0.124 0.131 1,331,416 0.1276 15.09%
2009-06-02 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2009-06-01 0 0.265 0.265 0.280 - - 0 0 - 0.110 0.110 0.116 - - 0 - 0.00%
2009-05-29 0 0.265 0.265 0.280 - - 0 0 - 0.110 0.110 0.116 - - 0 - 1.92%
2009-05-27 0 0.260 0.260 0.290 0.260 0.260 10,000 2,600 0.2600 0.108 0.108 0.120 0.108 0.108 24,120 0.1078 -10.34%
2009-05-26 0 0.290 0.290 0.310 0.280 0.290 80,000 22,700 0.2838 0.120 0.120 0.129 0.116 0.120 192,959 0.1176 -3.33%
2009-05-25 0 0.300 0.260 0.320 0.300 0.300 20,000 6,000 0.3000 0.124 0.108 0.133 0.124 0.124 48,240 0.1244 7.14%
2009-05-22 0 0.280 0.260 0.300 - - 0 0 - 0.116 0.108 0.124 - - 0 - 0.00%
2009-05-21 0 0.280 0.280 0.350 0.280 0.290 70,000 20,100 0.2871 0.116 0.116 0.145 0.116 0.120 168,839 0.1190 3.70%
2009-05-20 0 0.270 0.270 0.315 0.250 0.270 8,600 2,184 0.2540 0.112 0.112 0.131 0.104 0.112 20,743 0.1053 -3.57%
2009-05-19 0 0.280 0.280 0.340 0.270 0.270 276,000 74,520 0.2700 0.116 0.116 0.141 0.112 0.112 665,708 0.1119 3.70%
2009-05-18 0 0.270 0.270 0.350 - - 0 0 - 0.112 0.112 0.145 - - 0 - 5.88%
2009-05-15 0 0.255 0.255 0.350 - - 0 0 - 0.106 0.106 0.145 - - 0 - 2.00%
2009-05-14 0 0.250 0.250 0.350 0.250 0.270 26,000 6,580 0.2531 0.104 0.104 0.145 0.104 0.112 62,712 0.1049 -5.66%
2009-05-13 0 0.265 0.260 0.270 - - 0 0 - 0.110 0.108 0.112 - - 0 - 0.00%
2009-05-12 0 0.265 0.250 0.280 - - 0 0 - 0.110 0.104 0.116 - - 0 - 0.00%
2009-05-11 0 0.265 0.255 0.300 0.250 0.265 256,000 67,260 0.2627 0.110 0.106 0.124 0.104 0.110 617,468 0.1089 6.00%
2009-05-08 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.104 0.104 0.110 0.104 0.104 48,240 0.1036 0.00%
2009-05-07 0 0.250 0.250 0.260 - - 0 0 - 0.104 0.104 0.108 - - 0 - 0.00%
2009-05-06 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 0.104 0.104 0.108 0.104 0.104 120,599 0.1036 0.00%
2009-05-05 0 0.250 0.250 0.260 0.206 0.250 200,000 45,180 0.2259 0.104 0.104 0.108 0.085 0.104 482,397 0.0937 -7.41%
2009-05-04 0 0.270 0.270 0.285 0.250 0.250 30,000 7,500 0.2500 0.112 0.112 0.118 0.104 0.104 72,360 0.1036 8.00%
2009-04-30 0 0.250 0.250 0.300 - - 0 0 - 0.104 0.104 0.124 - - 0 - 0.00%
2009-04-29 0 0.250 0.250 0.270 0.250 0.250 200,000 50,000 0.2500 0.104 0.104 0.112 0.104 0.104 482,397 0.1036 -7.41%
2009-04-28 0 0.270 0.250 0.270 - - 0 0 - 0.112 0.104 0.112 - - 0 - 0.00%
2009-04-27 0 0.270 0.270 0.300 0.250 0.250 26,000 6,500 0.2500 0.112 0.112 0.124 0.104 0.104 62,712 0.1036 -10.00%
2009-04-24 0 0.300 0.250 0.300 0.300 0.300 2,000 600 0.3000 0.124 0.104 0.124 0.124 0.124 4,824 0.1244 20.00%
2009-04-23 0 0.250 0.250 0.400 - - 0 0 - 0.104 0.104 0.166 - - 0 - 0.00%
2009-04-22 0 0.250 0.250 0.330 - - 0 0 - 0.104 0.104 0.137 - - 0 - 0.00%
2009-04-21 0 0.250 0.250 0.330 - - 0 0 - 0.104 0.104 0.137 - - 0 - 0.00%
2009-04-20 0 0.250 0.250 0.330 0.250 0.250 20,000 5,000 0.2500 0.104 0.104 0.137 0.104 0.104 48,240 0.1036 0.00%
2009-04-17 0 0.250 0.250 0.300 - - 0 0 - 0.104 0.104 0.124 - - 0 - 0.00%
2009-04-16 0 0.250 0.250 0.280 0.250 0.250 16,000 4,000 0.2500 0.104 0.104 0.116 0.104 0.104 38,592 0.1036 0.00%
2009-04-15 0 0.250 0.250 0.350 0.250 0.250 30,000 7,500 0.2500 0.104 0.104 0.145 0.104 0.104 72,360 0.1036 0.00%
2009-04-14 0 0.250 0.250 0.345 0.250 0.250 10,000 2,500 0.2500 0.104 0.104 0.143 0.104 0.104 24,120 0.1036 0.00%
2009-04-09 0 0.250 0.250 0.280 0.250 0.250 18,000 4,500 0.2500 0.104 0.104 0.116 0.104 0.104 43,416 0.1036 0.00%
2009-04-08 0 0.250 0.250 0.320 - - 0 0 - 0.104 0.104 0.133 - - 0 - 0.00%
2009-04-07 0 0.250 0.250 0.330 - - 0 0 - 0.104 0.104 0.137 - - 0 - 0.00%
2009-04-06 0 0.250 0.245 0.280 - - 0 0 - 0.104 0.102 0.116 - - 0 - 0.00%
2009-04-03 0 0.250 0.250 0.280 0.250 0.250 284,000 71,000 0.2500 0.104 0.104 0.116 0.104 0.104 685,004 0.1036 0.00%
2009-04-02 0 0.250 0.250 0.260 0.250 0.250 258,000 64,500 0.2500 0.104 0.104 0.108 0.104 0.104 622,292 0.1036 -13.79%
2009-04-01 0 0.290 0.245 0.290 - - 0 0 - 0.120 0.102 0.120 - - 0 - -3.33%
2009-03-31 0 0.300 0.250 0.300 0.300 0.300 50,000 15,000 0.3000 0.124 0.104 0.124 0.124 0.124 120,599 0.1244 20.00%
2009-03-30 0 0.250 0.240 0.250 0.240 0.250 320,000 78,000 0.2438 0.104 0.100 0.104 0.100 0.104 771,835 0.1011 6.38%
2009-03-27 0 0.235 0.235 0.280 - - 0 0 - 0.097 0.097 0.116 - - 0 - 0.00%
2009-03-26 0 0.235 0.235 0.270 0.235 0.235 80,000 18,800 0.2350 0.097 0.097 0.112 0.097 0.097 192,959 0.0974 0.00%
2009-03-25 0 0.235 0.235 0.265 0.233 0.240 666,000 157,316 0.2362 0.097 0.097 0.110 0.097 0.100 1,606,383 0.0979 0.00%
2009-03-24 0 0.235 0.235 0.250 0.235 0.270 336,000 79,060 0.2353 0.097 0.097 0.104 0.097 0.112 810,427 0.0976 0.00%
2009-03-23 0 0.235 0.235 0.240 0.225 0.235 598,000 138,820 0.2321 0.097 0.097 0.100 0.093 0.097 1,442,368 0.0962 0.00%
2009-03-20 0 0.235 0.230 0.235 0.200 0.235 876,000 186,870 0.2133 0.097 0.095 0.097 0.083 0.097 2,112,900 0.0884 11.90%
2009-03-19 0 0.210 0.138 0.210 0.200 0.210 540,000 110,500 0.2046 0.087 0.057 0.087 0.083 0.087 1,302,472 0.0848 10.53%
2009-03-18 0 0.190 0.146 0.210 - - 0 0 - 0.079 0.061 0.087 - - 0 - 0.00%
2009-03-17 0 0.190 0.144 0.200 - - 0 0 - 0.079 0.060 0.083 - - 0 - 0.00%
2009-03-16 0 0.190 0.135 0.210 - - 0 0 - 0.079 0.056 0.087 - - 0 - 0.00%
2009-03-13 0 0.190 0.145 0.210 - - 0 0 - 0.079 0.060 0.087 - - 0 - 0.00%
2009-03-12 0 0.190 0.132 0.210 - - 0 0 - 0.079 0.055 0.087 - - 0 - 0.00%
2009-03-11 0 0.190 0.142 0.190 - - 0 0 - 0.079 0.059 0.079 - - 0 - 0.00%
2009-03-10 0 0.190 0.128 0.200 - - 0 0 - 0.079 0.053 0.083 - - 0 - 0.00%
2009-03-09 0 0.190 0.121 0.210 - - 0 0 - 0.079 0.050 0.087 - - 0 - 0.00%
2009-03-06 0 0.190 0.131 0.210 - - 0 0 - 0.079 0.054 0.087 - - 0 - 0.00%
2009-03-05 0 0.190 0.132 0.210 - - 0 0 - 0.079 0.055 0.087 - - 0 - 0.00%
2009-03-04 0 0.190 0.152 0.190 - - 0 0 - 0.079 0.063 0.079 - - 0 - -5.00%
2009-03-03 0 0.200 0.160 0.210 0.200 0.200 22,000 4,400 0.2000 0.083 0.066 0.087 0.083 0.083 53,064 0.0829 5.26%
2009-03-02 0 0.190 0.145 0.200 - - 850 119 0.1400 0.079 0.060 0.083 - - 2,050 0.0580 0.00%
2009-02-27 0 0.190 0.150 0.210 - - 0 0 - 0.079 0.062 0.087 - - 0 - 0.00%
2009-02-26 0 0.190 0.158 0.440 0.170 0.170 200,000 34,000 0.1700 0.079 0.066 0.182 0.070 0.070 482,397 0.0705 0.00%
2009-02-25 0 0.190 0.170 0.190 0.190 0.190 16,000 3,040 0.1900 0.079 0.070 0.079 0.079 0.079 38,592 0.0788 0.00%
2009-02-24 0 0.190 0.176 0.210 - - 0 0 - 0.079 0.073 0.087 - - 0 - 0.00%
2009-02-23 0 0.190 0.175 - - - 0 0 - 0.079 0.073 - - - 0 - 0.00%
2009-02-20 0 0.190 0.176 0.210 - - 0 0 - 0.079 0.073 0.087 - - 0 - 0.00%
2009-02-19 0 0.190 0.180 0.200 - - 0 0 - 0.079 0.075 0.083 - - 0 - 0.00%
2009-02-18 0 0.190 0.184 0.210 - - 0 0 - 0.079 0.076 0.087 - - 0 - 0.00%
2009-02-17 0 0.190 0.176 0.210 - - 0 0 - 0.079 0.073 0.087 - - 0 - 0.00%
2009-02-16 0 0.190 0.176 0.200 - - 0 0 - 0.079 0.073 0.083 - - 0 - 0.00%
2009-02-13 0 0.190 0.190 0.200 0.190 0.190 2,000 380 0.1900 0.079 0.079 0.083 0.079 0.079 4,824 0.0788 -5.00%
2009-02-12 0 0.200 0.190 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2009-02-11 0 0.200 0.190 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2009-02-10 0 0.200 0.190 0.200 0.195 0.200 100,000 19,750 0.1975 0.083 0.079 0.083 0.081 0.083 241,199 0.0819 2.04%
2009-02-09 0 0.196 0.200 0.210 0.192 0.196 160,000 30,920 0.1933 0.081 0.083 0.087 0.080 0.081 385,918 0.0801 0.00%
2009-02-06 0 0.196 0.176 0.192 0.180 0.180 170,000 30,600 0.1800 0.081 0.073 0.080 0.075 0.075 410,038 0.0746 0.00%
2009-02-05 0 0.196 0.181 0.200 - - 0 0 - 0.081 0.075 0.083 - - 0 - 0.00%
2009-02-04 0 0.196 0.185 0.200 - - 0 0 - 0.081 0.077 0.083 - - 0 - 0.00%
2009-02-03 0 0.196 0.182 0.200 - - 0 0 - 0.081 0.075 0.083 - - 0 - 0.00%
2009-02-02 0 0.196 0.185 0.196 - - 0 0 - 0.081 0.077 0.081 - - 0 - 0.00%
2009-01-30 0 0.196 0.185 0.196 - - 0 0 - 0.081 0.077 0.081 - - 0 - -2.00%
2009-01-29 0 0.200 0.190 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2009-01-23 0 0.200 0.191 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2009-01-22 0 0.200 0.191 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2009-01-21 0 0.200 0.190 0.200 0.190 0.200 100,000 19,500 0.1950 0.083 0.079 0.083 0.079 0.083 241,199 0.0808 0.00%
2009-01-20 0 0.200 0.190 0.200 0.190 0.200 70,000 13,600 0.1943 0.083 0.079 0.083 0.079 0.083 168,839 0.0806 0.00%
2009-01-19 0 0.200 0.191 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - -7.41%
2009-01-16 0 0.216 0.201 0.230 0.191 0.216 82,000 17,350 0.2116 0.090 0.083 0.095 0.079 0.090 197,783 0.0877 8.00%
2009-01-15 0 0.200 0.200 0.210 0.190 0.190 40,000 7,600 0.1900 0.083 0.083 0.087 0.079 0.079 96,479 0.0788 0.00%
2009-01-14 0 0.200 0.200 0.530 - - 0 0 - 0.083 0.083 0.220 - - 0 - 0.00%
2009-01-13 0 0.200 0.210 0.540 - - 0 0 - 0.083 0.087 0.224 - - 0 - 0.00%
2009-01-12 0 0.200 0.193 - 0.200 0.200 50,000 10,000 0.2000 0.083 0.080 - 0.083 0.083 120,599 0.0829 -9.09%
2009-01-09 0 0.220 0.220 0.570 - - 0 0 - 0.091 0.091 0.236 - - 0 - 10.00%
2009-01-08 0 0.200 0.220 0.560 0.200 0.200 50,000 10,000 0.2000 0.083 0.091 0.232 0.083 0.083 120,599 0.0829 -9.09%
2009-01-07 0 0.220 0.200 0.540 - - 0 0 - 0.091 0.083 0.224 - - 0 - 0.00%
2009-01-06 0 0.220 0.104 0.240 - - 0 0 - 0.091 0.043 0.100 - - 0 - 0.00%
2009-01-05 0 0.220 0.220 0.240 0.220 0.220 24,000 5,280 0.2200 0.091 0.091 0.100 0.091 0.091 57,888 0.0912 10.00%
2009-01-02 0 0.200 0.200 - 0.200 0.200 372,000 74,400 0.2000 0.083 0.083 - 0.083 0.083 897,259 0.0829 0.00%
2008-12-31 0 0.200 0.185 0.200 - - 0 0 - 0.083 0.077 0.083 - - 0 - 0.00%
2008-12-30 0 0.200 0.190 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2008-12-29 0 0.200 0.190 0.200 0.190 0.200 350,000 68,000 0.1943 0.083 0.079 0.083 0.079 0.083 844,195 0.0806 0.00%
2008-12-24 0 0.200 0.190 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2008-12-23 0 0.200 0.180 0.200 0.185 0.200 160,000 29,750 0.1859 0.083 0.075 0.083 0.077 0.083 385,918 0.0771 0.00%
2008-12-22 0 0.200 0.185 0.200 0.190 0.200 120,000 23,000 0.1917 0.083 0.077 0.083 0.079 0.083 289,438 0.0795 0.00%
2008-12-19 0 0.200 0.190 0.200 0.200 0.200 218,000 43,600 0.2000 0.083 0.079 0.083 0.083 0.083 525,813 0.0829 19.05%
2008-12-18 0 0.168 0.175 - 0.150 0.153 50,000 7,560 0.1512 0.070 0.073 - 0.062 0.063 120,599 0.0627 8.39%
2008-12-17 0 0.155 0.118 - - - 0 0 - 0.064 0.049 - - - 0 - 0.00%
2008-12-16 0 0.155 0.117 - - - 0 0 - 0.064 0.049 - - - 0 - 0.00%
2008-12-15 0 0.155 0.117 - - - 0 0 - 0.064 0.049 - - - 0 - 0.00%
2008-12-12 0 0.155 0.116 - - - 0 0 - 0.064 0.048 - - - 0 - 0.00%
2008-12-11 0 0.155 0.115 - - - 0 0 - 0.064 0.048 - - - 0 - 0.00%
2008-12-10 0 0.155 0.115 - - - 0 0 - 0.064 0.048 - - - 0 - 0.00%
2008-12-09 0 0.155 0.115 - - - 0 0 - 0.064 0.048 - - - 0 - 0.00%
2008-12-08 0 0.155 0.116 - - - 0 0 - 0.064 0.048 - - - 0 - 0.00%
2008-12-05 0 0.155 0.130 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
2008-12-04 0 0.155 0.130 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
2008-12-03 0 0.155 0.130 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
2008-12-02 0 0.155 0.130 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
2008-12-01 0 0.155 0.125 - - - 0 0 - 0.064 0.052 - - - 0 - 0.00%
2008-11-28 0 0.155 0.122 0.510 - - 0 0 - 0.064 0.051 0.211 - - 0 - 0.00%
2008-11-27 0 0.155 0.130 0.165 - - 0 0 - 0.064 0.054 0.068 - - 0 - 0.00%
2008-11-26 0 0.155 0.137 - - - 0 0 - 0.064 0.057 - - - 0 - 0.00%
2008-11-25 0 0.155 0.137 0.155 0.155 0.155 100,000 15,500 0.1550 0.064 0.057 0.064 0.064 0.064 241,199 0.0643 0.00%
2008-11-24 0 0.155 0.155 0.156 0.155 0.155 62,000 9,610 0.1550 0.064 0.064 0.065 0.064 0.064 149,543 0.0643 0.00%
2008-11-21 0 0.155 0.140 0.165 - - 0 0 - 0.064 0.058 0.068 - - 0 - 0.00%
2008-11-20 0 0.155 0.155 0.175 0.155 0.155 178,000 27,590 0.1550 0.064 0.064 0.073 0.064 0.064 429,333 0.0643 3.33%
2008-11-19 0 0.150 0.141 0.172 - - 0 0 - 0.062 0.058 0.071 - - 0 - 0.00%
2008-11-18 0 0.150 0.150 0.170 0.150 0.160 250,000 38,600 0.1544 0.062 0.062 0.070 0.062 0.066 602,996 0.0640 -20.63%
2008-11-17 0 0.189 0.165 0.194 - - 0 0 - 0.078 0.068 0.080 - - 0 - 0.00%
2008-11-14 0 0.189 0.175 0.194 - - 0 0 - 0.078 0.073 0.080 - - 0 - 0.00%
2008-11-13 0 0.189 0.170 0.194 - - 0 0 - 0.078 0.070 0.080 - - 0 - 0.00%
2008-11-12 0 0.189 0.170 0.189 0.189 0.189 30,000 5,670 0.1890 0.078 0.070 0.078 0.078 0.078 72,360 0.0784 -2.07%
2008-11-11 0 0.193 0.175 0.193 0.195 0.195 10,000 1,950 0.1950 0.080 0.073 0.080 0.081 0.081 24,120 0.0808 4.32%
2008-11-10 0 0.185 0.185 0.205 0.180 0.190 304,000 55,700 0.1832 0.077 0.077 0.085 0.075 0.079 733,244 0.0760 -7.50%
2008-11-07 0 0.200 0.180 0.250 - - 0 0 - 0.083 0.075 0.104 - - 0 - 0.00%
2008-11-06 0 0.200 0.182 0.200 0.200 0.200 400,000 80,000 0.2000 0.083 0.075 0.083 0.083 0.083 964,794 0.0829 0.00%
2008-11-05 0 0.200 0.172 0.200 - - 0 0 - 0.083 0.071 0.083 - - 0 - 0.00%
2008-11-04 0 0.200 0.182 0.200 - - 0 0 - 0.083 0.075 0.083 - - 0 - 0.00%
2008-11-03 0 0.200 0.190 0.200 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2008-10-31 0 0.200 0.190 0.210 0.190 0.200 24,000 4,660 0.1942 0.083 0.079 0.087 0.079 0.083 57,888 0.0805 3.09%
2008-10-30 0 0.194 0.194 0.590 0.194 0.194 74,000 14,356 0.1940 0.080 0.080 0.245 0.080 0.080 178,487 0.0804 0.00%
2008-10-29 0 0.194 0.190 0.194 0.190 0.194 729,000 140,220 0.1923 0.080 0.079 0.080 0.079 0.080 1,758,338 0.0797 2.11%
2008-10-28 0 0.190 0.180 0.190 0.189 0.190 710,000 134,600 0.1896 0.079 0.075 0.079 0.078 0.079 1,712,510 0.0786 0.00%
2008-10-27 0 0.190 0.188 0.190 0.190 0.200 510,000 98,800 0.1937 0.079 0.078 0.079 0.079 0.083 1,230,113 0.0803 -5.00%
2008-10-24 0 0.200 0.200 0.202 0.199 0.200 128,000 25,572 0.1998 0.083 0.083 0.084 0.083 0.083 308,734 0.0828 -0.99%
2008-10-23 0 0.202 0.202 0.210 0.200 0.202 434,000 87,000 0.2005 0.084 0.084 0.087 0.083 0.084 1,046,802 0.0831 1.00%
2008-10-22 0 0.200 0.190 0.200 0.200 0.200 580,000 116,000 0.2000 0.083 0.079 0.083 0.083 0.083 1,398,952 0.0829 -13.04%
2008-10-21 0 0.230 0.225 0.230 0.180 0.255 932,000 196,894 0.2113 0.095 0.093 0.095 0.075 0.106 2,247,971 0.0876 53.33%
2008-10-20 0 0.150 0.150 0.260 0.110 0.110 20,000 2,200 0.1100 0.062 0.062 0.108 0.046 0.046 48,240 0.0456 -44.44%
2008-10-17 0 0.270 0.196 0.275 - - 0 0 - 0.112 0.081 0.114 - - 0 - 0.00%
2008-10-16 0 0.270 0.190 0.270 - - 0 0 - 0.112 0.079 0.112 - - 0 - -1.82%
2008-10-15 0 0.275 0.196 0.275 - - 0 0 - 0.114 0.081 0.114 - - 0 - -3.51%
2008-10-14 0 0.285 0.250 0.285 0.239 0.285 128,000 32,252 0.2520 0.118 0.104 0.118 0.099 0.118 308,734 0.1045 -1.72%
2008-10-13 0 0.290 0.290 0.295 0.250 0.280 242,000 65,225 0.2695 0.120 0.120 0.122 0.104 0.116 583,701 0.1117 20.83%
2008-10-10 0 0.240 0.221 0.250 0.215 0.240 40,000 9,100 0.2275 0.100 0.092 0.104 0.089 0.100 96,479 0.0943 -15.79%
2008-10-09 0 0.285 0.239 0.285 - - 0 0 - 0.118 0.099 0.118 - - 0 - -5.00%
2008-10-08 0 0.300 0.201 0.300 - - 0 0 - 0.124 0.083 0.124 - - 0 - -1.64%
2008-10-06 0 0.305 0.270 0.305 0.240 0.305 616,000 168,208 0.2731 0.126 0.112 0.126 0.100 0.126 1,485,783 0.1132 0.00%
2008-10-03 0 0.305 0.260 0.305 0.300 0.305 16,000 4,810 0.3006 0.126 0.108 0.126 0.124 0.126 38,592 0.1246 0.00%
2008-10-02 0 0.305 0.265 0.305 0.300 0.305 38,000 11,410 0.3003 0.126 0.110 0.126 0.124 0.126 91,655 0.1245 0.00%
2008-09-30 0 0.305 0.245 0.305 - - 0 0 - 0.126 0.102 0.126 - - 0 - 0.00%
2008-09-29 0 0.305 0.245 0.305 - - 0 0 - 0.126 0.102 0.126 - - 0 - -1.61%
2008-09-26 0 0.310 0.260 0.310 - - 0 0 - 0.129 0.108 0.129 - - 0 - 0.00%
2008-09-25 0 0.310 0.260 0.310 - - 0 0 - 0.129 0.108 0.129 - - 0 - 0.00%
2008-09-24 0 0.310 0.260 0.310 0.300 0.310 100,000 30,500 0.3050 0.129 0.108 0.129 0.124 0.129 241,199 0.1265 0.00%
2008-09-23 0 0.310 0.250 0.310 - - 0 0 - 0.129 0.104 0.129 - - 0 - 0.00%
2008-09-22 0 0.310 0.260 0.310 0.280 0.310 12,000 3,420 0.2850 0.129 0.108 0.129 0.116 0.129 28,944 0.1182 0.00%
2008-09-19 0 0.310 0.250 0.310 0.310 0.315 254,000 79,510 0.3130 0.129 0.104 0.129 0.129 0.131 612,644 0.1298 -1.59%
2008-09-18 0 0.315 0.230 0.315 - - 200,000 42,000 0.2100 0.131 0.095 0.131 - - 482,397 0.0871 -1.56%
2008-09-17 0 0.320 0.255 0.320 - - 0 0 - 0.133 0.106 0.133 - - 0 - 0.00%
2008-09-16 0 0.320 0.255 0.320 - - 0 0 - 0.133 0.106 0.133 - - 0 - 0.00%
2008-09-12 0 0.320 0.270 0.320 - - 0 0 - 0.133 0.112 0.133 - - 0 - 0.00%
2008-09-11 0 0.320 0.290 0.320 0.290 0.320 160,000 46,700 0.2919 0.133 0.120 0.133 0.120 0.133 385,918 0.1210 -1.54%
2008-09-10 0 0.325 0.295 0.325 - - 0 0 - 0.135 0.122 0.135 - - 0 - 0.00%
2008-09-09 0 0.325 0.305 0.325 0.305 0.325 205,363 62,172 0.3027 0.135 0.126 0.135 0.126 0.135 495,333 0.1255 -1.52%
2008-09-08 0 0.330 0.305 0.330 - - 0 0 - 0.137 0.126 0.137 - - 0 - 0.00%
2008-09-05 0 0.330 0.330 0.340 0.310 0.310 200,000 62,000 0.3100 0.137 0.137 0.141 0.129 0.129 482,397 0.1285 3.13%
2008-09-04 0 0.320 0.320 0.345 0.310 0.320 200,000 63,000 0.3150 0.133 0.133 0.143 0.129 0.133 482,397 0.1306 1.59%
2008-09-03 0 0.315 0.310 0.350 0.315 0.315 100,000 31,500 0.3150 0.131 0.129 0.145 0.131 0.131 241,199 0.1306 -11.27%
2008-09-02 0 0.355 0.315 0.355 - - 0 0 - 0.147 0.131 0.147 - - 0 - 0.00%
2008-09-01 0 0.355 0.305 0.355 - - 0 0 - 0.147 0.126 0.147 - - 0 - 0.00%
2008-08-29 0 0.355 0.330 0.360 0.355 0.355 50,000 17,750 0.3550 0.147 0.137 0.149 0.147 0.147 120,599 0.1472 -2.74%
2008-08-28 0 0.365 0.355 0.365 0.280 0.365 82,000 24,330 0.2967 0.151 0.147 0.151 0.116 0.151 197,783 0.1230 4.29%
2008-08-27 0 0.350 0.270 0.350 - - 0 0 - 0.145 0.112 0.145 - - 0 - 0.00%
2008-08-26 0 0.350 0.350 0.380 0.330 0.350 234,000 81,740 0.3493 0.145 0.145 0.158 0.137 0.145 564,405 0.1448 6.06%
2008-08-25 0 0.330 0.290 0.330 0.300 0.330 300,000 96,900 0.3230 0.137 0.120 0.137 0.124 0.137 723,596 0.1339 0.00%
2008-08-21 0 0.330 0.285 0.330 - - 0 0 - 0.137 0.118 0.137 - - 0 - 0.00%
2008-08-20 0 0.330 0.310 0.330 - - 0 0 - 0.137 0.129 0.137 - - 0 - 0.00%
2008-08-19 0 0.330 0.265 0.340 - - 0 0 - 0.137 0.110 0.141 - - 0 - 0.00%
2008-08-18 0 0.340 0.300 0.340 - - 0 0 - 0.137 0.121 0.137 - - 0 - 0.00%
2008-08-15 0 0.340 0.290 0.340 - - 0 0 - 0.137 0.117 0.137 - - 0 - 0.00%
2008-08-14 0 0.340 0.310 0.340 0.340 0.350 46,000 15,920 0.3461 0.137 0.125 0.137 0.137 0.141 114,314 0.1393 0.00%
2008-08-13 0 0.340 0.310 0.340 0.340 0.370 64,000 22,270 0.3480 0.137 0.125 0.137 0.137 0.149 159,045 0.1400 0.00%
2008-08-12 0 0.340 0.310 0.340 - - 0 0 - 0.137 0.125 0.137 - - 0 - 0.00%
2008-08-11 0 0.340 0.315 0.340 - - 0 0 - 0.137 0.127 0.137 - - 0 - -1.45%
2008-08-08 0 0.345 0.345 0.350 0.325 0.340 164,000 55,480 0.3383 0.139 0.139 0.141 0.131 0.137 407,553 0.1361 -1.43%
2008-08-07 0 0.350 0.350 0.385 0.350 0.350 800,000 280,000 0.3500 0.141 0.141 0.155 0.141 0.141 1,988,061 0.1408 -12.50%
2008-08-05 0 0.400 0.400 0.405 0.380 0.380 100,000 38,000 0.3800 0.161 0.161 0.163 0.153 0.153 248,508 0.1529 0.00%
2008-08-04 0 0.400 0.370 0.400 0.400 0.400 12,000 4,800 0.4000 0.161 0.149 0.161 0.161 0.161 29,821 0.1610 2.56%
2008-08-01 0 0.390 0.400 0.405 0.390 0.400 106,000 41,900 0.3953 0.157 0.161 0.163 0.157 0.161 263,418 0.1591 -2.50%
2008-07-31 0 0.400 0.385 0.400 0.390 0.400 154,000 60,080 0.3901 0.161 0.155 0.161 0.157 0.161 382,702 0.1570 1.27%
2008-07-30 0 0.395 0.380 0.395 0.370 0.400 172,000 65,360 0.3800 0.159 0.153 0.159 0.149 0.161 427,433 0.1529 -1.25%
2008-07-29 0 0.400 0.370 0.400 - - 0 0 - 0.161 0.149 0.161 - - 0 - 0.00%
2008-07-28 0 0.400 0.380 0.400 - - 0 0 - 0.161 0.153 0.161 - - 0 - 0.00%
2008-07-25 0 0.400 0.400 0.405 0.395 0.400 608,000 241,800 0.3977 0.161 0.161 0.163 0.159 0.161 1,510,926 0.1600 0.00%
2008-07-24 0 0.400 0.395 0.410 0.395 0.450 806,000 331,650 0.4115 0.161 0.159 0.165 0.159 0.181 2,002,971 0.1656 -13.04%
2008-07-23 0 0.460 0.450 0.460 0.440 0.460 302,000 135,080 0.4473 0.185 0.181 0.185 0.177 0.185 750,493 0.1800 4.55%
2008-07-22 0 0.440 0.420 0.440 - - 0 0 - 0.177 0.169 0.177 - - 0 - 0.00%
2008-07-21 0 0.440 0.425 0.450 0.425 0.440 144,000 62,250 0.4323 0.177 0.171 0.181 0.171 0.177 357,851 0.1740 -2.22%
2008-07-18 0 0.450 0.350 0.450 0.415 0.450 110,000 46,420 0.4220 0.181 0.141 0.181 0.167 0.181 273,358 0.1698 0.00%
2008-07-17 0 0.450 0.405 0.450 - - 0 0 - 0.181 0.163 0.181 - - 0 - 0.00%
2008-07-16 0 0.450 0.380 0.450 - - 0 0 - 0.181 0.153 0.181 - - 0 - 0.00%
2008-07-15 0 0.450 0.400 0.450 - - 0 0 - 0.181 0.161 0.181 - - 0 - -1.10%
2008-07-14 0 0.455 0.415 0.455 0.415 0.455 4,000 1,740 0.4350 0.183 0.167 0.183 0.167 0.183 9,940 0.1750 7.06%
2008-07-11 0 0.425 0.425 0.450 0.425 0.425 52,000 22,150 0.4260 0.171 0.171 0.181 0.171 0.171 129,224 0.1714 -5.56%
2008-07-10 0 0.450 0.450 0.455 0.415 0.415 22,000 9,130 0.4150 0.181 0.181 0.183 0.167 0.167 54,672 0.1670 1.12%
2008-07-09 0 0.445 0.445 0.460 0.415 0.420 154,000 64,410 0.4182 0.179 0.179 0.185 0.167 0.169 382,702 0.1683 0.00%
2008-07-08 0 0.445 0.415 0.445 0.450 0.450 124,000 55,780 0.4498 0.179 0.167 0.179 0.181 0.181 308,149 0.1810 1.14%
2008-07-07 0 0.440 0.440 0.445 0.430 0.430 4,000 1,720 0.4300 0.177 0.177 0.179 0.173 0.173 9,940 0.1730 0.00%
2008-07-04 0 0.440 0.410 0.440 0.440 0.440 100,000 44,000 0.4400 0.177 0.165 0.177 0.177 0.177 248,508 0.1771 -2.22%
2008-07-03 0 0.450 0.415 0.440 0.405 0.450 24,000 10,000 0.4167 0.181 0.167 0.177 0.163 0.181 59,642 0.1677 0.00%
2008-07-02 0 0.450 0.430 0.450 - - 0 0 - 0.181 0.173 0.181 - - 0 - 0.00%
2008-06-30 0 0.450 0.450 0.485 0.440 0.450 250,000 112,000 0.4480 0.181 0.181 0.195 0.177 0.181 621,269 0.1803 1.12%
2008-06-27 0 0.445 0.435 0.445 0.435 0.490 164,000 72,120 0.4398 0.179 0.175 0.179 0.175 0.197 407,553 0.1770 -1.11%
2008-06-26 0 0.450 0.440 0.450 0.440 0.450 238,000 105,180 0.4419 0.181 0.177 0.181 0.177 0.181 591,448 0.1778 2.27%
2008-06-25 0 0.440 0.440 0.460 0.440 0.440 200,000 88,000 0.4400 0.177 0.177 0.185 0.177 0.177 497,015 0.1771 -3.30%
2008-06-24 0 0.455 0.435 0.455 0.455 0.455 16,000 7,280 0.4550 0.183 0.175 0.183 0.183 0.183 39,761 0.1831 0.00%
2008-06-23 0 0.455 0.435 0.455 0.455 0.455 40,000 18,200 0.4550 0.183 0.175 0.183 0.183 0.183 99,403 0.1831 -1.09%
2008-06-20 0 0.460 0.455 0.460 0.455 0.465 280,000 128,300 0.4582 0.185 0.183 0.185 0.183 0.187 695,821 0.1844 0.00%
2008-06-19 0 0.460 0.460 0.465 0.460 0.465 194,000 89,310 0.4604 0.185 0.185 0.187 0.185 0.187 482,105 0.1853 -2.13%
2008-06-18 0 0.470 0.465 0.475 0.450 0.475 924,000 432,900 0.4685 0.189 0.187 0.191 0.181 0.191 2,296,210 0.1885 -2.08%
2008-06-17 0 0.480 0.460 0.480 - - 0 0 - 0.193 0.185 0.193 - - 0 - -2.04%
2008-06-16 0 0.490 0.460 0.490 0.460 0.490 22,000 10,180 0.4627 0.197 0.185 0.197 0.185 0.197 54,672 0.1862 2.08%
2008-06-13 0 0.480 0.470 0.480 - - 0 0 - 0.193 0.189 0.193 - - 0 - -1.03%
2008-06-12 0 0.485 0.470 0.490 0.470 0.485 80,000 38,350 0.4794 0.195 0.189 0.197 0.189 0.195 198,806 0.1929 0.00%
2008-06-11 0 0.485 0.475 0.495 - - 0 0 - 0.195 0.191 0.199 - - 0 - 0.00%
2008-06-10 0 0.485 0.485 0.490 0.475 0.475 250,000 118,750 0.4750 0.195 0.195 0.197 0.191 0.191 621,269 0.1911 0.00%
2008-06-06 0 0.485 0.485 0.495 0.485 0.485 6,600 3,189 0.4832 0.195 0.195 0.199 0.195 0.195 16,402 0.1944 1.04%
2008-06-05 0 0.480 0.495 0.500 0.480 0.480 120,000 57,600 0.4800 0.193 0.199 0.201 0.193 0.193 298,209 0.1932 -1.03%
2008-06-04 0 0.485 0.475 0.500 - - 0 0 - 0.195 0.191 0.201 - - 0 - 0.00%
2008-06-03 0 0.485 0.480 0.500 - - 42,000 20,160 0.4800 0.195 0.193 0.201 - - 104,373 0.1932 0.00%
2008-06-02 0 0.485 0.485 0.495 - - 0 0 - 0.195 0.195 0.199 - - 0 - 1.04%
2008-05-30 0 0.480 0.480 0.495 0.480 0.480 100,000 48,000 0.4800 0.193 0.193 0.199 0.193 0.193 248,508 0.1932 -3.03%
2008-05-29 0 0.495 0.480 0.495 0.510 0.510 40,000 20,400 0.5100 0.199 0.193 0.199 0.205 0.205 99,403 0.2052 1.02%
2008-05-28 0 0.490 0.480 0.500 0.480 0.490 340,000 165,200 0.4859 0.197 0.193 0.201 0.193 0.197 844,926 0.1955 2.08%
2008-05-27 0 0.480 0.480 0.500 0.480 0.500 420,000 206,000 0.4905 0.193 0.193 0.201 0.193 0.201 1,043,732 0.1974 -4.00%
2008-05-26 0 0.500 0.480 0.510 0.475 0.500 331,300 163,175 0.4925 0.201 0.193 0.205 0.191 0.201 823,306 0.1982 0.00%
2008-05-23 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.201 0.201 0.205 0.201 0.201 546,717 0.2012 2.04%
2008-05-22 0 0.490 0.490 0.495 0.480 0.480 100,000 48,000 0.4800 0.197 0.197 0.199 0.193 0.193 248,508 0.1932 -2.00%
2008-05-21 0 0.500 0.480 0.500 0.500 0.500 2,000 1,000 0.5000 0.201 0.193 0.201 0.201 0.201 4,970 0.2012 0.00%
2008-05-20 0 0.500 0.500 0.510 0.490 0.500 110,000 54,000 0.4909 0.201 0.201 0.205 0.197 0.201 273,358 0.1975 0.00%
2008-05-19 0 0.500 0.495 0.500 0.495 0.510 582,000 291,590 0.5010 0.201 0.199 0.201 0.199 0.205 1,446,314 0.2016 2.04%
2008-05-16 0 0.490 0.485 0.490 0.485 0.500 578,000 284,530 0.4923 0.197 0.195 0.197 0.195 0.201 1,436,374 0.1981 -2.00%
2008-05-15 0 0.500 0.480 0.500 0.480 0.500 120,000 58,800 0.4900 0.201 0.193 0.201 0.193 0.201 298,209 0.1972 0.00%
2008-05-14 0 0.500 0.480 0.500 0.500 0.500 90,000 45,000 0.5000 0.201 0.193 0.201 0.201 0.201 223,657 0.2012 0.00%
2008-05-13 0 0.500 0.480 0.500 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
2008-05-09 0 0.500 0.480 0.510 0.480 0.500 46,000 22,180 0.4822 0.201 0.193 0.205 0.193 0.201 114,314 0.1940 0.00%
2008-05-08 0 0.500 0.480 0.500 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
2008-05-07 0 0.500 0.485 0.500 - - 0 0 - 0.201 0.195 0.201 - - 0 - 0.00%
2008-05-06 0 0.500 0.490 0.510 0.495 0.500 114,000 56,700 0.4974 0.201 0.197 0.205 0.199 0.201 283,299 0.2001 -1.96%
2008-05-05 0 0.510 0.480 0.520 - - 0 0 - 0.205 0.193 0.209 - - 0 - 0.00%
2008-05-02 0 0.510 0.495 0.510 0.485 0.510 54,000 26,290 0.4869 0.205 0.199 0.205 0.195 0.205 134,194 0.1959 2.00%
2008-04-30 0 0.500 0.480 0.500 0.480 0.500 74,000 35,810 0.4839 0.201 0.193 0.201 0.193 0.201 183,896 0.1947 0.00%
2008-04-29 0 0.500 0.480 0.500 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
2008-04-28 0 0.500 0.470 0.500 - - 0 0 - 0.201 0.189 0.201 - - 0 - 0.00%
2008-04-25 0 0.500 0.475 0.510 - - 0 0 - 0.201 0.191 0.205 - - 0 - 0.00%
2008-04-24 0 0.500 0.475 0.500 - - 0 0 - 0.201 0.191 0.201 - - 0 - 0.00%
2008-04-23 0 0.500 0.500 0.510 0.470 0.475 164,000 77,580 0.4730 0.201 0.201 0.205 0.189 0.191 407,553 0.1904 -1.96%
2008-04-22 0 0.510 0.510 0.520 0.470 0.490 2,210,000 1,053,650 0.4768 0.205 0.205 0.209 0.189 0.197 5,492,019 0.1919 0.00%
2008-04-21 0 0.510 0.490 0.510 - - 0 0 - 0.205 0.197 0.205 - - 0 - 0.00%
2008-04-18 0 0.510 0.490 0.510 - - 0 0 - 0.205 0.197 0.205 - - 0 - -1.92%
2008-04-17 0 0.520 0.485 0.520 0.520 0.520 490,000 254,800 0.5200 0.209 0.195 0.209 0.209 0.209 1,217,687 0.2092 4.00%
2008-04-16 0 0.500 0.485 0.500 0.500 0.500 40,000 20,000 0.5000 0.201 0.195 0.201 0.201 0.201 99,403 0.2012 -3.85%
2008-04-15 0 0.520 0.465 0.530 - - 0 0 - 0.209 0.187 0.213 - - 0 - 0.00%
2008-04-14 0 0.520 0.470 0.530 - - 0 0 - 0.209 0.189 0.213 - - 0 - 0.00%
2008-04-11 0 0.520 0.520 0.530 0.485 0.490 44,000 21,540 0.4895 0.209 0.209 0.213 0.195 0.197 109,343 0.1970 5.05%
2008-04-10 0 0.495 0.480 0.510 - - 0 0 - 0.199 0.193 0.205 - - 0 - 0.00%
2008-04-09 0 0.495 0.495 0.500 0.490 0.510 94,000 47,060 0.5006 0.199 0.199 0.201 0.197 0.205 233,597 0.2015 -1.00%
2008-04-08 0 0.500 0.490 0.500 0.490 0.510 584,000 293,180 0.5020 0.201 0.197 0.201 0.197 0.205 1,451,285 0.2020 0.00%
2008-04-07 0 0.500 0.500 0.510 0.500 0.520 522,000 264,340 0.5064 0.201 0.201 0.205 0.201 0.209 1,297,210 0.2038 -9.09%
2008-04-03 0 0.550 0.520 0.550 0.550 0.550 70,000 38,500 0.5500 0.221 0.209 0.221 0.221 0.221 173,955 0.2213 3.77%
2008-04-02 0 0.530 0.530 0.550 0.530 0.530 62,000 33,040 0.5329 0.213 0.213 0.221 0.213 0.213 154,075 0.2144 -3.64%
2008-04-01 0 0.550 0.520 0.550 0.520 0.560 22,000 12,140 0.5518 0.221 0.209 0.221 0.209 0.225 54,672 0.2221 0.00%
2008-03-31 0 0.550 0.510 0.550 - - 0 0 - 0.221 0.205 0.221 - - 0 - 0.00%
2008-03-28 0 0.550 0.550 0.560 - - 0 0 - 0.221 0.221 0.225 - - 0 - 3.77%
2008-03-27 0 0.530 0.530 0.550 0.520 0.520 2,000 1,040 0.5200 0.213 0.213 0.221 0.209 0.209 4,970 0.2092 0.00%
2008-03-26 0 0.530 0.540 0.550 0.530 0.540 60,000 32,300 0.5383 0.213 0.217 0.221 0.213 0.217 149,105 0.2166 -3.64%
2008-03-25 0 0.550 0.540 0.550 0.530 0.550 479,000 255,830 0.5341 0.221 0.217 0.221 0.213 0.221 1,190,352 0.2149 7.84%
2008-03-20 0 0.510 0.495 0.540 - - 0 0 - 0.205 0.199 0.217 - - 0 - 0.00%
2008-03-19 0 0.510 0.510 0.540 0.510 0.520 114,000 58,520 0.5133 0.205 0.205 0.217 0.205 0.209 283,299 0.2066 0.00%
2008-03-18 0 0.510 0.500 0.520 0.500 0.520 659,000 334,800 0.5080 0.205 0.201 0.209 0.201 0.209 1,637,665 0.2044 -5.56%
2008-03-17 0 0.540 0.530 0.540 0.540 0.550 266,000 145,740 0.5479 0.217 0.213 0.217 0.217 0.221 661,030 0.2205 -6.90%
2008-03-14 0 0.580 0.570 0.590 0.580 0.600 2,560,000 1,515,840 0.5921 0.233 0.229 0.237 0.233 0.241 6,361,795 0.2383 1.75%
2008-03-13 0 0.570 0.570 0.590 0.560 0.580 388,000 220,280 0.5677 0.229 0.229 0.237 0.225 0.233 964,210 0.2285 -5.00%
2008-03-12 0 0.600 0.590 0.600 0.580 0.600 3,810,000 2,273,080 0.5966 0.241 0.237 0.241 0.233 0.241 9,468,141 0.2401 0.00%
2008-03-11 0 0.600 0.580 0.600 0.520 0.610 6,393,000 3,759,110 0.5880 0.241 0.233 0.241 0.209 0.245 15,887,093 0.2366 7.14%
2008-03-10 0 0.560 0.550 0.560 0.530 0.600 9,111,500 5,213,120 0.5721 0.225 0.221 0.225 0.213 0.241 22,642,772 0.2302 5.66%
2008-03-07 0 0.530 0.500 0.530 0.500 0.540 244,000 124,880 0.5118 0.213 0.201 0.213 0.201 0.217 606,359 0.2060 -1.85%
2008-03-06 0 0.540 0.530 0.550 0.500 0.540 102,000 53,480 0.5243 0.217 0.213 0.221 0.201 0.217 253,478 0.2110 1.89%
2008-03-05 0 0.530 0.530 0.550 0.520 0.530 164,000 86,380 0.5267 0.213 0.213 0.221 0.209 0.213 407,553 0.2119 0.00%
2008-03-04 0 0.530 0.500 0.530 0.490 0.540 260,000 130,760 0.5029 0.213 0.201 0.213 0.197 0.217 646,120 0.2024 -3.64%
2008-03-03 0 0.550 0.520 0.560 0.445 0.600 737,000 376,405 0.5107 0.221 0.209 0.225 0.179 0.241 1,831,501 0.2055 23.60%
2008-02-29 0 0.445 0.440 0.450 0.445 0.450 172,000 76,730 0.4461 0.179 0.177 0.181 0.179 0.181 427,433 0.1795 0.00%
2008-02-28 0 0.445 0.440 0.455 0.440 0.445 402,000 176,890 0.4400 0.179 0.177 0.183 0.177 0.179 999,001 0.1771 -4.30%
2008-02-27 0 0.465 0.435 0.470 - - 0 0 - 0.187 0.175 0.189 - - 0 - 0.00%
2008-02-26 0 0.465 0.440 0.465 - - 1,600 688 0.4300 0.187 0.177 0.187 - - 3,976 0.1730 -4.12%
2008-02-25 0 0.485 0.440 0.490 0.445 0.490 39,000 17,670 0.4531 0.195 0.177 0.197 0.179 0.197 96,918 0.1823 3.19%
2008-02-22 0 0.470 0.450 0.470 0.465 0.470 201,453 94,183 0.4675 0.189 0.181 0.189 0.187 0.189 500,626 0.1881 0.00%
2008-02-21 0 0.470 0.445 0.470 0.445 0.470 90,000 40,570 0.4508 0.189 0.179 0.189 0.179 0.189 223,657 0.1814 4.44%
2008-02-20 0 0.450 0.450 0.465 - - 0 0 - 0.181 0.181 0.187 - - 0 - 0.00%
2008-02-19 0 0.450 0.440 0.470 - - 0 0 - 0.181 0.177 0.189 - - 0 - 0.00%
2008-02-18 0 0.450 0.430 0.465 0.450 0.450 150,000 67,500 0.4500 0.181 0.173 0.187 0.181 0.181 372,761 0.1811 -5.26%
2008-02-15 0 0.475 0.440 0.475 0.460 0.480 202,000 94,610 0.4684 0.191 0.177 0.191 0.185 0.193 501,985 0.1885 7.95%
2008-02-14 0 0.440 0.430 0.455 0.420 0.470 160,000 70,300 0.4394 0.177 0.173 0.183 0.169 0.189 397,612 0.1768 2.33%
2008-02-13 0 0.430 0.425 0.430 0.425 0.460 692,000 297,940 0.4305 0.173 0.171 0.173 0.171 0.185 1,719,673 0.1733 -3.37%
2008-02-12 0 0.445 0.445 0.450 0.430 0.430 200,000 86,000 0.4300 0.179 0.179 0.181 0.173 0.173 497,015 0.1730 -2.20%
2008-02-11 0 0.455 0.430 0.455 - - 0 0 - 0.183 0.173 0.183 - - 0 - 0.00%
2008-02-06 0 0.455 0.435 0.455 0.455 0.455 4,000 1,820 0.4550 0.183 0.175 0.183 0.183 0.183 9,940 0.1831 0.00%
2008-02-05 0 0.455 0.425 0.480 - - 0 0 - 0.183 0.171 0.193 - - 0 - 0.00%
2008-02-04 0 0.455 0.455 0.460 0.420 0.440 166,000 70,730 0.4261 0.183 0.183 0.185 0.169 0.177 412,523 0.1715 3.41%
2008-02-01 0 0.440 0.425 0.445 0.435 0.440 52,000 22,870 0.4398 0.177 0.171 0.179 0.175 0.177 129,224 0.1770 1.15%
2008-01-31 0 0.435 0.405 0.445 0.435 0.435 40,000 17,400 0.4350 0.175 0.163 0.179 0.175 0.175 99,403 0.1750 1.16%
2008-01-30 0 0.430 0.415 0.445 0.415 0.430 124,000 53,230 0.4293 0.173 0.167 0.179 0.167 0.173 308,149 0.1727 -7.53%
2008-01-29 0 0.465 0.425 0.460 0.425 0.465 364,000 158,070 0.4343 0.187 0.171 0.185 0.171 0.187 904,568 0.1747 0.00%
2008-01-28 0 0.465 0.425 0.465 0.435 0.465 32,000 14,400 0.4500 0.187 0.171 0.187 0.175 0.187 79,522 0.1811 1.09%
2008-01-25 0 0.460 0.470 0.475 0.460 0.460 56,000 25,760 0.4600 0.185 0.189 0.191 0.185 0.185 139,164 0.1851 -3.16%
2008-01-24 0 0.475 0.435 0.475 0.435 0.475 288,000 127,050 0.4411 0.191 0.175 0.191 0.175 0.191 715,702 0.1775 0.00%
2008-01-23 0 0.475 0.430 0.480 0.425 0.475 210,000 92,710 0.4415 0.191 0.173 0.193 0.171 0.191 521,866 0.1777 6.74%
2008-01-22 0 0.445 0.440 0.445 0.385 0.475 1,030,000 429,560 0.4170 0.179 0.177 0.179 0.155 0.191 2,559,629 0.1678 -7.29%
2008-01-21 0 0.480 0.465 0.480 0.430 0.480 488,000 232,910 0.4773 0.193 0.187 0.193 0.173 0.193 1,212,717 0.1921 0.00%
2008-01-18 0 0.480 0.475 0.480 - - 0 0 - 0.193 0.191 0.193 - - 0 - -1.03%
2008-01-17 0 0.485 0.485 0.490 0.470 0.490 166,000 79,530 0.4791 0.195 0.195 0.197 0.189 0.197 412,523 0.1928 -1.02%
2008-01-16 0 0.490 0.480 0.495 0.460 0.495 558,000 267,840 0.4800 0.197 0.193 0.199 0.185 0.199 1,386,673 0.1932 -3.92%
2008-01-15 0 0.510 0.490 0.520 0.490 0.520 1,200,000 601,670 0.5014 0.205 0.197 0.209 0.197 0.209 2,982,092 0.2018 -1.92%
2008-01-14 0 0.520 0.520 0.530 0.520 0.540 420,000 221,000 0.5262 0.209 0.209 0.213 0.209 0.217 1,043,732 0.2117 -5.45%
2008-01-11 0 0.550 0.550 0.560 0.540 0.550 138,000 75,780 0.5491 0.221 0.221 0.225 0.217 0.221 342,941 0.2210 1.85%
2008-01-10 0 0.540 0.530 0.550 0.530 0.550 314,000 170,040 0.5415 0.217 0.213 0.221 0.213 0.221 780,314 0.2179 -1.82%
2008-01-09 0 0.550 0.550 0.560 0.540 0.570 170,000 94,300 0.5547 0.221 0.221 0.225 0.217 0.229 422,463 0.2232 -1.79%
2008-01-08 0 0.560 0.550 0.560 0.560 0.560 124,000 69,200 0.5581 0.225 0.221 0.225 0.225 0.225 308,149 0.2246 1.82%
2008-01-07 0 0.550 0.550 0.560 0.540 0.560 812,000 441,280 0.5434 0.221 0.221 0.225 0.217 0.225 2,017,882 0.2187 -1.79%
2008-01-04 0 0.560 0.570 0.580 0.550 0.600 1,198,000 671,660 0.5607 0.225 0.229 0.233 0.221 0.241 2,977,121 0.2256 1.82%
2008-01-03 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2007-12-18 0 0.570 0.570 0.580 0.570 0.590 1,338,000 771,580 0.5767 0.221 0.221 0.225 0.221 0.229 3,445,942 0.2239 1.79%
2007-12-17 0 0.560 0.560 0.570 0.560 0.580 670,000 382,000 0.5701 0.217 0.217 0.221 0.217 0.225 1,725,547 0.2214 -5.08%
2007-12-14 0 0.590 0.590 0.610 0.590 0.610 758,000 454,500 0.5996 0.229 0.229 0.237 0.229 0.237 1,952,186 0.2328 -3.28%
2007-12-13 0 0.610 0.600 0.610 0.600 0.620 430,000 261,820 0.6089 0.237 0.233 0.237 0.233 0.241 1,107,440 0.2364 -3.17%
2007-12-12 0 0.630 0.610 0.630 0.610 0.630 927,000 570,650 0.6156 0.245 0.237 0.245 0.237 0.245 2,387,435 0.2390 3.28%
2007-12-11 0 0.610 0.600 0.620 0.600 0.620 2,308,000 1,407,600 0.6099 0.237 0.233 0.241 0.233 0.241 5,944,122 0.2368 3.39%
2007-12-10 0 0.590 0.590 0.620 0.590 0.630 418,000 253,860 0.6073 0.229 0.229 0.241 0.229 0.245 1,076,535 0.2358 -1.67%
2007-12-07 0 0.600 0.600 0.610 0.600 0.600 372,000 223,200 0.6000 0.233 0.233 0.237 0.233 0.233 958,065 0.2330 0.00%
2007-12-06 0 0.600 0.590 0.600 0.600 0.610 950,000 572,820 0.6030 0.233 0.229 0.233 0.233 0.237 2,446,671 0.2341 -1.64%
2007-12-05 0 0.610 0.600 0.610 0.590 0.610 626,000 375,640 0.6001 0.237 0.233 0.237 0.229 0.237 1,612,227 0.2330 3.39%
2007-12-04 0 0.590 0.590 0.600 0.580 0.590 860,000 501,900 0.5836 0.229 0.229 0.233 0.225 0.229 2,214,881 0.2266 3.51%
2007-12-03 0 0.570 0.570 0.580 0.560 0.580 1,670,000 950,360 0.5691 0.221 0.221 0.225 0.217 0.225 4,300,989 0.2210 -1.72%
2007-11-30 0 0.580 0.570 0.590 0.570 0.600 1,242,000 720,440 0.5801 0.225 0.221 0.229 0.221 0.233 3,198,700 0.2252 -1.69%
2007-11-29 0 0.590 0.570 0.600 0.550 0.600 5,964,000 3,401,200 0.5703 0.229 0.221 0.233 0.214 0.233 15,359,940 0.2214 -1.67%
2007-11-28 0 0.600 0.580 0.600 0.590 0.610 398,000 240,180 0.6035 0.233 0.225 0.233 0.229 0.237 1,025,026 0.2343 1.69%
2007-11-27 0 0.590 0.590 0.600 0.570 0.610 1,544,000 905,220 0.5863 0.229 0.229 0.233 0.221 0.237 3,976,483 0.2276 0.00%
2007-11-26 0 0.590 0.590 0.610 0.580 0.670 4,142,000 2,565,080 0.6193 0.229 0.229 0.237 0.225 0.260 10,667,484 0.2405 -7.81%
2007-11-23 0 0.640 0.640 0.650 0.620 0.650 1,928,000 1,228,640 0.6373 0.249 0.249 0.252 0.241 0.252 4,965,453 0.2474 -1.54%
2007-11-22 0 0.650 0.640 0.650 0.640 0.710 7,024,000 4,675,240 0.6656 0.252 0.249 0.252 0.249 0.276 18,089,909 0.2584 -9.72%
2007-11-21 0 0.720 0.710 0.720 0.630 0.760 41,276,800 29,184,138 0.7070 0.280 0.276 0.280 0.245 0.295 106,306,032 0.2745 16.13%
2007-11-20 0 0.620 0.600 0.630 0.610 0.630 478,000 298,950 0.6254 0.241 0.233 0.245 0.237 0.245 1,231,062 0.2428 -1.59%
2007-11-19 0 0.630 0.610 0.630 0.610 0.640 564,000 354,280 0.6282 0.245 0.237 0.245 0.237 0.249 1,452,550 0.2439 0.00%
2007-11-16 0 0.630 0.580 0.630 0.570 0.630 872,000 520,540 0.5969 0.245 0.225 0.245 0.221 0.245 2,245,786 0.2318 5.00%
2007-11-15 0 0.600 0.590 0.610 0.570 0.610 512,000 305,760 0.5972 0.233 0.229 0.237 0.221 0.237 1,318,627 0.2319 0.00%
2007-11-14 0 0.600 0.600 0.610 0.600 0.600 330,000 198,000 0.6000 0.233 0.233 0.237 0.233 0.233 849,896 0.2330 0.00%
2007-11-13 0 0.600 0.590 0.600 0.580 0.600 711,000 422,150 0.5937 0.233 0.229 0.233 0.225 0.233 1,831,140 0.2305 1.69%
2007-11-12 0 0.590 0.580 0.600 0.590 0.610 1,931,000 1,165,840 0.6037 0.229 0.225 0.233 0.229 0.237 4,973,180 0.2344 -1.67%
2007-11-09 0 0.600 0.600 0.610 0.580 0.610 846,000 502,460 0.5939 0.233 0.233 0.237 0.225 0.237 2,178,825 0.2306 0.00%
2007-11-08 0 0.600 0.590 0.600 0.590 0.620 1,744,000 1,057,660 0.6065 0.233 0.229 0.233 0.229 0.241 4,491,572 0.2355 0.00%
2007-11-07 0 0.600 0.600 0.610 0.590 0.620 1,550,000 944,180 0.6091 0.233 0.233 0.237 0.229 0.241 3,991,936 0.2365 1.69%
2007-11-06 0 0.590 0.590 0.600 0.570 0.600 213,200 124,176 0.5824 0.229 0.229 0.233 0.221 0.233 549,084 0.2262 3.51%
2007-11-05 0 0.570 0.570 0.600 0.570 0.610 821,000 491,010 0.5981 0.221 0.221 0.233 0.221 0.237 2,114,438 0.2322 -5.00%
2007-11-02 0 0.600 0.590 0.600 0.550 0.610 1,224,000 724,000 0.5915 0.233 0.229 0.233 0.214 0.237 3,152,342 0.2297 3.45%
2007-11-01 0 0.580 0.580 0.600 0.540 0.610 4,252,000 2,497,120 0.5873 0.225 0.225 0.233 0.210 0.237 10,950,782 0.2280 5.45%
2007-10-31 0 0.550 0.530 0.550 0.520 0.550 1,128,000 616,780 0.5468 0.214 0.206 0.214 0.202 0.214 2,905,099 0.2123 0.00%
2007-10-30 0 0.550 0.530 0.550 0.540 0.570 704,800 389,840 0.5531 0.214 0.206 0.214 0.210 0.221 1,815,172 0.2148 0.00%
2007-10-29 0 0.550 0.540 0.550 0.520 0.550 1,282,600 683,500 0.5329 0.214 0.210 0.214 0.202 0.214 3,303,263 0.2069 0.00%
2007-10-26 0 0.550 0.540 0.550 0.540 0.550 802,000 436,920 0.5448 0.214 0.210 0.214 0.210 0.214 2,065,505 0.2115 1.85%
2007-10-25 0 0.540 0.530 0.550 0.520 0.540 550,000 294,800 0.5360 0.210 0.206 0.214 0.202 0.210 1,416,493 0.2081 0.00%
2007-10-24 0 0.540 0.540 0.550 0.520 0.530 627,000 331,300 0.5284 0.210 0.210 0.214 0.202 0.206 1,614,803 0.2052 1.89%
2007-10-23 0 0.530 0.530 0.540 0.465 0.540 350,000 185,340 0.5295 0.206 0.206 0.210 0.181 0.210 901,405 0.2056 1.92%
2007-10-22 0 0.520 0.500 0.530 0.460 0.530 424,000 217,080 0.5120 0.202 0.194 0.206 0.179 0.206 1,091,988 0.1988 -1.89%
2007-10-18 0 0.530 0.520 0.530 - - 20,000 10,400 0.5200 0.206 0.202 0.206 - - 51,509 0.2019 0.00%
2007-10-17 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.206 0.206 0.210 0.206 0.206 25,754 0.2058 -3.64%
2007-10-16 0 0.550 0.540 0.560 0.490 0.550 624,000 331,520 0.5313 0.214 0.210 0.217 0.190 0.214 1,607,076 0.2063 3.77%
2007-10-15 0 0.530 0.530 0.540 0.530 0.550 674,000 364,260 0.5404 0.206 0.206 0.210 0.206 0.214 1,735,848 0.2098 -1.85%
2007-10-12 0 0.540 0.540 0.550 0.520 0.540 184,000 96,280 0.5233 0.210 0.210 0.214 0.202 0.210 473,881 0.2032 0.00%
2007-10-11 0 0.540 0.540 0.550 0.540 0.550 573,000 313,490 0.5471 0.210 0.210 0.214 0.210 0.214 1,475,729 0.2124 -3.57%
2007-10-10 0 0.560 0.550 0.560 0.530 0.560 464,000 254,140 0.5477 0.217 0.214 0.217 0.206 0.217 1,195,005 0.2127 3.70%
2007-10-09 0 0.540 0.540 0.560 0.540 0.550 416,000 228,260 0.5487 0.210 0.210 0.217 0.210 0.214 1,071,384 0.2131 -1.82%
2007-10-08 0 0.550 0.540 0.560 0.520 0.550 154,400 84,776 0.5491 0.214 0.210 0.217 0.202 0.214 397,648 0.2132 -1.79%
2007-10-05 0 0.560 0.560 0.570 0.560 0.560 114,000 63,840 0.5600 0.217 0.217 0.221 0.217 0.217 293,600 0.2174 -1.75%
2007-10-04 0 0.570 0.550 0.580 0.540 0.570 300,000 168,920 0.5631 0.221 0.214 0.225 0.210 0.221 772,633 0.2186 -1.72%
2007-10-03 0 0.580 0.550 0.570 0.530 0.580 601,000 329,700 0.5486 0.225 0.214 0.221 0.206 0.225 1,547,841 0.2130 5.45%
2007-10-02 0 0.550 0.550 0.580 0.550 0.560 111,000 62,030 0.5588 0.214 0.214 0.225 0.214 0.217 285,874 0.2170 -8.33%
2007-09-28 0 0.600 0.580 0.600 0.570 0.600 430,000 248,100 0.5770 0.233 0.225 0.233 0.221 0.233 1,107,440 0.2240 0.00%
2007-09-27 0 0.600 0.550 0.600 0.560 0.600 556,000 324,960 0.5845 0.233 0.214 0.233 0.217 0.233 1,431,946 0.2269 1.69%
2007-09-25 0 0.590 0.570 0.590 0.540 0.590 1,176,000 670,400 0.5701 0.229 0.221 0.229 0.210 0.229 3,028,721 0.2213 0.00%
2007-09-24 0 0.590 0.560 0.590 - - 0 0 - 0.229 0.217 0.229 - - 0 - 0.00%
2007-09-21 0 0.590 0.580 0.600 0.530 0.600 294,000 175,520 0.5970 0.229 0.225 0.233 0.206 0.233 757,180 0.2318 0.00%
2007-09-20 0 0.590 0.590 0.600 0.590 0.610 544,000 330,240 0.6071 0.229 0.229 0.233 0.229 0.237 1,401,041 0.2357 1.72%
2007-09-19 0 0.580 0.580 0.610 0.580 0.600 316,000 188,560 0.5967 0.225 0.225 0.237 0.225 0.233 813,840 0.2317 -3.33%
2007-09-18 0 0.600 0.590 0.610 0.590 0.620 896,000 540,240 0.6029 0.233 0.229 0.237 0.229 0.241 2,307,597 0.2341 -1.64%
2007-09-17 0 0.610 0.610 0.620 0.590 0.610 312,000 189,720 0.6081 0.237 0.237 0.241 0.229 0.237 803,538 0.2361 1.67%
2007-09-14 0 0.600 0.600 0.620 0.600 0.600 24,000 14,400 0.6000 0.233 0.233 0.241 0.233 0.233 61,811 0.2330 -1.64%
2007-09-13 0 0.610 0.600 0.620 0.600 0.610 246,000 148,760 0.6047 0.237 0.233 0.241 0.233 0.237 633,559 0.2348 -1.61%
2007-09-12 0 0.620 0.600 0.620 0.590 0.620 480,000 292,540 0.6095 0.241 0.233 0.241 0.229 0.241 1,236,212 0.2366 5.08%
2007-09-11 0 0.590 0.590 0.610 0.590 0.610 482,500 289,540 0.6001 0.229 0.229 0.237 0.229 0.237 1,242,651 0.2330 -3.28%
2007-09-10 0 0.610 0.600 0.610 0.600 0.610 396,000 239,600 0.6051 0.237 0.233 0.237 0.233 0.237 1,019,875 0.2349 -1.61%
2007-09-07 0 0.620 0.600 0.620 0.600 0.620 1,360,000 838,920 0.6169 0.241 0.233 0.241 0.233 0.241 3,502,602 0.2395 3.33%
2007-09-06 0 0.600 0.600 0.610 0.590 0.610 460,000 277,200 0.6026 0.233 0.233 0.237 0.229 0.237 1,184,704 0.2340 -1.64%
2007-09-05 0 0.610 0.610 0.620 0.590 0.620 701,400 423,190 0.6034 0.237 0.237 0.241 0.229 0.241 1,806,415 0.2343 3.39%
2007-09-04 0 0.590 0.580 0.590 0.600 0.600 300,000 180,000 0.6000 0.229 0.225 0.229 0.233 0.233 772,633 0.2330 -1.67%
2007-09-03 0 0.600 0.590 0.600 0.600 0.630 1,350,000 822,960 0.6096 0.233 0.229 0.233 0.233 0.245 3,476,848 0.2367 1.69%
2007-08-31 0 0.590 0.580 0.590 0.580 0.600 1,917,000 1,130,860 0.5899 0.229 0.225 0.229 0.225 0.233 4,937,124 0.2291 -1.67%
2007-08-30 0 0.600 0.580 0.600 0.540 0.600 1,478,000 841,820 0.5696 0.233 0.225 0.233 0.210 0.233 3,806,504 0.2212 5.26%
2007-08-29 0 0.570 0.550 0.570 0.540 0.570 280,000 154,800 0.5529 0.221 0.214 0.221 0.210 0.221 721,124 0.2147 0.00%
2007-08-28 0 0.570 0.550 0.570 0.550 0.570 370,000 204,700 0.5532 0.221 0.214 0.221 0.214 0.221 952,914 0.2148 0.00%
2007-08-27 0 0.570 0.560 0.570 0.560 0.570 662,000 371,960 0.5619 0.221 0.217 0.221 0.217 0.221 1,704,943 0.2182 0.00%
2007-08-24 0 0.570 0.560 0.570 0.560 0.570 254,000 144,580 0.5692 0.221 0.217 0.221 0.217 0.221 654,162 0.2210 0.00%
2007-08-23 0 0.570 0.560 0.580 0.560 0.580 452,600 257,830 0.5697 0.221 0.217 0.225 0.217 0.225 1,165,645 0.2212 0.00%
2007-08-22 0 0.570 0.550 0.570 0.540 0.570 1,096,000 609,640 0.5562 0.221 0.214 0.221 0.210 0.221 2,822,685 0.2160 0.00%
2007-08-21 0 0.570 0.560 0.570 0.530 0.570 1,200,000 673,480 0.5612 0.221 0.217 0.221 0.206 0.221 3,090,531 0.2179 5.56%
2007-08-20 0 0.540 0.530 0.540 0.540 0.560 480,000 265,400 0.5529 0.210 0.206 0.210 0.210 0.217 1,236,212 0.2147 -1.82%
2007-08-17 0 0.550 0.550 0.560 0.500 0.570 794,000 417,860 0.5263 0.214 0.214 0.217 0.194 0.221 2,044,901 0.2043 -5.17%
2007-08-16 0 0.580 0.570 0.580 0.560 0.600 744,000 428,400 0.5758 0.225 0.221 0.225 0.217 0.233 1,916,129 0.2236 -4.92%
2007-08-15 0 0.610 0.590 0.610 0.590 0.640 732,000 456,000 0.6230 0.237 0.229 0.237 0.229 0.249 1,885,224 0.2419 -4.69%
2007-08-14 0 0.640 0.630 0.640 0.590 0.640 2,428,000 1,494,080 0.6154 0.249 0.245 0.249 0.229 0.249 6,253,175 0.2389 8.47%
2007-08-13 0 0.590 0.590 0.600 0.590 0.600 1,663,000 997,150 0.5996 0.229 0.229 0.233 0.229 0.233 4,282,961 0.2328 3.51%
2007-08-10 0 0.570 0.570 0.590 0.560 0.570 74,000 41,740 0.5641 0.221 0.221 0.229 0.217 0.221 190,583 0.2190 -5.00%
2007-08-09 0 0.600 0.590 0.610 0.590 0.620 866,000 523,180 0.6041 0.233 0.229 0.237 0.229 0.241 2,230,333 0.2346 0.00%
2007-08-08 0 0.600 0.590 0.600 0.580 0.610 1,396,000 833,160 0.5968 0.233 0.229 0.233 0.225 0.237 3,595,318 0.2317 0.00%
2007-08-07 0 0.600 0.580 0.610 0.580 0.640 7,236,000 4,414,160 0.6100 0.233 0.225 0.237 0.225 0.249 18,635,903 0.2369 -1.64%
2007-08-06 0 0.610 0.590 0.610 0.590 0.630 3,870,000 2,337,720 0.6041 0.237 0.229 0.237 0.229 0.245 9,966,963 0.2345 -3.17%
2007-08-03 0 0.630 0.620 0.630 0.600 0.630 2,470,000 1,528,920 0.6190 0.245 0.241 0.245 0.233 0.245 6,361,343 0.2403 3.28%
2007-08-02 0 0.610 0.590 0.600 0.560 0.660 4,314,000 2,631,580 0.6100 0.237 0.229 0.233 0.217 0.256 11,110,460 0.2369 -3.17%
2007-08-01 0 0.630 0.600 0.630 0.590 0.680 8,485,800 5,498,286 0.6479 0.245 0.233 0.245 0.229 0.264 21,854,691 0.2516 -1.56%
2007-07-31 0 0.640 0.640 0.650 0.570 0.660 13,304,600 8,211,322 0.6172 0.249 0.249 0.252 0.221 0.256 34,265,235 0.2396 12.28%
2007-07-30 0 0.570 0.560 0.580 0.560 0.580 4,277,000 2,435,690 0.5695 0.221 0.217 0.225 0.217 0.225 11,015,168 0.2211 0.00%
2007-07-27 0 0.570 0.540 0.570 0.510 0.580 3,930,000 2,164,100 0.5507 0.221 0.210 0.221 0.198 0.225 10,121,490 0.2138 11.76%
2007-07-26 0 0.510 0.510 0.540 0.510 0.560 3,170,000 1,672,440 0.5276 0.198 0.198 0.210 0.198 0.217 8,164,153 0.2049 -8.93%
2007-07-25 0 0.560 0.560 0.580 0.540 0.620 3,796,000 2,230,980 0.5877 0.217 0.217 0.225 0.210 0.241 9,776,380 0.2282 -1.75%
2007-07-24 0 0.570 0.550 0.570 0.510 0.580 2,916,000 1,590,140 0.5453 0.221 0.214 0.221 0.198 0.225 7,509,991 0.2117 11.76%
2007-07-23 0 0.510 0.510 0.520 0.495 0.520 806,000 409,460 0.5080 0.198 0.198 0.202 0.192 0.202 2,075,807 0.1973 3.03%
2007-07-20 0 0.495 0.495 0.500 0.495 0.520 480,000 243,900 0.5081 0.192 0.192 0.194 0.192 0.202 1,236,212 0.1973 -2.94%
2007-07-19 0 0.510 0.510 0.520 0.510 0.510 110,000 56,100 0.5100 0.198 0.198 0.202 0.198 0.198 283,299 0.1980 2.00%
2007-07-18 0 0.500 0.495 0.520 0.490 0.530 1,196,000 613,800 0.5132 0.194 0.192 0.202 0.190 0.206 3,080,229 0.1993 -1.96%
2007-07-17 0 0.510 0.500 0.520 0.490 0.520 937,000 480,390 0.5127 0.198 0.194 0.202 0.190 0.202 2,413,190 0.1991 3.03%
2007-07-16 0 0.495 0.495 0.500 0.485 0.510 1,400,000 693,850 0.4956 0.192 0.192 0.194 0.188 0.198 3,605,620 0.1924 1.02%
2007-07-13 0 0.490 0.490 0.495 0.450 0.490 880,000 411,070 0.4671 0.190 0.190 0.192 0.175 0.190 2,266,390 0.1814 6.52%
2007-07-12 0 0.460 0.455 0.460 0.455 0.485 1,461,500 683,198 0.4675 0.179 0.177 0.179 0.177 0.188 3,764,009 0.1815 -4.17%
2007-07-11 0 0.480 0.480 0.500 0.465 0.495 850,000 408,690 0.4808 0.186 0.186 0.194 0.181 0.192 2,189,126 0.1867 -1.03%
2007-07-10 0 0.485 0.480 0.485 0.480 0.495 244,000 119,910 0.4914 0.188 0.186 0.188 0.186 0.192 628,408 0.1908 -1.02%
2007-07-09 0 0.490 0.490 0.500 0.490 0.500 870,000 428,610 0.4927 0.190 0.190 0.194 0.190 0.194 2,240,635 0.1913 2.08%
2007-07-06 0 0.480 0.480 0.490 0.470 0.490 136,000 64,480 0.4741 0.186 0.186 0.190 0.182 0.190 350,260 0.1841 2.13%
2007-07-05 0 0.470 0.470 0.480 0.470 0.480 341,000 161,750 0.4743 0.182 0.182 0.186 0.182 0.186 878,226 0.1842 0.00%
2007-07-04 0 0.470 0.470 0.480 0.470 0.490 558,000 263,640 0.4725 0.182 0.182 0.186 0.182 0.190 1,437,097 0.1835 0.00%
2007-07-03 0 0.470 0.470 0.490 0.465 0.480 384,000 180,110 0.4690 0.182 0.182 0.190 0.181 0.186 988,970 0.1821 -4.08%
2007-06-29 0 0.490 0.485 0.495 0.485 0.495 536,500 261,895 0.4882 0.190 0.188 0.192 0.188 0.192 1,381,725 0.1895 1.03%
2007-06-28 0 0.485 0.485 0.490 0.485 0.490 458,000 222,630 0.4861 0.188 0.188 0.190 0.188 0.190 1,179,553 0.1887 -2.02%
2007-06-27 0 0.495 0.475 0.495 0.475 0.500 675,000 329,840 0.4887 0.192 0.184 0.192 0.184 0.194 1,738,424 0.1897 1.02%
2007-06-26 0 0.490 0.485 0.490 0.480 0.490 520,000 252,060 0.4847 0.190 0.188 0.190 0.186 0.190 1,339,230 0.1882 1.03%
2007-06-25 0 0.485 0.485 0.495 0.480 0.510 1,369,000 675,080 0.4931 0.188 0.188 0.192 0.186 0.198 3,525,781 0.1915 -4.90%
2007-06-22 0 0.510 0.500 0.520 0.510 0.530 1,334,000 690,300 0.5175 0.198 0.194 0.202 0.198 0.206 3,435,641 0.2009 -1.92%
2007-06-21 0 0.520 0.520 0.530 0.500 0.550 3,138,000 1,661,760 0.5296 0.202 0.202 0.206 0.194 0.214 8,081,739 0.2056 -7.14%
2007-06-20 0 0.560 0.560 0.570 0.540 0.570 2,711,700 1,507,244 0.5558 0.217 0.217 0.221 0.210 0.221 6,983,828 0.2158 -5.08%
2007-06-18 0 0.590 0.580 0.590 0.550 0.590 1,012,000 578,920 0.5721 0.229 0.225 0.229 0.214 0.229 2,606,348 0.2221 1.72%
2007-06-15 0 0.580 0.580 0.600 0.570 0.600 1,093,536 635,665 0.5813 0.225 0.225 0.233 0.221 0.233 2,816,339 0.2257 -1.69%
2007-06-14 0 0.590 0.590 0.610 0.590 0.630 925,000 563,790 0.6095 0.229 0.229 0.237 0.229 0.245 2,382,284 0.2367 -3.28%
2007-06-13 0 0.610 0.610 0.620 0.600 0.630 972,400 589,848 0.6066 0.237 0.237 0.241 0.233 0.245 2,504,360 0.2355 1.67%
2007-06-12 0 0.600 0.590 0.610 0.600 0.620 1,332,000 806,240 0.6053 0.233 0.229 0.237 0.233 0.241 3,430,490 0.2350 -3.23%
2007-06-11 0 0.620 0.620 0.630 0.620 0.650 2,918,000 1,837,660 0.6298 0.241 0.241 0.245 0.241 0.252 7,515,142 0.2445 0.00%
2007-06-08 0 0.620 0.610 0.620 0.570 0.630 4,982,000 3,042,000 0.6106 0.241 0.237 0.241 0.221 0.245 12,830,855 0.2371 5.08%
2007-06-07 0 0.590 0.580 0.590 0.570 0.600 4,480,800 2,628,224 0.5866 0.229 0.225 0.229 0.221 0.233 11,540,044 0.2277 -3.28%
2007-06-06 0 0.610 0.600 0.620 0.530 0.620 3,228,000 1,877,840 0.5817 0.237 0.233 0.241 0.206 0.241 8,313,529 0.2259 10.91%
2007-06-05 0 0.550 0.540 0.560 0.540 0.580 1,824,000 1,030,940 0.5652 0.214 0.210 0.217 0.210 0.225 4,697,607 0.2195 -6.78%
2007-06-04 0 0.590 0.580 0.600 0.570 0.640 4,568,000 2,715,860 0.5945 0.229 0.225 0.233 0.221 0.249 11,764,622 0.2308 -4.84%
2007-06-01 0 0.620 0.600 0.620 0.600 0.620 2,025,500 1,230,955 0.6077 0.241 0.233 0.241 0.233 0.241 5,216,559 0.2360 1.64%
2007-05-31 0 0.610 0.610 0.630 0.570 0.680 4,281,000 2,654,270 0.6200 0.237 0.237 0.245 0.221 0.264 11,025,470 0.2407 -7.58%
2007-05-30 0 0.660 0.660 0.670 0.560 0.720 16,438,000 10,545,600 0.6415 0.256 0.256 0.260 0.217 0.280 42,335,127 0.2491 15.79%
2007-05-29 0 0.570 0.570 0.580 0.480 0.570 3,945,000 2,099,020 0.5321 0.221 0.221 0.225 0.186 0.221 10,160,121 0.2066 9.62%
2007-05-28 0 0.520 0.510 0.520 0.500 0.540 3,045,000 1,585,080 0.5206 0.202 0.198 0.202 0.194 0.210 7,842,223 0.2021 9.47%
2007-05-25 0 0.475 0.485 0.490 0.475 0.500 250,600 120,548 0.4810 0.184 0.188 0.190 0.184 0.194 645,406 0.1868 -4.04%
2007-05-23 0 0.495 0.495 0.500 0.480 0.510 154,000 76,130 0.4944 0.192 0.192 0.194 0.186 0.198 396,618 0.1919 -2.94%
2007-05-22 0 0.510 0.495 0.510 0.500 0.530 767,500 391,140 0.5096 0.198 0.192 0.198 0.194 0.206 1,976,652 0.1979 0.00%
2007-05-21 0 0.510 0.500 0.520 0.480 0.510 1,072,000 527,270 0.4919 0.198 0.194 0.202 0.186 0.198 2,760,875 0.1910 5.15%
2007-05-18 0 0.485 0.480 0.490 0.475 0.485 678,000 326,890 0.4821 0.188 0.186 0.190 0.184 0.188 1,746,150 0.1872 -1.02%
2007-05-17 0 0.490 0.475 0.490 0.490 0.490 118,000 57,820 0.4900 0.190 0.184 0.190 0.190 0.190 303,902 0.1903 0.00%
2007-05-16 0 0.490 0.485 0.490 0.490 0.495 48,000 23,540 0.4904 0.190 0.188 0.190 0.190 0.192 123,621 0.1904 1.03%
2007-05-15 0 0.485 0.485 0.490 0.470 0.485 379,000 182,345 0.4811 0.188 0.188 0.190 0.182 0.188 976,093 0.1868 0.00%
2007-05-14 0 0.485 0.495 0.500 0.480 0.485 218,800 105,206 0.4808 0.188 0.192 0.194 0.186 0.188 563,507 0.1867 -3.00%
2007-05-11 0 0.500 0.485 0.500 - - 0 0 - 0.194 0.188 0.194 - - 0 - 0.00%
2007-05-10 0 0.500 0.485 0.500 0.495 0.500 228,000 113,360 0.4972 0.194 0.188 0.194 0.192 0.194 587,201 0.1931 3.09%
2007-05-09 0 0.485 0.485 0.490 0.470 0.470 22,000 10,340 0.4700 0.188 0.188 0.190 0.182 0.182 56,660 0.1825 -2.02%
2007-05-08 0 0.495 0.495 0.500 0.480 0.485 136,000 65,760 0.4835 0.192 0.192 0.194 0.186 0.188 350,260 0.1877 3.13%
2007-05-07 0 0.480 0.475 0.480 0.470 0.490 838,000 400,910 0.4784 0.186 0.184 0.186 0.182 0.190 2,158,221 0.1858 0.00%
2007-05-04 0 0.480 0.475 0.500 0.480 0.500 520,000 254,000 0.4885 0.186 0.184 0.194 0.186 0.194 1,339,230 0.1897 -3.03%
2007-05-03 0 0.495 0.470 0.495 - - 0 0 - 0.192 0.182 0.192 - - 0 - -1.00%
2007-05-02 0 0.500 0.485 0.500 0.455 0.500 253,000 123,155 0.4868 0.194 0.188 0.194 0.177 0.194 651,587 0.1890 6.38%
2007-04-30 0 0.470 0.470 0.480 0.470 0.475 480,000 227,890 0.4748 0.182 0.182 0.186 0.182 0.184 1,236,212 0.1843 -4.08%
2007-04-27 0 0.490 0.485 0.495 0.490 0.490 478,000 234,220 0.4900 0.190 0.188 0.192 0.190 0.190 1,231,062 0.1903 0.00%
2007-04-26 0 0.490 0.490 0.500 0.485 0.495 88,000 43,090 0.4897 0.190 0.190 0.194 0.188 0.192 226,639 0.1901 -1.01%
2007-04-25 0 0.495 0.500 0.510 0.495 0.510 1,287,000 649,570 0.5047 0.192 0.194 0.198 0.192 0.198 3,314,595 0.1960 -1.00%
2007-04-24 0 0.500 0.495 0.500 0.490 0.500 697,700 344,688 0.4940 0.194 0.192 0.194 0.190 0.194 1,796,886 0.1918 2.04%
2007-04-23 0 0.490 0.470 0.490 - - 0 0 - 0.190 0.182 0.190 - - 0 - 0.00%
2007-04-20 0 0.490 0.470 0.490 0.450 0.495 110,000 52,140 0.4740 0.190 0.182 0.190 0.175 0.192 283,299 0.1840 0.00%
2007-04-19 0 0.490 0.480 0.490 0.470 0.500 394,000 185,240 0.4702 0.190 0.186 0.190 0.182 0.194 1,014,724 0.1826 -1.01%
2007-04-18 0 0.495 0.480 0.495 0.480 0.500 234,000 112,900 0.4825 0.192 0.186 0.192 0.186 0.194 602,654 0.1873 -1.00%
2007-04-17 0 0.500 0.490 0.510 0.485 0.510 260,000 127,600 0.4908 0.194 0.190 0.198 0.188 0.198 669,615 0.1906 -1.96%
2007-04-16 0 0.510 0.510 0.520 0.490 0.520 1,949,000 992,045 0.5090 0.198 0.198 0.202 0.190 0.202 5,019,538 0.1976 3.03%
2007-04-13 0 0.495 0.480 0.500 0.475 0.495 649,000 317,660 0.4895 0.192 0.186 0.194 0.184 0.192 1,671,462 0.1900 1.02%
2007-04-12 0 0.490 0.475 0.490 0.475 0.490 332,000 158,320 0.4769 0.190 0.184 0.190 0.184 0.190 855,047 0.1852 0.00%
2007-04-11 0 0.490 0.485 0.500 0.470 0.490 348,000 168,350 0.4838 0.190 0.188 0.194 0.182 0.190 896,254 0.1878 4.26%
2007-04-10 0 0.470 0.465 0.475 0.470 0.475 160,000 75,500 0.4719 0.182 0.181 0.184 0.182 0.184 412,071 0.1832 -4.08%
2007-04-04 0 0.490 0.465 0.490 0.460 0.490 116,500 54,630 0.4689 0.190 0.181 0.190 0.179 0.190 300,039 0.1821 3.16%
2007-04-03 0 0.475 0.470 0.475 0.475 0.480 120,000 57,500 0.4792 0.184 0.182 0.184 0.184 0.186 309,053 0.1861 -1.04%
2007-04-02 0 0.480 0.470 0.480 0.470 0.485 156,000 74,110 0.4751 0.186 0.182 0.186 0.182 0.188 401,769 0.1845 -1.03%
2007-03-30 0 0.485 0.485 0.500 0.485 0.490 56,000 27,310 0.4877 0.188 0.188 0.194 0.188 0.190 144,225 0.1894 1.04%
2007-03-29 0 0.480 0.480 0.500 0.480 0.500 167,500 80,395 0.4800 0.186 0.186 0.194 0.186 0.194 431,387 0.1864 -4.00%
2007-03-28 0 0.500 0.485 0.500 0.480 0.500 138,000 67,220 0.4871 0.194 0.188 0.194 0.186 0.194 355,411 0.1891 -1.96%
2007-03-27 0 0.510 0.480 0.510 0.480 0.520 522,000 261,440 0.5008 0.198 0.186 0.198 0.186 0.202 1,344,381 0.1945 0.00%
2007-03-26 0 0.510 0.510 0.520 0.500 0.510 238,000 120,220 0.5051 0.198 0.198 0.202 0.194 0.198 612,955 0.1961 0.00%
2007-03-23 0 0.510 0.500 0.510 0.490 0.520 2,240,000 1,132,330 0.5055 0.198 0.194 0.198 0.190 0.202 5,768,992 0.1963 -5.56%
2007-03-22 0 0.540 0.530 0.540 0.440 0.540 5,972,000 3,058,300 0.5121 0.210 0.206 0.210 0.171 0.210 15,380,544 0.1988 22.73%
2007-03-21 0 0.440 0.420 0.440 0.440 0.440 50,000 22,000 0.4400 0.171 0.163 0.171 0.171 0.171 128,772 0.1708 4.76%
2007-03-20 0 0.420 0.420 0.430 0.410 0.430 185,000 77,475 0.4188 0.163 0.163 0.167 0.159 0.167 476,457 0.1626 5.00%
2007-03-19 0 0.400 0.400 0.425 0.400 0.405 56,000 22,550 0.4027 0.155 0.155 0.165 0.155 0.157 144,225 0.1564 -6.98%
2007-03-16 0 0.430 0.400 0.430 0.390 0.435 48,000 19,060 0.3971 0.167 0.155 0.167 0.151 0.169 123,621 0.1542 0.00%
2007-03-15 0 0.430 0.420 0.430 0.410 0.430 104,000 42,720 0.4108 0.167 0.163 0.167 0.159 0.167 267,846 0.1595 7.50%
2007-03-14 0 0.400 0.400 0.430 0.400 0.430 313,400 128,632 0.4104 0.155 0.155 0.167 0.155 0.167 807,144 0.1594 -8.05%
2007-03-13 0 0.435 0.430 0.435 - - 0 0 - 0.169 0.167 0.169 - - 0 - -1.14%
2007-03-12 0 0.440 0.435 0.440 0.425 0.440 288,000 122,910 0.4268 0.171 0.169 0.171 0.165 0.171 741,727 0.1657 2.33%
2007-03-09 0 0.430 0.415 0.430 0.400 0.430 342,000 137,610 0.4024 0.167 0.161 0.167 0.155 0.167 880,801 0.1562 7.50%
2007-03-08 0 0.400 0.400 0.405 0.400 0.405 306,853 123,750 0.4033 0.155 0.155 0.157 0.155 0.157 790,282 0.1566 -2.44%
2007-03-07 0 0.410 0.405 0.430 - - 0 0 - 0.159 0.157 0.167 - - 0 - 0.00%
2007-03-06 0 0.410 0.395 0.440 0.395 0.410 262,000 105,490 0.4026 0.159 0.153 0.171 0.153 0.159 674,766 0.1563 0.00%
2007-03-05 0 0.410 0.400 0.410 0.400 0.410 784,000 317,970 0.4056 0.159 0.155 0.159 0.155 0.159 2,019,147 0.1575 -1.20%
2007-03-02 0 0.415 0.415 0.420 0.415 0.420 238,000 98,880 0.4155 0.161 0.161 0.163 0.161 0.163 612,955 0.1613 -1.19%
2007-03-01 0 0.420 0.420 0.440 - - 0 0 - 0.163 0.163 0.171 - - 0 - 1.20%
2007-02-28 0 0.415 0.415 0.440 0.400 0.405 90,000 36,290 0.4032 0.161 0.161 0.171 0.155 0.157 231,790 0.1566 -5.68%
2007-02-27 0 0.440 0.425 0.440 0.425 0.440 196,000 84,890 0.4331 0.171 0.165 0.171 0.165 0.171 504,787 0.1682 3.53%
2007-02-26 0 0.425 0.425 0.460 0.425 0.440 178,000 76,970 0.4324 0.165 0.165 0.179 0.165 0.171 458,429 0.1679 -1.16%
2007-02-23 0 0.430 0.430 0.440 0.420 0.430 390,000 166,200 0.4262 0.167 0.167 0.171 0.163 0.167 1,004,423 0.1655 -2.27%
2007-02-22 0 0.440 0.435 0.440 0.420 0.440 392,000 167,970 0.4285 0.171 0.169 0.171 0.163 0.171 1,009,574 0.1664 1.15%
2007-02-21 0 0.435 0.415 0.435 - - 76,000 31,160 0.4100 0.169 0.161 0.169 - - 195,734 0.1592 0.00%
2007-02-16 0 0.435 0.435 0.440 0.415 0.440 180,000 76,200 0.4233 0.169 0.169 0.171 0.161 0.171 463,580 0.1644 -1.14%
2007-02-15 0 0.440 0.440 0.445 0.425 0.440 354,000 151,760 0.4287 0.171 0.171 0.173 0.165 0.171 911,707 0.1665 1.15%
2007-02-14 0 0.435 0.425 0.435 0.420 0.435 240,000 102,220 0.4259 0.169 0.165 0.169 0.163 0.169 618,106 0.1654 7.41%
2007-02-13 0 0.405 0.405 0.420 0.405 0.420 50,000 20,310 0.4062 0.157 0.157 0.163 0.157 0.163 128,772 0.1577 -1.22%
2007-02-12 0 0.410 0.405 0.415 0.400 0.410 280,000 112,750 0.4027 0.159 0.157 0.161 0.155 0.159 721,124 0.1564 2.50%
2007-02-09 0 0.400 0.400 0.415 0.400 0.400 130,000 52,000 0.4000 0.155 0.155 0.161 0.155 0.155 334,808 0.1553 -1.23%
2007-02-08 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.157 0.157 0.163 0.157 0.157 257,544 0.1573 -1.22%
2007-02-07 0 0.410 0.405 0.425 0.405 0.410 438,000 178,460 0.4074 0.159 0.157 0.165 0.157 0.159 1,128,044 0.1582 1.23%
2007-02-06 0 0.405 0.400 0.430 0.400 0.410 238,000 96,490 0.4054 0.157 0.155 0.167 0.155 0.159 612,955 0.1574 0.00%
2007-02-05 0 0.405 0.400 0.405 0.375 0.440 1,400,000 549,110 0.3922 0.157 0.155 0.157 0.146 0.171 3,605,620 0.1523 -3.57%
2007-02-02 0 0.420 0.420 0.430 0.415 0.425 255,400 108,370 0.4243 0.163 0.163 0.167 0.161 0.165 657,768 0.1648 2.44%
2007-02-01 0 0.410 0.400 0.425 0.400 0.410 40,000 16,300 0.4075 0.159 0.155 0.165 0.155 0.159 103,018 0.1582 2.50%
2007-01-31 0 0.400 0.400 0.420 0.400 0.410 520,000 209,700 0.4033 0.155 0.155 0.163 0.155 0.159 1,339,230 0.1566 -2.44%
2007-01-30 0 0.410 0.410 0.430 - - 0 0 - 0.159 0.159 0.167 - - 0 - 0.00%
2007-01-29 0 0.410 0.410 0.480 0.400 0.410 4,000 1,620 0.4050 0.159 0.159 0.186 0.155 0.159 10,302 0.1573 0.00%
2007-01-26 0 0.410 0.410 0.440 0.410 0.445 46,000 19,070 0.4146 0.159 0.159 0.171 0.159 0.173 118,470 0.1610 -4.65%
2007-01-25 0 0.430 0.430 0.450 0.405 0.450 240,000 101,700 0.4238 0.167 0.167 0.175 0.157 0.175 618,106 0.1645 -2.27%
2007-01-24 0 0.440 0.425 0.440 0.425 0.440 58,000 24,770 0.4271 0.171 0.165 0.171 0.165 0.171 149,376 0.1658 4.76%
2007-01-23 0 0.420 0.420 0.455 0.420 0.420 54,000 22,680 0.4200 0.163 0.163 0.177 0.163 0.163 139,074 0.1631 5.00%
2007-01-22 0 0.400 0.400 0.445 0.400 0.450 86,000 36,650 0.4262 0.155 0.155 0.173 0.155 0.175 221,488 0.1655 -10.11%
2007-01-19 0 0.445 0.400 0.485 - - 0 0 - 0.173 0.155 0.188 - - 0 - 0.00%
2007-01-18 0 0.445 0.405 0.450 - - 0 0 - 0.173 0.157 0.175 - - 0 - 0.00%
2007-01-17 0 0.445 0.425 0.445 0.420 0.450 224,000 94,260 0.4208 0.173 0.165 0.173 0.163 0.175 576,899 0.1634 5.95%
2007-01-16 0 0.420 0.420 0.460 0.420 0.430 40,800 17,284 0.4236 0.163 0.163 0.179 0.163 0.167 105,078 0.1645 0.00%
2007-01-15 0 0.420 0.395 0.420 0.395 0.420 290,000 115,640 0.3988 0.163 0.153 0.163 0.153 0.163 746,878 0.1548 6.33%
2007-01-12 0 0.395 0.395 0.440 0.395 0.400 346,000 137,870 0.3985 0.153 0.153 0.171 0.153 0.155 891,103 0.1547 -1.25%
2007-01-11 0 0.400 0.395 0.400 0.400 0.400 22,000 8,800 0.4000 0.155 0.153 0.155 0.155 0.155 56,660 0.1553 0.00%
2007-01-10 0 0.400 0.395 0.420 0.395 0.400 132,000 52,700 0.3992 0.155 0.153 0.163 0.153 0.155 339,958 0.1550 0.00%
2007-01-09 0 0.400 0.385 0.400 0.390 0.400 130,000 51,370 0.3952 0.155 0.149 0.155 0.151 0.155 334,808 0.1534 1.27%
2007-01-08 0 0.395 0.395 0.410 0.390 0.395 62,000 24,410 0.3937 0.153 0.153 0.159 0.151 0.153 159,677 0.1529 -1.25%
2007-01-05 0 0.400 0.400 0.420 0.340 0.400 182,000 70,900 0.3896 0.155 0.155 0.163 0.132 0.155 468,731 0.1513 1.27%
2007-01-04 0 0.395 0.395 0.420 0.390 0.420 50,000 20,200 0.4040 0.153 0.153 0.163 0.151 0.163 128,772 0.1569 -1.25%
2007-01-03 0 0.400 0.400 0.410 0.400 0.405 480,000 193,250 0.4026 0.155 0.155 0.159 0.155 0.157 1,236,212 0.1563 -2.44%
2007-01-02 0 0.410 0.410 0.415 0.410 0.410 43,000 17,615 0.4097 0.159 0.159 0.161 0.159 0.159 110,744 0.1591 2.50%
2006-12-29 0 0.400 0.400 0.405 0.390 0.410 274,000 109,650 0.4002 0.155 0.155 0.157 0.151 0.159 705,671 0.1554 0.00%
2006-12-28 0 0.400 0.400 0.405 0.310 0.420 1,366,000 542,850 0.3974 0.155 0.155 0.157 0.120 0.163 3,518,055 0.1543 -8.05%
2006-12-27 0 0.435 0.435 0.440 0.435 0.450 186,000 82,600 0.4441 0.169 0.169 0.171 0.169 0.175 479,032 0.1724 -3.33%
2006-12-22 0 0.450 0.445 0.490 0.450 0.470 112,600 51,955 0.4614 0.175 0.173 0.190 0.175 0.182 289,995 0.1792 -1.10%
2006-12-21 0 0.455 0.450 0.485 - - 0 0 - 0.177 0.175 0.188 - - 0 - 0.00%
2006-12-20 0 0.455 0.450 0.495 0.450 0.455 86,000 38,790 0.4510 0.177 0.175 0.192 0.175 0.177 221,488 0.1751 1.11%
2006-12-19 0 0.450 0.450 0.490 0.450 0.450 52,000 23,400 0.4500 0.175 0.175 0.190 0.175 0.175 133,923 0.1747 0.00%
2006-12-18 0 0.450 0.450 0.485 0.450 0.460 105,000 47,430 0.4517 0.175 0.175 0.188 0.175 0.179 270,421 0.1754 -7.22%
2006-12-15 0 0.485 0.470 0.490 0.450 0.490 66,000 31,040 0.4703 0.188 0.182 0.190 0.175 0.190 169,979 0.1826 3.19%
2006-12-14 0 0.470 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 0.182 0.175 0.182 0.175 0.175 51,509 0.1747 0.00%
2006-12-13 0 0.470 0.470 0.490 0.460 0.490 159,600 77,188 0.4836 0.182 0.182 0.190 0.179 0.190 411,041 0.1878 4.44%
2006-12-12 0 0.450 0.450 0.470 0.450 0.470 36,500 16,735 0.4585 0.175 0.175 0.182 0.175 0.182 94,004 0.1780 -4.26%
2006-12-11 0 0.470 0.430 0.470 0.480 0.490 148,000 71,740 0.4847 0.182 0.167 0.182 0.186 0.190 381,166 0.1882 -6.00%
2006-12-08 0 0.500 0.500 0.510 0.490 0.500 87,172 43,451 0.4985 0.194 0.194 0.198 0.190 0.194 224,506 0.1935 3.09%
2006-12-07 0 0.485 0.485 0.495 0.485 0.485 140,000 67,900 0.4850 0.188 0.188 0.192 0.188 0.188 360,562 0.1883 0.00%
2006-12-06 0 0.485 0.485 0.495 0.485 0.500 370,000 181,560 0.4907 0.188 0.188 0.192 0.188 0.194 952,914 0.1905 -2.02%
2006-12-05 0 0.495 0.490 0.500 0.490 0.500 408,400 202,060 0.4948 0.192 0.190 0.194 0.190 0.194 1,051,811 0.1921 1.02%
2006-12-04 0 0.490 0.490 0.500 0.485 0.495 28,000 13,760 0.4914 0.190 0.190 0.194 0.188 0.192 72,112 0.1908 -1.01%
2006-12-01 0 0.495 0.495 0.500 0.495 0.500 70,000 34,900 0.4986 0.192 0.192 0.194 0.192 0.194 180,281 0.1936 -1.00%
2006-11-30 0 0.500 0.500 0.510 0.500 0.500 182,000 91,000 0.5000 0.194 0.194 0.198 0.194 0.194 468,731 0.1941 0.00%
2006-11-29 0 0.500 0.495 0.500 - - 0 0 - 0.194 0.192 0.194 - - 0 - 0.00%
2006-11-28 0 0.500 0.500 0.510 0.500 0.500 256,000 128,000 0.5000 0.194 0.194 0.198 0.194 0.194 659,313 0.1941 0.00%
2006-11-27 0 0.500 0.500 0.510 0.495 0.500 182,000 90,740 0.4986 0.194 0.194 0.198 0.192 0.194 468,731 0.1936 0.00%
2006-11-24 0 0.500 0.495 0.500 0.495 0.500 99,900 49,563 0.4961 0.194 0.192 0.194 0.192 0.194 257,287 0.1926 0.00%
2006-11-23 0 0.500 0.490 0.500 0.495 0.500 270,000 134,500 0.4981 0.194 0.190 0.194 0.192 0.194 695,370 0.1934 0.00%
2006-11-22 0 0.500 0.500 0.520 0.500 0.510 127,000 64,100 0.5047 0.194 0.194 0.202 0.194 0.198 327,081 0.1960 0.00%
2006-11-21 0 0.500 0.500 0.520 0.500 0.500 136,000 68,000 0.5000 0.194 0.194 0.202 0.194 0.194 350,260 0.1941 1.01%
2006-11-20 0 0.495 0.495 0.510 0.495 0.510 150,900 75,592 0.5009 0.192 0.192 0.198 0.192 0.198 388,634 0.1945 -1.00%
2006-11-17 0 0.500 0.500 0.520 0.500 0.510 70,000 35,200 0.5029 0.194 0.194 0.202 0.194 0.198 180,281 0.1953 -5.66%
2006-11-16 0 0.530 0.520 0.530 0.520 0.530 713,400 375,206 0.5259 0.206 0.202 0.206 0.202 0.206 1,837,321 0.2042 1.92%
2006-11-15 0 0.520 0.520 0.530 0.520 0.530 514,000 270,980 0.5272 0.202 0.202 0.206 0.202 0.206 1,323,778 0.2047 0.00%
2006-11-14 0 0.520 0.520 0.530 0.520 0.520 1,048,000 544,960 0.5200 0.202 0.202 0.206 0.202 0.202 2,699,064 0.2019 0.00%
2006-11-13 0 0.520 0.520 0.530 0.520 0.530 1,005,000 524,780 0.5222 0.202 0.202 0.206 0.202 0.206 2,588,320 0.2027 0.00%
2006-11-10 0 0.520 0.520 0.530 0.520 0.530 513,000 267,720 0.5219 0.202 0.202 0.206 0.202 0.206 1,321,202 0.2026 0.00%
2006-11-09 0 0.520 0.520 0.530 0.520 0.530 172,000 90,440 0.5258 0.202 0.202 0.206 0.202 0.206 442,976 0.2042 -1.89%
2006-11-08 0 0.530 0.520 0.530 0.530 0.530 568,000 300,970 0.5299 0.206 0.202 0.206 0.206 0.206 1,462,851 0.2057 -1.85%
2006-11-07 0 0.540 0.530 0.540 0.530 0.540 1,778,500 949,150 0.5337 0.210 0.206 0.210 0.206 0.210 4,580,425 0.2072 1.89%
2006-11-06 0 0.530 0.530 0.540 0.530 0.540 5,199,100 2,757,330 0.5303 0.206 0.206 0.210 0.206 0.210 13,389,984 0.2059 0.00%
2006-11-03 0 0.530 0.530 0.540 0.530 0.530 1,644,000 871,320 0.5300 0.206 0.206 0.210 0.206 0.206 4,234,028 0.2058 0.00%
2006-11-02 0 0.530 0.530 0.540 0.530 0.540 1,229,000 651,840 0.5304 0.206 0.206 0.210 0.206 0.210 3,165,219 0.2059 0.00%
2006-11-01 0 0.530 0.530 0.540 0.530 0.540 962,000 512,560 0.5328 0.206 0.206 0.210 0.206 0.210 2,477,576 0.2069 0.00%
2006-10-31 0 0.530 0.530 0.540 0.530 0.550 389,502 208,203 0.5345 0.206 0.206 0.210 0.206 0.214 1,003,140 0.2076 0.00%
2006-10-27 0 0.530 0.530 0.540 0.530 0.530 441,500 233,890 0.5298 0.206 0.206 0.210 0.206 0.206 1,137,058 0.2057 0.00%
2006-10-26 0 0.530 0.530 0.540 0.530 0.530 460,000 243,800 0.5300 0.206 0.206 0.210 0.206 0.206 1,184,704 0.2058 0.00%
2006-10-25 0 0.530 0.530 0.540 0.530 0.540 1,300,000 689,400 0.5303 0.206 0.206 0.210 0.206 0.210 3,348,075 0.2059 0.00%
2006-10-24 0 0.530 0.530 0.540 0.530 0.530 320,000 169,600 0.5300 0.206 0.206 0.210 0.206 0.206 824,142 0.2058 0.00%
2006-10-23 0 0.530 0.530 0.540 0.530 0.530 450,000 238,500 0.5300 0.206 0.206 0.210 0.206 0.206 1,158,949 0.2058 0.00%
2006-10-20 0 0.530 0.530 0.540 0.520 0.540 185,300 98,504 0.5316 0.206 0.206 0.210 0.202 0.210 477,230 0.2064 0.00%
2006-10-19 0 0.530 0.520 0.540 0.520 0.530 390,000 206,200 0.5287 0.206 0.202 0.210 0.202 0.206 1,004,423 0.2053 0.00%
2006-10-18 0 0.530 0.520 0.540 0.520 0.530 321,200 169,700 0.5283 0.206 0.202 0.210 0.202 0.206 827,232 0.2051 0.00%
2006-10-17 0 0.530 0.520 0.540 0.530 0.530 470,000 249,100 0.5300 0.206 0.202 0.210 0.206 0.206 1,210,458 0.2058 1.92%
2006-10-16 0 0.520 0.520 0.530 0.520 0.530 980,000 518,520 0.5291 0.202 0.202 0.206 0.202 0.206 2,523,934 0.2054 -1.89%
2006-10-13 0 0.530 0.520 0.540 0.520 0.530 4,260,000 2,251,930 0.5286 0.206 0.202 0.210 0.202 0.206 10,971,386 0.2053 0.00%
2006-10-12 0 0.530 0.530 0.540 0.520 0.530 1,454,000 768,940 0.5288 0.206 0.206 0.210 0.202 0.206 3,744,694 0.2053 0.00%
2006-10-11 0 0.530 0.520 0.540 0.520 0.540 1,365,400 722,793 0.5294 0.206 0.202 0.210 0.202 0.210 3,516,509 0.2055 0.00%
2006-10-10 0 0.530 0.520 0.540 0.530 0.550 45,964,000 23,462,380 0.5105 0.206 0.202 0.210 0.206 0.214 118,377,647 0.1982 8.16%
2006-10-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2006-10-05 0 0.490 0.490 0.510 0.490 0.500 2,370,000 1,173,620 0.4952 0.190 0.190 0.198 0.190 0.194 6,103,799 0.1923 8.89%
2006-10-04 0 0.450 0.420 0.450 0.450 0.485 623,000 291,130 0.4673 0.175 0.163 0.175 0.175 0.188 1,604,501 0.1814 -7.22%
2006-10-03 0 0.485 0.485 0.490 0.470 0.485 206,000 99,280 0.4819 0.188 0.188 0.190 0.182 0.188 530,541 0.1871 1.04%
2006-09-29 0 0.480 0.470 0.480 0.480 0.480 200,000 96,000 0.4800 0.186 0.182 0.186 0.186 0.186 515,089 0.1864 0.00%
2006-09-28 0 0.480 0.480 0.490 0.480 0.480 126,000 60,480 0.4800 0.186 0.186 0.190 0.186 0.186 324,506 0.1864 1.05%
2006-09-27 0 0.475 0.470 0.485 - - 0 0 - 0.184 0.182 0.188 - - 0 - 0.00%
2006-09-26 0 0.475 0.475 0.485 0.475 0.485 248,000 119,860 0.4833 0.184 0.184 0.188 0.184 0.188 638,710 0.1877 -2.06%
2006-09-25 0 0.485 0.485 0.490 0.485 0.485 19,000 9,200 0.4842 0.188 0.188 0.190 0.188 0.188 48,933 0.1880 1.04%
2006-09-22 0 0.480 0.480 0.490 0.480 0.480 150,000 72,000 0.4800 0.186 0.186 0.190 0.186 0.186 386,316 0.1864 0.00%
2006-09-21 0 0.480 0.470 0.480 0.470 0.480 210,000 99,290 0.4728 0.186 0.182 0.186 0.182 0.186 540,843 0.1836 3.23%
2006-09-20 0 0.465 0.455 0.475 0.460 0.480 430,000 199,980 0.4651 0.181 0.177 0.184 0.179 0.186 1,107,440 0.1806 -3.12%
2006-09-19 0 0.480 0.480 0.495 0.470 0.500 500,600 245,768 0.4909 0.186 0.186 0.192 0.182 0.194 1,289,267 0.1906 -4.00%
2006-09-18 0 0.500 0.490 0.500 0.500 0.500 142,000 71,000 0.5000 0.194 0.190 0.194 0.194 0.194 365,713 0.1941 0.00%
2006-09-15 0 0.500 0.500 0.510 0.500 0.510 282,000 141,080 0.5003 0.194 0.194 0.198 0.194 0.198 726,275 0.1943 0.00%
2006-09-14 0 0.500 0.500 0.520 0.500 0.500 160,000 80,000 0.5000 0.194 0.194 0.202 0.194 0.194 412,071 0.1941 0.00%
2006-09-13 0 0.500 0.500 0.520 0.500 0.510 250,000 125,500 0.5020 0.194 0.194 0.202 0.194 0.198 643,861 0.1949 0.00%
2006-09-12 0 0.500 0.500 0.520 0.500 0.510 58,000 29,560 0.5097 0.194 0.194 0.202 0.194 0.198 149,376 0.1979 -1.96%
2006-09-11 0 0.510 0.500 0.510 0.500 0.510 802,000 401,700 0.5009 0.198 0.194 0.198 0.194 0.198 2,065,505 0.1945 2.00%
2006-09-08 0 0.500 0.495 0.500 0.500 0.510 1,164,000 582,400 0.5003 0.194 0.192 0.194 0.194 0.198 2,997,815 0.1943 0.00%
2006-09-07 0 0.500 0.480 0.500 0.495 0.500 454,000 226,680 0.4993 0.194 0.186 0.194 0.192 0.194 1,169,251 0.1939 5.26%
2006-09-06 0 0.475 0.475 0.490 0.475 0.480 424,000 201,900 0.4762 0.184 0.184 0.190 0.184 0.186 1,091,988 0.1849 -4.04%
2006-09-05 0 0.495 0.470 0.500 0.465 0.500 894,000 425,820 0.4763 0.192 0.182 0.194 0.181 0.194 2,302,446 0.1849 3.13%
2006-09-04 0 0.480 0.475 0.490 0.460 0.480 528,000 251,180 0.4757 0.186 0.184 0.190 0.179 0.186 1,359,834 0.1847 2.13%
2006-09-01 0 0.470 0.470 0.480 0.460 0.460 16,000 7,360 0.4600 0.182 0.182 0.186 0.179 0.179 41,207 0.1786 -6.00%
2006-08-31 0 0.500 0.470 0.520 0.460 0.500 250,000 120,100 0.4804 0.194 0.182 0.202 0.179 0.194 643,861 0.1865 4.17%
2006-08-30 0 0.480 0.460 0.495 0.450 0.480 416,683 191,814 0.4603 0.186 0.179 0.192 0.175 0.186 1,073,143 0.1787 6.67%
2006-08-29 0 0.450 0.445 0.455 0.450 0.460 506,000 228,580 0.4517 0.175 0.173 0.177 0.175 0.179 1,303,174 0.1754 -1.10%
2006-08-28 0 0.455 0.455 0.470 0.455 0.465 540,000 246,150 0.4558 0.177 0.177 0.182 0.177 0.181 1,390,739 0.1770 -5.21%
2006-08-25 0 0.480 0.460 0.495 0.455 0.480 28,000 13,190 0.4711 0.186 0.179 0.192 0.177 0.186 72,112 0.1829 -4.00%
2006-08-24 0 0.500 0.450 0.500 0.455 0.500 602,000 288,130 0.4786 0.194 0.175 0.194 0.177 0.194 1,550,416 0.1858 5.26%
2006-08-23 0 0.475 0.470 0.490 0.470 0.490 406,000 195,510 0.4816 0.184 0.182 0.190 0.182 0.190 1,045,630 0.1870 -4.04%
2006-08-22 0 0.495 0.495 0.510 0.485 0.500 270,000 133,180 0.4933 0.192 0.192 0.198 0.188 0.194 695,370 0.1915 -2.94%
2006-08-21 0 0.510 0.510 0.520 0.480 0.510 262,000 133,580 0.5098 0.198 0.198 0.202 0.186 0.198 674,766 0.1980 -1.92%
2006-08-18 0 0.520 0.520 0.530 0.500 0.540 51,200 26,012 0.5080 0.202 0.202 0.206 0.194 0.210 131,863 0.1973 -5.45%
2006-08-17 0 0.550 0.530 0.550 0.550 0.550 70,000 38,500 0.5500 0.214 0.206 0.214 0.214 0.214 180,281 0.2136 0.00%
2006-08-16 0 0.550 0.540 0.550 0.550 0.560 230,000 127,100 0.5526 0.214 0.210 0.214 0.214 0.217 592,352 0.2146 3.77%
2006-08-15 0 0.550 0.550 0.560 0.550 0.570 230,000 128,920 0.5605 0.206 0.206 0.210 0.206 0.213 614,705 0.2097 -3.51%
2006-08-14 0 0.570 0.570 0.580 0.570 0.570 360,000 205,200 0.5700 0.213 0.213 0.217 0.213 0.213 962,147 0.2133 0.00%
2006-08-11 0 0.570 0.570 0.580 0.560 0.580 310,000 176,200 0.5684 0.213 0.213 0.217 0.210 0.217 828,515 0.2127 0.00%
2006-08-10 0 0.570 0.570 0.580 0.560 0.570 252,000 143,240 0.5684 0.213 0.213 0.217 0.210 0.213 673,503 0.2127 3.64%
2006-08-09 0 0.550 0.550 0.580 0.540 0.570 244,000 137,660 0.5642 0.206 0.206 0.217 0.202 0.213 652,122 0.2111 -3.51%
2006-08-08 0 0.570 0.570 0.580 0.570 0.580 160,000 92,420 0.5776 0.213 0.213 0.217 0.213 0.217 427,621 0.2161 -3.39%
2006-08-07 0 0.590 0.580 0.590 0.570 0.590 654,000 379,920 0.5809 0.221 0.217 0.221 0.213 0.221 1,747,899 0.2174 1.72%
2006-08-04 0 0.580 0.570 0.580 0.570 0.580 540,000 311,300 0.5765 0.217 0.213 0.217 0.213 0.217 1,443,220 0.2157 0.00%
2006-08-03 0 0.580 0.570 0.580 0.570 0.580 280,000 161,400 0.5764 0.217 0.213 0.217 0.213 0.217 748,336 0.2157 0.00%
2006-08-02 0 0.580 0.570 0.580 0.560 0.590 494,000 283,940 0.5748 0.217 0.213 0.217 0.210 0.221 1,320,279 0.2151 1.75%
2006-08-01 0 0.570 0.560 0.570 0.560 0.570 788,000 445,360 0.5652 0.213 0.210 0.213 0.210 0.213 2,106,032 0.2115 0.00%
2006-07-31 0 0.570 0.560 0.580 0.560 0.570 1,332,000 748,920 0.5623 0.213 0.210 0.217 0.210 0.213 3,559,942 0.2104 1.79%
2006-07-28 0 0.560 0.560 0.580 0.560 0.580 800,000 455,180 0.5690 0.210 0.210 0.217 0.210 0.217 2,138,103 0.2129 -3.45%
2006-07-27 0 0.580 0.570 0.580 0.550 0.580 2,140,000 1,209,940 0.5654 0.217 0.213 0.217 0.206 0.217 5,719,426 0.2115 0.00%
2006-07-26 0 0.580 0.560 0.570 0.520 0.580 3,282,500 1,787,430 0.5445 0.217 0.210 0.213 0.195 0.217 8,772,905 0.2037 -6.45%
2006-07-25 0 0.620 0.610 0.620 0.620 0.630 451,000 281,890 0.6250 0.232 0.228 0.232 0.232 0.236 1,205,356 0.2339 0.00%
2006-07-24 0 0.620 0.610 0.620 0.610 0.630 380,000 235,880 0.6207 0.232 0.228 0.232 0.228 0.236 1,015,599 0.2323 -1.59%
2006-07-21 0 0.630 0.620 0.630 0.620 0.630 229,000 142,910 0.6241 0.236 0.232 0.236 0.232 0.236 612,032 0.2335 0.00%
2006-07-20 0 0.630 0.610 0.630 0.610 0.630 622,000 390,860 0.6284 0.236 0.228 0.236 0.228 0.236 1,662,375 0.2351 1.61%
2006-07-19 0 0.620 0.620 0.630 0.620 0.620 44,400 27,508 0.6195 0.232 0.232 0.236 0.232 0.232 118,665 0.2318 0.00%
2006-07-18 0 0.620 0.600 0.620 0.580 0.620 648,000 399,600 0.6167 0.232 0.224 0.232 0.217 0.232 1,731,864 0.2307 1.64%
2006-07-17 0 0.610 0.610 0.620 0.580 0.610 518,000 311,480 0.6013 0.228 0.228 0.232 0.217 0.228 1,384,422 0.2250 1.67%
2006-07-14 0 0.600 0.600 0.610 0.600 0.600 254,000 152,400 0.6000 0.224 0.224 0.228 0.224 0.224 678,848 0.2245 1.69%
2006-07-13 0 0.590 0.590 0.600 0.590 0.610 310,000 186,060 0.6002 0.221 0.221 0.224 0.221 0.228 828,515 0.2246 -3.28%
2006-07-12 0 0.610 0.600 0.610 0.600 0.610 194,000 117,920 0.6078 0.228 0.224 0.228 0.224 0.228 518,490 0.2274 0.00%
2006-07-11 0 0.610 0.600 0.610 0.600 0.610 430,000 258,300 0.6007 0.228 0.224 0.228 0.224 0.228 1,149,231 0.2248 1.67%
2006-07-10 0 0.600 0.590 0.610 0.600 0.600 82,000 49,200 0.6000 0.224 0.221 0.228 0.224 0.224 219,156 0.2245 1.69%
2006-07-07 0 0.590 0.590 0.610 0.590 0.600 122,000 72,600 0.5951 0.221 0.221 0.228 0.221 0.224 326,061 0.2227 0.00%
2006-07-06 0 0.590 0.590 0.600 0.590 0.590 101,200 59,684 0.5898 0.221 0.221 0.224 0.221 0.221 270,470 0.2207 -1.67%
2006-07-05 0 0.600 0.590 0.610 0.590 0.600 267,000 160,110 0.5997 0.224 0.221 0.228 0.221 0.224 713,592 0.2244 0.00%
2006-07-04 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.224 0.221 0.224 0.224 0.224 133,631 0.2245 -1.64%
2006-07-03 0 0.610 0.600 0.620 0.590 0.610 340,000 204,160 0.6005 0.228 0.224 0.232 0.221 0.228 908,694 0.2247 3.39%
2006-06-30 0 0.590 0.590 0.610 0.590 0.610 356,000 211,880 0.5952 0.221 0.221 0.228 0.221 0.228 951,456 0.2227 0.00%
2006-06-29 0 0.590 0.590 0.600 0.590 0.590 74,000 43,660 0.5900 0.221 0.221 0.224 0.221 0.221 197,775 0.2208 0.00%
2006-06-28 0 0.590 0.580 0.590 - - 0 0 - 0.221 0.217 0.221 - - 0 - 0.00%
2006-06-27 0 0.590 0.590 0.600 0.590 0.600 50,000 29,900 0.5980 0.221 0.221 0.224 0.221 0.224 133,631 0.2237 -1.67%
2006-06-26 0 0.600 0.590 0.600 0.600 0.620 230,000 139,360 0.6059 0.224 0.221 0.224 0.224 0.232 614,705 0.2267 1.69%
2006-06-23 0 0.590 0.580 0.590 0.580 0.590 222,000 130,820 0.5893 0.221 0.217 0.221 0.217 0.221 593,324 0.2205 -1.67%
2006-06-22 0 0.600 0.590 0.600 0.590 0.600 454,000 269,440 0.5935 0.224 0.221 0.224 0.221 0.224 1,213,374 0.2221 1.69%
2006-06-21 0 0.590 0.580 0.600 0.580 0.600 230,000 136,520 0.5936 0.221 0.217 0.224 0.217 0.224 614,705 0.2221 1.72%
2006-06-20 0 0.580 0.580 0.590 0.580 0.600 412,000 242,780 0.5893 0.217 0.217 0.221 0.217 0.224 1,101,123 0.2205 -1.69%
2006-06-19 0 0.590 0.590 0.600 0.590 0.600 240,000 141,700 0.5904 0.221 0.221 0.224 0.221 0.224 641,431 0.2209 0.00%
2006-06-16 0 0.590 0.590 0.600 0.580 0.590 374,000 220,120 0.5886 0.221 0.221 0.224 0.217 0.221 999,563 0.2202 1.72%
2006-06-15 0 0.580 0.570 0.580 0.580 0.580 226,000 131,080 0.5800 0.217 0.213 0.217 0.217 0.217 604,014 0.2170 1.75%
2006-06-14 0 0.570 0.570 0.590 0.570 0.580 289,000 166,510 0.5762 0.213 0.213 0.221 0.213 0.217 772,390 0.2156 -1.72%
2006-06-13 0 0.580 0.560 0.580 0.560 0.590 280,000 159,720 0.5704 0.217 0.210 0.217 0.210 0.221 748,336 0.2134 -1.69%
2006-06-12 0 0.590 0.580 0.600 0.590 0.590 250,000 147,500 0.5900 0.221 0.217 0.224 0.221 0.221 668,157 0.2208 0.00%
2006-06-09 0 0.590 0.580 0.600 0.580 0.590 276,000 160,180 0.5804 0.221 0.217 0.224 0.217 0.221 737,646 0.2172 1.72%
2006-06-08 0 0.580 0.580 0.590 0.570 0.590 448,000 259,360 0.5789 0.217 0.217 0.221 0.213 0.221 1,197,338 0.2166 -3.33%
2006-06-07 0 0.600 0.600 0.610 0.580 0.600 608,000 360,180 0.5924 0.224 0.224 0.228 0.217 0.224 1,624,959 0.2217 0.00%
2006-06-06 0 0.600 0.580 0.600 0.580 0.600 524,000 310,080 0.5918 0.224 0.217 0.224 0.217 0.224 1,400,458 0.2214 0.00%
2006-06-05 0 0.600 0.590 0.600 0.590 0.610 678,000 404,740 0.5970 0.224 0.221 0.224 0.221 0.228 1,812,043 0.2234 1.69%
2006-06-02 0 0.590 0.580 0.600 0.550 0.590 676,000 386,420 0.5716 0.221 0.217 0.224 0.206 0.221 1,806,697 0.2139 5.36%
2006-06-01 0 0.560 0.560 0.580 0.540 0.570 310,000 174,020 0.5614 0.210 0.210 0.217 0.202 0.213 828,515 0.2100 -1.75%
2006-05-30 0 0.570 0.570 0.580 0.570 0.580 142,000 82,060 0.5779 0.213 0.213 0.217 0.213 0.217 379,513 0.2162 -1.72%
2006-05-29 0 0.580 0.580 0.600 - - 0 0 - 0.217 0.217 0.224 - - 0 - 0.00%
2006-05-26 0 0.580 0.580 0.590 0.560 0.580 130,000 74,400 0.5723 0.217 0.217 0.221 0.210 0.217 347,442 0.2141 3.57%
2006-05-25 0 0.560 0.560 0.580 0.560 0.580 435,000 247,830 0.5697 0.210 0.210 0.217 0.210 0.217 1,162,594 0.2132 -3.45%
2006-05-24 0 0.580 0.580 0.600 0.580 0.580 494,000 286,520 0.5800 0.217 0.217 0.224 0.217 0.217 1,320,279 0.2170 0.00%
2006-05-23 0 0.580 0.580 0.590 0.570 0.580 124,000 71,620 0.5776 0.217 0.217 0.221 0.213 0.217 331,406 0.2161 0.00%
2006-05-22 0 0.580 0.570 0.600 0.580 0.600 426,000 251,540 0.5905 0.217 0.213 0.224 0.217 0.224 1,138,540 0.2209 -3.33%
2006-05-19 0 0.600 0.590 0.600 0.590 0.600 160,000 95,200 0.5950 0.224 0.221 0.224 0.221 0.224 427,621 0.2226 1.69%
2006-05-18 0 0.590 0.590 0.610 0.590 0.610 208,000 123,210 0.5924 0.221 0.221 0.228 0.221 0.228 555,907 0.2216 -3.28%
2006-05-17 0 0.610 0.600 0.620 0.600 0.610 426,000 256,700 0.6026 0.228 0.224 0.232 0.224 0.228 1,138,540 0.2255 1.67%
2006-05-16 0 0.600 0.600 0.610 0.590 0.600 434,000 260,100 0.5993 0.224 0.224 0.228 0.221 0.224 1,159,921 0.2242 0.00%
2006-05-15 0 0.600 0.600 0.610 0.600 0.610 390,000 234,060 0.6002 0.224 0.224 0.228 0.224 0.228 1,042,325 0.2246 0.00%
2006-05-12 0 0.600 0.600 0.610 0.600 0.610 334,000 203,040 0.6079 0.224 0.224 0.228 0.224 0.228 892,658 0.2275 -1.64%
2006-05-11 0 0.610 0.610 0.620 0.610 0.610 196,000 119,560 0.6100 0.228 0.228 0.232 0.228 0.228 523,835 0.2282 0.00%
2006-05-10 0 0.610 0.610 0.620 0.610 0.620 440,000 268,700 0.6107 0.228 0.228 0.232 0.228 0.232 1,175,957 0.2285 0.00%
2006-05-09 0 0.610 0.610 0.620 0.600 0.610 238,000 144,480 0.6071 0.228 0.228 0.232 0.224 0.228 636,086 0.2271 0.00%
2006-05-08 0 0.610 0.610 0.620 0.600 0.620 412,000 251,820 0.6112 0.228 0.228 0.232 0.224 0.232 1,101,123 0.2287 1.67%
2006-05-04 0 0.600 0.600 0.620 0.600 0.620 697,000 425,520 0.6105 0.224 0.224 0.232 0.224 0.232 1,862,823 0.2284 -1.64%
2006-05-03 0 0.610 0.610 0.620 0.610 0.620 405,000 247,560 0.6113 0.228 0.228 0.232 0.228 0.232 1,082,415 0.2287 0.00%
2006-05-02 0 0.610 0.610 0.620 0.600 0.620 226,000 138,020 0.6107 0.228 0.228 0.232 0.224 0.232 604,014 0.2285 0.00%
2006-04-28 0 0.610 0.600 0.620 0.600 0.630 312,000 189,960 0.6088 0.228 0.224 0.232 0.224 0.236 833,860 0.2278 -1.61%
2006-04-27 0 0.620 0.610 0.620 0.610 0.620 36,600 22,408 0.6122 0.232 0.228 0.232 0.228 0.232 97,818 0.2291 1.64%
2006-04-26 0 0.610 0.610 0.620 0.600 0.620 308,000 186,720 0.6062 0.228 0.228 0.232 0.224 0.232 823,170 0.2268 -1.61%
2006-04-25 0 0.620 0.600 0.620 0.600 0.620 1,106,000 672,400 0.6080 0.232 0.224 0.232 0.224 0.232 2,955,928 0.2275 1.64%
2006-04-24 0 0.610 0.610 0.620 0.610 0.630 1,374,000 847,800 0.6170 0.228 0.228 0.232 0.228 0.236 3,672,193 0.2309 -3.17%
2006-04-21 0 0.630 0.630 0.640 0.610 0.630 813,000 507,860 0.6247 0.236 0.236 0.239 0.228 0.236 2,172,848 0.2337 1.61%
2006-04-20 0 0.620 0.610 0.620 0.620 0.630 982,400 610,036 0.6210 0.232 0.228 0.232 0.232 0.236 2,625,591 0.2323 1.64%
2006-04-19 0 0.610 0.610 0.620 0.610 0.640 583,000 365,140 0.6263 0.228 0.228 0.232 0.228 0.239 1,558,143 0.2343 -4.69%
2006-04-18 0 0.640 0.630 0.640 0.630 0.650 812,000 519,180 0.6394 0.239 0.236 0.239 0.236 0.243 2,170,175 0.2392 0.00%
2006-04-13 0 0.640 0.630 0.650 0.620 0.640 430,600 272,920 0.6338 0.239 0.236 0.243 0.232 0.239 1,150,834 0.2371 3.23%
2006-04-12 0 0.620 0.620 0.630 0.620 0.640 832,800 523,260 0.6283 0.232 0.232 0.236 0.232 0.239 2,225,766 0.2351 -3.12%
2006-04-11 0 0.640 0.630 0.640 0.630 0.650 2,504,000 1,599,320 0.6387 0.239 0.236 0.239 0.236 0.243 6,692,264 0.2390 3.23%
2006-04-10 0 0.620 0.620 0.630 0.610 0.620 486,000 299,720 0.6167 0.232 0.232 0.236 0.228 0.232 1,298,898 0.2307 1.64%
2006-04-07 0 0.610 0.600 0.620 0.600 0.620 790,000 480,680 0.6085 0.228 0.224 0.232 0.224 0.232 2,111,377 0.2277 0.00%
2006-04-06 0 0.610 0.610 0.620 0.610 0.620 712,000 436,720 0.6134 0.228 0.228 0.232 0.228 0.232 1,902,912 0.2295 0.00%
2006-04-04 0 0.610 0.600 0.620 0.600 0.610 1,174,000 708,040 0.6031 0.228 0.224 0.232 0.224 0.228 3,137,667 0.2257 0.00%
2006-04-03 0 0.610 0.600 0.610 0.600 0.610 278,000 166,960 0.6006 0.228 0.224 0.228 0.224 0.228 742,991 0.2247 1.67%
2006-03-31 0 0.600 0.590 0.610 0.600 0.610 330,000 198,100 0.6003 0.224 0.221 0.228 0.224 0.228 881,968 0.2246 0.00%
2006-03-30 0 0.600 0.590 0.610 0.590 0.610 1,316,000 789,480 0.5999 0.224 0.221 0.228 0.221 0.228 3,517,180 0.2245 -1.64%
2006-03-29 0 0.610 0.610 0.620 0.610 0.620 144,000 88,300 0.6132 0.228 0.228 0.232 0.228 0.232 384,859 0.2294 0.00%
2006-03-28 0 0.610 0.600 0.620 0.590 0.630 690,000 417,100 0.6045 0.228 0.224 0.232 0.221 0.236 1,844,114 0.2262 -3.17%
2006-03-27 0 0.630 0.620 0.630 0.610 0.630 201,000 124,330 0.6186 0.236 0.232 0.236 0.228 0.236 537,198 0.2314 0.00%
2006-03-24 0 0.630 0.620 0.630 0.620 0.630 972,000 610,960 0.6286 0.236 0.232 0.236 0.232 0.236 2,597,796 0.2352 0.00%
2006-03-23 0 0.630 0.620 0.630 0.620 0.630 747,000 470,000 0.6292 0.236 0.232 0.236 0.232 0.236 1,996,454 0.2354 0.00%
2006-03-22 0 0.630 0.620 0.630 0.620 0.640 668,000 422,440 0.6324 0.236 0.232 0.236 0.232 0.239 1,785,316 0.2366 -1.56%
2006-03-21 0 0.640 0.630 0.640 0.610 0.640 641,000 399,990 0.6240 0.239 0.236 0.239 0.228 0.239 1,713,155 0.2335 4.92%
2006-03-20 0 0.610 0.600 0.620 0.600 0.620 1,076,000 654,520 0.6083 0.228 0.224 0.232 0.224 0.232 2,875,749 0.2276 1.67%
2006-03-17 0 0.600 0.600 0.610 0.590 0.600 539,000 323,050 0.5994 0.224 0.224 0.228 0.221 0.224 1,440,547 0.2243 0.00%
2006-03-16 0 0.600 0.590 0.600 0.600 0.600 129,000 77,350 0.5996 0.224 0.221 0.224 0.224 0.224 344,769 0.2244 0.00%
2006-03-15 0 0.600 0.590 0.610 0.590 0.600 946,000 560,940 0.5930 0.224 0.221 0.228 0.221 0.224 2,528,307 0.2219 0.00%
2006-03-14 0 0.600 0.590 0.610 0.580 0.600 1,224,000 726,460 0.5935 0.224 0.221 0.228 0.217 0.224 3,271,298 0.2221 1.69%
2006-03-13 0 0.590 0.580 0.600 0.580 0.590 1,268,000 747,040 0.5891 0.221 0.217 0.224 0.217 0.221 3,388,894 0.2204 -1.67%
2006-03-10 0 0.600 0.590 0.600 0.580 0.600 2,896,000 1,710,740 0.5907 0.224 0.221 0.224 0.217 0.224 7,739,934 0.2210 0.00%
2006-03-09 0 0.600 0.590 0.610 0.600 0.610 1,106,000 665,700 0.6019 0.224 0.221 0.228 0.224 0.228 2,955,928 0.2252 0.00%
2006-03-08 0 0.600 0.600 0.610 0.580 0.620 2,151,000 1,278,050 0.5942 0.224 0.224 0.228 0.217 0.232 5,748,825 0.2223 0.00%
2006-03-07 0 0.600 0.600 0.620 0.600 0.610 844,000 512,350 0.6070 0.224 0.224 0.232 0.224 0.228 2,255,699 0.2271 -1.64%
2006-03-06 0 0.610 0.610 0.620 0.600 0.610 1,925,350 1,174,390 0.6100 0.228 0.228 0.232 0.224 0.228 5,145,747 0.2282 0.00%
2006-03-03 0 0.610 0.610 0.630 0.610 0.620 484,000 298,800 0.6174 0.228 0.228 0.236 0.228 0.232 1,293,553 0.2310 0.00%
2006-03-02 0 0.610 0.610 0.620 0.610 0.620 620,000 379,200 0.6116 0.228 0.228 0.232 0.228 0.232 1,657,030 0.2288 -1.61%
2006-03-01 0 0.620 0.610 0.620 0.610 0.630 828,000 507,660 0.6131 0.232 0.228 0.232 0.228 0.236 2,212,937 0.2294 1.64%
2006-02-28 0 0.610 0.610 0.630 0.610 0.630 850,000 527,500 0.6206 0.228 0.228 0.236 0.228 0.236 2,271,735 0.2322 -1.61%
2006-02-27 0 0.620 0.620 0.630 0.610 0.640 1,286,000 799,940 0.6220 0.232 0.232 0.236 0.228 0.239 3,437,001 0.2327 -1.59%
2006-02-24 0 0.630 0.620 0.630 0.620 0.630 454,000 284,180 0.6259 0.236 0.232 0.236 0.232 0.236 1,213,374 0.2342 1.61%
2006-02-23 0 0.620 0.620 0.630 0.620 0.630 783,200 490,476 0.6262 0.232 0.232 0.236 0.232 0.236 2,093,203 0.2343 0.00%
2006-02-22 0 0.620 0.620 0.630 0.610 0.630 573,000 354,060 0.6179 0.232 0.232 0.236 0.228 0.236 1,531,417 0.2312 0.00%
2006-02-21 0 0.620 0.620 0.640 0.620 0.640 1,140,000 718,760 0.6305 0.232 0.232 0.239 0.232 0.239 3,046,797 0.2359 0.00%
2006-02-20 0 0.620 0.620 0.630 0.620 0.630 372,500 234,235 0.6288 0.232 0.232 0.236 0.232 0.236 995,554 0.2353 0.00%
2006-02-17 0 0.620 0.620 0.630 0.610 0.630 504,600 312,548 0.6194 0.232 0.232 0.236 0.228 0.236 1,348,609 0.2318 1.64%
2006-02-16 0 0.610 0.610 0.630 0.610 0.630 1,107,000 687,630 0.6212 0.228 0.228 0.236 0.228 0.236 2,958,601 0.2324 -3.17%
2006-02-15 0 0.630 0.620 0.640 0.620 0.640 884,000 554,540 0.6273 0.236 0.232 0.239 0.232 0.239 2,362,604 0.2347 -1.56%
2006-02-14 0 0.640 0.630 0.640 0.640 0.640 506,000 323,840 0.6400 0.239 0.236 0.239 0.239 0.239 1,352,350 0.2395 1.59%
2006-02-13 0 0.630 0.630 0.640 0.630 0.650 556,000 355,460 0.6393 0.236 0.236 0.239 0.236 0.243 1,485,982 0.2392 -1.56%
2006-02-10 0 0.640 0.630 0.640 0.630 0.640 222,000 141,680 0.6382 0.239 0.236 0.239 0.236 0.239 593,324 0.2388 1.59%
2006-02-09 0 0.630 0.630 0.640 0.620 0.640 736,000 463,380 0.6296 0.236 0.236 0.239 0.232 0.239 1,967,055 0.2356 0.00%
2006-02-08 0 0.630 0.620 0.630 0.630 0.640 978,000 617,440 0.6313 0.236 0.232 0.236 0.236 0.239 2,613,831 0.2362 0.00%
2006-02-07 0 0.630 0.630 0.640 0.630 0.650 720,000 459,140 0.6377 0.236 0.236 0.239 0.236 0.243 1,924,293 0.2386 -1.56%
2006-02-06 0 0.640 0.630 0.640 0.620 0.640 296,000 189,360 0.6397 0.239 0.236 0.239 0.232 0.239 791,098 0.2394 3.23%
2006-02-03 0 0.620 0.620 0.630 0.610 0.620 1,038,000 638,560 0.6152 0.232 0.232 0.236 0.228 0.232 2,774,189 0.2302 -1.59%
2006-02-02 0 0.630 0.620 0.630 0.620 0.640 1,226,000 773,680 0.6311 0.236 0.232 0.236 0.232 0.239 3,276,643 0.2361 0.00%
2006-02-01 0 0.630 0.610 0.630 0.610 0.630 1,904,000 1,179,860 0.6197 0.236 0.228 0.236 0.228 0.236 5,088,686 0.2319 3.28%
2006-01-27 0 0.610 0.610 0.630 0.610 0.630 1,936,000 1,204,620 0.6222 0.228 0.228 0.236 0.228 0.236 5,174,210 0.2328 0.00%
2006-01-26 0 0.610 0.610 0.620 0.610 0.630 506,000 313,820 0.6202 0.228 0.228 0.232 0.228 0.236 1,352,350 0.2321 0.00%
2006-01-25 0 0.610 0.610 0.620 0.610 0.620 850,000 520,500 0.6124 0.228 0.228 0.232 0.228 0.232 2,271,735 0.2291 0.00%
2006-01-24 0 0.610 0.600 0.610 0.600 0.610 822,000 496,800 0.6044 0.228 0.224 0.228 0.224 0.228 2,196,901 0.2261 5.17%
2006-01-23 0 0.580 0.570 0.590 0.570 0.600 1,062,000 619,960 0.5838 0.217 0.213 0.221 0.213 0.224 2,838,332 0.2184 -1.69%
2006-01-20 0 0.590 0.580 0.610 0.580 0.610 972,000 576,420 0.5930 0.221 0.217 0.228 0.217 0.228 2,597,796 0.2219 -3.28%
2006-01-19 0 0.610 0.600 0.610 0.590 0.610 350,000 209,960 0.5999 0.228 0.224 0.228 0.221 0.228 935,420 0.2245 3.39%
2006-01-18 0 0.590 0.590 0.600 0.590 0.600 396,000 233,920 0.5907 0.221 0.221 0.224 0.221 0.224 1,058,361 0.2210 -1.67%
2006-01-17 0 0.600 0.590 0.600 0.590 0.600 849,000 505,860 0.5958 0.224 0.221 0.224 0.221 0.224 2,269,062 0.2229 0.00%
2006-01-16 0 0.600 0.600 0.610 0.600 0.610 762,000 458,620 0.6019 0.224 0.224 0.228 0.224 0.228 2,036,543 0.2252 -1.64%
2006-01-13 0 0.610 0.610 0.620 0.590 0.630 1,056,000 640,400 0.6064 0.228 0.228 0.232 0.221 0.236 2,822,296 0.2269 -1.61%
2006-01-12 0 0.620 0.620 0.630 0.620 0.620 469,300 290,914 0.6199 0.232 0.232 0.236 0.232 0.232 1,254,265 0.2319 0.00%
2006-01-11 0 0.620 0.620 0.630 0.620 0.630 466,000 290,000 0.6223 0.232 0.232 0.236 0.232 0.236 1,245,445 0.2328 0.00%
2006-01-10 0 0.620 0.620 0.640 0.620 0.650 1,296,000 815,660 0.6294 0.232 0.232 0.239 0.232 0.243 3,463,727 0.2355 -4.62%
2006-01-09 0 0.650 0.640 0.660 0.640 0.660 1,294,000 841,640 0.6504 0.243 0.239 0.247 0.239 0.247 3,458,382 0.2434 0.00%
2006-01-06 0 0.650 0.640 0.660 0.630 0.650 2,090,000 1,332,680 0.6376 0.243 0.239 0.247 0.236 0.243 5,585,795 0.2386 0.00%
2006-01-05 0 0.650 0.640 0.650 0.640 0.660 884,000 573,100 0.6483 0.243 0.239 0.243 0.239 0.247 2,362,604 0.2426 0.00%
2006-01-04 0 0.650 0.640 0.650 0.620 0.650 1,104,800 696,312 0.6303 0.243 0.239 0.243 0.232 0.243 2,952,721 0.2358 4.84%
2006-01-03 0 0.620 0.610 0.630 0.600 0.620 666,000 411,200 0.6174 0.232 0.228 0.236 0.224 0.232 1,779,971 0.2310 1.64%
2005-12-30 0 0.610 0.600 0.620 0.600 0.610 1,422,000 856,000 0.6020 0.228 0.224 0.232 0.224 0.228 3,800,479 0.2252 1.67%
2005-12-29 0 0.600 0.600 0.610 0.570 0.600 1,412,000 844,920 0.5984 0.224 0.224 0.228 0.213 0.224 3,773,752 0.2239 1.69%
2005-12-28 0 0.590 0.580 0.590 0.580 0.600 1,406,000 836,480 0.5949 0.221 0.217 0.221 0.217 0.224 3,757,717 0.2226 -1.67%
2005-12-23 0 0.600 0.600 0.610 0.570 0.610 2,742,400 1,641,976 0.5987 0.224 0.224 0.228 0.213 0.228 7,329,418 0.2240 5.26%
2005-12-22 0 0.570 0.570 0.580 0.510 0.590 6,255,000 3,480,010 0.5564 0.213 0.213 0.217 0.191 0.221 16,717,296 0.2082 -1.72%
2005-12-21 0 0.580 0.580 0.590 0.570 0.670 7,658,500 4,586,235 0.5988 0.217 0.217 0.221 0.213 0.251 20,468,331 0.2241 -19.44%
2005-12-20 0 0.720 0.720 0.730 0.700 0.730 814,000 577,860 0.7099 0.269 0.269 0.273 0.262 0.273 2,175,520 0.2656 4.35%
2005-12-19 0 0.690 0.690 0.700 0.680 0.700 1,554,000 1,081,160 0.6957 0.258 0.258 0.262 0.254 0.262 4,153,266 0.2603 1.47%
2005-12-16 0 0.680 0.680 0.690 0.680 0.700 1,900,000 1,305,740 0.6872 0.254 0.254 0.258 0.254 0.262 5,077,995 0.2571 -2.86%
2005-12-15 0 0.700 0.700 0.710 0.700 0.700 692,000 484,400 0.7000 0.262 0.262 0.266 0.262 0.262 1,849,459 0.2619 0.00%
2005-12-14 0 0.700 0.690 0.700 0.700 0.710 756,000 532,040 0.7038 0.262 0.258 0.262 0.262 0.266 2,020,508 0.2633 0.00%
2005-12-13 0 0.700 0.700 0.710 0.700 0.720 890,200 626,594 0.7039 0.262 0.262 0.266 0.262 0.269 2,379,175 0.2634 -2.78%
2005-12-12 0 0.720 0.710 0.720 0.710 0.720 566,000 401,900 0.7101 0.269 0.266 0.269 0.266 0.269 1,512,708 0.2657 2.86%
2005-12-09 0 0.700 0.700 0.710 0.700 0.710 1,206,000 847,820 0.7030 0.262 0.262 0.266 0.262 0.266 3,223,191 0.2630 1.45%
2005-12-08 0 0.690 0.690 0.700 0.690 0.710 390,000 272,180 0.6979 0.258 0.258 0.262 0.258 0.266 1,042,325 0.2611 -1.43%
2005-12-07 0 0.700 0.700 0.710 0.700 0.710 284,000 199,560 0.7027 0.262 0.262 0.266 0.262 0.266 759,027 0.2629 0.00%
2005-12-06 0 0.700 0.690 0.700 0.700 0.740 1,104,000 782,000 0.7083 0.262 0.258 0.262 0.262 0.277 2,950,583 0.2650 -5.41%
2005-12-05 0 0.740 0.730 0.740 0.730 0.740 206,000 150,560 0.7309 0.277 0.273 0.277 0.273 0.277 550,562 0.2735 0.00%
2005-12-02 0 0.740 0.740 0.750 0.730 0.740 978,000 717,340 0.7335 0.277 0.277 0.281 0.273 0.277 2,613,831 0.2744 2.78%
2005-12-01 0 0.720 0.720 0.730 0.710 0.730 590,000 423,700 0.7181 0.269 0.269 0.273 0.266 0.273 1,576,851 0.2687 0.00%
2005-11-30 0 0.720 0.710 0.720 0.710 0.720 206,000 147,820 0.7176 0.269 0.266 0.269 0.266 0.269 550,562 0.2685 1.41%
2005-11-29 0 0.710 0.710 0.720 0.710 0.710 372,000 264,120 0.7100 0.266 0.266 0.269 0.266 0.266 994,218 0.2657 1.43%
2005-11-28 0 0.700 0.700 0.730 0.700 0.720 512,000 366,300 0.7154 0.262 0.262 0.273 0.262 0.269 1,368,386 0.2677 -1.41%
2005-11-25 0 0.710 0.710 0.720 0.700 0.710 288,000 203,700 0.7073 0.266 0.266 0.269 0.262 0.266 769,717 0.2646 1.43%
2005-11-24 0 0.700 0.700 0.710 0.700 0.700 530,000 371,000 0.7000 0.262 0.262 0.266 0.262 0.262 1,416,493 0.2619 -1.41%
2005-11-23 0 0.710 0.710 0.720 0.700 0.710 320,000 226,700 0.7084 0.266 0.266 0.269 0.262 0.266 855,241 0.2651 1.43%
2005-11-22 0 0.700 0.700 0.710 0.700 0.710 612,000 430,920 0.7041 0.262 0.262 0.266 0.262 0.266 1,635,649 0.2635 0.00%
2005-11-21 0 0.700 0.700 0.710 0.690 0.700 152,000 106,300 0.6993 0.262 0.262 0.266 0.258 0.262 406,240 0.2617 0.00%
2005-11-18 0 0.700 0.700 0.710 0.690 0.700 191,000 133,550 0.6992 0.262 0.262 0.266 0.258 0.262 510,472 0.2616 -1.41%
2005-11-17 0 0.710 0.690 0.710 0.700 0.710 294,000 206,240 0.7015 0.266 0.258 0.266 0.262 0.266 785,753 0.2625 1.43%
2005-11-16 0 0.700 0.700 0.710 0.700 0.710 96,000 67,300 0.7010 0.262 0.262 0.266 0.262 0.266 256,572 0.2623 0.00%
2005-11-15 0 0.700 0.700 0.710 0.700 0.700 240,000 168,000 0.7000 0.262 0.262 0.266 0.262 0.262 641,431 0.2619 -1.41%
2005-11-14 0 0.710 0.700 0.710 0.700 0.710 526,000 373,360 0.7098 0.266 0.262 0.266 0.262 0.266 1,405,803 0.2656 0.00%
2005-11-11 0 0.710 0.690 0.710 0.690 0.710 514,000 358,800 0.6981 0.266 0.258 0.266 0.258 0.266 1,373,731 0.2612 1.43%
2005-11-10 0 0.700 0.680 0.700 0.680 0.700 500,000 344,980 0.6900 0.262 0.254 0.262 0.254 0.262 1,336,315 0.2582 1.45%
2005-11-09 0 0.690 0.680 0.690 0.680 0.690 460,000 315,160 0.6851 0.258 0.254 0.258 0.254 0.258 1,229,409 0.2564 2.99%
2005-11-08 0 0.670 0.660 0.670 0.670 0.680 632,000 426,900 0.6755 0.251 0.247 0.251 0.251 0.254 1,689,102 0.2527 -1.47%
2005-11-07 0 0.680 0.670 0.680 0.670 0.710 1,092,000 758,640 0.6947 0.254 0.251 0.254 0.251 0.266 2,918,511 0.2599 -2.86%
2005-11-04 0 0.700 0.710 0.720 0.690 0.800 2,480,000 1,785,120 0.7198 0.262 0.266 0.269 0.258 0.299 6,628,120 0.2693 4.48%
2005-11-03 0 0.670 0.670 0.690 0.650 0.700 1,952,000 1,325,880 0.6792 0.251 0.251 0.258 0.243 0.262 5,216,972 0.2541 4.69%
2005-11-02 0 0.640 0.640 0.650 0.630 0.640 324,000 207,160 0.6394 0.239 0.239 0.243 0.236 0.239 865,932 0.2392 1.59%
2005-11-01 0 0.630 0.630 0.640 0.630 0.640 748,500 473,960 0.6332 0.236 0.236 0.239 0.236 0.239 2,000,463 0.2369 3.28%
2005-10-31 0 0.610 0.610 0.620 0.610 0.640 1,122,000 699,520 0.6235 0.228 0.228 0.232 0.228 0.239 2,998,690 0.2333 0.00%
2005-10-28 0 0.610 0.610 0.620 0.610 0.640 1,034,400 644,832 0.6234 0.228 0.228 0.232 0.228 0.239 2,764,568 0.2332 -4.69%
2005-10-27 0 0.640 0.630 0.650 0.630 0.650 1,377,230 879,118 0.6383 0.239 0.236 0.243 0.236 0.243 3,680,825 0.2388 -3.03%
2005-10-26 0 0.660 0.660 0.670 0.650 0.680 504,000 334,900 0.6645 0.247 0.247 0.251 0.243 0.254 1,347,005 0.2486 -1.49%
2005-10-25 0 0.670 0.670 0.680 0.670 0.690 626,000 425,880 0.6803 0.251 0.251 0.254 0.251 0.258 1,673,066 0.2546 -1.47%
2005-10-24 0 0.680 0.670 0.690 0.680 0.700 606,000 416,160 0.6867 0.254 0.251 0.258 0.254 0.262 1,619,613 0.2570 -2.86%
2005-10-21 0 0.700 0.700 0.710 0.700 0.700 290,000 203,000 0.7000 0.262 0.262 0.266 0.262 0.262 775,062 0.2619 -1.41%
2005-10-20 0 0.710 0.700 0.710 0.700 0.720 310,000 221,400 0.7142 0.266 0.262 0.266 0.262 0.269 828,515 0.2672 0.00%
2005-10-19 0 0.710 0.700 0.720 0.700 0.710 768,000 540,320 0.7035 0.266 0.262 0.269 0.262 0.266 2,052,579 0.2632 0.00%
2005-10-18 0 0.710 0.710 0.720 0.710 0.730 380,000 272,820 0.7179 0.266 0.266 0.269 0.266 0.273 1,015,599 0.2686 -2.74%
2005-10-17 0 0.730 0.710 0.740 0.710 0.730 1,372,000 995,780 0.7258 0.273 0.266 0.277 0.266 0.273 3,666,847 0.2716 0.00%
2005-10-14 0 0.730 0.730 0.750 0.730 0.750 450,000 332,420 0.7387 0.273 0.273 0.281 0.273 0.281 1,202,683 0.2764 -2.67%
2005-10-13 0 0.750 0.730 0.750 0.730 0.750 1,190,000 882,660 0.7417 0.281 0.273 0.281 0.273 0.281 3,180,429 0.2775 0.00%
2005-10-12 0 0.750 0.740 0.750 0.740 0.760 724,000 546,200 0.7544 0.281 0.277 0.281 0.277 0.284 1,934,984 0.2823 0.00%
2005-10-10 0 0.750 0.740 0.750 0.750 0.760 308,000 231,100 0.7503 0.281 0.277 0.281 0.281 0.284 823,170 0.2807 1.35%
2005-10-07 0 0.740 0.740 0.750 0.740 0.750 298,000 222,060 0.7452 0.277 0.277 0.281 0.277 0.281 796,444 0.2788 0.00%
2005-10-06 0 0.740 0.740 0.750 0.740 0.750 1,128,000 842,480 0.7469 0.277 0.277 0.281 0.277 0.281 3,014,726 0.2795 -1.33%
2005-10-05 0 0.750 0.750 0.760 0.750 0.760 714,000 541,000 0.7577 0.281 0.281 0.284 0.281 0.284 1,908,257 0.2835 -1.32%
2005-10-04 0 0.760 0.760 0.770 0.750 0.760 1,060,000 804,000 0.7585 0.284 0.284 0.288 0.281 0.284 2,832,987 0.2838 0.00%
2005-10-03 0 0.760 0.750 0.760 0.740 0.760 344,000 258,660 0.7519 0.284 0.281 0.284 0.277 0.284 919,384 0.2813 1.33%
2005-09-30 0 0.750 0.750 0.760 0.750 0.760 574,000 431,600 0.7519 0.281 0.281 0.284 0.281 0.284 1,534,089 0.2813 -1.32%
2005-09-29 0 0.760 0.750 0.760 0.740 0.760 996,000 747,080 0.7501 0.284 0.281 0.284 0.277 0.284 2,661,939 0.2807 0.00%
2005-09-28 0 0.760 0.740 0.760 0.750 0.760 244,000 183,380 0.7516 0.284 0.277 0.284 0.281 0.284 652,122 0.2812 1.33%
2005-09-27 0 0.750 0.740 0.750 0.750 0.760 962,000 722,020 0.7505 0.281 0.277 0.281 0.281 0.284 2,571,069 0.2808 -1.32%
2005-09-26 0 0.760 0.760 0.770 0.760 0.770 316,000 242,060 0.7660 0.284 0.284 0.288 0.284 0.288 844,551 0.2866 0.00%
2005-09-23 0 0.760 0.760 0.770 0.750 0.770 408,000 309,440 0.7584 0.284 0.284 0.288 0.281 0.288 1,090,433 0.2838 1.33%
2005-09-22 0 0.750 0.750 0.760 0.750 0.760 288,000 216,600 0.7521 0.281 0.281 0.284 0.281 0.284 769,717 0.2814 -1.32%
2005-09-21 0 0.760 0.760 0.770 0.750 0.770 574,000 435,360 0.7585 0.284 0.284 0.288 0.281 0.288 1,534,089 0.2838 -1.30%
2005-09-20 0 0.770 0.760 0.770 0.760 0.770 568,400 434,208 0.7639 0.288 0.284 0.288 0.284 0.288 1,519,122 0.2858 1.32%
2005-09-16 0 0.760 0.760 0.770 0.760 0.770 676,000 515,940 0.7632 0.284 0.284 0.288 0.284 0.288 1,806,697 0.2856 0.00%
2005-09-15 0 0.760 0.760 0.770 0.760 0.770 460,000 350,440 0.7618 0.284 0.284 0.288 0.284 0.288 1,229,409 0.2850 -1.30%
2005-09-14 0 0.770 0.760 0.770 0.760 0.770 676,000 520,400 0.7698 0.288 0.284 0.288 0.284 0.288 1,806,697 0.2880 0.00%
2005-09-13 0 0.770 0.770 0.780 0.770 0.770 554,000 426,580 0.7700 0.288 0.288 0.292 0.288 0.288 1,480,637 0.2881 0.00%
2005-09-12 0 0.770 0.760 0.770 0.770 0.790 1,616,000 1,250,080 0.7736 0.288 0.284 0.288 0.288 0.296 4,318,969 0.2894 -1.28%
2005-09-09 0 0.780 0.780 0.790 0.780 0.800 1,694,200 1,334,528 0.7877 0.292 0.292 0.296 0.292 0.299 4,527,968 0.2947 1.30%
2005-09-08 0 0.770 0.770 0.780 0.770 0.790 802,000 621,160 0.7745 0.288 0.288 0.292 0.288 0.296 2,143,449 0.2898 0.00%
2005-09-07 0 0.770 0.770 0.780 0.770 0.790 534,000 417,940 0.7827 0.288 0.288 0.292 0.288 0.296 1,427,184 0.2928 -1.28%
2005-09-06 0 0.780 0.780 0.790 0.780 0.790 902,000 705,160 0.7818 0.292 0.292 0.296 0.292 0.296 2,410,712 0.2925 0.00%
2005-09-05 0 0.780 0.770 0.780 0.780 0.800 1,410,000 1,107,680 0.7856 0.292 0.288 0.292 0.292 0.299 3,768,407 0.2939 0.00%
2005-09-02 0 0.780 0.780 0.790 0.780 0.820 1,774,000 1,407,540 0.7934 0.292 0.292 0.296 0.292 0.307 4,741,244 0.2969 -3.70%
2005-09-01 0 0.810 0.810 0.820 0.780 0.830 3,026,000 2,458,660 0.8125 0.303 0.303 0.307 0.292 0.311 8,087,376 0.3040 3.85%
2005-08-31 0 0.780 0.770 0.780 0.760 0.780 584,000 449,940 0.7704 0.292 0.288 0.292 0.284 0.292 1,560,815 0.2883 1.30%
2005-08-30 0 0.770 0.760 0.770 0.740 0.780 1,392,000 1,049,880 0.7542 0.288 0.284 0.288 0.277 0.292 3,720,300 0.2822 2.67%
2005-08-29 0 0.750 0.750 0.760 0.740 0.760 1,036,000 778,300 0.7513 0.281 0.281 0.284 0.277 0.284 2,768,844 0.2811 -1.32%
2005-08-26 0 0.760 0.750 0.760 0.740 0.780 2,704,000 2,019,500 0.7469 0.284 0.281 0.284 0.277 0.292 7,226,789 0.2794 -1.30%
2005-08-25 0 0.770 0.770 0.780 0.740 0.780 2,492,000 1,890,860 0.7588 0.288 0.288 0.292 0.277 0.292 6,660,192 0.2839 -1.28%
2005-08-24 0 0.780 0.770 0.780 0.770 0.800 1,534,000 1,189,040 0.7751 0.292 0.288 0.292 0.288 0.299 4,099,813 0.2900 -1.27%
2005-08-23 0 0.790 0.790 0.800 0.790 0.800 2,294,000 1,816,400 0.7918 0.296 0.296 0.299 0.296 0.299 6,131,011 0.2963 -1.25%
2005-08-22 0 0.800 0.800 0.810 0.800 0.840 1,544,000 1,270,420 0.8228 0.299 0.299 0.303 0.299 0.314 4,126,539 0.3079 -3.61%
2005-08-19 0 0.830 0.830 0.840 0.830 0.850 1,358,000 1,137,500 0.8376 0.311 0.311 0.314 0.311 0.318 3,629,430 0.3134 -1.19%
2005-08-18 0 0.840 0.840 0.850 0.840 0.870 2,481,000 2,129,580 0.8584 0.314 0.314 0.318 0.314 0.326 6,630,793 0.3212 -2.33%
2005-08-17 0 0.860 0.860 0.870 0.850 0.880 3,602,000 3,092,720 0.8586 0.322 0.322 0.326 0.318 0.329 9,626,810 0.3213 -3.37%
2005-08-16 0 1.050 1.040 1.050 1.040 1.050 8,255,900 8,644,866 1.0471 0.333 0.330 0.333 0.330 0.333 26,031,694 0.3321 0.96%
2005-08-15 0 1.040 1.040 1.050 1.030 1.050 3,984,800 4,140,244 1.0390 0.330 0.330 0.333 0.327 0.333 12,564,480 0.3295 0.97%
2005-08-12 0 1.030 1.030 1.040 1.020 1.050 5,352,000 5,546,380 1.0363 0.327 0.327 0.330 0.323 0.333 16,875,401 0.3287 -1.90%
2005-08-11 0 1.050 1.040 1.050 1.040 1.050 2,560,000 2,677,960 1.0461 0.333 0.330 0.333 0.330 0.333 8,071,941 0.3318 0.00%
2005-08-10 0 1.050 1.050 1.060 1.040 1.050 3,082,000 3,231,020 1.0484 0.333 0.333 0.336 0.330 0.333 9,717,860 0.3325 0.00%
2005-08-09 0 1.050 1.040 1.050 1.040 1.060 2,858,000 2,990,360 1.0463 0.333 0.330 0.333 0.330 0.336 9,011,565 0.3318 -0.94%
2005-08-08 0 1.060 1.050 1.060 1.040 1.070 6,620,600 6,982,072 1.0546 0.336 0.333 0.336 0.330 0.339 20,875,426 0.3345 0.95%
2005-08-05 0 1.050 1.040 1.050 1.030 1.050 4,213,200 4,371,080 1.0375 0.333 0.330 0.333 0.327 0.333 13,284,649 0.3290 0.96%
2005-08-04 0 1.040 1.040 1.050 1.040 1.050 6,016,000 6,261,700 1.0408 0.330 0.330 0.333 0.330 0.333 18,969,061 0.3301 0.00%
2005-08-03 0 1.040 1.030 1.040 1.030 1.050 4,466,000 4,639,000 1.0387 0.330 0.327 0.330 0.327 0.333 14,081,753 0.3294 0.00%
2005-08-02 0 1.040 1.030 1.040 1.030 1.050 4,766,000 4,944,700 1.0375 0.330 0.327 0.330 0.327 0.333 15,027,683 0.3290 0.97%
2005-08-01 0 1.030 1.020 1.030 1.010 1.050 10,104,000 10,403,140 1.0296 0.327 0.323 0.327 0.320 0.333 31,858,941 0.3265 0.00%
2005-07-29 0 1.030 1.020 1.030 1.010 1.080 24,398,000 25,462,460 1.0436 0.327 0.323 0.327 0.320 0.343 76,929,379 0.3310 -3.74%
2005-07-28 0 1.070 1.060 1.070 0.920 1.110 25,437,400 27,181,356 1.0686 0.339 0.336 0.339 0.292 0.352 80,206,713 0.3389 15.05%
2005-07-27 0 0.930 0.920 0.930 0.920 0.940 690,000 639,400 0.9267 0.295 0.292 0.295 0.292 0.298 2,175,640 0.2939 3.33%
2005-07-26 0 0.900 0.900 0.920 0.900 0.920 336,000 307,440 0.9150 0.285 0.285 0.292 0.285 0.292 1,059,442 0.2902 -2.17%
2005-07-25 0 0.920 0.910 0.930 0.910 0.940 1,469,000 1,364,480 0.9288 0.292 0.289 0.295 0.289 0.298 4,631,907 0.2946 -1.08%
2005-07-22 0 0.930 0.920 0.930 0.920 0.930 614,000 568,320 0.9256 0.295 0.292 0.295 0.292 0.295 1,936,005 0.2936 1.09%
2005-07-21 0 0.920 0.920 0.930 0.900 0.930 2,282,600 2,103,948 0.9217 0.292 0.292 0.295 0.285 0.295 7,197,270 0.2923 4.55%
2005-07-20 0 0.880 0.880 0.900 0.880 0.890 496,800 439,552 0.8848 0.279 0.279 0.285 0.279 0.282 1,566,461 0.2806 0.00%
2005-07-19 0 0.880 0.880 0.890 0.880 0.880 232,000 204,160 0.8800 0.279 0.279 0.282 0.279 0.279 731,520 0.2791 0.00%
2005-07-18 0 0.880 0.870 0.880 0.870 0.890 428,000 378,440 0.8842 0.279 0.276 0.279 0.276 0.282 1,349,528 0.2804 0.00%
2005-07-15 0 0.880 0.870 0.880 0.850 0.880 196,400 170,644 0.8689 0.279 0.276 0.279 0.270 0.279 619,269 0.2756 2.33%
2005-07-14 0 0.860 0.850 0.870 0.860 0.870 878,000 757,520 0.8628 0.273 0.270 0.276 0.273 0.276 2,768,423 0.2736 -1.15%
2005-07-13 0 0.870 0.860 0.870 0.870 0.890 458,000 401,400 0.8764 0.276 0.273 0.276 0.276 0.282 1,444,121 0.2780 -1.14%
2005-07-12 0 0.880 0.870 0.880 0.880 0.880 170,000 149,600 0.8800 0.279 0.276 0.279 0.279 0.279 536,027 0.2791 1.15%
2005-07-11 0 0.870 0.870 0.890 0.870 0.890 544,400 478,916 0.8797 0.276 0.276 0.282 0.276 0.282 1,716,549 0.2790 -1.14%
2005-07-08 0 0.880 0.870 0.880 0.880 0.880 476,000 418,880 0.8800 0.279 0.276 0.279 0.279 0.279 1,500,876 0.2791 0.00%
2005-07-07 0 0.880 0.870 0.890 0.880 0.890 402,000 354,620 0.8821 0.279 0.276 0.282 0.279 0.282 1,267,547 0.2798 0.00%
2005-07-06 0 0.880 0.880 0.890 0.880 0.900 300,000 267,240 0.8908 0.279 0.279 0.282 0.279 0.285 945,931 0.2825 0.00%
2005-07-05 0 0.880 0.880 0.900 0.880 0.900 640,000 566,440 0.8851 0.279 0.279 0.285 0.279 0.285 2,017,985 0.2807 -1.12%
2005-07-04 0 0.890 0.880 0.900 0.880 0.890 202,000 179,380 0.8880 0.282 0.279 0.285 0.279 0.282 636,927 0.2816 1.14%
2005-06-30 0 0.880 0.870 0.890 0.880 0.900 730,000 643,680 0.8818 0.279 0.276 0.282 0.279 0.285 2,301,764 0.2796 -1.12%
2005-06-29 0 0.890 0.890 0.900 0.890 0.900 420,000 376,220 0.8958 0.282 0.282 0.285 0.282 0.285 1,324,303 0.2841 0.00%
2005-06-28 0 0.890 0.880 0.900 0.890 0.920 620,000 559,140 0.9018 0.282 0.279 0.285 0.282 0.292 1,954,923 0.2860 -5.32%
2005-06-27 0 0.940 0.940 0.950 0.750 0.950 3,650,000 3,225,960 0.8838 0.298 0.298 0.301 0.238 0.301 11,508,822 0.2803 2.17%
2005-06-24 0 0.920 0.910 0.920 0.880 0.920 2,879,100 2,610,946 0.9069 0.292 0.289 0.292 0.279 0.292 9,078,096 0.2876 2.22%
2005-06-23 0 0.900 0.900 0.910 0.830 0.910 5,375,000 4,684,600 0.8716 0.285 0.285 0.289 0.263 0.289 16,947,922 0.2764 3.45%
2005-06-22 0 0.870 0.870 0.880 0.870 0.930 4,186,000 3,760,120 0.8983 0.276 0.276 0.279 0.276 0.295 13,198,884 0.2849 -5.43%
2005-06-21 0 0.920 0.910 0.920 0.920 0.920 458,000 421,360 0.9200 0.292 0.289 0.292 0.292 0.292 1,444,121 0.2918 0.00%
2005-06-20 0 0.920 0.920 0.930 0.910 0.920 600,000 551,600 0.9193 0.292 0.292 0.295 0.289 0.292 1,891,861 0.2916 0.00%
2005-06-17 0 0.920 0.920 0.930 0.910 0.930 392,000 360,380 0.9193 0.292 0.292 0.295 0.289 0.295 1,236,016 0.2916 0.00%
2005-06-16 0 0.920 0.910 0.930 0.910 0.940 413,200 379,376 0.9181 0.292 0.289 0.295 0.289 0.298 1,302,862 0.2912 0.00%
2005-06-15 0 0.920 0.920 0.930 0.920 0.920 380,000 349,600 0.9200 0.292 0.292 0.295 0.292 0.292 1,198,179 0.2918 0.00%
2005-06-14 0 0.920 0.920 0.930 0.920 0.920 436,000 401,120 0.9200 0.292 0.292 0.295 0.292 0.292 1,374,752 0.2918 0.00%
2005-06-13 0 0.920 0.920 0.930 0.920 0.940 654,500 608,690 0.9300 0.292 0.292 0.295 0.292 0.298 2,063,705 0.2950 -1.08%
2005-06-10 0 0.930 0.930 0.950 0.930 0.950 426,000 399,640 0.9381 0.295 0.295 0.301 0.295 0.301 1,343,221 0.2975 -1.06%
2005-06-09 0 0.940 0.940 0.950 0.930 0.950 678,000 637,820 0.9407 0.298 0.298 0.301 0.295 0.301 2,137,803 0.2984 -2.08%
2005-06-08 0 0.960 0.950 0.970 0.950 0.960 532,000 509,860 0.9584 0.304 0.301 0.308 0.301 0.304 1,677,450 0.3039 1.05%
2005-06-07 0 0.950 0.950 0.960 0.940 0.970 980,000 937,580 0.9567 0.301 0.301 0.304 0.298 0.308 3,090,040 0.3034 1.06%
2005-06-06 0 0.940 0.930 0.940 0.930 0.950 148,000 138,200 0.9338 0.298 0.295 0.298 0.295 0.301 466,659 0.2961 0.00%
2005-06-03 0 0.940 0.930 0.940 0.930 0.940 240,000 223,520 0.9313 0.298 0.295 0.298 0.295 0.298 756,744 0.2954 1.08%
2005-06-02 0 0.930 0.930 0.940 0.920 0.930 664,000 614,360 0.9252 0.295 0.295 0.298 0.292 0.295 2,093,660 0.2934 1.09%
2005-06-01 0 0.920 0.920 0.930 0.910 0.920 639,000 587,730 0.9198 0.292 0.292 0.295 0.289 0.292 2,014,832 0.2917 -1.08%
2005-05-31 0 0.930 0.930 0.940 0.930 0.930 292,000 271,560 0.9300 0.295 0.295 0.298 0.295 0.295 920,706 0.2949 0.00%
2005-05-30 0 0.930 0.930 0.940 0.930 0.930 174,000 161,820 0.9300 0.295 0.295 0.298 0.295 0.295 548,640 0.2949 -1.06%
2005-05-27 0 0.940 0.930 0.940 0.930 0.940 782,000 730,100 0.9336 0.298 0.295 0.298 0.295 0.298 2,465,726 0.2961 1.08%
2005-05-26 0 0.930 0.920 0.930 0.930 0.930 154,000 143,220 0.9300 0.295 0.292 0.295 0.295 0.295 485,578 0.2949 -1.06%
2005-05-25 0 0.940 0.930 0.940 0.940 0.950 392,000 370,240 0.9445 0.298 0.295 0.298 0.298 0.301 1,236,016 0.2995 0.00%
2005-05-24 0 0.940 0.940 0.950 0.930 0.940 590,000 550,700 0.9334 0.298 0.298 0.301 0.295 0.298 1,860,330 0.2960 1.08%
2005-05-23 0 0.930 0.930 0.940 0.930 0.940 290,000 270,500 0.9328 0.295 0.295 0.298 0.295 0.298 914,400 0.2958 1.09%
2005-05-20 0 0.920 0.920 0.930 0.910 0.930 323,000 295,140 0.9137 0.292 0.292 0.295 0.289 0.295 1,018,452 0.2898 1.10%
2005-05-19 0 0.910 0.910 0.920 0.900 0.920 228,000 207,640 0.9107 0.289 0.289 0.292 0.285 0.292 718,907 0.2888 1.11%
2005-05-18 0 0.900 0.900 0.920 0.900 0.910 1,725,600 1,567,300 0.9083 0.285 0.285 0.292 0.285 0.289 5,440,993 0.2881 0.00%
2005-05-17 0 0.900 0.900 0.910 0.900 0.930 1,716,000 1,561,480 0.9100 0.285 0.285 0.289 0.285 0.295 5,410,723 0.2886 -4.26%
2005-05-13 0 0.940 0.930 0.940 0.930 0.960 1,864,000 1,752,960 0.9404 0.298 0.295 0.298 0.295 0.304 5,877,382 0.2983 -2.08%
2005-05-12 0 0.960 0.960 0.970 0.960 0.970 1,278,000 1,228,000 0.9609 0.304 0.304 0.308 0.304 0.308 4,029,664 0.3047 -1.03%
2005-05-11 0 0.970 0.970 0.980 0.960 0.990 2,586,000 2,538,040 0.9815 0.308 0.308 0.311 0.304 0.314 8,153,921 0.3113 -2.02%
2005-05-10 0 0.990 0.980 0.990 0.950 1.020 3,825,400 3,795,216 0.9921 0.314 0.311 0.314 0.301 0.323 12,061,876 0.3146 4.21%
2005-05-09 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2005-04-22 0 0.950 0.950 0.960 0.930 0.950 956,000 895,620 0.9368 0.301 0.301 0.304 0.295 0.301 3,014,365 0.2971 3.26%
2005-04-21 0 0.920 0.920 0.940 0.910 0.930 1,021,000 942,970 0.9236 0.292 0.292 0.298 0.289 0.295 3,219,317 0.2929 0.00%
2005-04-20 0 0.920 0.910 0.930 0.910 0.920 372,000 342,020 0.9194 0.292 0.289 0.295 0.289 0.292 1,172,954 0.2916 1.10%
2005-04-19 0 0.910 0.910 0.920 0.890 0.910 1,562,000 1,417,460 0.9075 0.289 0.289 0.292 0.282 0.289 4,925,145 0.2878 2.25%
2005-04-18 0 0.890 0.880 0.900 0.890 0.910 1,882,000 1,685,100 0.8954 0.282 0.279 0.285 0.282 0.289 5,934,138 0.2840 -2.20%
2005-04-15 0 0.910 0.900 0.910 0.910 0.930 734,000 669,340 0.9119 0.289 0.285 0.289 0.289 0.295 2,314,377 0.2892 -1.09%
2005-04-14 0 0.920 0.910 0.920 0.910 0.930 374,000 344,440 0.9210 0.292 0.289 0.292 0.289 0.295 1,179,260 0.2921 0.00%
2005-04-13 0 0.920 0.920 0.930 0.920 0.920 488,000 448,960 0.9200 0.292 0.292 0.295 0.292 0.292 1,538,714 0.2918 0.00%
2005-04-12 0 0.920 0.910 0.920 0.920 0.930 852,000 785,960 0.9225 0.292 0.289 0.292 0.292 0.295 2,686,443 0.2926 -1.08%
2005-04-11 0 0.930 0.930 0.940 0.930 0.930 232,000 215,760 0.9300 0.295 0.295 0.298 0.295 0.295 731,520 0.2949 0.00%
2005-04-08 0 0.930 0.930 0.940 0.930 0.940 1,049,000 979,610 0.9339 0.295 0.295 0.298 0.295 0.298 3,307,604 0.2962 0.00%
2005-04-07 0 0.930 0.930 0.940 0.910 0.930 1,242,000 1,139,740 0.9177 0.295 0.295 0.298 0.289 0.295 3,916,153 0.2910 2.20%
2005-04-06 0 0.910 0.910 0.920 0.910 0.940 1,998,000 1,836,740 0.9193 0.289 0.289 0.292 0.289 0.298 6,299,898 0.2916 -3.19%
2005-04-04 0 0.940 0.930 0.940 0.930 0.940 342,000 321,280 0.9394 0.298 0.295 0.298 0.295 0.298 1,078,361 0.2979 -1.05%
2005-04-01 0 0.950 0.940 0.950 0.930 0.950 136,000 127,600 0.9382 0.301 0.298 0.301 0.295 0.301 428,822 0.2976 0.00%
2005-03-31 0 0.950 0.940 0.950 0.940 0.950 670,000 636,200 0.9496 0.301 0.298 0.301 0.298 0.301 2,112,578 0.3011 1.06%
2005-03-30 0 0.940 0.930 0.940 0.930 0.950 303,000 284,780 0.9399 0.298 0.295 0.298 0.295 0.301 955,390 0.2981 0.00%
2005-03-29 0 0.940 0.940 0.950 0.940 0.950 230,000 216,280 0.9403 0.298 0.298 0.301 0.298 0.301 725,213 0.2982 -1.05%
2005-03-24 0 0.950 0.940 0.970 0.940 0.970 510,000 488,700 0.9582 0.301 0.298 0.308 0.298 0.308 1,608,082 0.3039 1.06%
2005-03-23 0 0.940 0.940 0.960 0.910 0.940 732,000 677,580 0.9257 0.298 0.298 0.304 0.289 0.298 2,308,071 0.2936 0.00%
2005-03-22 0 0.940 0.930 0.940 0.930 0.960 2,188,800 2,067,900 0.9448 0.298 0.295 0.298 0.295 0.304 6,901,509 0.2996 -2.08%
2005-03-21 0 0.960 0.960 0.970 0.960 1.010 2,192,000 2,164,260 0.9873 0.304 0.304 0.308 0.304 0.320 6,911,599 0.3131 -4.95%
2005-03-18 0 1.010 1.000 1.010 1.000 1.010 1,066,000 1,076,460 1.0098 0.320 0.317 0.320 0.317 0.320 3,361,207 0.3203 1.00%
2005-03-17 0 1.000 1.000 1.020 1.000 1.020 696,000 703,100 1.0102 0.317 0.317 0.323 0.317 0.323 2,194,559 0.3204 -1.96%
2005-03-16 0 1.020 1.010 1.020 1.000 1.020 1,616,000 1,626,460 1.0065 0.323 0.320 0.323 0.317 0.323 5,095,413 0.3192 2.00%
2005-03-15 0 1.000 0.990 1.000 1.000 1.020 1,272,000 1,278,840 1.0054 0.317 0.314 0.317 0.317 0.323 4,010,746 0.3189 -1.96%
2005-03-14 0 1.020 1.020 1.030 1.020 1.040 1,114,000 1,144,600 1.0275 0.323 0.323 0.327 0.323 0.330 3,512,555 0.3259 0.00%
2005-03-11 0 1.020 1.020 1.030 1.010 1.030 1,218,000 1,242,560 1.0202 0.323 0.323 0.327 0.320 0.327 3,840,478 0.3235 0.99%
2005-03-10 0 1.010 1.010 1.020 0.990 1.010 1,658,000 1,663,660 1.0034 0.320 0.320 0.323 0.314 0.320 5,227,843 0.3182 1.00%
2005-03-09 0 1.000 1.000 1.020 1.000 1.040 2,248,000 2,285,840 1.0168 0.317 0.317 0.323 0.317 0.330 7,088,173 0.3225 -0.99%
2005-03-08 0 1.010 1.000 1.010 1.000 1.020 870,000 878,320 1.0096 0.320 0.317 0.320 0.317 0.323 2,743,199 0.3202 1.00%
2005-03-07 0 1.000 1.000 1.010 0.990 1.040 5,962,000 6,048,980 1.0146 0.317 0.317 0.320 0.314 0.330 18,798,793 0.3218 -1.96%
2005-03-04 0 1.020 1.010 1.020 0.970 1.050 15,696,000 15,974,380 1.0177 0.323 0.320 0.323 0.308 0.333 49,491,087 0.3228 6.25%
2005-03-03 0 0.960 0.960 0.970 0.940 0.980 2,497,000 2,385,370 0.9553 0.304 0.304 0.308 0.298 0.311 7,873,295 0.3030 -1.03%
2005-03-02 0 0.970 0.970 0.980 0.960 0.990 4,922,000 4,805,120 0.9763 0.308 0.308 0.311 0.304 0.314 15,519,567 0.3096 1.04%
2005-03-01 0 0.960 0.960 0.970 0.940 0.960 1,936,000 1,846,520 0.9538 0.304 0.304 0.308 0.298 0.304 6,104,405 0.3025 -1.03%
2005-02-28 0 0.970 0.960 0.970 0.960 1.000 5,816,000 5,709,400 0.9817 0.308 0.304 0.308 0.304 0.317 18,338,440 0.3113 0.00%
2005-02-25 0 0.970 0.960 0.970 0.910 0.980 7,194,053 6,761,746 0.9399 0.308 0.304 0.308 0.289 0.311 22,683,582 0.2981 6.59%
2005-02-24 0 0.910 0.910 0.920 0.900 0.920 1,531,200 1,392,232 0.9092 0.289 0.289 0.292 0.285 0.292 4,828,030 0.2884 0.00%
2005-02-23 0 0.910 0.900 0.910 0.900 0.920 1,056,000 957,040 0.9063 0.289 0.285 0.289 0.285 0.292 3,329,676 0.2874 0.00%
2005-02-22 0 0.910 0.900 0.910 0.910 0.920 757,000 690,380 0.9120 0.289 0.285 0.289 0.289 0.292 2,386,898 0.2892 -1.09%
2005-02-21 0 0.920 0.910 0.930 0.920 0.930 1,222,000 1,128,780 0.9237 0.292 0.289 0.295 0.292 0.295 3,853,090 0.2930 -1.08%
2005-02-18 0 0.930 0.920 0.930 0.910 0.930 540,000 495,580 0.9177 0.295 0.292 0.295 0.289 0.295 1,702,675 0.2911 2.20%
2005-02-17 0 0.910 0.910 0.930 0.910 0.930 692,000 637,700 0.9215 0.289 0.289 0.295 0.289 0.295 2,181,946 0.2923 -2.15%
2005-02-16 0 0.930 0.920 0.940 0.920 0.940 1,210,000 1,123,120 0.9282 0.295 0.292 0.298 0.292 0.298 3,815,253 0.2944 0.00%
2005-02-15 0 0.930 0.920 0.930 0.920 0.930 606,000 562,020 0.9274 0.295 0.292 0.295 0.292 0.295 1,910,780 0.2941 0.00%
2005-02-14 0 0.930 0.920 0.930 0.910 0.950 1,584,000 1,478,460 0.9334 0.295 0.292 0.295 0.289 0.301 4,994,513 0.2960 0.00%
2005-02-08 0 0.930 0.930 0.940 0.920 0.940 440,000 408,940 0.9294 0.295 0.295 0.298 0.292 0.298 1,387,365 0.2948 -1.06%
2005-02-07 0 0.940 0.930 0.940 0.910 0.950 2,814,000 2,617,080 0.9300 0.298 0.295 0.298 0.289 0.301 8,872,829 0.2950 4.44%
2005-02-04 0 0.900 0.900 0.910 0.900 0.920 1,070,000 972,540 0.9089 0.285 0.285 0.289 0.285 0.292 3,373,819 0.2883 1.12%
2005-02-03 0 0.890 0.880 0.890 0.890 0.890 590,000 525,100 0.8900 0.282 0.279 0.282 0.282 0.282 1,860,330 0.2823 0.00%
2005-02-02 0 0.890 0.870 0.890 0.870 0.900 2,578,000 2,258,580 0.8761 0.282 0.276 0.282 0.276 0.285 8,128,697 0.2779 0.00%
2005-02-01 0 0.890 0.880 0.890 0.880 0.910 1,055,400 945,974 0.8963 0.282 0.279 0.282 0.279 0.289 3,327,784 0.2843 -1.11%
2005-01-31 0 0.900 0.900 0.910 0.900 0.920 384,000 349,740 0.9108 0.285 0.285 0.289 0.285 0.292 1,210,791 0.2889 -2.17%
2005-01-28 0 0.920 0.910 0.920 0.910 0.920 594,000 543,400 0.9148 0.292 0.289 0.292 0.289 0.292 1,872,943 0.2901 0.00%
2005-01-27 0 0.920 0.910 0.920 0.910 0.920 217,000 198,890 0.9165 0.292 0.289 0.292 0.289 0.292 684,223 0.2907 1.10%
2005-01-26 0 0.910 0.900 0.920 0.910 0.910 968,000 880,880 0.9100 0.289 0.285 0.292 0.289 0.289 3,052,203 0.2886 0.00%
2005-01-25 0 0.910 0.900 0.910 0.900 0.910 2,160,000 1,951,300 0.9034 0.289 0.285 0.289 0.285 0.289 6,810,700 0.2865 0.00%
2005-01-24 0 0.910 0.910 0.920 0.900 0.940 716,000 652,100 0.9108 0.289 0.289 0.292 0.285 0.298 2,257,621 0.2888 -3.19%
2005-01-21 0 0.940 0.920 0.940 0.920 0.960 1,724,000 1,610,320 0.9341 0.298 0.292 0.298 0.292 0.304 5,435,948 0.2962 -1.05%
2005-01-20 0 0.950 0.940 0.950 0.910 0.960 2,524,000 2,381,940 0.9437 0.301 0.298 0.301 0.289 0.304 7,958,429 0.2993 3.26%
2005-01-19 0 0.920 0.920 0.930 0.900 0.920 682,000 621,400 0.9111 0.292 0.292 0.295 0.285 0.292 2,150,415 0.2890 1.10%
2005-01-18 0 0.910 0.910 0.930 0.910 0.950 1,772,000 1,641,000 0.9261 0.289 0.289 0.295 0.289 0.301 5,587,296 0.2937 0.00%
2005-01-17 0 0.910 0.900 0.920 0.890 0.910 698,000 628,060 0.8998 0.289 0.285 0.292 0.282 0.289 2,200,865 0.2854 2.25%
2005-01-14 0 0.890 0.890 0.900 0.880 0.910 247,400 221,830 0.8966 0.282 0.282 0.285 0.279 0.289 780,077 0.2844 -2.20%
2005-01-13 0 0.910 0.900 0.920 0.890 0.910 810,600 731,210 0.9021 0.289 0.285 0.292 0.282 0.289 2,555,904 0.2861 3.41%
2005-01-12 0 0.880 0.880 0.890 0.860 0.900 874,000 768,140 0.8789 0.279 0.279 0.282 0.273 0.285 2,755,811 0.2787 -1.12%
2005-01-11 0 0.890 0.880 0.900 0.880 0.890 296,000 263,060 0.8887 0.282 0.279 0.285 0.279 0.282 933,318 0.2819 1.14%
2005-01-10 0 0.880 0.880 0.900 0.870 0.900 1,206,000 1,066,800 0.8846 0.279 0.279 0.285 0.276 0.285 3,802,641 0.2805 0.00%
2005-01-07 0 0.880 0.870 0.890 0.880 0.920 1,686,000 1,519,260 0.9011 0.279 0.276 0.282 0.279 0.292 5,316,130 0.2858 -3.30%
2005-01-06 0 0.910 0.910 0.920 0.910 0.920 1,080,000 986,900 0.9138 0.289 0.289 0.292 0.289 0.292 3,405,350 0.2898 0.00%
2005-01-05 0 0.910 0.910 0.920 0.900 0.920 1,576,000 1,427,280 0.9056 0.289 0.289 0.292 0.285 0.292 4,969,289 0.2872 -1.09%
2005-01-04 0 0.920 0.910 0.920 0.910 0.920 1,170,000 1,075,340 0.9191 0.292 0.289 0.292 0.289 0.292 3,689,129 0.2915 -1.08%
2005-01-03 0 0.930 0.920 0.930 0.920 0.950 622,000 577,160 0.9279 0.295 0.292 0.295 0.292 0.301 1,961,229 0.2943 -1.06%
2004-12-31 0 0.940 0.930 0.940 0.930 0.940 1,175,000 1,094,600 0.9316 0.298 0.295 0.298 0.295 0.298 3,704,895 0.2954 3.30%
2004-12-30 0 0.910 0.900 0.920 0.910 0.930 1,412,000 1,290,040 0.9136 0.289 0.285 0.292 0.289 0.295 4,452,180 0.2898 -2.15%
2004-12-29 0 0.930 0.920 0.930 0.910 0.940 1,201,000 1,108,400 0.9229 0.295 0.292 0.295 0.289 0.298 3,786,875 0.2927 0.00%
2004-12-28 0 0.930 0.920 0.930 0.910 0.930 429,700 395,291 0.9199 0.295 0.292 0.295 0.289 0.295 1,354,888 0.2918 0.00%
2004-12-24 0 0.930 0.930 0.940 0.930 0.960 863,000 804,000 0.9316 0.295 0.295 0.298 0.295 0.304 2,721,127 0.2955 -1.06%
2004-12-23 0 0.940 0.930 0.950 0.920 0.950 524,000 491,360 0.9377 0.298 0.295 0.301 0.292 0.301 1,652,225 0.2974 1.08%
2004-12-22 0 0.930 0.930 0.940 0.930 0.980 1,390,700 1,308,850 0.9411 0.295 0.295 0.298 0.295 0.311 4,385,019 0.2985 -2.31%
2004-12-21 0 0.980 0.970 0.980 0.960 0.980 1,454,000 1,410,940 0.9704 0.302 0.299 0.302 0.296 0.302 4,719,452 0.2990 3.16%
2004-12-20 0 0.950 0.950 0.960 0.950 0.960 932,000 885,440 0.9500 0.293 0.293 0.296 0.293 0.296 3,025,123 0.2927 0.00%
2004-12-17 0 0.950 0.940 0.960 0.940 0.960 1,174,000 1,116,440 0.9510 0.293 0.290 0.296 0.290 0.296 3,810,616 0.2930 0.00%
2004-12-16 0 0.950 0.950 0.960 0.950 0.960 1,190,000 1,131,040 0.9505 0.293 0.293 0.296 0.293 0.296 3,862,550 0.2928 -1.04%
2004-12-15 0 0.960 0.960 0.970 0.950 0.970 838,000 804,780 0.9604 0.296 0.296 0.299 0.293 0.299 2,720,014 0.2959 -1.03%
2004-12-14 0 0.970 0.950 0.970 0.950 0.980 1,025,000 988,060 0.9640 0.299 0.293 0.299 0.293 0.302 3,326,986 0.2970 1.04%
2004-12-13 0 0.960 0.950 0.960 0.940 0.970 2,274,000 2,163,680 0.9515 0.296 0.293 0.296 0.290 0.299 7,381,041 0.2931 -1.03%
2004-12-10 0 0.970 0.970 0.990 0.970 0.990 2,528,000 2,464,180 0.9748 0.299 0.299 0.305 0.299 0.305 8,205,484 0.3003 -2.02%
2004-12-09 0 0.990 0.980 1.000 0.980 1.000 1,650,000 1,632,000 0.9891 0.305 0.302 0.308 0.302 0.308 5,355,636 0.3047 0.00%
2004-12-08 0 0.990 0.980 0.990 0.990 0.990 824,000 815,760 0.9900 0.305 0.302 0.305 0.305 0.305 2,674,572 0.3050 0.00%
2004-12-07 0 0.990 0.990 1.000 0.990 1.010 1,624,000 1,613,660 0.9936 0.305 0.305 0.308 0.305 0.311 5,271,244 0.3061 -1.98%
2004-12-06 0 1.010 1.000 1.010 0.990 1.020 1,674,000 1,689,960 1.0095 0.311 0.308 0.311 0.305 0.314 5,433,536 0.3110 2.02%
2004-12-03 0 0.990 0.980 0.990 0.980 1.030 6,218,000 6,236,200 1.0029 0.305 0.302 0.305 0.302 0.317 20,182,634 0.3090 -3.88%
2004-12-02 0 1.030 1.020 1.030 1.020 1.070 5,978,000 6,186,400 1.0349 0.317 0.314 0.317 0.314 0.330 19,403,632 0.3188 -1.90%
2004-12-01 0 1.050 1.040 1.050 1.000 1.140 15,290,000 16,446,120 1.0756 0.323 0.320 0.323 0.308 0.351 49,628,896 0.3314 -3.67%
2004-11-30 0 1.090 1.090 1.100 1.080 1.110 2,340,000 2,566,380 1.0967 0.336 0.336 0.339 0.333 0.342 7,595,266 0.3379 0.00%
2004-11-29 0 1.090 1.090 1.100 1.080 1.110 2,978,000 3,276,940 1.1004 0.336 0.336 0.339 0.333 0.342 9,666,112 0.3390 0.93%
2004-11-26 0 1.080 1.070 1.090 1.070 1.110 4,304,000 4,699,420 1.0919 0.333 0.330 0.336 0.330 0.342 13,970,096 0.3364 -1.82%
2004-11-25 0 1.100 1.090 1.100 1.080 1.140 3,751,000 4,178,300 1.1139 0.339 0.336 0.339 0.333 0.351 12,175,146 0.3432 -0.90%
2004-11-24 0 1.110 1.110 1.140 1.070 1.140 5,214,000 5,808,360 1.1140 0.342 0.342 0.351 0.330 0.351 16,923,811 0.3432 3.74%
2004-11-23 0 1.070 1.070 1.080 1.070 1.090 2,640,000 2,850,440 1.0797 0.330 0.330 0.333 0.330 0.336 8,569,018 0.3326 -0.93%
2004-11-22 0 1.080 1.070 1.080 1.070 1.080 1,958,000 2,107,700 1.0765 0.333 0.330 0.333 0.330 0.333 6,355,355 0.3316 -0.92%
2004-11-19 0 1.090 1.090 1.100 1.070 1.100 1,886,000 2,043,900 1.0837 0.336 0.336 0.339 0.330 0.339 6,121,655 0.3339 1.87%
2004-11-18 0 1.070 1.070 1.080 1.070 1.090 918,000 990,140 1.0786 0.330 0.330 0.333 0.330 0.336 2,979,681 0.3323 0.00%
2004-11-17 0 1.070 1.070 1.080 1.060 1.080 1,484,000 1,583,280 1.0669 0.330 0.330 0.333 0.327 0.333 4,816,827 0.3287 0.00%
2004-11-16 0 1.070 1.060 1.070 1.070 1.090 1,632,000 1,764,960 1.0815 0.330 0.327 0.330 0.330 0.336 5,297,211 0.3332 -1.83%
2004-11-15 0 1.090 1.080 1.090 1.090 1.120 2,364,000 2,614,000 1.1058 0.336 0.333 0.336 0.336 0.345 7,673,166 0.3407 0.00%
2004-11-12 0 1.090 1.090 1.100 1.090 1.120 3,240,000 3,559,440 1.0986 0.336 0.336 0.339 0.336 0.345 10,516,522 0.3385 0.93%
2004-11-11 0 1.080 1.080 1.090 1.060 1.100 2,322,000 2,517,460 1.0842 0.333 0.333 0.336 0.327 0.339 7,536,841 0.3340 0.93%
2004-11-10 0 1.070 1.060 1.070 1.050 1.140 10,060,000 10,929,880 1.0865 0.330 0.327 0.330 0.323 0.351 32,653,152 0.3347 -5.31%
2004-11-09 0 1.130 1.120 1.130 1.120 1.160 15,832,000 18,078,980 1.1419 0.348 0.345 0.348 0.345 0.357 51,388,141 0.3518 1.80%
2004-11-08 0 1.110 1.100 1.110 1.030 1.110 15,456,000 16,448,720 1.0642 0.342 0.339 0.342 0.317 0.342 50,167,705 0.3279 8.82%
2004-11-05 0 1.020 1.010 1.020 1.000 1.090 13,592,000 14,047,440 1.0335 0.314 0.311 0.314 0.308 0.336 44,117,459 0.3184 0.99%
2004-11-04 0 1.010 1.010 1.020 0.950 1.080 25,492,000 26,265,758 1.0304 0.311 0.311 0.314 0.293 0.333 82,742,957 0.3174 9.78%
2004-11-03 0 0.920 0.910 0.930 0.900 0.920 1,148,000 1,047,920 0.9128 0.283 0.280 0.287 0.277 0.283 3,726,224 0.2812 2.22%
2004-11-02 0 0.900 0.900 0.910 0.900 0.920 748,000 682,800 0.9128 0.277 0.277 0.280 0.277 0.283 2,427,888 0.2812 0.00%
2004-11-01 0 0.900 0.900 0.910 0.890 0.900 556,000 498,000 0.8957 0.277 0.277 0.280 0.274 0.277 1,804,687 0.2759 0.00%
2004-10-29 0 0.900 0.900 0.910 0.900 0.920 270,000 245,000 0.9074 0.277 0.277 0.280 0.277 0.283 876,377 0.2796 -2.17%
2004-10-28 0 0.920 0.920 0.930 0.910 0.930 810,000 745,100 0.9199 0.283 0.283 0.287 0.280 0.287 2,629,131 0.2834 1.10%
2004-10-27 0 0.910 0.910 0.920 0.910 0.920 542,000 494,040 0.9115 0.280 0.280 0.283 0.280 0.283 1,759,245 0.2808 0.00%
2004-10-26 0 0.910 0.900 0.920 0.910 0.920 1,116,000 1,015,840 0.9103 0.280 0.277 0.283 0.280 0.283 3,622,358 0.2804 -1.09%
2004-10-25 0 0.920 0.910 0.920 0.900 0.920 224,000 203,620 0.9090 0.283 0.280 0.283 0.277 0.283 727,068 0.2801 -1.08%
2004-10-21 0 0.930 0.920 0.930 0.910 0.940 514,000 475,060 0.9242 0.287 0.283 0.287 0.280 0.290 1,668,362 0.2847 -1.06%
2004-10-20 0 0.940 0.920 0.930 0.920 0.940 462,000 426,720 0.9236 0.290 0.283 0.287 0.283 0.290 1,499,578 0.2846 -1.05%
2004-10-19 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.293 0.287 0.293 0.293 0.293 64,917 0.2927 0.00%
2004-10-18 0 0.950 0.940 0.950 0.940 0.950 466,000 440,340 0.9449 0.293 0.290 0.293 0.290 0.293 1,512,562 0.2911 0.00%
2004-10-15 0 0.950 0.930 0.960 0.920 0.950 510,000 478,300 0.9378 0.293 0.287 0.296 0.283 0.293 1,655,378 0.2889 1.06%
2004-10-14 0 0.940 0.930 0.940 0.920 0.940 1,018,000 946,840 0.9301 0.290 0.287 0.290 0.283 0.290 3,304,265 0.2866 0.00%
2004-10-13 0 0.940 0.930 0.940 0.920 0.970 1,416,000 1,325,600 0.9362 0.290 0.287 0.290 0.283 0.299 4,596,110 0.2884 -2.08%
2004-10-12 0 0.960 0.950 0.960 0.950 0.990 854,000 819,640 0.9598 0.296 0.293 0.296 0.293 0.305 2,771,947 0.2957 1.05%
2004-10-11 0 0.950 0.940 0.950 0.950 0.970 1,302,000 1,246,020 0.9570 0.293 0.290 0.293 0.293 0.299 4,226,084 0.2948 -3.06%
2004-10-08 0 0.980 0.970 0.980 0.960 1.000 1,054,000 1,021,920 0.9696 0.302 0.299 0.302 0.296 0.308 3,421,116 0.2987 -1.01%
2004-10-07 0 0.990 0.990 1.000 0.960 1.040 2,752,000 2,770,860 1.0069 0.305 0.305 0.308 0.296 0.320 8,932,552 0.3102 2.06%
2004-10-06 0 0.970 0.950 0.970 0.960 0.990 1,012,000 990,600 0.9789 0.299 0.293 0.299 0.296 0.305 3,284,790 0.3016 -2.02%
2004-10-05 0 0.990 0.980 0.990 0.940 1.000 2,658,000 2,594,660 0.9762 0.305 0.302 0.305 0.290 0.308 8,627,443 0.3007 5.32%
2004-10-04 0 0.940 0.940 0.950 0.940 0.960 1,096,000 1,040,100 0.9490 0.290 0.290 0.293 0.290 0.296 3,557,441 0.2924 -1.05%
2004-09-30 0 0.950 0.940 0.950 0.930 0.950 648,000 609,540 0.9406 0.293 0.290 0.293 0.287 0.293 2,103,304 0.2898 3.26%
2004-09-28 0 0.920 0.920 0.930 0.900 0.930 1,548,000 1,414,220 0.9136 0.283 0.283 0.287 0.277 0.287 5,024,561 0.2815 -2.13%
2004-09-27 0 0.940 0.940 0.950 0.930 0.940 1,340,000 1,256,700 0.9378 0.290 0.290 0.293 0.287 0.290 4,349,426 0.2889 0.00%
2004-09-24 0 0.940 0.940 0.950 0.930 0.960 1,650,000 1,562,600 0.9470 0.290 0.290 0.293 0.287 0.296 5,355,636 0.2918 -3.09%
2004-09-23 0 0.970 0.960 0.970 0.960 0.970 2,008,000 1,940,800 0.9665 0.299 0.296 0.299 0.296 0.299 6,517,647 0.2978 0.00%
2004-09-22 0 0.970 0.960 0.970 0.960 1.000 1,704,000 1,672,920 0.9818 0.299 0.296 0.299 0.296 0.308 5,530,912 0.3025 -2.02%
2004-09-21 0 0.990 0.980 1.000 0.980 1.010 2,396,000 2,385,800 0.9957 0.305 0.302 0.308 0.302 0.311 7,777,033 0.3068 -1.00%
2004-09-20 0 1.000 0.990 1.010 0.980 1.030 2,748,000 2,734,760 0.9952 0.308 0.305 0.311 0.302 0.317 8,919,569 0.3066 -1.96%
2004-09-17 0 1.020 1.020 1.030 1.000 1.100 4,140,000 4,278,300 1.0334 0.314 0.314 0.317 0.308 0.339 13,437,778 0.3184 -6.42%
2004-09-16 0 1.090 1.090 1.100 1.040 1.120 8,025,600 8,807,246 1.0974 0.336 0.336 0.339 0.320 0.345 26,049,815 0.3381 3.81%
2004-09-15 0 1.050 1.040 1.050 0.980 1.060 3,912,000 4,001,440 1.0229 0.323 0.320 0.323 0.302 0.327 12,697,727 0.3151 7.14%
2004-09-14 0 0.980 0.970 0.980 0.950 0.990 1,370,000 1,335,100 0.9745 0.302 0.299 0.302 0.293 0.305 4,446,801 0.3002 3.16%
2004-09-13 0 0.950 0.950 0.970 0.950 0.970 330,000 316,220 0.9582 0.293 0.293 0.299 0.293 0.299 1,071,127 0.2952 0.00%
2004-09-10 0 0.950 0.950 0.960 0.930 0.960 416,000 396,700 0.9536 0.293 0.293 0.296 0.287 0.296 1,350,270 0.2938 1.06%
2004-09-09 0 0.940 0.940 0.950 0.940 0.960 520,000 494,520 0.9510 0.290 0.290 0.293 0.290 0.296 1,687,837 0.2930 -3.09%
2004-09-08 0 0.970 0.960 0.970 0.950 0.970 1,218,000 1,172,620 0.9627 0.299 0.296 0.299 0.293 0.299 3,953,433 0.2966 0.00%
2004-09-07 0 0.970 0.960 0.970 0.960 0.980 852,000 826,500 0.9701 0.299 0.296 0.299 0.296 0.302 2,765,456 0.2989 -1.02%
2004-09-06 0 0.980 0.980 0.990 0.980 1.010 1,098,000 1,095,620 0.9978 0.302 0.302 0.305 0.302 0.311 3,563,932 0.3074 -1.01%
2004-09-03 0 0.990 0.980 0.990 0.970 0.990 266,000 262,580 0.9871 0.305 0.302 0.305 0.299 0.305 863,393 0.3041 0.00%
2004-09-02 0 0.990 0.980 0.990 0.990 1.010 299,000 298,770 0.9992 0.305 0.302 0.305 0.305 0.311 970,506 0.3078 -1.98%
2004-09-01 0 1.010 1.000 1.010 0.970 1.010 572,000 568,160 0.9933 0.311 0.308 0.311 0.299 0.311 1,856,621 0.3060 5.21%
2004-08-31 0 0.960 0.950 0.960 0.950 0.960 256,000 245,160 0.9577 0.296 0.293 0.296 0.293 0.296 830,935 0.2950 -1.03%
2004-08-30 0 0.970 0.950 0.970 0.970 0.980 98,000 95,260 0.9720 0.299 0.293 0.299 0.299 0.302 318,092 0.2995 0.00%
2004-08-27 0 0.970 0.970 0.980 0.970 0.990 362,000 354,000 0.9779 0.299 0.299 0.302 0.299 0.305 1,174,994 0.3013 -1.02%
2004-08-26 0 0.980 0.980 0.990 0.980 1.010 564,000 556,240 0.9862 0.302 0.302 0.305 0.302 0.311 1,830,654 0.3038 -2.97%
2004-08-25 0 1.010 1.010 1.020 0.980 1.020 544,000 545,660 1.0031 0.311 0.311 0.314 0.302 0.314 1,765,737 0.3090 2.02%
2004-08-24 0 0.990 0.970 0.990 0.940 0.990 508,000 489,960 0.9645 0.305 0.299 0.305 0.290 0.305 1,648,887 0.2971 3.13%
2004-08-23 0 0.960 0.950 0.970 0.950 0.970 210,000 200,700 0.9557 0.296 0.293 0.299 0.293 0.299 681,626 0.2944 -1.03%
2004-08-20 0 0.970 0.970 0.980 0.970 0.990 472,000 464,300 0.9837 0.299 0.299 0.302 0.299 0.305 1,532,037 0.3031 -3.00%
2004-08-19 0 1.000 0.990 1.000 0.980 1.010 290,000 289,440 0.9981 0.308 0.305 0.308 0.302 0.311 941,294 0.3075 2.04%
2004-08-18 0 0.980 0.980 0.990 0.970 1.010 692,000 681,520 0.9849 0.302 0.302 0.305 0.299 0.311 2,246,121 0.3034 1.03%
2004-08-17 0 0.970 0.960 0.970 0.960 1.020 1,326,000 1,315,320 0.9919 0.299 0.296 0.299 0.296 0.314 4,303,984 0.3056 -1.02%
2004-08-16 0 1.060 1.060 1.070 1.040 1.080 2,018,000 2,146,940 1.0639 0.302 0.302 0.305 0.296 0.308 7,084,808 0.3030 -1.85%
2004-08-13 0 1.080 1.070 1.080 1.070 1.090 2,118,000 2,286,540 1.0796 0.308 0.305 0.308 0.305 0.310 7,435,889 0.3075 -0.92%
2004-08-12 0 1.090 1.090 1.100 1.060 1.110 2,902,000 3,179,380 1.0956 0.310 0.310 0.313 0.302 0.316 10,188,361 0.3121 2.83%
2004-08-11 0 1.060 1.060 1.070 1.060 1.100 2,176,000 2,347,420 1.0788 0.302 0.302 0.305 0.302 0.313 7,639,515 0.3073 -3.64%
2004-08-10 0 1.100 1.090 1.100 1.080 1.140 2,774,000 3,069,760 1.1066 0.313 0.310 0.313 0.308 0.325 9,738,978 0.3152 -2.65%
2004-08-09 0 1.130 1.120 1.130 1.130 1.160 1,218,000 1,386,300 1.1382 0.322 0.319 0.322 0.322 0.330 4,276,163 0.3242 -2.59%
2004-08-06 0 1.160 1.150 1.160 1.150 1.170 1,480,000 1,709,560 1.1551 0.330 0.328 0.330 0.328 0.333 5,195,994 0.3290 -1.69%
2004-08-05 0 1.180 1.160 1.180 1.170 1.180 1,170,000 1,374,520 1.1748 0.336 0.330 0.336 0.333 0.336 4,107,644 0.3346 0.00%
2004-08-04 0 1.180 1.160 1.180 1.160 1.180 710,200 829,900 1.1685 0.336 0.330 0.336 0.330 0.336 2,493,375 0.3328 0.85%
2004-08-03 0 1.170 1.150 1.180 1.150 1.170 1,250,000 1,445,660 1.1565 0.333 0.328 0.336 0.328 0.333 4,388,508 0.3294 0.86%
2004-08-02 0 1.160 1.160 1.170 1.140 1.170 1,574,000 1,817,740 1.1549 0.330 0.330 0.333 0.325 0.333 5,526,010 0.3289 0.00%
2004-07-30 0 1.160 1.160 1.170 1.160 1.170 1,214,000 1,416,960 1.1672 0.330 0.330 0.333 0.330 0.333 4,262,119 0.3325 0.87%
2004-07-29 0 1.150 1.150 1.160 1.150 1.160 810,000 934,260 1.1534 0.328 0.328 0.330 0.328 0.330 2,843,753 0.3285 -1.71%
2004-07-28 0 1.170 1.170 1.180 1.170 1.190 636,000 748,480 1.1769 0.333 0.333 0.336 0.333 0.339 2,232,873 0.3352 0.00%
2004-07-27 0 1.170 1.160 1.180 1.150 1.190 1,414,000 1,650,600 1.1673 0.333 0.330 0.336 0.328 0.339 4,964,281 0.3325 0.86%
2004-07-26 0 1.160 1.160 1.170 1.140 1.170 2,022,000 2,329,340 1.1520 0.330 0.330 0.333 0.325 0.333 7,098,851 0.3281 -2.52%
2004-07-23 0 1.190 1.180 1.190 1.170 1.200 1,076,000 1,277,360 1.1871 0.339 0.336 0.339 0.333 0.342 3,777,628 0.3381 0.85%
2004-07-22 0 1.180 1.180 1.190 1.160 1.190 1,547,800 1,821,440 1.1768 0.336 0.336 0.339 0.330 0.339 5,434,027 0.3352 -0.84%
2004-07-21 0 1.190 1.190 1.200 1.190 1.210 666,000 800,080 1.2013 0.339 0.339 0.342 0.339 0.345 2,338,197 0.3422 0.00%
2004-07-20 0 1.190 1.190 1.200 1.180 1.200 1,454,000 1,729,860 1.1897 0.339 0.339 0.342 0.336 0.342 5,104,713 0.3389 -1.65%
2004-07-19 0 1.210 1.210 1.220 1.180 1.220 652,000 786,060 1.2056 0.345 0.345 0.347 0.336 0.347 2,289,046 0.3434 0.83%
2004-07-16 0 1.200 1.190 1.220 1.190 1.210 448,000 536,420 1.1974 0.342 0.339 0.347 0.339 0.345 1,572,841 0.3411 0.84%
2004-07-15 0 1.190 1.180 1.210 1.190 1.230 980,000 1,176,320 1.2003 0.339 0.336 0.345 0.339 0.350 3,440,591 0.3419 -1.65%
2004-07-14 0 1.210 1.210 1.230 1.190 1.260 2,688,000 3,298,700 1.2272 0.345 0.345 0.350 0.339 0.359 9,437,048 0.3495 -2.42%
2004-07-13 0 1.240 1.240 1.260 1.230 1.310 3,506,000 4,429,500 1.2634 0.353 0.353 0.359 0.350 0.373 12,308,888 0.3599 -5.34%
2004-07-12 0 1.310 1.310 1.320 1.310 1.330 1,000,000 1,320,880 1.3209 0.373 0.373 0.376 0.373 0.379 3,510,807 0.3762 0.00%
2004-07-09 0 1.310 1.300 1.310 1.300 1.350 1,794,000 2,358,900 1.3149 0.373 0.370 0.373 0.370 0.385 6,298,387 0.3745 0.00%
2004-07-08 0 1.310 1.310 1.330 1.310 1.340 2,252,000 2,979,580 1.3231 0.373 0.373 0.379 0.373 0.382 7,906,337 0.3769 0.00%
2004-07-07 0 1.310 1.310 1.320 1.300 1.330 1,710,000 2,250,140 1.3159 0.373 0.373 0.376 0.370 0.379 6,003,479 0.3748 -1.50%
2004-07-06 0 1.330 1.330 1.340 1.330 1.380 4,591,500 6,209,020 1.3523 0.379 0.379 0.382 0.379 0.393 16,119,869 0.3852 -0.75%
2004-07-05 0 1.340 1.330 1.340 1.330 1.410 9,489,800 12,954,816 1.3651 0.382 0.379 0.382 0.379 0.402 33,316,853 0.3888 1.52%
2004-07-02 0 1.320 1.310 1.320 1.240 1.390 13,078,522 17,399,753 1.3304 0.376 0.373 0.376 0.353 0.396 45,916,163 0.3789 8.20%
2004-06-30 0 1.220 1.220 1.230 1.180 1.280 2,766,000 3,411,460 1.2334 0.347 0.347 0.350 0.336 0.365 9,710,891 0.3513 -3.17%
2004-06-29 0 1.260 1.250 1.260 1.180 1.260 2,776,000 3,411,360 1.2289 0.359 0.356 0.359 0.336 0.359 9,745,999 0.3500 9.57%
2004-06-28 0 1.150 1.150 1.160 1.070 1.160 1,914,000 2,174,840 1.1363 0.328 0.328 0.330 0.305 0.330 6,719,684 0.3237 8.49%
2004-06-25 0 1.060 1.060 1.070 1.030 1.060 706,000 738,200 1.0456 0.302 0.302 0.305 0.293 0.302 2,478,630 0.2978 0.95%
2004-06-24 0 1.050 1.030 1.050 1.000 1.050 712,000 724,560 1.0176 0.299 0.293 0.299 0.285 0.299 2,499,694 0.2899 6.06%
2004-06-23 0 0.990 0.980 0.990 0.980 1.000 203,500 201,690 0.9911 0.282 0.279 0.282 0.279 0.285 714,449 0.2823 1.02%
2004-06-21 0 0.980 0.970 1.000 0.900 1.000 2,450,000 2,306,880 0.9416 0.279 0.276 0.285 0.256 0.285 8,601,476 0.2682 3.16%
2004-06-18 0 0.950 0.940 0.950 0.950 1.000 2,152,000 2,097,640 0.9747 0.271 0.268 0.271 0.271 0.285 7,555,256 0.2776 -5.94%
2004-06-17 0 1.010 1.000 1.010 1.000 1.010 820,000 823,480 1.0042 0.288 0.285 0.288 0.285 0.288 2,878,861 0.2860 0.00%
2004-06-16 0 1.010 1.010 1.020 1.000 1.020 490,000 492,840 1.0058 0.288 0.288 0.291 0.285 0.291 1,720,295 0.2865 -0.98%
2004-06-15 0 1.020 1.000 1.020 1.000 1.020 910,000 922,000 1.0132 0.291 0.285 0.291 0.285 0.291 3,194,834 0.2886 -0.97%
2004-06-14 0 1.030 1.030 1.040 1.030 1.090 566,000 589,440 1.0414 0.293 0.293 0.296 0.293 0.310 1,987,117 0.2966 -2.83%
2004-06-11 0 1.060 1.060 1.070 1.060 1.090 860,000 924,560 1.0751 0.302 0.302 0.305 0.302 0.310 3,019,294 0.3062 -2.75%
2004-06-10 0 1.090 1.070 1.100 1.040 1.100 1,024,000 1,093,660 1.0680 0.310 0.305 0.313 0.296 0.313 3,595,066 0.3042 4.81%
2004-06-09 0 1.040 1.040 1.050 1.040 1.050 502,000 525,100 1.0460 0.296 0.296 0.299 0.296 0.299 1,762,425 0.2979 -0.95%
2004-06-08 0 1.050 1.040 1.050 1.040 1.080 504,000 529,360 1.0503 0.299 0.296 0.299 0.296 0.308 1,769,447 0.2992 0.96%
2004-06-07 0 1.040 1.040 1.050 1.040 1.060 845,000 883,600 1.0457 0.296 0.296 0.299 0.296 0.302 2,966,632 0.2978 -0.95%
2004-06-04 0 1.050 1.050 1.060 1.020 1.050 554,000 569,860 1.0286 0.299 0.299 0.302 0.291 0.299 1,944,987 0.2930 2.94%
2004-06-03 0 1.020 1.020 1.030 1.020 1.060 930,000 969,100 1.0420 0.291 0.291 0.293 0.291 0.302 3,265,050 0.2968 -3.77%
2004-06-02 0 1.060 1.060 1.070 1.050 1.070 1,454,000 1,547,200 1.0641 0.302 0.302 0.305 0.299 0.305 5,104,713 0.3031 0.00%
2004-06-01 0 1.060 1.070 1.080 1.060 1.100 896,000 962,700 1.0744 0.302 0.305 0.308 0.302 0.313 3,145,683 0.3060 -2.75%
2004-05-31 0 1.090 1.080 1.110 1.000 1.100 1,012,000 1,088,360 1.0755 0.310 0.308 0.316 0.285 0.313 3,552,936 0.3063 0.00%
2004-05-28 0 1.090 1.090 1.100 1.080 1.130 6,858,000 7,547,060 1.1005 0.310 0.310 0.313 0.308 0.322 24,077,112 0.3135 0.00%
2004-05-27 0 1.090 1.080 1.090 1.060 1.100 2,776,000 2,982,840 1.0745 0.310 0.308 0.310 0.302 0.313 9,745,999 0.3061 4.81%
2004-05-25 0 1.040 1.030 1.040 0.980 1.050 3,588,000 3,626,000 1.0106 0.296 0.293 0.296 0.279 0.299 12,596,774 0.2879 -0.95%
2004-05-24 0 1.050 1.030 1.050 1.030 1.090 1,377,720 1,457,732 1.0581 0.299 0.293 0.299 0.293 0.310 4,836,909 0.3014 3.96%
2004-05-21 0 1.010 1.000 1.040 1.010 1.110 1,208,000 1,304,200 1.0796 0.288 0.285 0.296 0.288 0.316 4,241,054 0.3075 -9.01%
2004-05-20 0 1.110 1.060 1.100 1.020 1.110 586,000 642,400 1.0962 0.316 0.302 0.313 0.291 0.316 2,057,333 0.3122 -2.63%
2004-05-19 0 1.140 1.070 1.140 1.100 1.140 242,000 271,500 1.1219 0.325 0.305 0.325 0.313 0.325 849,615 0.3196 8.57%
2004-05-18 0 1.050 1.050 - 0.940 1.050 1,792,751 1,754,053 0.9784 0.299 0.299 - 0.268 0.299 6,294,002 0.2787 0.00%
2004-05-17 0 1.050 1.000 1.100 1.050 1.150 68,000 73,920 1.0871 0.299 0.285 0.313 0.299 0.328 238,735 0.3096 -16.00%
2004-05-14 0 1.250 - 1.250 1.190 1.250 189,000 228,190 1.2074 0.356 - 0.356 0.339 0.356 663,542 0.3439 -0.79%
2004-05-13 0 1.260 1.260 1.270 1.200 1.280 704,000 871,280 1.2376 0.359 0.359 0.362 0.342 0.365 2,471,608 0.3525 -2.33%
2004-05-12 0 1.290 1.270 1.290 1.270 1.300 1,140,000 1,466,820 1.2867 0.367 0.362 0.367 0.362 0.370 4,002,320 0.3665 0.78%
2004-05-11 0 1.280 1.280 1.290 1.270 1.290 710,000 908,560 1.2797 0.365 0.365 0.367 0.362 0.367 2,492,673 0.3645 -3.03%
2004-05-10 0 1.320 1.330 1.380 1.260 1.330 582,800 763,856 1.3107 0.376 0.379 0.393 0.359 0.379 2,046,098 0.3733 -0.75%
2004-05-07 0 1.330 1.290 1.340 1.330 1.350 138,000 185,820 1.3465 0.379 0.367 0.382 0.379 0.385 484,491 0.3835 0.00%
2004-05-06 0 1.330 1.320 1.330 1.320 1.350 252,000 336,200 1.3341 0.379 0.376 0.379 0.376 0.385 884,723 0.3800 -1.48%
2004-05-05 0 1.350 1.340 1.370 1.340 1.380 568,000 777,200 1.3683 0.385 0.382 0.390 0.382 0.393 1,994,138 0.3897 -3.57%
2004-05-04 0 1.400 1.400 1.420 1.400 1.420 348,000 488,160 1.4028 0.399 0.399 0.404 0.399 0.404 1,221,761 0.3996 1.45%
2004-05-03 0 1.380 1.380 1.420 1.380 1.430 420,000 585,860 1.3949 0.393 0.393 0.404 0.393 0.407 1,474,539 0.3973 -3.50%
2004-04-30 0 1.430 1.400 1.450 1.360 1.430 462,000 637,660 1.3802 0.407 0.399 0.413 0.387 0.407 1,621,993 0.3931 3.62%
2004-04-29 0 1.380 1.380 1.390 1.360 1.390 1,022,000 1,408,780 1.3785 0.393 0.393 0.396 0.387 0.396 3,588,044 0.3926 0.00%
2004-04-28 0 1.380 1.380 1.400 1.370 1.410 1,116,000 1,548,800 1.3878 0.393 0.393 0.399 0.390 0.402 3,918,060 0.3953 -2.13%
2004-04-27 0 1.410 1.400 1.410 1.400 1.420 502,000 704,280 1.4029 0.402 0.399 0.402 0.399 0.404 1,762,425 0.3996 0.71%
2004-04-26 0 1.400 1.400 1.410 1.380 1.400 126,000 175,800 1.3952 0.399 0.399 0.402 0.393 0.399 442,362 0.3974 -2.78%
2004-04-23 0 1.440 1.430 1.460 1.340 1.470 1,142,000 1,640,440 1.4365 0.410 0.407 0.416 0.382 0.419 4,009,341 0.4092 7.46%
2004-04-22 0 1.340 1.320 1.360 1.340 1.380 596,000 819,040 1.3742 0.382 0.376 0.387 0.382 0.393 2,092,441 0.3914 -1.47%
2004-04-21 0 1.360 1.350 1.380 1.350 1.380 707,000 961,860 1.3605 0.387 0.385 0.393 0.385 0.393 2,482,140 0.3875 -0.73%
2004-04-20 0 1.370 1.360 1.390 1.370 1.420 138,600 192,562 1.3893 0.390 0.387 0.396 0.390 0.404 486,598 0.3957 -3.52%
2004-04-19 0 1.420 1.400 1.420 1.400 1.450 145,000 206,060 1.4211 0.404 0.399 0.404 0.399 0.413 509,067 0.4048 -2.07%
2004-04-16 0 1.450 1.410 1.450 1.400 1.470 800,000 1,154,040 1.4426 0.413 0.402 0.413 0.399 0.419 2,808,645 0.4109 0.00%
2004-04-15 0 1.450 1.400 1.460 1.350 1.450 533,000 762,050 1.4297 0.413 0.399 0.416 0.385 0.413 1,871,260 0.4072 0.00%
2004-04-14 0 1.450 1.440 1.460 1.450 1.490 654,000 960,920 1.4693 0.413 0.410 0.416 0.413 0.424 2,296,068 0.4185 -2.03%
2004-04-13 0 1.480 1.480 1.490 1.480 1.500 712,000 1,060,260 1.4891 0.422 0.422 0.424 0.422 0.427 2,499,694 0.4242 0.00%
2004-04-08 0 1.480 1.480 1.510 1.480 1.510 1,390,000 2,081,240 1.4973 0.422 0.422 0.430 0.422 0.430 4,880,021 0.4265 -0.67%
2004-04-07 0 1.490 1.490 1.500 1.470 1.500 1,530,000 2,264,540 1.4801 0.424 0.424 0.427 0.419 0.427 5,371,534 0.4216 1.36%
2004-04-06 0 1.470 1.470 1.480 1.440 1.500 1,194,000 1,749,460 1.4652 0.419 0.419 0.422 0.410 0.427 4,191,903 0.4173 0.68%
2004-04-02 0 1.460 1.450 1.460 1.450 1.480 902,000 1,321,140 1.4647 0.416 0.413 0.416 0.413 0.422 3,166,748 0.4172 -0.68%
2004-04-01 0 1.470 1.470 1.480 1.470 1.480 66,400 98,088 1.4772 0.419 0.419 0.422 0.419 0.422 233,118 0.4208 -2.00%
2004-03-31 0 1.500 1.470 1.500 1.470 1.500 354,000 524,120 1.4806 0.427 0.419 0.427 0.419 0.427 1,242,826 0.4217 1.35%
2004-03-30 0 1.480 1.480 1.490 1.470 1.490 238,000 351,220 1.4757 0.422 0.422 0.424 0.419 0.424 835,572 0.4203 2.07%
2004-03-29 0 1.450 1.450 1.480 1.450 1.480 384,000 560,600 1.4599 0.413 0.413 0.422 0.413 0.422 1,348,150 0.4158 -3.33%
2004-03-26 0 1.500 1.490 1.540 1.470 1.550 622,000 944,920 1.5192 0.427 0.424 0.439 0.419 0.441 2,183,722 0.4327 2.04%
2004-03-25 0 1.470 1.460 1.470 1.470 1.540 1,229,071 1,840,661 1.4976 0.419 0.416 0.419 0.419 0.439 4,315,031 0.4266 -2.65%
2004-03-24 0 1.510 1.510 1.520 1.460 1.530 466,000 702,100 1.5067 0.430 0.430 0.433 0.416 0.436 1,636,036 0.4291 4.14%
2004-03-23 0 1.450 1.440 1.450 1.450 1.530 840,000 1,239,640 1.4758 0.413 0.410 0.413 0.413 0.436 2,949,078 0.4203 -6.45%
2004-03-22 0 1.550 1.510 1.550 1.430 1.550 227,000 333,270 1.4681 0.441 0.430 0.441 0.407 0.441 796,953 0.4182 4.03%
2004-03-19 0 1.490 1.490 1.540 1.490 1.580 196,000 297,820 1.5195 0.424 0.424 0.439 0.424 0.450 688,118 0.4328 -3.87%
2004-03-18 0 1.550 1.540 1.560 1.550 1.570 464,000 723,760 1.5598 0.441 0.439 0.444 0.441 0.447 1,629,014 0.4443 0.00%
2004-03-17 0 1.550 1.560 1.580 1.480 1.620 2,464,000 3,858,640 1.5660 0.441 0.444 0.450 0.422 0.461 8,650,628 0.4461 6.16%
2004-03-16 0 1.460 1.450 1.460 1.430 1.490 964,000 1,402,340 1.4547 0.416 0.413 0.416 0.407 0.424 3,384,418 0.4144 -1.35%
2004-03-15 0 1.480 1.460 1.490 1.390 1.480 3,522,000 5,138,004 1.4588 0.422 0.416 0.424 0.396 0.422 12,365,061 0.4155 5.71%
2004-03-12 0 1.400 1.390 1.410 1.330 1.420 10,550,000 14,602,600 1.3841 0.399 0.396 0.402 0.379 0.404 37,039,011 0.3942 -0.71%
2004-03-11 0 1.410 1.400 1.420 1.320 1.630 10,403,000 15,517,196 1.4916 0.402 0.399 0.404 0.376 0.464 36,522,922 0.4249 -14.55%
2004-03-10 0 1.650 1.630 1.660 1.580 1.710 2,952,000 4,815,760 1.6314 0.470 0.464 0.473 0.450 0.487 10,363,901 0.4647 -4.07%
2004-03-09 0 1.720 1.720 1.730 1.720 1.770 689,535 1,198,710 1.7384 0.490 0.490 0.493 0.490 0.504 2,420,824 0.4952 -2.82%
2004-03-08 0 1.770 1.760 1.780 1.760 1.810 888,000 1,585,540 1.7855 0.504 0.501 0.507 0.501 0.516 3,117,596 0.5086 0.57%
2004-03-05 0 1.760 1.740 1.760 1.710 1.780 1,219,800 2,129,816 1.7460 0.501 0.496 0.501 0.487 0.507 4,282,482 0.4973 4.76%
2004-03-04 0 1.780 1.780 1.800 1.770 1.830 1,912,000 3,448,958 1.8038 0.479 0.479 0.484 0.476 0.492 7,112,226 0.4849 -0.56%
2004-03-03 0 1.790 1.780 1.790 1.740 1.830 2,660,000 4,727,680 1.7773 0.481 0.479 0.481 0.468 0.492 9,894,624 0.4778 -2.72%
2004-03-02 0 1.840 1.840 1.860 1.840 1.890 1,166,000 2,163,220 1.8552 0.495 0.495 0.500 0.495 0.508 4,337,267 0.4988 -1.60%
2004-03-01 0 1.870 1.860 1.870 1.850 1.910 1,615,900 3,028,993 1.8745 0.503 0.500 0.503 0.497 0.513 6,010,798 0.5039 -1.58%
2004-02-27 0 1.900 1.890 1.900 1.840 1.930 2,214,800 4,145,540 1.8717 0.511 0.508 0.511 0.495 0.519 8,238,576 0.5032 0.00%
2004-02-26 0 1.900 1.890 1.900 1.890 1.940 2,559,800 4,885,612 1.9086 0.511 0.508 0.511 0.508 0.522 9,521,901 0.5131 2.70%
2004-02-25 0 1.850 1.850 1.860 1.850 1.920 1,667,200 3,147,056 1.8876 0.497 0.497 0.500 0.497 0.516 6,201,623 0.5075 -3.14%
2004-02-24 0 1.910 1.900 1.910 1.860 1.950 4,073,907 7,797,418 1.9140 0.513 0.511 0.513 0.500 0.524 15,154,051 0.5145 -1.04%
2004-02-23 0 1.930 1.940 1.950 1.860 1.960 4,340,000 8,348,190 1.9235 0.519 0.522 0.524 0.500 0.527 16,143,859 0.5171 4.32%
2004-02-20 0 1.850 1.850 1.860 1.820 1.870 2,442,600 4,526,180 1.8530 0.497 0.497 0.500 0.489 0.503 9,085,943 0.4982 1.65%
2004-02-19 0 1.820 1.810 1.820 1.750 1.850 3,786,600 6,848,080 1.8085 0.489 0.487 0.489 0.470 0.497 14,085,331 0.4862 1.11%
2004-02-18 0 1.800 1.790 1.810 1.790 1.880 7,462,400 13,640,184 1.8279 0.484 0.481 0.487 0.481 0.505 27,758,511 0.4914 1.69%
2004-02-17 0 1.770 1.760 1.770 1.690 1.800 5,259,400 9,267,316 1.7620 0.476 0.473 0.476 0.454 0.484 19,563,828 0.4737 7.93%
2004-02-16 0 1.640 1.630 1.640 1.550 1.690 3,443,700 5,580,349 1.6205 0.441 0.438 0.441 0.417 0.454 12,809,818 0.4356 3.80%
2004-02-13 0 1.580 1.560 1.580 1.560 1.650 1,233,000 1,974,620 1.6015 0.425 0.419 0.425 0.419 0.444 4,586,493 0.4305 -4.24%
2004-02-12 0 1.650 1.640 1.650 1.620 1.690 1,998,500 3,318,020 1.6603 0.444 0.441 0.444 0.436 0.454 7,433,987 0.4463 1.85%
2004-02-11 0 1.620 1.600 1.660 1.600 1.660 738,500 1,210,685 1.6394 0.436 0.430 0.446 0.430 0.446 2,747,060 0.4407 -2.41%
2004-02-10 0 1.660 1.650 1.700 1.650 1.750 5,360,000 9,112,512 1.7001 0.446 0.444 0.457 0.444 0.470 19,938,038 0.4570 -5.14%
2004-02-09 0 1.750 1.740 1.750 1.740 1.800 1,954,000 3,431,132 1.7560 0.470 0.468 0.470 0.468 0.484 7,268,457 0.4721 -2.23%
2004-02-06 0 1.790 1.780 1.790 1.730 1.800 3,229,584 5,710,729 1.7683 0.481 0.479 0.481 0.465 0.484 12,013,353 0.4754 3.47%
2004-02-05 0 1.730 1.720 1.740 1.680 1.750 1,956,500 3,347,395 1.7109 0.465 0.462 0.468 0.452 0.470 7,277,756 0.4599 2.37%
2004-02-04 0 1.690 1.690 1.700 1.660 1.700 1,918,000 3,232,900 1.6856 0.454 0.454 0.457 0.446 0.457 7,134,544 0.4531 2.42%
2004-02-03 0 1.650 1.630 1.660 1.600 1.680 6,051,868 10,044,485 1.6597 0.444 0.438 0.446 0.430 0.452 22,511,637 0.4462 3.12%
2004-02-02 0 1.600 1.600 1.620 1.580 1.700 6,634,500 10,777,037 1.6244 0.430 0.430 0.436 0.425 0.457 24,678,902 0.4367 -1.84%
2004-01-30 1 1.630 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2004-01-29 1 1.630 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2004-01-28 0 1.630 1.620 1.630 1.600 1.700 3,181,000 5,213,680 1.6390 0.438 0.436 0.438 0.430 0.457 11,832,631 0.4406 -4.12%
2004-01-27 0 1.700 1.690 1.710 1.670 1.730 2,240,300 3,809,433 1.7004 0.457 0.454 0.460 0.449 0.465 8,333,430 0.4571 0.59%
2004-01-26 0 1.690 1.690 1.700 1.580 1.710 4,947,400 8,324,876 1.6827 0.454 0.454 0.457 0.425 0.460 18,403,256 0.4524 6.96%
2004-01-21 0 1.580 1.590 1.600 1.550 1.600 794,000 1,246,820 1.5703 0.425 0.427 0.430 0.417 0.430 2,953,508 0.4221 0.64%
2004-01-20 0 1.570 1.570 1.600 1.570 1.610 1,041,000 1,649,930 1.5849 0.422 0.422 0.430 0.422 0.433 3,872,294 0.4261 -1.87%
2004-01-19 0 1.600 1.580 1.600 1.530 1.630 3,879,400 6,171,635 1.5909 0.430 0.425 0.430 0.411 0.438 14,430,527 0.4277 0.00%
2004-01-16 0 1.600 1.580 1.620 1.520 1.680 4,844,600 7,712,956 1.5921 0.430 0.425 0.436 0.409 0.452 18,020,862 0.4280 -3.03%
2004-01-15 0 1.650 1.650 1.670 1.460 1.660 20,863,600 32,804,012 1.5723 0.444 0.444 0.449 0.392 0.446 77,608,070 0.4227 14.58%
2004-01-14 0 1.440 1.430 1.450 1.420 1.600 8,559,500 13,086,822 1.5289 0.387 0.384 0.390 0.382 0.430 31,839,485 0.4110 -6.49%
2004-01-13 0 1.540 1.520 1.540 1.410 1.550 17,572,000 26,050,776 1.4825 0.414 0.409 0.414 0.379 0.417 65,364,032 0.3985 8.45%
2004-01-12 0 1.420 1.410 1.430 1.240 1.430 28,106,855 39,264,223 1.3970 0.382 0.379 0.384 0.333 0.384 104,551,409 0.3755 16.39%
2004-01-09 0 1.220 1.200 1.220 1.160 1.220 5,562,100 6,648,377 1.1953 0.328 0.323 0.328 0.312 0.328 20,689,807 0.3213 4.27%
2004-01-08 0 1.170 1.150 1.170 1.160 1.190 1,624,100 1,900,152 1.1700 0.315 0.309 0.315 0.312 0.320 6,041,300 0.3145 -1.68%
2004-01-07 0 1.190 1.180 1.190 1.150 1.190 2,436,000 2,858,360 1.1734 0.320 0.317 0.320 0.309 0.320 9,061,392 0.3154 3.48%
2004-01-06 0 1.150 1.140 1.150 1.110 1.150 1,659,000 1,881,580 1.1342 0.309 0.306 0.309 0.298 0.309 6,171,120 0.3049 0.00%
2004-01-05 0 1.150 1.140 1.160 1.110 1.150 1,114,000 1,271,560 1.1414 0.309 0.306 0.312 0.298 0.309 4,143,839 0.3069 2.68%
2004-01-02 0 1.120 1.120 1.140 1.090 1.170 1,031,000 1,169,500 1.1343 0.301 0.301 0.306 0.293 0.315 3,835,097 0.3049 2.75%
2003-12-31 0 1.090 1.090 1.100 1.070 1.100 420,000 455,560 1.0847 0.293 0.293 0.296 0.288 0.296 1,562,309 0.2916 1.87%
2003-12-30 0 1.070 1.070 1.080 1.060 1.140 2,060,800 2,257,070 1.0952 0.288 0.288 0.290 0.285 0.306 7,665,729 0.2944 -5.31%
2003-12-29 0 1.130 1.120 1.140 1.100 1.200 1,728,000 1,968,000 1.1389 0.304 0.301 0.306 0.296 0.323 6,427,786 0.3062 -5.83%
2003-12-24 0 1.200 1.200 1.210 1.150 1.200 1,632,000 1,904,840 1.1672 0.323 0.323 0.325 0.309 0.323 6,070,686 0.3138 1.69%
2003-12-23 0 1.180 1.170 1.180 1.170 1.240 3,854,000 4,572,980 1.1866 0.317 0.315 0.317 0.315 0.333 14,336,045 0.3190 -4.84%
2003-12-22 0 1.240 1.230 1.250 1.170 1.250 13,638,400 16,734,327 1.2270 0.333 0.331 0.336 0.315 0.336 50,731,892 0.3299 5.98%
2003-12-19 0 1.170 1.150 1.170 1.060 1.170 10,657,279 11,727,364 1.1004 0.315 0.309 0.315 0.285 0.315 39,642,768 0.2958 15.27%
2003-12-18 0 1.040 1.040 1.050 1.020 1.050 1,732,200 1,794,880 1.0362 0.273 0.273 0.275 0.268 0.275 6,602,113 0.2719 2.97%
2003-12-17 0 1.010 1.010 1.040 1.010 1.050 740,200 760,196 1.0270 0.265 0.265 0.273 0.265 0.275 2,821,201 0.2695 -2.88%
2003-12-16 0 1.040 1.030 1.050 1.040 1.100 851,500 905,900 1.0639 0.273 0.270 0.275 0.273 0.289 3,245,410 0.2791 -2.80%
2003-12-15 0 1.070 1.070 1.080 1.070 1.110 1,976,000 2,122,230 1.0740 0.281 0.281 0.283 0.281 0.291 7,531,333 0.2818 0.94%
2003-12-12 0 1.060 1.050 1.070 1.010 1.060 2,857,000 2,982,570 1.0440 0.278 0.275 0.281 0.265 0.278 10,889,180 0.2739 4.95%
2003-12-11 0 1.010 1.020 1.030 1.000 1.090 9,242,271 9,410,277 1.0182 0.265 0.268 0.270 0.262 0.286 35,226,025 0.2671 -2.88%
2003-12-10 0 1.040 1.030 1.040 0.980 1.060 22,520,700 19,312,270 0.8575 0.273 0.270 0.273 0.257 0.278 85,835,476 0.2250 4.00%
2003-12-09 0 1.000 0.990 1.000 0.980 1.120 5,201,900 5,439,998 1.0458 0.262 0.260 0.262 0.257 0.294 19,826,540 0.2744 -9.91%
2003-12-08 0 1.110 1.100 1.120 1.050 1.140 7,237,535 7,995,506 1.1047 0.291 0.289 0.294 0.275 0.299 27,585,167 0.2898 4.72%
2003-12-05 0 1.060 1.040 1.060 0.930 1.110 10,600,844 11,033,994 1.0409 0.278 0.273 0.278 0.244 0.291 40,404,095 0.2731 15.22%
2003-12-04 0 0.920 0.900 0.920 0.900 0.950 373,600 343,322 0.9190 0.241 0.236 0.241 0.236 0.249 1,423,940 0.2411 -1.08%
2003-12-03 0 0.930 0.900 0.930 0.910 0.930 574,000 525,720 0.9159 0.244 0.236 0.244 0.239 0.244 2,187,746 0.2403 2.20%
2003-12-02 0 0.910 0.900 0.930 0.890 0.930 332,000 299,520 0.9022 0.239 0.236 0.244 0.234 0.244 1,265,386 0.2367 -2.15%
2003-12-01 0 0.930 0.920 0.930 0.920 0.930 371,000 343,780 0.9266 0.244 0.241 0.244 0.241 0.244 1,414,031 0.2431 2.20%
2003-11-28 0 0.910 0.890 0.920 0.900 0.920 615,100 564,904 0.9184 0.239 0.234 0.241 0.236 0.241 2,344,394 0.2410 -2.15%
2003-11-27 0 0.930 0.920 0.930 0.920 0.930 595,000 549,760 0.9240 0.244 0.241 0.244 0.241 0.244 2,267,785 0.2424 0.00%
2003-11-26 0 0.930 0.890 0.930 0.880 0.930 21,000 18,920 0.9010 0.244 0.234 0.244 0.231 0.244 80,039 0.2364 5.68%
2003-11-25 0 0.880 0.880 0.930 0.880 0.940 177,000 161,620 0.9131 0.231 0.231 0.244 0.231 0.247 674,618 0.2396 -4.35%
2003-11-24 0 0.920 0.850 0.920 0.920 0.930 360,600 333,186 0.9240 0.241 0.223 0.241 0.241 0.244 1,374,392 0.2424 -1.08%
2003-11-21 0 0.930 0.920 0.930 0.880 0.940 693,844 642,047 0.9253 0.244 0.241 0.244 0.231 0.247 2,644,519 0.2428 1.09%
2003-11-20 0 0.920 0.900 0.910 0.900 0.920 362,000 329,860 0.9112 0.241 0.236 0.239 0.236 0.241 1,379,728 0.2391 0.00%
2003-11-19 0 0.920 0.900 0.920 0.930 0.950 414,000 385,500 0.9312 0.241 0.236 0.241 0.244 0.249 1,577,921 0.2443 1.10%
2003-11-18 0 0.910 0.890 0.910 0.890 0.910 491,000 444,550 0.9054 0.239 0.234 0.239 0.234 0.239 1,871,399 0.2375 2.25%
2003-11-17 0 0.890 0.890 0.920 0.890 0.930 504,000 464,560 0.9217 0.234 0.234 0.241 0.234 0.244 1,920,947 0.2418 -5.32%
2003-11-14 0 0.940 0.930 0.940 0.840 0.940 1,438,200 1,301,870 0.9052 0.247 0.244 0.247 0.220 0.247 5,481,561 0.2375 5.62%
2003-11-13 0 0.890 0.870 0.910 0.870 0.890 197,000 173,000 0.8782 0.234 0.228 0.239 0.228 0.234 750,847 0.2304 3.49%
2003-11-12 0 0.860 0.850 0.870 0.860 0.880 250,000 217,900 0.8716 0.226 0.223 0.228 0.226 0.231 952,851 0.2287 -4.44%
2003-11-11 0 0.900 0.900 0.930 0.840 0.900 356,000 306,160 0.8600 0.236 0.236 0.244 0.220 0.236 1,356,860 0.2256 3.45%
2003-11-10 0 0.870 0.850 0.870 0.870 0.870 53,000 46,060 0.8691 0.228 0.223 0.228 0.228 0.228 202,004 0.2280 0.00%
2003-11-07 0 0.870 0.870 0.900 0.860 0.900 115,000 101,330 0.8811 0.228 0.228 0.236 0.226 0.236 438,311 0.2312 0.00%
2003-11-06 0 0.870 0.870 0.910 0.870 0.880 265,200 231,544 0.8731 0.228 0.228 0.239 0.228 0.231 1,010,784 0.2291 -6.45%
2003-11-05 0 0.930 0.860 0.930 0.850 0.930 1,642,600 1,453,660 0.8850 0.244 0.226 0.244 0.223 0.244 6,260,611 0.2322 9.41%
2003-11-04 0 0.850 0.850 0.870 0.820 0.890 1,879,000 1,607,910 0.8557 0.223 0.223 0.228 0.215 0.234 7,161,627 0.2245 -5.56%
2003-11-03 0 0.900 0.900 0.950 0.880 0.910 1,906,400 1,728,904 0.9069 0.236 0.236 0.249 0.231 0.239 7,266,060 0.2379 -6.25%
2003-10-31 0 0.960 0.960 0.970 0.940 1.000 2,007,100 1,945,754 0.9694 0.252 0.252 0.254 0.247 0.262 7,649,868 0.2544 1.05%
2003-10-30 0 0.950 0.950 0.960 0.900 1.000 2,693,872 2,511,271 0.9322 0.249 0.249 0.252 0.236 0.262 10,267,433 0.2446 2.15%
2003-10-29 0 0.930 0.900 0.930 0.850 0.930 3,939,900 3,485,170 0.8846 0.244 0.236 0.244 0.223 0.244 15,016,549 0.2321 14.81%
2003-10-28 0 0.810 0.810 0.840 0.750 0.840 5,290,624 4,246,753 0.8027 0.213 0.213 0.220 0.197 0.220 20,164,703 0.2106 8.00%
2003-10-27 0 0.750 0.750 0.760 0.700 0.750 1,055,000 767,370 0.7274 0.197 0.197 0.199 0.184 0.197 4,021,031 0.1908 10.29%
2003-10-24 0 0.680 0.680 0.710 0.680 0.700 301,000 205,300 0.6821 0.178 0.178 0.186 0.178 0.184 1,147,232 0.1790 0.00%
2003-10-23 0 0.680 0.680 0.700 0.680 0.730 847,000 594,620 0.7020 0.178 0.178 0.184 0.178 0.192 3,228,259 0.1842 -6.85%
2003-10-22 0 0.730 0.730 0.740 0.710 0.730 985,900 711,944 0.7221 0.192 0.192 0.194 0.186 0.192 3,757,663 0.1895 0.00%
2003-10-21 0 0.730 0.710 0.730 0.720 0.730 438,200 315,914 0.7209 0.192 0.186 0.192 0.189 0.192 1,670,157 0.1892 1.39%
2003-10-20 0 0.720 0.720 0.750 0.720 0.780 671,400 492,692 0.7338 0.189 0.189 0.197 0.189 0.205 2,558,976 0.1925 -6.49%
2003-10-17 0 0.770 0.760 0.770 0.700 0.770 1,719,600 1,265,048 0.7357 0.202 0.199 0.202 0.184 0.202 6,554,090 0.1930 6.94%
2003-10-16 0 0.720 0.700 0.720 0.680 0.750 2,979,800 2,131,304 0.7153 0.189 0.184 0.189 0.178 0.197 11,357,220 0.1877 -4.00%
2003-10-15 0 0.750 0.740 0.750 0.600 0.760 6,676,000 4,653,020 0.6970 0.197 0.194 0.197 0.157 0.199 25,444,930 0.1829 25.00%
2003-10-14 0 0.600 0.580 0.600 0.580 0.610 1,197,900 719,383 0.6005 0.157 0.152 0.157 0.152 0.160 4,565,680 0.1576 3.45%
2003-10-13 0 0.580 0.580 0.590 0.560 0.580 1,020,000 583,600 0.5722 0.152 0.152 0.155 0.147 0.152 3,887,632 0.1501 3.57%
2003-10-10 0 0.560 0.560 0.580 0.550 0.590 3,376,000 1,922,580 0.5695 0.147 0.147 0.152 0.144 0.155 12,867,298 0.1494 12.00%
2003-10-09 0 0.500 0.490 0.520 0.480 0.500 480,000 237,550 0.4949 0.131 0.129 0.136 0.126 0.131 1,829,474 0.1298 -1.96%
2003-10-08 0 0.510 0.510 0.530 0.490 0.540 132,000 67,060 0.5080 0.134 0.134 0.139 0.129 0.142 503,105 0.1333 -1.92%
2003-10-07 0 0.520 0.500 0.540 - - 0 0 - 0.136 0.131 0.142 - - 0 - 0.00%
2003-10-06 0 0.520 0.520 0.530 - - 0 0 - 0.136 0.136 0.139 - - 0 - 4.00%
2003-10-03 0 0.500 0.500 0.530 0.490 0.500 287,800 143,782 0.4996 0.131 0.131 0.139 0.129 0.131 1,096,922 0.1311 -3.85%
2003-10-02 0 0.520 0.520 0.550 0.520 0.550 473,000 249,450 0.5274 0.136 0.136 0.144 0.136 0.144 1,802,794 0.1384 -3.70%
2003-09-30 0 0.540 0.530 0.550 0.540 0.540 392,600 211,980 0.5399 0.142 0.139 0.144 0.142 0.142 1,496,357 0.1417 -1.82%
2003-09-29 0 0.550 0.540 0.550 0.540 0.550 276,000 149,160 0.5404 0.144 0.142 0.144 0.142 0.144 1,051,947 0.1418 1.85%
2003-09-26 0 0.540 0.540 0.560 0.540 0.570 806,990 453,895 0.5625 0.142 0.142 0.147 0.142 0.150 3,075,765 0.1476 0.00%
2003-09-25 0 0.540 0.540 0.550 0.530 0.550 550,000 294,180 0.5349 0.142 0.142 0.144 0.139 0.144 2,096,272 0.1403 -5.26%
2003-09-24 0 0.570 0.560 0.580 0.550 0.580 299,000 169,970 0.5685 0.150 0.147 0.152 0.144 0.152 1,139,610 0.1491 1.79%
2003-09-23 0 0.560 0.560 0.570 0.550 0.570 886,000 495,200 0.5589 0.147 0.147 0.150 0.144 0.150 3,376,904 0.1466 3.70%
2003-09-22 0 0.540 0.540 0.550 0.530 0.540 483,000 257,950 0.5341 0.142 0.142 0.144 0.139 0.142 1,840,908 0.1401 0.00%
2003-09-19 0 0.540 0.540 0.550 0.530 0.560 181,000 98,210 0.5426 0.142 0.142 0.144 0.139 0.147 689,864 0.1424 -3.57%
2003-09-18 0 0.560 0.570 0.580 0.520 0.580 334,000 181,040 0.5420 0.147 0.150 0.152 0.136 0.152 1,273,009 0.1422 -1.75%
2003-09-17 0 0.570 0.560 0.570 0.570 0.600 2,384,703 1,403,197 0.5884 0.150 0.147 0.150 0.150 0.157 9,089,066 0.1544 1.79%
2003-09-16 0 0.560 0.560 0.570 0.530 0.560 660,000 366,180 0.5548 0.147 0.147 0.150 0.139 0.147 2,515,526 0.1456 -1.75%
2003-09-15 0 0.570 0.560 0.570 0.570 0.600 376,000 217,400 0.5782 0.150 0.147 0.150 0.150 0.157 1,433,088 0.1517 -5.00%
2003-09-11 0 0.600 0.600 0.610 0.580 0.610 1,296,500 774,395 0.5973 0.157 0.157 0.160 0.152 0.160 4,941,485 0.1567 1.69%
2003-09-10 0 0.590 0.580 0.590 0.560 0.640 5,677,500 3,353,090 0.5906 0.155 0.152 0.155 0.147 0.168 21,639,244 0.1550 1.72%
2003-09-09 0 0.580 0.560 0.620 0.520 0.600 2,210,683 1,229,475 0.5562 0.152 0.147 0.163 0.136 0.157 8,425,805 0.1459 7.41%
2003-09-08 0 0.540 0.540 0.550 0.500 0.550 1,280,200 677,408 0.5291 0.142 0.142 0.144 0.131 0.144 4,879,359 0.1388 3.85%
2003-09-05 0 0.520 0.520 0.540 0.520 0.540 243,000 126,760 0.5216 0.136 0.136 0.142 0.136 0.142 926,171 0.1369 -3.70%
2003-09-04 0 0.540 0.540 0.570 0.540 0.580 1,016,000 556,040 0.5473 0.142 0.142 0.150 0.142 0.152 3,872,386 0.1436 -5.26%
2003-09-03 0 0.570 0.550 0.560 0.550 0.570 1,544,200 864,442 0.5598 0.150 0.144 0.147 0.144 0.150 5,885,569 0.1469 3.64%
2003-09-02 0 0.550 0.530 0.550 0.540 0.550 300,000 162,200 0.5407 0.144 0.139 0.144 0.142 0.144 1,143,421 0.1419 0.00%
2003-09-01 0 0.550 0.540 0.560 0.510 0.560 1,370,000 734,000 0.5358 0.144 0.142 0.147 0.134 0.147 5,221,623 0.1406 7.84%
2003-08-29 0 0.510 0.510 0.520 0.470 0.510 2,353,000 1,181,300 0.5020 0.134 0.134 0.136 0.123 0.134 8,968,233 0.1317 10.87%
2003-08-28 0 0.460 0.455 0.460 0.430 0.460 826,000 373,470 0.4521 0.121 0.119 0.121 0.113 0.121 3,148,219 0.1186 4.55%
2003-08-27 0 0.440 - 0.440 0.440 0.450 282,000 125,030 0.4434 0.115 - 0.115 0.115 0.118 1,074,816 0.1163 -2.22%
2003-08-26 0 0.450 0.435 0.450 0.430 0.450 1,378,986 614,058 0.4453 0.118 0.114 0.118 0.113 0.118 5,255,872 0.1168 1.12%
2003-08-25 0 0.445 0.430 0.445 0.410 0.445 527,000 224,625 0.4262 0.117 0.113 0.117 0.108 0.117 2,008,610 0.1118 4.71%
2003-08-22 0 0.425 0.415 0.430 0.425 0.425 240,000 100,000 0.4167 0.112 0.109 0.113 0.112 0.112 914,737 0.1093 2.41%
2003-08-21 0 0.415 0.385 0.415 0.415 0.415 20,000 8,300 0.4150 0.109 0.101 0.109 0.109 0.109 76,228 0.1089 2.47%
2003-08-20 0 0.405 0.380 0.405 0.405 0.405 51,000 20,610 0.4041 0.106 0.100 0.106 0.106 0.106 194,382 0.1060 0.00%
2003-08-19 0 0.415 0.415 0.420 0.400 0.415 207,400 85,833 0.4139 0.106 0.106 0.108 0.102 0.106 810,003 0.1060 0.00%
2003-08-18 0 0.415 0.400 0.415 0.410 0.415 30,000 12,350 0.4117 0.106 0.102 0.106 0.105 0.106 117,165 0.1054 1.22%
2003-08-15 0 0.410 - 0.420 - - 0 0 - 0.105 - 0.108 - - 0 - 0.00%
2003-08-14 0 0.410 - 0.410 0.400 0.410 50,000 20,480 0.4096 0.105 - 0.105 0.102 0.105 195,276 0.1049 -1.20%
2003-08-13 0 0.415 0.405 0.415 0.405 0.415 69,500 28,310 0.4073 0.106 0.104 0.106 0.104 0.106 271,433 0.1043 2.47%
2003-08-12 0 0.405 0.380 0.425 0.405 0.405 100,000 40,500 0.4050 0.104 0.097 0.109 0.104 0.104 390,551 0.1037 0.00%
2003-08-11 0 0.405 0.380 0.405 0.405 0.405 50,000 20,250 0.4050 0.104 0.097 0.104 0.104 0.104 195,276 0.1037 -1.22%
2003-08-08 0 0.410 0.410 0.415 0.410 0.410 59,600 24,388 0.4092 0.105 0.105 0.106 0.105 0.105 232,769 0.1048 2.50%
2003-08-07 0 0.400 0.380 0.410 0.380 0.400 285,200 112,020 0.3928 0.102 0.097 0.105 0.097 0.102 1,113,852 0.1006 3.90%
2003-08-06 0 0.385 0.335 0.400 0.385 0.385 100,000 38,500 0.3850 0.099 0.086 0.102 0.099 0.099 390,551 0.0986 4.05%
2003-08-05 0 0.370 0.370 0.390 0.370 0.395 188,000 71,860 0.3822 0.095 0.095 0.100 0.095 0.101 734,236 0.0979 -6.33%
2003-08-04 0 0.395 0.370 0.395 0.390 0.395 231,000 90,150 0.3903 0.101 0.095 0.101 0.100 0.101 902,173 0.0999 2.60%
2003-08-01 0 0.385 0.385 0.395 0.385 0.390 58,300 22,488 0.3857 0.099 0.099 0.101 0.099 0.100 227,691 0.0988 -2.53%
2003-07-31 0 0.395 0.380 0.395 0.375 0.395 251,000 98,030 0.3906 0.101 0.097 0.101 0.096 0.101 980,284 0.1000 5.33%
2003-07-30 0 0.375 0.375 0.400 0.365 0.375 120,000 44,260 0.3688 0.096 0.096 0.102 0.093 0.096 468,661 0.0944 -5.06%
2003-07-29 0 0.395 0.350 0.395 0.345 0.395 323,000 121,910 0.3774 0.101 0.090 0.101 0.088 0.101 1,261,480 0.0966 3.95%
2003-07-28 0 0.380 0.380 0.395 0.350 0.380 2,055,400 756,490 0.3681 0.097 0.097 0.101 0.090 0.097 8,027,390 0.0942 0.00%
2003-07-25 0 0.380 0.380 0.385 0.375 0.450 1,537,600 628,110 0.4085 0.097 0.097 0.099 0.096 0.115 6,005,116 0.1046 -14.61%
2003-07-24 0 0.445 0.430 0.450 0.415 0.450 875,800 380,452 0.4344 0.114 0.110 0.115 0.106 0.115 3,420,448 0.1112 3.49%
2003-07-23 0 0.430 0.400 0.430 0.420 0.440 532,000 228,010 0.4286 0.110 0.102 0.110 0.108 0.113 2,077,733 0.1097 -3.37%
2003-07-22 0 0.445 0.435 0.445 0.435 0.450 561,000 247,470 0.4411 0.114 0.111 0.114 0.111 0.115 2,190,992 0.1129 1.14%
2003-07-21 0 0.440 0.430 0.440 0.420 0.440 842,800 361,115 0.4285 0.113 0.110 0.113 0.108 0.113 3,291,566 0.1097 7.32%
2003-07-18 0 0.410 0.410 0.425 0.400 0.430 581,000 242,280 0.4170 0.105 0.105 0.109 0.102 0.110 2,269,103 0.1068 2.50%
2003-07-17 0 0.400 0.400 0.420 0.400 0.400 626,400 250,507 0.3999 0.102 0.102 0.108 0.102 0.102 2,446,413 0.1024 -6.98%
2003-07-16 0 0.430 0.420 0.430 0.390 0.430 619,500 256,105 0.4134 0.110 0.108 0.110 0.100 0.110 2,419,465 0.1059 7.50%
2003-07-15 0 0.400 0.400 0.410 0.395 0.410 583,400 233,055 0.3995 0.102 0.102 0.105 0.101 0.105 2,278,476 0.1023 0.00%
2003-07-14 0 0.400 0.390 0.410 0.390 0.410 194,600 77,702 0.3993 0.102 0.100 0.105 0.100 0.105 760,013 0.1022 0.00%
2003-07-11 0 0.400 0.400 - 0.400 0.400 100,000 40,000 0.4000 0.102 0.102 - 0.102 0.102 390,551 0.1024 5.26%
2003-07-10 0 0.380 0.380 0.400 0.380 0.380 70,000 26,600 0.3800 0.097 0.097 0.102 0.097 0.097 273,386 0.0973 0.00%
2003-07-09 0 0.380 0.380 0.410 0.380 0.380 13,000 4,910 0.3777 0.097 0.097 0.105 0.097 0.097 50,772 0.0967 -2.56%
2003-07-08 0 0.390 0.380 0.410 0.380 0.390 469,000 182,360 0.3888 0.100 0.097 0.105 0.097 0.100 1,831,685 0.0996 0.00%
2003-07-07 0 0.390 0.360 - 0.390 0.390 78,000 30,280 0.3882 0.100 0.092 - 0.100 0.100 304,630 0.0994 0.00%
2003-07-04 0 0.390 0.355 0.400 0.390 0.390 30,000 11,700 0.3900 0.100 0.091 0.102 0.100 0.100 117,165 0.0999 0.00%
2003-07-03 0 0.390 0.355 0.400 0.350 0.390 146,000 55,800 0.3822 0.100 0.091 0.102 0.090 0.100 570,205 0.0979 0.00%
2003-07-02 0 0.390 0.340 0.390 0.320 0.390 100,800 38,340 0.3804 0.100 0.087 0.100 0.082 0.100 393,676 0.0974 14.71%
2003-06-30 0 0.340 0.330 0.340 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
2003-06-27 0 0.340 0.330 0.340 0.345 0.345 100,000 34,500 0.3450 0.087 0.084 0.087 0.088 0.088 390,551 0.0883 -2.86%
2003-06-26 0 0.350 0.330 0.350 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2003-06-25 0 0.350 0.350 0.365 0.340 0.370 141,000 51,515 0.3654 0.090 0.090 0.093 0.087 0.095 550,677 0.0935 -1.41%
2003-06-24 0 0.355 0.355 0.370 0.350 0.370 1,194,600 431,088 0.3609 0.091 0.091 0.095 0.090 0.095 4,665,525 0.0924 2.90%
2003-06-23 0 0.345 0.320 0.370 0.345 0.345 36,000 12,420 0.3450 0.088 0.082 0.095 0.088 0.088 140,598 0.0883 -2.82%
2003-06-20 0 0.355 0.320 0.360 0.340 0.355 261,000 91,820 0.3518 0.091 0.082 0.092 0.087 0.091 1,019,339 0.0901 2.90%
2003-06-19 0 0.345 0.345 0.350 0.320 0.325 12,000 3,890 0.3242 0.088 0.088 0.090 0.082 0.083 46,866 0.0830 6.15%
2003-06-18 0 0.325 0.325 0.340 0.325 0.330 203,000 66,480 0.3275 0.083 0.083 0.087 0.083 0.084 792,819 0.0839 -1.52%
2003-06-17 0 0.330 0.320 0.335 0.315 0.340 348,400 114,728 0.3293 0.084 0.082 0.086 0.081 0.087 1,360,680 0.0843 4.76%
2003-06-16 0 0.315 0.315 0.330 0.315 0.315 101,000 31,790 0.3148 0.081 0.081 0.084 0.081 0.081 394,457 0.0806 -1.56%
2003-06-13 0 0.320 0.320 0.330 0.315 0.320 341,400 108,106 0.3167 0.082 0.082 0.084 0.081 0.082 1,333,342 0.0811 0.00%
2003-06-12 0 0.320 0.320 0.330 0.310 0.330 819,000 260,480 0.3180 0.082 0.082 0.084 0.079 0.084 3,198,615 0.0814 10.34%
2003-06-11 0 0.290 0.285 0.315 0.290 0.290 152,000 44,080 0.2900 0.074 0.073 0.081 0.074 0.074 593,638 0.0743 -6.45%
2003-06-10 0 0.310 0.285 0.310 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2003-06-09 0 0.310 - 0.310 0.310 0.310 2,000 620 0.3100 0.079 - 0.079 0.079 0.079 7,811 0.0794 -3.12%
2003-06-06 0 0.320 0.280 0.320 - - 0 0 - 0.082 0.072 0.082 - - 0 - 0.00%
2003-06-05 0 0.320 0.310 0.330 0.320 0.320 190,800 61,032 0.3199 0.082 0.079 0.084 0.082 0.082 745,172 0.0819 3.23%
2003-06-03 0 0.310 0.285 0.310 0.320 0.330 102,000 32,660 0.3202 0.079 0.073 0.079 0.082 0.084 398,362 0.0820 3.33%
2003-06-02 0 0.300 0.275 0.300 0.300 0.300 100,000 30,000 0.3000 0.077 0.070 0.077 0.077 0.077 390,551 0.0768 3.45%
2003-05-30 0 0.290 0.270 0.305 0.290 0.310 198,000 57,460 0.2902 0.074 0.069 0.078 0.074 0.079 773,291 0.0743 3.57%
2003-05-29 0 0.280 0.275 0.320 0.280 0.280 100,000 28,000 0.2800 0.072 0.070 0.082 0.072 0.072 390,551 0.0717 0.00%
2003-05-28 0 0.280 0.270 0.305 0.280 0.320 445,000 137,090 0.3081 0.072 0.069 0.078 0.072 0.082 1,737,953 0.0789 0.00%
2003-05-27 0 0.280 0.275 0.300 - - 360,000 100,850 0.2801 0.072 0.070 0.077 - - 1,405,984 0.0717 0.00%
2003-05-26 0 0.280 0.280 0.295 - - 0 0 - 0.072 0.072 0.076 - - 0 - 1.82%
2003-05-23 0 0.275 0.275 0.325 0.250 0.275 142,000 36,300 0.2556 0.070 0.070 0.083 0.064 0.070 554,583 0.0655 5.77%
2003-05-22 0 0.260 0.260 0.310 0.260 0.260 33,000 8,560 0.2594 0.067 0.067 0.079 0.067 0.067 128,882 0.0664 -10.34%
2003-05-21 0 0.290 0.265 0.295 0.280 0.290 152,000 43,760 0.2879 0.074 0.068 0.076 0.072 0.074 593,638 0.0737 7.41%
2003-05-20 0 0.270 0.260 0.285 - - 0 0 - 0.069 0.067 0.073 - - 0 - 0.00%
2003-05-19 0 0.270 0.265 0.285 0.265 0.270 155,000 41,550 0.2681 0.069 0.068 0.073 0.068 0.069 605,354 0.0686 -1.82%
2003-05-16 0 0.275 0.265 0.275 0.285 0.285 50,000 14,250 0.2850 0.070 0.068 0.070 0.073 0.073 195,276 0.0730 -1.79%
2003-05-15 0 0.280 0.280 0.290 - - 0 0 - 0.072 0.072 0.074 - - 0 - 5.66%
2003-05-14 0 0.265 0.265 0.290 0.265 0.265 54,000 14,310 0.2650 0.068 0.068 0.074 0.068 0.068 210,898 0.0679 0.00%
2003-05-13 0 0.265 0.265 0.280 0.265 0.285 441,000 119,445 0.2709 0.068 0.068 0.072 0.068 0.073 1,722,331 0.0694 -3.64%
2003-05-12 0 0.275 0.265 0.275 0.265 0.275 214,000 58,670 0.2742 0.070 0.068 0.070 0.068 0.070 835,780 0.0702 3.77%
2003-05-09 0 0.265 0.255 0.280 0.265 0.265 200,000 53,000 0.2650 0.068 0.065 0.072 0.068 0.068 781,102 0.0679 0.00%
2003-05-07 0 0.265 0.265 0.275 0.265 0.270 244,000 65,160 0.2670 0.068 0.068 0.070 0.068 0.069 952,945 0.0684 3.92%
2003-05-06 0 0.255 0.255 0.295 0.255 0.255 28,000 7,140 0.2550 0.065 0.065 0.076 0.065 0.065 109,354 0.0653 -3.77%
2003-05-05 0 0.265 0.260 0.295 - - 0 0 - 0.068 0.067 0.076 - - 0 - 0.00%
2003-05-02 0 0.265 0.260 0.295 0.265 0.265 100,000 26,500 0.2650 0.068 0.067 0.076 0.068 0.068 390,551 0.0679 1.92%
2003-04-30 0 0.260 0.260 0.295 0.260 0.260 245,200 63,734 0.2599 0.067 0.067 0.076 0.067 0.067 957,632 0.0666 -13.33%
2003-04-29 0 0.300 0.250 0.300 0.255 0.300 302,000 77,100 0.2553 0.077 0.064 0.077 0.065 0.077 1,179,465 0.0654 3.45%
2003-04-28 0 0.290 0.290 0.320 0.255 0.255 4,000 1,020 0.2550 0.074 0.074 0.082 0.065 0.065 15,622 0.0653 11.54%
2003-04-25 0 0.260 0.255 0.270 0.255 0.265 310,000 80,550 0.2598 0.067 0.065 0.069 0.065 0.068 1,210,709 0.0665 -7.14%
2003-04-24 0 0.280 0.280 0.290 0.265 0.270 323,600 87,000 0.2689 0.072 0.072 0.074 0.068 0.069 1,263,824 0.0688 1.82%
2003-04-23 0 0.275 0.270 0.285 0.275 0.275 200,000 55,000 0.2750 0.070 0.069 0.073 0.070 0.070 781,102 0.0704 1.85%
2003-04-22 0 0.270 0.270 0.300 0.270 0.275 143,000 39,090 0.2734 0.069 0.069 0.077 0.069 0.070 558,488 0.0700 -8.47%
2003-04-17 0 0.295 0.265 0.295 - - 0 0 - 0.076 0.068 0.076 - - 0 - 0.00%
2003-04-16 0 0.295 0.265 0.295 - - 0 0 - 0.076 0.068 0.076 - - 0 - 0.00%
2003-04-15 0 0.295 0.265 0.295 - - 0 0 - 0.076 0.068 0.076 - - 0 - 0.00%
2003-04-14 0 0.295 0.270 0.305 - - 0 0 - 0.076 0.069 0.078 - - 0 - 0.00%
2003-04-11 0 0.295 0.275 0.295 0.275 0.295 126,400 36,132 0.2859 0.076 0.070 0.076 0.070 0.076 493,657 0.0732 0.00%
2003-04-10 0 0.295 0.275 0.295 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2003-04-09 0 0.295 0.275 0.295 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2003-04-08 0 0.295 0.275 0.295 0.295 0.295 148,000 43,660 0.2950 0.076 0.070 0.076 0.076 0.076 578,016 0.0755 7.27%
2003-04-07 0 0.275 0.275 0.300 0.275 0.275 10,200 2,800 0.2745 0.070 0.070 0.077 0.070 0.070 39,836 0.0703 -1.79%
2003-04-04 0 0.280 0.280 0.290 0.280 0.280 142,000 39,760 0.2800 0.072 0.072 0.074 0.072 0.072 554,583 0.0717 -3.45%
2003-04-03 0 0.290 0.270 0.290 0.290 0.290 92,000 26,680 0.2900 0.074 0.069 0.074 0.074 0.074 359,307 0.0743 3.57%
2003-04-02 0 0.280 0.280 0.305 0.280 0.280 38,500 10,770 0.2797 0.072 0.072 0.078 0.072 0.072 150,362 0.0716 1.82%
2003-04-01 0 0.275 0.275 0.290 0.265 0.275 206,800 56,406 0.2728 0.070 0.070 0.074 0.068 0.070 807,660 0.0698 0.00%
2003-03-31 0 0.275 0.275 0.290 0.275 0.275 49,500 13,575 0.2742 0.070 0.070 0.074 0.070 0.070 193,323 0.0702 0.00%
2003-03-28 0 0.275 0.275 0.330 0.275 0.280 32,000 8,850 0.2766 0.070 0.070 0.084 0.070 0.072 124,976 0.0708 -1.79%
2003-03-27 0 0.280 0.280 0.320 0.280 0.280 6,000 1,680 0.2800 0.072 0.072 0.082 0.072 0.072 23,433 0.0717 1.82%
2003-03-26 0 0.275 0.275 0.305 0.275 0.275 2,000 550 0.2750 0.070 0.070 0.078 0.070 0.070 7,811 0.0704 -1.79%
2003-03-25 0 0.280 0.280 0.300 0.280 0.280 2,200 612 0.2782 0.072 0.072 0.077 0.072 0.072 8,592 0.0712 0.00%
2003-03-24 0 0.280 0.280 0.300 0.280 0.280 206,000 57,680 0.2800 0.072 0.072 0.077 0.072 0.072 804,536 0.0717 0.00%
2003-03-21 0 0.280 0.280 0.300 0.270 0.295 394,000 111,090 0.2820 0.072 0.072 0.077 0.069 0.076 1,538,772 0.0722 1.82%
2003-03-20 0 0.275 0.275 0.285 0.275 0.285 703,000 198,100 0.2818 0.070 0.070 0.073 0.070 0.073 2,745,575 0.0722 0.00%
2003-03-19 0 0.275 0.275 0.290 0.255 0.275 671,000 174,375 0.2599 0.070 0.070 0.074 0.065 0.070 2,620,599 0.0665 -6.78%
2003-03-18 0 0.295 0.295 0.300 0.280 0.280 2,000 560 0.2800 0.076 0.076 0.077 0.072 0.072 7,811 0.0717 7.27%
2003-03-17 0 0.275 0.275 0.280 0.275 0.275 4,400 1,202 0.2732 0.070 0.070 0.072 0.070 0.070 17,184 0.0699 -3.51%
2003-03-14 0 0.285 0.285 0.290 0.280 0.285 301,000 85,165 0.2829 0.073 0.073 0.074 0.072 0.073 1,175,559 0.0724 -5.00%
2003-03-13 0 0.300 0.290 0.300 - - 0 0 - 0.077 0.074 0.077 - - 0 - -1.64%
2003-03-12 0 0.305 0.280 0.305 - - 0 0 - 0.078 0.072 0.078 - - 0 - -1.61%
2003-03-11 0 0.310 0.275 0.310 0.280 0.310 63,600 17,836 0.2804 0.079 0.070 0.079 0.072 0.079 248,391 0.0718 10.71%
2003-03-10 0 0.280 0.280 0.295 0.280 0.280 8,800 2,448 0.2782 0.072 0.072 0.076 0.072 0.072 34,369 0.0712 -11.11%
2003-03-07 0 0.315 0.315 0.320 0.285 0.285 6,000 1,710 0.2850 0.081 0.081 0.082 0.073 0.073 23,433 0.0730 10.53%
2003-03-06 0 0.285 0.285 0.295 0.285 0.295 90,000 26,250 0.2917 0.073 0.073 0.076 0.073 0.076 351,496 0.0747 -3.39%
2003-03-05 0 0.295 0.295 0.300 0.290 0.320 918,500 272,385 0.2966 0.076 0.076 0.077 0.074 0.082 3,587,213 0.0759 -3.28%
2003-03-04 0 0.305 0.305 0.320 0.305 0.305 72,600 22,128 0.3048 0.078 0.078 0.082 0.078 0.078 283,540 0.0780 -7.58%
2003-03-03 0 0.330 0.310 0.330 - - 140,000 47,600 0.3400 0.084 0.079 0.084 - - 546,772 0.0871 -2.94%
2003-02-28 0 0.340 0.335 0.340 0.310 0.340 52,000 17,620 0.3388 0.087 0.086 0.087 0.079 0.087 203,087 0.0868 9.68%
2003-02-27 0 0.310 0.310 0.320 0.295 0.310 465,000 142,150 0.3057 0.079 0.079 0.082 0.076 0.079 1,816,063 0.0783 0.00%
2003-02-26 0 0.310 0.305 0.320 0.310 0.325 251,929 79,809 0.3168 0.079 0.078 0.082 0.079 0.083 983,912 0.0811 1.64%
2003-02-25 0 0.305 0.305 0.320 0.300 0.310 495,000 151,280 0.3056 0.078 0.078 0.082 0.077 0.079 1,933,229 0.0783 -4.69%
2003-02-24 0 0.320 0.310 0.320 0.310 0.320 19,000 5,940 0.3126 0.082 0.079 0.082 0.079 0.082 74,205 0.0800 1.59%
2003-02-21 0 0.315 0.315 0.330 0.305 0.315 308,000 95,920 0.3114 0.081 0.081 0.084 0.078 0.081 1,202,898 0.0797 1.61%
2003-02-20 0 0.310 0.310 0.320 0.295 0.310 382,800 115,884 0.3027 0.079 0.079 0.082 0.076 0.079 1,495,030 0.0775 5.08%
2003-02-19 0 0.295 0.275 0.295 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2003-02-18 0 0.295 0.295 0.300 0.270 0.275 200,000 54,750 0.2738 0.076 0.076 0.077 0.069 0.070 781,102 0.0701 5.36%
2003-02-17 0 0.280 0.270 - 0.270 0.280 434,000 119,430 0.2752 0.072 0.069 - 0.069 0.072 1,694,992 0.0705 3.70%
2003-02-14 0 0.270 0.270 0.280 0.270 0.270 150,000 40,500 0.2700 0.069 0.069 0.072 0.069 0.069 585,827 0.0691 0.00%
2003-02-13 0 0.270 0.265 0.280 0.265 0.270 315,000 85,000 0.2698 0.069 0.068 0.072 0.068 0.069 1,230,236 0.0691 0.00%
2003-02-12 0 0.270 0.270 0.280 0.270 0.270 585,000 157,930 0.2700 0.069 0.069 0.072 0.069 0.069 2,284,725 0.0691 0.00%
2003-02-11 0 0.270 0.265 0.275 0.265 0.270 180,000 48,480 0.2693 0.069 0.068 0.070 0.068 0.069 702,992 0.0690 -1.82%
2003-02-10 0 0.275 0.260 0.275 - - 0 0 - 0.070 0.067 0.070 - - 0 - -1.79%
2003-02-07 0 0.280 0.260 0.280 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2003-02-06 0 0.280 0.260 0.280 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2003-02-05 0 0.280 0.260 0.280 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2003-02-04 0 0.280 0.280 0.285 - - 0 0 - 0.072 0.072 0.073 - - 0 - 1.82%
2003-01-30 0 0.275 0.275 0.280 0.265 0.270 177,000 47,495 0.2683 0.070 0.070 0.072 0.068 0.069 691,276 0.0687 0.00%
2003-01-29 0 0.275 0.265 0.275 0.275 0.275 1,000,000 275,000 0.2750 0.070 0.068 0.070 0.070 0.070 3,905,512 0.0704 1.85%
2003-01-28 0 0.270 0.265 0.280 0.270 0.270 220,000 59,400 0.2700 0.069 0.068 0.072 0.069 0.069 859,213 0.0691 -1.82%
2003-01-27 0 0.275 0.275 0.280 0.270 0.280 2,750,000 748,000 0.2720 0.070 0.070 0.072 0.069 0.072 10,740,159 0.0696 -1.79%
2003-01-24 0 0.280 0.270 0.280 0.270 0.280 2,481,000 682,960 0.2753 0.072 0.069 0.072 0.069 0.072 9,689,576 0.0705 0.00%
2003-01-23 0 0.280 0.270 0.280 0.265 0.280 1,891,000 518,610 0.2743 0.072 0.069 0.072 0.068 0.072 7,385,324 0.0702 3.70%
2003-01-22 0 0.270 0.270 0.285 0.255 0.270 86,000 22,810 0.2652 0.069 0.069 0.073 0.065 0.069 335,874 0.0679 0.00%
2003-01-21 0 0.270 0.280 0.285 0.265 0.270 440,000 117,650 0.2674 0.069 0.072 0.073 0.068 0.069 1,718,425 0.0685 0.00%
2003-01-20 0 0.270 0.270 0.285 - - 0 0 - 0.069 0.069 0.073 - - 0 - 0.00%
2003-01-17 0 0.270 0.270 0.280 0.270 0.270 130,400 35,200 0.2699 0.069 0.069 0.072 0.069 0.069 509,279 0.0691 -1.82%
2003-01-16 0 0.275 0.270 0.290 0.275 0.275 44,000 12,100 0.2750 0.070 0.069 0.074 0.070 0.070 171,843 0.0704 -5.17%
2003-01-15 0 0.290 0.290 0.295 0.270 0.280 18,000 4,940 0.2744 0.074 0.074 0.076 0.069 0.072 70,299 0.0703 3.57%
2003-01-14 0 0.280 0.270 0.295 0.280 0.280 54,000 15,120 0.2800 0.072 0.069 0.076 0.072 0.072 210,898 0.0717 0.00%
2003-01-13 0 0.280 0.270 0.280 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2003-01-10 0 0.280 0.280 0.290 0.275 0.280 222,000 61,910 0.2789 0.072 0.072 0.074 0.070 0.072 867,024 0.0714 0.00%
2003-01-09 0 0.280 0.270 0.285 0.270 0.280 65,000 18,030 0.2774 0.072 0.069 0.073 0.069 0.072 253,858 0.0710 1.82%
2003-01-08 0 0.275 0.260 0.275 - - 0 0 - 0.070 0.067 0.070 - - 0 - 0.00%
2003-01-07 0 0.275 0.255 0.290 0.260 0.280 316,000 85,530 0.2707 0.070 0.065 0.074 0.067 0.072 1,234,142 0.0693 5.77%
2003-01-06 0 0.260 0.250 0.265 0.245 0.260 225,000 58,255 0.2589 0.067 0.064 0.068 0.063 0.067 878,740 0.0663 1.96%
2003-01-03 0 0.255 0.250 0.255 0.240 0.260 137,200 35,382 0.2579 0.065 0.064 0.065 0.061 0.067 535,836 0.0660 2.00%
2003-01-02 0 0.250 0.250 0.265 0.236 0.260 1,160,000 276,480 0.2383 0.064 0.064 0.068 0.060 0.067 4,530,394 0.0610 4.17%
2002-12-31 0 0.240 0.240 0.270 0.240 0.240 100,000 24,000 0.2400 0.061 0.061 0.069 0.061 0.061 390,551 0.0615 -4.00%
2002-12-30 0 0.250 0.235 0.260 - - 0 0 - 0.064 0.060 0.067 - - 0 - 0.00%
2002-12-27 0 0.250 0.242 0.255 0.230 0.250 5,982,000 1,386,718 0.2318 0.064 0.062 0.065 0.059 0.064 23,362,775 0.0594 -7.41%
2002-12-24 0 0.270 0.250 0.270 0.260 0.290 4,000 1,100 0.2750 0.069 0.064 0.069 0.067 0.074 15,622 0.0704 3.85%
2002-12-23 0 0.260 - 0.260 - - 0 0 - 0.067 - 0.067 - - 0 - -1.89%
2002-12-20 0 0.265 0.255 0.275 0.255 0.265 173,600 44,872 0.2585 0.068 0.065 0.070 0.065 0.068 677,997 0.0662 0.00%
2002-12-19 0 0.265 0.255 0.270 - - 0 0 - 0.068 0.065 0.069 - - 0 - 0.00%
2002-12-18 0 0.265 0.255 0.265 0.250 0.265 687,000 175,935 0.2561 0.068 0.065 0.068 0.064 0.068 2,683,087 0.0656 1.92%
2002-12-17 0 0.260 0.260 0.280 0.260 0.265 107,000 28,305 0.2645 0.067 0.067 0.072 0.067 0.068 417,890 0.0677 -7.14%
2002-12-16 0 0.280 0.280 0.290 0.280 0.280 285,434 79,871 0.2798 0.072 0.072 0.074 0.072 0.072 1,114,766 0.0716 0.00%
2002-12-13 0 0.280 0.260 0.280 - - 0 0 - 0.072 0.067 0.072 - - 0 - -1.75%
2002-12-12 0 0.285 0.265 0.290 0.242 0.285 715,400 196,217 0.2743 0.073 0.068 0.074 0.062 0.073 2,794,003 0.0702 14.00%
2002-12-11 0 0.250 0.250 0.265 0.250 0.250 22,000 5,500 0.2500 0.064 0.064 0.068 0.064 0.064 85,921 0.0640 -1.96%
2002-12-10 0 0.255 0.248 0.255 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
2002-12-09 0 0.255 0.250 0.260 0.240 0.255 72,000 18,010 0.2501 0.065 0.064 0.067 0.061 0.065 281,197 0.0640 2.00%
2002-12-06 0 0.250 0.250 0.260 0.250 0.250 68,200 17,046 0.2499 0.064 0.064 0.067 0.064 0.064 266,356 0.0640 -5.66%
2002-12-05 0 0.265 0.265 0.270 - - 0 0 - 0.068 0.068 0.069 - - 0 - 6.00%
2002-12-04 0 0.250 0.250 0.255 0.242 0.260 928,000 232,290 0.2503 0.064 0.064 0.065 0.062 0.067 3,624,315 0.0641 -3.85%
2002-12-03 0 0.260 0.260 0.270 0.250 0.260 1,165,100 308,084 0.2644 0.067 0.067 0.069 0.064 0.067 4,550,312 0.0677 1.96%
2002-12-02 0 0.255 0.255 0.260 0.250 0.260 172,000 44,060 0.2562 0.065 0.065 0.067 0.064 0.067 671,748 0.0656 -5.56%
2002-11-29 0 0.270 0.255 0.270 - - 0 0 - 0.069 0.065 0.069 - - 0 - 0.00%
2002-11-28 0 0.270 0.260 0.275 0.265 0.270 111,000 29,815 0.2686 0.069 0.067 0.070 0.068 0.069 433,512 0.0688 1.89%
2002-11-27 0 0.265 0.255 0.265 0.249 0.265 317,300 81,508 0.2569 0.068 0.065 0.068 0.064 0.068 1,239,219 0.0658 0.00%
2002-11-26 0 0.265 0.265 0.270 0.250 0.250 100,000 25,000 0.2500 0.068 0.068 0.069 0.064 0.064 390,551 0.0640 0.00%
2002-11-25 0 0.265 0.250 0.275 0.265 0.265 2,000 530 0.2650 0.068 0.064 0.070 0.068 0.068 7,811 0.0679 6.00%
2002-11-22 0 0.250 0.250 0.265 0.250 0.250 50,000 12,500 0.2500 0.064 0.064 0.068 0.064 0.064 195,276 0.0640 -5.66%
2002-11-21 0 0.275 0.265 0.275 0.265 0.275 54,200 14,858 0.2741 0.068 0.065 0.068 0.065 0.068 219,667 0.0676 5.77%
2002-11-20 0 0.260 0.260 0.270 0.260 0.270 343,500 90,248 0.2627 0.064 0.064 0.067 0.064 0.067 1,392,168 0.0648 -1.89%
2002-11-19 0 0.265 0.260 0.285 0.265 0.280 44,000 11,690 0.2657 0.065 0.064 0.070 0.065 0.069 178,327 0.0656 0.00%
2002-11-18 0 0.265 0.260 0.265 0.285 0.285 60,000 17,100 0.2850 0.065 0.064 0.065 0.070 0.070 243,173 0.0703 -1.85%
2002-11-15 0 0.270 0.270 0.285 0.260 0.260 30,000 7,800 0.2600 0.067 0.067 0.070 0.064 0.064 121,587 0.0642 1.89%
2002-11-14 0 0.265 0.260 0.265 - - 0 0 - 0.065 0.064 0.065 - - 0 - -5.36%
2002-11-13 0 0.280 0.280 0.290 0.280 0.300 548,408 155,533 0.2836 0.069 0.069 0.072 0.069 0.074 2,222,637 0.0700 -8.20%
2002-11-12 0 0.305 0.300 0.305 0.260 0.310 1,993,935 577,302 0.2895 0.075 0.074 0.075 0.064 0.076 8,081,199 0.0714 17.31%
2002-11-11 0 0.260 0.260 0.265 0.255 0.270 1,247,536 327,216 0.2623 0.064 0.064 0.065 0.063 0.067 5,056,126 0.0647 -1.89%
2002-11-08 0 0.265 0.250 0.265 0.230 0.275 1,351,000 341,430 0.2527 0.065 0.062 0.065 0.057 0.068 5,475,455 0.0624 15.22%
2002-11-07 0 0.230 - 0.245 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
2002-11-06 0 0.230 0.230 0.245 0.230 0.230 244,000 56,120 0.2300 0.057 0.057 0.060 0.057 0.057 988,905 0.0567 -6.12%
2002-11-05 0 0.245 - 0.245 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-11-04 0 0.245 - 0.245 0.245 0.245 200,000 49,000 0.2450 0.060 - 0.060 0.060 0.060 810,578 0.0605 0.00%
2002-11-01 0 0.245 - 0.245 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-10-31 0 0.245 - 0.250 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
2002-10-30 0 0.245 - 0.250 0.228 0.245 486,000 118,366 0.2436 0.060 - 0.062 0.056 0.060 1,969,705 0.0601 7.46%
2002-10-29 0 0.228 0.228 - 0.218 0.220 43,000 9,430 0.2193 0.056 0.056 - 0.054 0.054 174,274 0.0541 3.17%
2002-10-28 0 0.221 0.221 0.235 0.221 0.230 132,000 29,862 0.2262 0.055 0.055 0.058 0.055 0.057 534,981 0.0558 -3.91%
2002-10-25 0 0.230 0.220 0.230 0.230 0.230 50,000 11,500 0.2300 0.057 0.054 0.057 0.057 0.057 202,645 0.0567 -2.54%
2002-10-24 0 0.236 0.236 0.245 - - 0 0 - 0.058 0.058 0.060 - - 0 - 3.51%
2002-10-23 0 0.228 0.228 - - - 0 0 - 0.056 0.056 - - - 0 - 4.59%
2002-10-22 0 0.218 0.218 - 0.210 0.210 116,500 24,458 0.2099 0.054 0.054 - 0.052 0.052 472,162 0.0518 4.81%
2002-10-21 0 0.208 - 0.208 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-10-18 0 0.208 0.208 - - - 0 0 - 0.051 0.051 - - - 0 - 4.00%
2002-10-17 0 0.200 0.200 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2002-10-16 0 0.200 0.200 - 0.200 0.200 62,000 12,400 0.2000 0.049 0.049 - 0.049 0.049 251,279 0.0493 0.00%
2002-10-15 0 0.200 - 0.200 - - 0 0 - 0.049 - 0.049 - - 0 - -2.91%
2002-10-11 0 0.206 0.200 0.210 0.206 0.206 121,000 24,915 0.2059 0.051 0.049 0.052 0.051 0.051 490,400 0.0508 -5.50%
2002-10-10 0 0.218 0.210 - 0.200 0.218 212,000 43,400 0.2047 0.054 0.052 - 0.049 0.054 859,213 0.0505 3.81%
2002-10-09 0 0.210 0.210 0.220 - - 0 0 - 0.052 0.052 0.054 - - 0 - 0.00%
2002-10-08 0 0.210 - 0.210 - - 0 0 - 0.052 - 0.052 - - 0 - -4.55%
2002-10-07 0 0.220 0.220 - 0.210 0.220 67,000 14,180 0.2116 0.054 0.054 - 0.052 0.054 271,544 0.0522 0.00%
2002-10-04 0 0.220 0.220 - 0.215 0.220 29,800 6,470 0.2171 0.054 0.054 - 0.053 0.054 120,776 0.0536 2.33%
2002-10-03 0 0.215 0.215 0.240 0.215 0.220 110,000 24,150 0.2195 0.053 0.053 0.059 0.053 0.054 445,818 0.0542 -4.44%
2002-10-02 0 0.225 0.225 0.240 0.225 0.225 55,000 12,365 0.2248 0.056 0.056 0.059 0.056 0.056 222,909 0.0555 -2.17%
2002-09-30 0 0.230 - 0.244 0.230 0.235 200,000 46,500 0.2325 0.057 - 0.060 0.057 0.058 810,578 0.0574 -2.13%
2002-09-27 0 0.235 0.230 0.245 0.235 0.235 100,000 23,500 0.2350 0.058 0.057 0.060 0.058 0.058 405,289 0.0580 -3.69%
2002-09-26 0 0.244 - 0.245 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-09-25 0 0.244 - 0.245 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-09-24 0 0.244 - 0.245 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-09-23 0 0.244 - 0.245 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-09-20 0 0.244 0.240 0.244 0.220 0.245 472,500 111,949 0.2369 0.060 0.059 0.060 0.054 0.060 1,914,991 0.0585 7.49%
2002-09-19 0 0.227 0.227 0.244 0.227 0.235 55,000 12,840 0.2335 0.056 0.056 0.060 0.056 0.058 222,909 0.0576 -7.35%
2002-09-18 0 0.245 0.235 0.255 - - 0 0 - 0.060 0.058 0.063 - - 0 - 0.00%
2002-09-17 0 0.245 0.245 0.255 0.224 0.245 148,600 35,304 0.2376 0.060 0.060 0.063 0.055 0.060 602,259 0.0586 2.08%
2002-09-16 0 0.240 0.235 0.245 0.240 0.240 50,000 12,000 0.2400 0.059 0.058 0.060 0.059 0.059 202,645 0.0592 -2.04%
2002-09-13 0 0.245 - 0.245 - - 0 0 - 0.060 - 0.060 - - 0 - -2.00%
2002-09-12 0 0.250 0.250 0.270 0.240 0.240 61,600 14,768 0.2397 0.062 0.062 0.067 0.059 0.059 249,658 0.0592 -1.96%
2002-09-11 0 0.255 - 0.265 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2002-09-10 0 0.255 - 0.270 - - 0 0 - 0.063 - 0.067 - - 0 - 0.00%
2002-09-09 0 0.255 - 0.255 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-09-06 0 0.255 0.245 0.255 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
2002-09-05 0 0.255 0.241 0.255 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2002-09-04 0 0.255 0.234 0.255 0.242 0.260 159,600 40,728 0.2552 0.063 0.058 0.063 0.060 0.064 646,841 0.0630 2.00%
2002-09-03 0 0.250 0.250 0.255 0.241 0.241 6,600 1,584 0.2400 0.062 0.062 0.063 0.059 0.059 26,749 0.0592 -3.85%
2002-09-02 0 0.260 - 0.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-08-30 0 0.260 0.260 0.275 0.260 0.260 600,400 156,056 0.2599 0.064 0.064 0.068 0.064 0.064 2,433,355 0.0641 0.00%
2002-08-29 0 0.260 0.247 0.260 0.260 0.260 300,000 78,000 0.2600 0.064 0.061 0.064 0.064 0.064 1,215,867 0.0642 0.00%
2002-08-28 0 0.260 - 0.260 0.260 0.260 90,000 23,400 0.2600 0.064 - 0.064 0.064 0.064 364,760 0.0642 0.00%
2002-08-27 0 0.260 - 0.260 0.260 0.260 33,000 8,560 0.2594 0.064 - 0.064 0.064 0.064 133,745 0.0640 0.00%
2002-08-26 0 0.260 0.250 0.260 0.260 0.260 100,000 26,000 0.2600 0.064 0.062 0.064 0.064 0.064 405,289 0.0642 0.00%
2002-08-23 0 0.260 - 0.260 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-08-22 0 0.260 0.240 0.260 - - 0 0 - 0.064 0.059 0.064 - - 0 - 0.00%
2002-08-21 0 0.260 - 0.270 0.260 0.260 610,000 158,600 0.2600 0.064 - 0.067 0.064 0.064 2,472,263 0.0642 0.00%
2002-08-20 0 0.260 0.250 0.260 0.260 0.260 212,200 55,168 0.2600 0.064 0.062 0.064 0.064 0.064 860,023 0.0641 0.00%
2002-08-19 0 0.260 0.260 0.275 0.250 0.250 22,000 5,500 0.2500 0.064 0.064 0.068 0.062 0.062 89,164 0.0617 1.96%
2002-08-16 0 0.255 0.255 0.260 0.255 0.270 194,000 50,190 0.2587 0.063 0.063 0.064 0.063 0.067 786,261 0.0638 2.00%
2002-08-15 0 0.250 0.250 0.260 0.240 0.260 276,000 68,960 0.2499 0.062 0.062 0.064 0.059 0.064 1,118,598 0.0616 -3.85%
2002-08-14 0 0.260 0.244 0.260 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2002-08-13 0 0.260 0.260 0.270 0.260 0.260 33,600 8,704 0.2590 0.064 0.064 0.067 0.064 0.064 136,177 0.0639 0.00%
2002-08-12 0 0.260 0.260 0.290 0.260 0.280 180,000 48,400 0.2689 0.064 0.064 0.072 0.064 0.069 729,520 0.0663 -3.70%
2002-08-09 0 0.270 0.260 0.270 0.280 0.280 39,000 10,880 0.2790 0.067 0.064 0.067 0.069 0.069 158,063 0.0688 -1.82%
2002-08-08 0 0.275 0.265 0.275 0.250 0.275 20,000 5,250 0.2625 0.068 0.065 0.068 0.062 0.068 81,058 0.0648 -1.79%
2002-08-07 0 0.280 0.260 0.290 0.250 0.280 160,000 41,790 0.2612 0.069 0.064 0.072 0.062 0.069 648,462 0.0644 7.69%
2002-08-06 0 0.260 0.260 0.265 0.260 0.265 2,653,600 690,764 0.2603 0.064 0.064 0.065 0.064 0.065 10,754,749 0.0642 0.00%
2002-08-05 0 0.260 0.260 0.270 0.260 0.270 1,343,900 360,995 0.2686 0.064 0.064 0.067 0.064 0.067 5,446,679 0.0663 0.00%
2002-08-02 0 0.260 0.260 0.270 0.260 0.260 133,200 34,568 0.2595 0.064 0.064 0.067 0.064 0.064 539,845 0.0640 0.00%
2002-08-01 0 0.260 0.260 0.280 0.260 0.260 852,600 221,599 0.2599 0.064 0.064 0.069 0.064 0.064 3,455,494 0.0641 0.00%
2002-07-31 0 0.260 0.260 0.270 0.230 0.260 1,013,672 252,051 0.2487 0.064 0.064 0.067 0.057 0.064 4,108,301 0.0614 9.24%
2002-07-30 0 0.238 0.232 - 0.205 0.238 836,344 183,159 0.2190 0.059 0.057 - 0.051 0.059 3,389,610 0.0540 5.78%
2002-07-29 0 0.225 0.225 - 0.210 0.225 1,748,800 386,506 0.2210 0.056 0.056 - 0.052 0.056 7,087,694 0.0545 2.27%
2002-07-26 0 0.220 - 0.220 0.230 0.230 201,800 46,396 0.2299 0.054 - 0.054 0.057 0.057 817,873 0.0567 -5.17%
2002-07-25 0 0.232 - 0.232 0.220 0.232 51,600 11,624 0.2253 0.057 - 0.057 0.054 0.057 209,129 0.0556 1.75%
2002-07-24 0 0.228 0.220 - 0.220 0.228 358,000 81,160 0.2267 0.056 0.054 - 0.054 0.056 1,450,935 0.0559 6.05%
2002-07-23 0 0.215 0.213 0.233 0.215 0.225 252,700 54,851 0.2171 0.053 0.053 0.057 0.053 0.056 1,024,165 0.0536 1.90%
2002-07-22 0 0.211 0.211 0.245 0.211 0.245 480,000 105,616 0.2200 0.052 0.052 0.060 0.052 0.060 1,945,387 0.0543 -13.88%
2002-07-19 0 0.245 0.245 0.260 0.245 0.245 50,800 12,438 0.2448 0.060 0.060 0.064 0.060 0.060 205,887 0.0604 0.00%
2002-07-18 0 0.245 0.245 0.260 0.240 0.245 36,000 8,810 0.2447 0.060 0.060 0.064 0.059 0.060 145,904 0.0604 2.08%
2002-07-17 0 0.240 0.236 0.245 0.240 0.240 40,000 9,600 0.2400 0.059 0.058 0.060 0.059 0.059 162,116 0.0592 -2.04%
2002-07-16 0 0.245 0.240 0.250 0.245 0.246 455,000 111,565 0.2452 0.060 0.059 0.062 0.060 0.061 1,844,065 0.0605 -2.00%
2002-07-15 0 0.250 0.250 0.260 0.250 0.250 33,000 8,230 0.2494 0.062 0.062 0.064 0.062 0.062 133,745 0.0615 -3.85%
2002-07-12 0 0.260 0.250 0.260 0.250 0.260 40,000 10,280 0.2570 0.064 0.062 0.064 0.062 0.064 162,116 0.0634 4.00%
2002-07-11 0 0.250 - 0.250 0.250 0.260 43,000 10,740 0.2498 0.062 - 0.062 0.062 0.064 174,274 0.0616 -3.85%
2002-07-10 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.064 0.064 0.067 0.064 0.064 202,645 0.0642 0.00%
2002-07-09 0 0.260 0.260 0.265 0.260 0.270 260,000 68,600 0.2638 0.064 0.064 0.065 0.064 0.067 1,053,751 0.0651 0.00%
2002-07-08 0 0.260 0.249 0.275 - - 0 0 - 0.064 0.061 0.068 - - 0 - 0.00%
2002-07-05 0 0.260 0.255 0.270 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2002-07-04 0 0.260 0.260 0.275 0.260 0.260 190,000 49,400 0.2600 0.064 0.064 0.068 0.064 0.064 770,049 0.0642 0.00%
2002-07-03 0 0.260 0.255 0.275 0.260 0.260 500,000 130,000 0.2600 0.064 0.063 0.068 0.064 0.064 2,026,445 0.0642 1.96%
2002-07-02 0 0.255 - 0.275 0.255 0.260 300,000 77,000 0.2567 0.063 - 0.068 0.063 0.064 1,215,867 0.0633 -1.92%
2002-06-28 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.064 0.064 0.067 0.064 0.064 202,645 0.0642 1.96%
2002-06-27 0 0.255 0.255 0.275 0.249 0.255 140,000 35,006 0.2500 0.063 0.063 0.068 0.061 0.063 567,405 0.0617 -1.92%
2002-06-26 0 0.260 0.260 0.270 0.260 0.275 858,000 230,050 0.2681 0.064 0.064 0.067 0.064 0.068 3,477,380 0.0662 -1.89%
2002-06-25 0 0.265 0.265 0.275 0.265 0.275 238,000 64,020 0.2690 0.065 0.065 0.068 0.065 0.068 964,588 0.0664 0.00%
2002-06-24 0 0.265 0.260 0.270 0.265 0.265 162,000 42,930 0.2650 0.065 0.064 0.067 0.065 0.065 656,568 0.0654 1.92%
2002-06-21 0 0.260 0.255 0.280 0.260 0.260 10,000 2,600 0.2600 0.064 0.063 0.069 0.064 0.064 40,529 0.0642 0.00%
2002-06-20 0 0.260 0.260 0.280 0.260 0.260 321,516 83,564 0.2599 0.064 0.064 0.069 0.064 0.064 1,303,069 0.0641 0.00%
2002-06-19 0 0.260 0.260 0.265 0.260 0.270 1,169,535 313,548 0.2681 0.064 0.064 0.065 0.064 0.067 4,739,997 0.0661 -3.70%
2002-06-18 0 0.270 0.270 0.280 0.270 0.275 154,500 41,925 0.2714 0.067 0.067 0.069 0.067 0.068 626,172 0.0670 -3.57%
2002-06-17 0 0.280 0.275 0.280 0.280 0.280 700,000 196,000 0.2800 0.069 0.068 0.069 0.069 0.069 2,837,023 0.0691 0.00%
2002-06-14 0 0.280 0.270 0.285 0.275 0.280 761,200 212,600 0.2793 0.069 0.067 0.070 0.068 0.069 3,085,060 0.0689 -3.45%
2002-06-13 0 0.290 0.275 0.290 0.275 0.290 1,006,000 287,150 0.2854 0.072 0.068 0.072 0.068 0.072 4,077,207 0.0704 5.45%
2002-06-12 0 0.275 0.275 0.280 0.265 0.275 42,000 11,270 0.2683 0.068 0.068 0.069 0.065 0.068 170,221 0.0662 0.00%
2002-06-11 0 0.275 0.270 0.275 0.265 0.290 2,268,661 611,255 0.2694 0.068 0.067 0.068 0.065 0.072 9,194,634 0.0665 -1.79%
2002-06-10 0 0.280 0.275 0.280 0.275 0.285 302,000 84,670 0.2804 0.069 0.068 0.069 0.068 0.070 1,223,973 0.0692 -3.45%
2002-06-07 0 0.290 0.290 0.300 0.285 0.315 2,198,267 656,242 0.2985 0.072 0.072 0.074 0.070 0.078 8,909,335 0.0737 -6.45%
2002-06-06 0 0.310 0.310 0.315 0.265 0.320 8,934,000 2,591,060 0.2900 0.076 0.076 0.078 0.065 0.079 36,208,520 0.0716 8.77%
2002-06-05 0 0.285 0.285 0.290 0.270 0.290 1,518,000 424,870 0.2799 0.070 0.070 0.072 0.067 0.072 6,152,287 0.0691 -5.00%
2002-06-04 0 0.300 0.285 0.300 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2002-06-03 0 0.300 0.295 0.300 0.300 0.300 362,000 108,600 0.3000 0.074 0.073 0.074 0.074 0.074 1,467,146 0.0740 1.69%
2002-05-31 0 0.295 0.295 0.315 0.290 0.310 816,600 246,132 0.3014 0.073 0.073 0.078 0.072 0.076 3,309,590 0.0744 1.72%
2002-05-30 0 0.290 0.285 0.290 0.270 0.295 619,600 176,300 0.2845 0.072 0.070 0.072 0.067 0.073 2,511,171 0.0702 3.57%
2002-05-29 0 0.280 0.280 0.285 0.280 0.290 1,004,000 283,370 0.2822 0.069 0.069 0.070 0.069 0.072 4,069,102 0.0696 1.82%
2002-05-28 0 0.275 0.275 0.285 0.260 0.300 1,004,200 278,528 0.2774 0.068 0.068 0.070 0.064 0.074 4,069,912 0.0684 -5.17%
2002-05-27 0 0.290 0.280 0.290 0.275 0.300 463,600 133,666 0.2883 0.072 0.069 0.072 0.068 0.074 1,878,920 0.0711 -3.33%
2002-05-24 0 0.300 0.290 0.310 0.290 0.310 952,000 284,110 0.2984 0.074 0.072 0.076 0.072 0.076 3,858,351 0.0736 0.00%
2002-05-23 0 0.300 0.290 0.300 0.295 0.310 460,200 138,345 0.3006 0.074 0.072 0.074 0.073 0.076 1,865,140 0.0742 -1.64%
2002-05-22 0 0.305 0.305 0.320 0.300 0.310 1,027,600 316,128 0.3076 0.075 0.075 0.079 0.074 0.076 4,164,750 0.0759 -1.61%
2002-05-21 0 0.310 0.300 0.310 0.300 0.340 1,266,300 399,896 0.3158 0.076 0.074 0.076 0.074 0.084 5,132,175 0.0779 -13.89%
2002-05-17 0 0.360 0.360 0.370 0.340 0.370 1,568,200 560,246 0.3573 0.089 0.089 0.091 0.084 0.091 6,355,742 0.0881 0.00%
2002-05-16 0 0.360 0.335 0.360 0.360 0.360 100,000 36,000 0.3600 0.089 0.083 0.089 0.089 0.089 405,289 0.0888 0.00%
2002-05-15 0 0.360 0.340 0.360 0.330 0.360 639,000 224,430 0.3512 0.089 0.084 0.089 0.081 0.089 2,589,797 0.0867 5.88%
2002-05-14 0 0.340 0.320 0.370 0.330 0.340 53,400 17,940 0.3360 0.084 0.079 0.091 0.081 0.084 216,424 0.0829 3.03%
2002-05-13 0 0.330 0.330 0.340 0.330 0.330 40,000 13,200 0.3300 0.081 0.081 0.084 0.081 0.081 162,116 0.0814 0.00%
2002-05-10 0 0.330 - - 0.330 0.330 10,000 3,300 0.3300 0.081 - - 0.081 0.081 40,529 0.0814 -2.94%
2002-05-09 0 0.340 0.340 0.390 0.330 0.350 179,800 61,898 0.3443 0.084 0.084 0.096 0.081 0.086 728,710 0.0849 -2.86%
2002-05-08 0 0.350 0.300 0.400 0.350 0.350 50,000 17,500 0.3500 0.086 0.074 0.099 0.086 0.086 202,645 0.0864 -5.41%
2002-05-07 0 0.370 0.370 0.380 0.360 0.380 462,000 173,620 0.3758 0.091 0.091 0.094 0.089 0.094 1,872,435 0.0927 2.78%
2002-05-06 0 0.410 0.395 0.410 0.400 0.470 1,015,000 418,410 0.4122 0.089 0.086 0.089 0.087 0.102 4,685,028 0.0893 -8.89%
2002-05-03 0 0.450 0.450 0.470 0.410 0.480 2,268,400 1,003,848 0.4425 0.097 0.097 0.102 0.089 0.104 10,470,461 0.0959 7.14%
2002-05-02 0 0.420 0.375 0.420 0.350 0.420 1,001,400 402,842 0.4023 0.091 0.081 0.091 0.076 0.091 4,622,254 0.0872 5.00%
2002-04-30 1 0.400 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-04-29 1 0.400 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-04-26 0 0.400 0.380 0.400 0.395 0.400 114,046 45,438 0.3984 0.087 0.082 0.087 0.086 0.087 526,413 0.0863 1.27%
2002-04-25 0 0.395 0.395 0.420 0.395 0.430 383,600 156,888 0.4090 0.086 0.086 0.091 0.086 0.093 1,770,618 0.0886 -5.95%
2002-04-24 0 0.420 0.420 0.425 0.390 0.420 2,416,200 1,002,942 0.4151 0.091 0.091 0.092 0.084 0.091 11,152,675 0.0899 -2.33%
2002-04-23 0 0.430 0.380 0.440 0.320 0.430 6,783,400 2,627,458 0.3873 0.093 0.082 0.095 0.069 0.093 31,310,760 0.0839 26.47%
2002-04-22 0 0.340 0.325 0.340 0.290 0.340 2,805,600 907,960 0.3236 0.074 0.070 0.074 0.063 0.074 12,950,065 0.0701 25.93%
2002-04-19 0 0.270 0.270 0.295 0.270 0.290 332,400 91,058 0.2739 0.058 0.058 0.064 0.058 0.063 1,534,289 0.0593 0.00%
2002-04-18 0 0.270 0.260 0.290 - - 0 0 - 0.058 0.056 0.063 - - 0 - 0.00%
2002-04-17 0 0.270 0.270 0.300 - - 0 0 - 0.058 0.058 0.065 - - 0 - 0.00%
2002-04-16 0 0.270 0.265 0.295 0.265 0.270 283,000 75,655 0.2673 0.058 0.057 0.064 0.057 0.058 1,306,269 0.0579 3.85%
2002-04-15 0 0.260 0.260 0.290 0.260 0.300 564,000 162,845 0.2887 0.056 0.056 0.063 0.056 0.065 2,603,306 0.0626 -10.34%
2002-04-12 0 0.290 0.290 0.295 0.285 0.290 264,000 75,860 0.2873 0.063 0.063 0.064 0.062 0.063 1,218,569 0.0623 0.00%
2002-04-11 0 0.290 0.280 0.290 0.280 0.290 630,000 179,550 0.2850 0.063 0.061 0.063 0.061 0.063 2,907,949 0.0617 1.75%
2002-04-10 0 0.285 0.280 0.295 0.265 0.285 227,000 63,510 0.2798 0.062 0.061 0.064 0.057 0.062 1,047,785 0.0606 0.00%
2002-04-09 0 0.285 0.285 0.300 0.280 0.305 954,000 275,140 0.2884 0.062 0.062 0.065 0.061 0.066 4,403,465 0.0625 1.79%
2002-04-08 0 0.280 0.280 0.295 0.275 0.300 255,800 71,778 0.2806 0.061 0.061 0.064 0.060 0.065 1,180,719 0.0608 -9.68%
2002-04-04 0 0.310 0.295 0.310 0.290 0.310 795,000 233,590 0.2938 0.067 0.064 0.067 0.063 0.067 3,669,554 0.0637 6.90%
2002-04-03 0 0.290 0.290 0.320 0.280 0.280 22,000 6,160 0.2800 0.063 0.063 0.069 0.061 0.061 101,547 0.0607 -3.33%
2002-04-02 0 0.300 0.300 0.320 0.260 0.300 380,000 109,600 0.2884 0.065 0.065 0.069 0.056 0.065 1,754,001 0.0625 0.00%
2002-03-28 0 0.300 0.300 - 0.290 0.290 70,000 20,300 0.2900 0.065 0.065 - 0.063 0.063 323,105 0.0628 0.00%
2002-03-27 0 0.300 0.290 0.300 0.300 0.300 350,000 105,000 0.3000 0.065 0.063 0.065 0.065 0.065 1,615,527 0.0650 -3.23%
2002-03-26 0 0.310 0.300 - 0.310 0.310 60,000 18,600 0.3100 0.067 0.065 - 0.067 0.067 276,947 0.0672 0.00%
2002-03-25 0 0.310 0.300 0.310 - - 0 0 - 0.067 0.065 0.067 - - 0 - -6.06%
2002-03-22 0 0.330 0.290 0.350 - - 0 0 - 0.071 0.063 0.076 - - 0 - 0.00%
2002-03-21 0 0.330 - 0.350 - - 0 0 - 0.071 - 0.076 - - 0 - 0.00%
2002-03-20 0 0.330 0.300 0.350 0.330 0.330 50,000 16,500 0.3300 0.071 0.065 0.076 0.071 0.071 230,790 0.0715 3.13%
2002-03-19 0 0.320 0.310 0.340 - - 0 0 - 0.069 0.067 0.074 - - 0 - 0.00%
2002-03-18 0 0.320 0.320 0.340 0.310 0.320 108,600 34,448 0.3172 0.069 0.069 0.074 0.067 0.069 501,275 0.0687 -3.03%
2002-03-15 0 0.330 0.330 - 0.315 0.315 11,000 3,450 0.3136 0.071 0.071 - 0.068 0.068 50,774 0.0679 0.00%
2002-03-14 0 0.330 0.310 0.330 0.330 0.340 46,000 15,200 0.3304 0.071 0.067 0.071 0.071 0.074 212,326 0.0716 -2.94%
2002-03-13 0 0.340 0.330 - 0.310 0.340 57,200 18,368 0.3211 0.074 0.071 - 0.067 0.074 264,023 0.0696 0.00%
2002-03-12 0 0.340 0.330 0.360 0.310 0.340 98,000 32,980 0.3365 0.074 0.071 0.078 0.067 0.074 452,348 0.0729 3.03%
2002-03-11 0 0.330 0.330 0.345 0.310 0.330 146,800 47,244 0.3218 0.071 0.071 0.075 0.067 0.071 677,598 0.0697 6.45%
2002-03-08 0 0.310 0.310 0.330 0.310 0.310 188,000 58,280 0.3100 0.067 0.067 0.071 0.067 0.067 867,769 0.0672 -6.06%
2002-03-07 0 0.330 0.310 0.330 0.310 0.330 364,600 118,374 0.3247 0.071 0.067 0.071 0.067 0.071 1,682,918 0.0703 8.20%
2002-03-06 0 0.305 0.305 0.330 0.300 0.310 198,000 60,130 0.3037 0.066 0.066 0.071 0.065 0.067 913,927 0.0658 -1.61%
2002-03-05 0 0.310 0.290 0.320 0.280 0.310 328,000 97,130 0.2961 0.067 0.063 0.069 0.061 0.067 1,513,980 0.0642 10.71%
2002-03-04 0 0.280 0.280 0.285 0.280 0.280 105,000 29,380 0.2798 0.061 0.061 0.062 0.061 0.061 484,658 0.0606 0.00%
2002-03-01 0 0.280 0.280 0.295 0.280 0.280 110,000 30,800 0.2800 0.061 0.061 0.064 0.061 0.061 507,737 0.0607 -6.67%
2002-02-28 0 0.300 0.260 0.300 - - 0 0 - 0.065 0.056 0.065 - - 0 - 0.00%
2002-02-27 0 0.300 0.290 0.310 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
2002-02-26 0 0.300 0.300 0.325 0.285 0.300 275,000 82,310 0.2993 0.065 0.065 0.070 0.062 0.065 1,269,343 0.0648 -3.23%
2002-02-25 0 0.310 0.300 0.320 - - 0 0 - 0.067 0.065 0.069 - - 0 - 0.00%
2002-02-22 0 0.310 0.290 0.310 0.310 0.325 240,000 77,100 0.3213 0.067 0.063 0.067 0.067 0.070 1,107,790 0.0696 0.00%
2002-02-21 0 0.310 0.300 0.310 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
2002-02-20 0 0.310 0.310 0.325 0.310 0.310 172,000 53,260 0.3097 0.067 0.067 0.070 0.067 0.067 793,916 0.0671 0.00%
2002-02-19 0 0.310 0.300 0.320 0.310 0.310 150,000 46,500 0.3100 0.067 0.065 0.069 0.067 0.067 692,369 0.0672 -7.46%
2002-02-18 0 0.335 0.300 0.340 - - 0 0 - 0.073 0.065 0.074 - - 0 - 0.00%
2002-02-15 0 0.335 - 0.350 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
2002-02-11 0 0.335 0.335 0.340 - - 0 0 - 0.073 0.073 0.074 - - 0 - 4.69%
2002-02-08 0 0.320 0.270 0.340 0.315 0.320 140,000 44,300 0.3164 0.069 0.058 0.074 0.068 0.069 646,211 0.0686 6.67%
2002-02-07 0 0.300 0.275 0.320 - - 0 0 - 0.065 0.060 0.069 - - 0 - 0.00%
2002-02-06 0 0.300 0.280 0.340 0.275 0.300 82,000 23,500 0.2866 0.065 0.061 0.074 0.060 0.065 378,495 0.0621 1.69%
2002-02-05 0 0.295 0.260 - - - 0 0 - 0.064 0.056 - - - 0 - 0.00%
2002-02-04 0 0.295 0.260 0.320 - - 0 0 - 0.064 0.056 0.069 - - 0 - 0.00%
2002-02-01 0 0.295 0.290 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2002-01-31 0 0.295 0.295 0.340 0.295 0.295 111,400 32,835 0.2947 0.064 0.064 0.074 0.064 0.064 514,199 0.0639 -6.35%
2002-01-30 0 0.315 0.300 0.315 0.300 0.315 96,600 29,012 0.3003 0.068 0.065 0.068 0.065 0.068 445,885 0.0651 0.00%
2002-01-29 0 0.315 0.315 0.350 0.305 0.315 71,000 22,080 0.3110 0.068 0.068 0.076 0.066 0.068 327,721 0.0674 1.61%
2002-01-28 0 0.310 0.310 0.340 0.310 0.310 100,000 31,000 0.3100 0.067 0.067 0.074 0.067 0.067 461,579 0.0672 -3.12%
2002-01-25 0 0.320 0.320 0.340 0.320 0.320 40,000 12,800 0.3200 0.069 0.069 0.074 0.069 0.069 184,632 0.0693 0.00%
2002-01-24 0 0.320 0.310 0.330 0.320 0.330 170,000 54,600 0.3212 0.069 0.067 0.071 0.069 0.071 784,685 0.0696 -8.57%
2002-01-23 0 0.350 0.320 0.365 0.320 0.350 198,000 68,410 0.3455 0.076 0.069 0.079 0.069 0.076 913,927 0.0749 1.45%
2002-01-22 0 0.345 0.305 0.350 0.280 0.345 708,200 236,942 0.3346 0.075 0.066 0.076 0.061 0.075 3,268,904 0.0725 4.55%
2002-01-21 0 0.330 - 0.330 - - 0 0 - 0.071 - 0.071 - - 0 - -1.49%
2002-01-18 0 0.335 0.335 0.345 0.310 0.310 200,000 62,000 0.3100 0.073 0.073 0.075 0.067 0.067 923,158 0.0672 1.52%
2002-01-17 0 0.330 0.315 0.330 0.315 0.335 351,000 114,480 0.3262 0.071 0.068 0.071 0.068 0.073 1,620,143 0.0707 1.54%
2002-01-16 0 0.325 0.325 0.330 0.300 0.320 345,000 108,760 0.3152 0.070 0.070 0.071 0.065 0.069 1,592,448 0.0683 -4.41%
2002-01-15 0 0.340 0.325 0.350 0.330 0.340 140,000 46,600 0.3329 0.074 0.070 0.076 0.071 0.074 646,211 0.0721 1.49%
2002-01-14 0 0.335 0.320 0.340 0.330 0.335 370,000 122,600 0.3314 0.073 0.069 0.074 0.071 0.073 1,707,843 0.0718 1.52%
2002-01-11 0 0.330 0.330 0.360 0.300 0.375 683,600 238,972 0.3496 0.071 0.071 0.078 0.065 0.081 3,155,355 0.0757 0.00%
2002-01-10 0 0.330 0.330 0.345 0.300 0.330 1,066,000 332,100 0.3115 0.071 0.071 0.075 0.065 0.071 4,920,434 0.0675 10.00%
2002-01-09 0 0.300 0.300 0.320 0.290 0.290 6,000 1,740 0.2900 0.065 0.065 0.069 0.063 0.063 27,695 0.0628 0.00%
2002-01-08 0 0.300 0.300 0.320 0.290 0.310 406,000 119,750 0.2950 0.065 0.065 0.069 0.063 0.067 1,874,011 0.0639 1.69%
2002-01-07 0 0.295 0.280 0.310 - - 0 0 - 0.064 0.061 0.067 - - 0 - 0.00%
2002-01-04 0 0.295 0.295 0.300 0.275 0.280 530,000 148,250 0.2797 0.064 0.064 0.065 0.060 0.061 2,446,370 0.0606 9.26%
2002-01-03 0 0.270 0.270 0.280 0.270 0.280 407,000 109,910 0.2700 0.058 0.058 0.061 0.058 0.061 1,878,627 0.0585 -3.57%
2002-01-02 0 0.280 0.270 0.290 0.270 0.280 990,000 269,900 0.2726 0.061 0.058 0.063 0.058 0.061 4,569,634 0.0591 0.00%
2001-12-31 0 0.280 0.255 0.290 - - 400 104 0.2600 0.061 0.055 0.063 - - 1,846 0.0563 0.00%
2001-12-28 0 0.280 0.280 0.300 0.280 0.295 4,000 1,150 0.2875 0.061 0.061 0.065 0.061 0.064 18,463 0.0623 1.82%
2001-12-27 0 0.275 0.275 0.300 0.270 0.275 48,000 12,970 0.2702 0.060 0.060 0.065 0.058 0.060 221,558 0.0585 0.00%
2001-12-24 0 0.275 0.275 0.280 0.260 0.260 20,000 5,200 0.2600 0.060 0.060 0.061 0.056 0.056 92,316 0.0563 0.00%
2001-12-21 0 0.275 0.275 0.280 0.270 0.270 250,000 67,500 0.2700 0.060 0.060 0.061 0.058 0.058 1,153,948 0.0585 0.00%
2001-12-20 0 0.275 0.275 0.280 - - 0 0 - 0.060 0.060 0.061 - - 0 - 1.85%
2001-12-19 0 0.270 0.270 0.280 0.270 0.270 206,000 55,620 0.2700 0.058 0.058 0.061 0.058 0.058 950,853 0.0585 0.00%
2001-12-18 0 0.270 0.260 0.280 - - 0 0 - 0.058 0.056 0.061 - - 0 - 0.00%
2001-12-17 0 0.270 0.270 0.320 0.270 0.280 340,000 92,160 0.2711 0.058 0.058 0.069 0.058 0.061 1,569,369 0.0587 -5.26%
2001-12-14 0 0.285 0.285 0.290 0.270 0.270 110,000 29,700 0.2700 0.062 0.062 0.063 0.058 0.058 507,737 0.0585 5.56%
2001-12-13 0 0.270 0.285 0.290 0.270 0.270 18,000 4,860 0.2700 0.058 0.062 0.063 0.058 0.058 83,084 0.0585 0.00%
2001-12-12 0 0.270 0.285 0.290 0.265 0.270 40,000 10,790 0.2698 0.058 0.062 0.063 0.057 0.058 184,632 0.0584 0.00%
2001-12-11 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 0.058 0.056 0.058 0.058 0.058 461,579 0.0585 -5.26%
2001-12-10 0 0.285 0.280 0.290 0.260 0.290 252,600 71,017 0.2811 0.062 0.061 0.063 0.056 0.063 1,165,949 0.0609 7.55%
2001-12-07 0 0.265 0.265 0.280 0.255 0.310 147,600 39,374 0.2668 0.057 0.057 0.061 0.055 0.067 681,291 0.0578 -8.62%
2001-12-06 0 0.290 0.280 0.295 - - 0 0 - 0.063 0.061 0.064 - - 0 - 0.00%
2001-12-05 0 0.290 0.265 0.305 0.255 0.290 183,600 50,574 0.2755 0.063 0.057 0.066 0.055 0.063 847,459 0.0597 0.00%
2001-12-04 0 0.290 0.260 0.290 - - 0 0 - 0.063 0.056 0.063 - - 0 - -6.45%
2001-12-03 0 0.310 - 0.310 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2001-11-30 0 0.310 - 0.345 0.310 0.310 22,000 6,820 0.3100 0.067 - 0.075 0.067 0.067 101,547 0.0672 0.00%
2001-11-29 0 0.310 - 0.310 0.310 0.310 60,000 18,600 0.3100 0.067 - 0.067 0.067 0.067 276,947 0.0672 0.00%
2001-11-28 0 0.310 0.275 0.310 - - 220,000 68,200 0.3100 0.067 0.060 0.067 - - 1,015,474 0.0672 0.00%
2001-11-27 0 0.310 0.275 0.310 - - 0 0 - 0.067 0.060 0.067 - - 0 - -1.59%
2001-11-26 0 0.315 - 0.315 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2001-11-23 0 0.315 0.315 0.340 0.285 0.315 695,000 214,870 0.3092 0.068 0.068 0.074 0.062 0.068 3,207,975 0.0670 5.00%
2001-11-22 0 0.300 0.280 0.300 0.275 0.300 653,000 186,340 0.2854 0.065 0.061 0.065 0.060 0.065 3,014,112 0.0618 5.26%
2001-11-21 0 0.285 0.270 0.305 - - 0 0 - 0.062 0.058 0.066 - - 0 - 0.00%
2001-11-20 0 0.285 0.285 0.305 0.285 0.285 71,600 21,638 0.3022 0.062 0.062 0.066 0.062 0.062 330,491 0.0655 -6.56%
2001-11-19 0 0.305 - 0.305 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2001-11-16 0 0.305 0.275 0.320 0.275 0.305 140,000 41,750 0.2982 0.066 0.060 0.069 0.060 0.066 646,211 0.0646 3.39%
2001-11-15 0 0.295 0.290 0.320 0.250 0.295 264,400 74,572 0.2820 0.064 0.063 0.069 0.054 0.064 1,220,415 0.0611 18.00%
2001-11-14 0 0.250 0.250 0.275 0.250 0.275 70,000 18,750 0.2679 0.054 0.054 0.060 0.054 0.060 323,105 0.0580 -1.96%
2001-11-13 0 0.255 0.255 0.270 0.250 0.260 225,600 57,384 0.2544 0.055 0.055 0.058 0.054 0.056 1,041,323 0.0551 -5.56%
2001-11-12 0 0.270 0.270 0.280 - - 0 0 - 0.058 0.058 0.061 - - 0 - 8.00%
2001-11-09 0 0.250 0.240 0.255 0.250 0.255 229,000 57,238 0.2499 0.054 0.052 0.055 0.054 0.055 1,057,016 0.0542 2.88%
2001-11-08 0 0.243 0.243 - - - 0 0 - 0.053 0.053 - - - 0 - 2.53%
2001-11-07 0 0.237 0.235 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2001-11-06 0 0.237 0.232 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
2001-11-05 0 0.237 0.237 - 0.235 0.237 14,000 3,294 0.2353 0.051 0.051 - 0.051 0.051 64,621 0.0510 -1.25%
2001-11-02 0 0.240 0.236 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2001-11-01 0 0.240 0.240 0.280 0.240 0.280 140,000 38,420 0.2744 0.052 0.052 0.061 0.052 0.061 646,211 0.0595 -11.11%
2001-10-31 0 0.270 - 0.270 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2001-10-30 0 0.270 - 0.280 - - 0 0 - 0.058 - 0.061 - - 0 - 0.00%
2001-10-29 0 0.270 - 0.270 - - 0 0 - 0.058 - 0.058 - - 0 - -1.82%
2001-10-26 0 0.275 - 0.275 - - 0 0 - 0.060 - 0.060 - - 0 - -1.79%
2001-10-24 0 0.280 - 0.280 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-10-23 0 0.280 0.280 - 0.240 0.265 78,800 20,350 0.2582 0.061 0.061 - 0.052 0.057 363,724 0.0559 15.23%
2001-10-22 0 0.243 0.232 - 0.239 0.243 78,600 18,886 0.2403 0.053 0.050 - 0.052 0.053 362,801 0.0521 0.00%
2001-10-19 0 0.243 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2001-10-18 0 0.243 0.243 0.250 0.243 0.243 57,000 13,843 0.2429 0.053 0.053 0.054 0.053 0.053 263,100 0.0526 -2.80%
2001-10-17 0 0.250 0.250 0.260 0.250 0.250 179,000 44,740 0.2499 0.054 0.054 0.056 0.054 0.054 826,227 0.0541 0.40%
2001-10-16 0 0.249 - 0.250 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2001-10-15 0 0.249 - 0.249 0.250 0.250 121,000 30,170 0.2493 0.054 - 0.054 0.054 0.054 558,511 0.0540 -7.78%
2001-10-12 0 0.270 - 0.270 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2001-10-11 0 0.270 - 0.270 0.270 0.270 36,000 9,720 0.2700 0.058 - 0.058 0.058 0.058 166,168 0.0585 -3.57%
2001-10-10 0 0.280 - 0.280 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-10-09 0 0.280 0.232 0.280 0.232 0.280 53,000 13,623 0.2570 0.061 0.050 0.061 0.050 0.061 244,637 0.0557 7.69%
2001-10-08 0 0.260 - 0.260 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2001-10-05 0 0.260 - 0.280 0.240 0.260 4,000 1,000 0.2500 0.056 - 0.061 0.052 0.056 18,463 0.0542 -7.14%
2001-10-04 0 0.280 0.280 0.290 0.245 0.250 190,000 46,850 0.2466 0.061 0.061 0.063 0.053 0.054 877,000 0.0534 15.23%
2001-10-03 0 0.243 0.240 0.250 - - 0 0 - 0.053 0.052 0.054 - - 0 - 0.00%
2001-09-28 0 0.243 0.243 0.244 - - 0 0 - 0.053 0.053 0.053 - - 0 - 2.97%
2001-09-27 0 0.236 - 0.244 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2001-09-26 0 0.236 0.225 0.244 0.236 0.236 20,000 4,720 0.2360 0.051 0.049 0.053 0.051 0.051 92,316 0.0511 3.51%
2001-09-25 0 0.228 0.220 0.236 0.228 0.228 20,000 4,560 0.2280 0.049 0.048 0.051 0.049 0.049 92,316 0.0494 3.64%
2001-09-24 0 0.220 0.220 - 0.220 0.220 18,000 4,060 0.2256 0.048 0.048 - 0.048 0.048 83,084 0.0489 0.00%
2001-09-21 0 0.220 0.220 0.230 0.210 0.210 14,000 2,940 0.2100 0.048 0.048 0.050 0.045 0.045 64,621 0.0455 -4.35%
2001-09-20 0 0.230 0.230 0.240 0.230 0.232 259,000 59,580 0.2300 0.050 0.050 0.052 0.050 0.050 1,195,490 0.0498 -4.17%
2001-09-19 0 0.240 - - 0.240 0.240 100,000 24,000 0.2400 0.052 - - 0.052 0.052 461,579 0.0520 0.00%
2001-09-18 0 0.240 - 0.240 0.250 0.255 251,000 62,980 0.2509 0.052 - 0.052 0.054 0.055 1,158,564 0.0544 -7.69%
2001-09-17 0 0.260 - 0.260 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2001-09-14 0 0.260 0.290 0.300 0.245 0.265 114,000 29,230 0.2564 0.056 0.063 0.065 0.053 0.057 526,200 0.0555 -16.13%
2001-09-13 0 0.310 - 0.310 0.310 0.310 194,000 60,140 0.3100 0.067 - 0.067 0.067 0.067 895,464 0.0672 0.00%
2001-09-12 0 0.310 - 0.310 - - 0 0 - 0.067 - 0.067 - - 0 - -11.43%
2001-09-11 0 0.350 - 0.350 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2001-09-10 0 0.350 - 0.350 - - 0 0 - 0.076 - 0.076 - - 0 - -1.41%
2001-09-07 0 0.355 - 0.355 0.355 0.355 20,000 7,100 0.3550 0.077 - 0.077 0.077 0.077 92,316 0.0769 0.00%
2001-09-06 0 0.355 0.355 0.360 0.300 0.300 2,000 600 0.3000 0.077 0.077 0.078 0.065 0.065 9,232 0.0650 18.33%
2001-09-05 0 0.300 0.260 0.310 0.300 0.330 48,600 15,564 0.3202 0.065 0.056 0.067 0.065 0.071 224,327 0.0694 -11.76%
2001-09-04 0 0.340 - 0.340 0.340 0.340 88,000 29,920 0.3400 0.074 - 0.074 0.074 0.074 406,190 0.0737 -5.56%
2001-09-03 0 0.360 - 0.360 0.360 0.360 2,000 720 0.3600 0.078 - 0.078 0.078 0.078 9,232 0.0780 1.41%
2001-08-31 0 0.355 - 0.355 - - 0 0 - 0.077 - 0.077 - - 0 - -1.39%
2001-08-30 0 0.360 - 0.360 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2001-08-29 0 0.360 - 0.400 0.360 0.360 30,000 10,800 0.3600 0.078 - 0.087 0.078 0.078 138,474 0.0780 -10.00%
2001-08-28 0 0.400 - 0.400 - - 0 0 - 0.087 - 0.087 - - 0 - -5.88%
2001-08-27 0 0.425 - 0.430 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
2001-08-24 0 0.425 0.425 0.430 - - 0 0 - 0.092 0.092 0.093 - - 0 - 3.66%
2001-08-23 0 0.410 - 0.410 - - 0 0 - 0.089 - 0.089 - - 0 - -4.65%
2001-08-22 0 0.430 - 0.430 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-08-21 0 0.430 - 0.440 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2001-08-20 0 0.430 0.430 0.440 - - 0 0 - 0.093 0.093 0.095 - - 0 - 4.88%
2001-08-17 0 0.410 0.410 0.420 - - 0 0 - 0.089 0.089 0.091 - - 0 - 3.80%
2001-08-16 0 0.395 - 0.395 - - 0 0 - 0.086 - 0.086 - - 0 - -1.25%
2001-08-15 0 0.400 - 0.405 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
2001-08-14 0 0.400 0.360 0.400 0.400 0.400 4,000 1,600 0.4000 0.087 0.078 0.087 0.087 0.087 18,463 0.0867 0.00%
2001-08-13 0 0.400 0.400 - - - 0 0 - 0.087 0.087 - - - 0 - 5.26%
2001-08-10 0 0.380 - 0.380 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2001-08-09 0 0.380 - 0.380 - - 0 0 - 0.082 - 0.082 - - 0 - -2.56%
2001-08-08 0 0.390 - 0.395 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2001-08-07 0 0.390 0.380 0.390 0.380 0.390 60,000 22,900 0.3817 0.084 0.082 0.084 0.082 0.084 276,947 0.0827 2.63%
2001-08-06 0 0.380 0.350 0.380 0.380 0.380 50,000 19,000 0.3800 0.082 0.076 0.082 0.082 0.082 230,790 0.0823 8.57%
2001-08-03 0 0.350 0.310 0.350 0.350 0.350 102,000 35,700 0.3500 0.076 0.067 0.076 0.076 0.076 470,811 0.0758 0.00%
2001-08-02 0 0.350 0.350 0.365 0.330 0.350 60,000 20,920 0.3487 0.076 0.076 0.079 0.071 0.076 276,947 0.0755 1.45%
2001-08-01 0 0.345 0.345 0.355 0.330 0.330 100,000 33,000 0.3300 0.075 0.075 0.077 0.071 0.071 461,579 0.0715 1.47%
2001-07-31 0 0.340 0.340 0.350 - - 0 0 - 0.074 0.074 0.076 - - 0 - 1.49%
2001-07-30 0 0.335 0.335 0.360 - - 0 0 - 0.073 0.073 0.078 - - 0 - 1.52%
2001-07-27 0 0.330 0.330 0.360 0.320 0.320 6,600 2,094 0.3173 0.071 0.071 0.078 0.069 0.069 30,464 0.0687 -5.71%
2001-07-26 0 0.350 0.315 0.350 - - 0 0 - 0.076 0.068 0.076 - - 0 - 0.00%
2001-07-24 0 0.350 0.330 0.360 0.350 0.350 50,000 17,500 0.3500 0.076 0.071 0.078 0.076 0.076 230,790 0.0758 -2.78%
2001-07-23 0 0.360 0.350 0.360 0.360 0.360 50,000 18,000 0.3600 0.078 0.076 0.078 0.078 0.078 230,790 0.0780 0.00%
2001-07-20 0 0.360 0.350 0.360 0.360 0.360 136,400 49,088 0.3599 0.078 0.076 0.078 0.078 0.078 629,594 0.0780 0.00%
2001-07-19 0 0.360 0.320 0.390 0.360 0.360 200,000 72,000 0.3600 0.078 0.069 0.084 0.078 0.078 923,158 0.0780 -7.69%
2001-07-18 0 0.390 - 0.400 - - 0 0 - 0.084 - 0.087 - - 0 - 0.00%
2001-07-17 0 0.390 - 0.390 - - 0 0 - 0.084 - 0.084 - - 0 - -1.27%
2001-07-16 0 0.395 0.360 0.395 0.390 0.400 90,000 35,550 0.3950 0.086 0.078 0.086 0.084 0.087 415,421 0.0856 2.60%
2001-07-13 0 0.385 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2001-07-12 0 0.385 0.370 0.420 - - 0 0 - 0.083 0.080 0.091 - - 0 - 0.00%
2001-07-11 0 0.385 0.350 0.385 0.350 0.385 40,600 14,845 0.3656 0.083 0.076 0.083 0.076 0.083 187,401 0.0792 4.05%
2001-07-10 0 0.370 0.370 0.400 0.370 0.370 3,000 1,060 0.3533 0.080 0.080 0.087 0.080 0.080 13,847 0.0765 0.00%
2001-07-09 0 0.370 0.370 0.390 0.365 0.390 447,000 169,490 0.3792 0.080 0.080 0.084 0.079 0.084 2,063,259 0.0821 -9.76%
2001-07-05 0 0.410 0.395 0.440 0.405 0.410 139,200 56,764 0.4078 0.089 0.086 0.095 0.088 0.089 642,518 0.0883 -2.38%
2001-07-04 0 0.420 0.420 0.450 0.415 0.460 120,800 52,788 0.4370 0.091 0.091 0.097 0.090 0.100 557,588 0.0947 -4.55%
2001-07-03 0 0.440 0.430 0.450 0.440 0.450 111,000 48,900 0.4405 0.095 0.093 0.097 0.095 0.097 512,353 0.0954 -1.12%
2001-06-29 0 0.445 0.445 0.470 0.430 0.450 330,000 146,290 0.4433 0.096 0.096 0.102 0.093 0.097 1,523,211 0.0960 -1.11%
2001-06-28 0 0.450 0.450 0.500 0.450 0.450 10,000 4,500 0.4500 0.097 0.097 0.108 0.097 0.097 46,158 0.0975 0.00%
2001-06-27 0 0.450 0.450 0.490 0.450 0.500 1,072,400 530,332 0.4945 0.097 0.097 0.106 0.097 0.108 4,949,975 0.1071 -1.10%
2001-06-26 0 0.455 0.455 0.500 0.450 0.500 430,000 196,800 0.4577 0.099 0.099 0.108 0.097 0.108 1,984,790 0.0992 -9.00%
2001-06-22 0 0.500 - 0.500 - - 0 0 - 0.108 - 0.108 - - 0 - -3.85%
2001-06-21 0 0.520 - 0.520 0.520 0.520 10,000 5,200 0.5200 0.113 - 0.113 0.113 0.113 46,158 0.1127 1.96%
2001-06-20 0 0.510 0.445 0.510 0.445 0.510 53,000 24,380 0.4600 0.110 0.096 0.110 0.096 0.110 244,637 0.0997 8.51%
2001-06-19 0 0.470 0.435 0.500 0.470 0.470 37,500 18,450 0.4920 0.102 0.094 0.108 0.102 0.102 173,092 0.1066 -6.00%
2001-06-18 0 0.500 - 0.530 - - 0 0 - 0.108 - 0.115 - - 0 - 0.00%
2001-06-15 0 0.500 0.480 0.500 0.460 0.500 40,000 18,900 0.4725 0.108 0.104 0.108 0.100 0.108 184,632 0.1024 4.17%
2001-06-14 0 0.480 0.480 0.530 0.470 0.480 40,000 19,140 0.4785 0.104 0.104 0.115 0.102 0.104 184,632 0.1037 -3.03%
2001-06-13 0 0.495 0.480 0.500 - - 0 0 - 0.107 0.104 0.108 - - 0 - 0.00%
2001-06-12 0 0.495 0.495 0.520 0.495 0.530 170,000 87,350 0.5138 0.107 0.107 0.113 0.107 0.115 784,685 0.1113 -4.81%
2001-06-11 0 0.520 0.510 0.530 0.465 0.520 490,000 244,000 0.4980 0.113 0.110 0.115 0.101 0.113 2,261,738 0.1079 6.12%
2001-06-08 0 0.490 0.490 0.520 0.490 0.500 424,400 210,698 0.4965 0.106 0.106 0.113 0.106 0.108 1,958,942 0.1076 -2.00%
2001-06-07 0 0.500 0.500 0.520 0.490 0.500 90,000 44,320 0.4924 0.108 0.108 0.113 0.106 0.108 415,421 0.1067 -1.96%
2001-06-06 0 0.510 0.490 0.510 0.480 0.510 149,000 72,850 0.4889 0.110 0.106 0.110 0.104 0.110 687,753 0.1059 4.08%
2001-06-05 0 0.490 0.485 0.510 0.490 0.490 22,000 10,780 0.4900 0.106 0.105 0.110 0.106 0.106 101,547 0.1062 -2.00%
2001-06-04 0 0.500 0.480 0.500 0.480 0.500 51,000 25,230 0.4947 0.108 0.104 0.108 0.104 0.108 235,405 0.1072 2.04%
2001-06-01 0 0.490 0.485 0.510 0.480 0.500 108,400 53,320 0.4919 0.106 0.105 0.110 0.104 0.108 500,352 0.1066 -2.00%
2001-05-31 0 0.500 0.500 0.510 0.500 0.520 192,000 97,360 0.5071 0.108 0.108 0.110 0.108 0.113 886,232 0.1099 -7.41%
2001-05-30 0 0.540 0.520 0.540 0.520 0.540 151,200 80,976 0.5356 0.117 0.113 0.117 0.113 0.117 697,908 0.1160 1.89%
2001-05-29 0 0.530 0.530 0.540 0.520 0.580 827,400 451,696 0.5459 0.115 0.115 0.117 0.113 0.126 3,819,106 0.1183 -10.17%
2001-05-28 0 0.590 0.560 0.590 0.500 0.600 1,360,600 749,466 0.5508 0.128 0.121 0.128 0.108 0.130 6,280,246 0.1193 15.69%
2001-05-25 0 0.510 0.495 0.510 0.455 0.510 721,000 348,310 0.4831 0.110 0.107 0.110 0.099 0.110 3,327,986 0.1047 9.68%
2001-05-24 0 0.465 0.465 0.500 0.460 0.460 35,200 16,156 0.4590 0.101 0.101 0.108 0.100 0.100 162,476 0.0994 -3.12%
2001-05-23 0 0.480 0.480 0.500 0.465 0.490 390,000 184,350 0.4727 0.104 0.104 0.108 0.101 0.106 1,800,159 0.1024 0.00%
2001-05-22 0 0.480 0.465 0.480 0.460 0.480 10,600 4,944 0.4664 0.104 0.101 0.104 0.100 0.104 48,927 0.1010 2.13%
2001-05-21 0 0.470 0.455 0.480 0.440 0.470 424,200 192,836 0.4546 0.102 0.099 0.104 0.095 0.102 1,958,019 0.0985 5.62%
2001-05-18 0 0.445 0.440 0.480 - - 0 0 - 0.096 0.095 0.104 - - 0 - 0.00%
2001-05-17 0 0.445 0.445 0.480 0.435 0.450 59,400 25,984 0.4374 0.096 0.096 0.104 0.094 0.097 274,178 0.0948 2.30%
2001-05-16 0 0.435 0.435 0.490 0.420 0.460 24,200 10,464 0.4324 0.094 0.094 0.106 0.091 0.100 111,702 0.0937 -13.00%
2001-05-15 0 0.500 0.455 0.510 0.495 0.500 31,000 15,320 0.4942 0.108 0.099 0.110 0.107 0.108 143,090 0.1071 2.04%
2001-05-14 0 0.490 0.450 0.500 - - 0 0 - 0.106 0.097 0.108 - - 0 - 0.00%
2001-05-11 0 0.490 0.470 0.500 - - 0 0 - 0.106 0.102 0.108 - - 0 - 0.00%
2001-05-10 0 0.490 0.460 0.500 0.490 0.520 98,000 49,360 0.5037 0.106 0.100 0.108 0.106 0.113 452,348 0.1091 -2.00%
2001-05-09 0 0.500 0.420 0.500 0.440 0.520 945,800 426,500 0.4509 0.108 0.091 0.108 0.095 0.113 4,365,616 0.0977 11.11%
2001-05-08 0 0.450 0.420 0.470 0.420 0.480 1,873,000 822,180 0.4390 0.097 0.091 0.102 0.091 0.104 8,645,378 0.0951 -2.17%
2001-05-07 0 0.460 0.425 0.460 0.460 0.460 360,000 165,600 0.4600 0.100 0.092 0.100 0.100 0.100 1,661,685 0.0997 -4.17%
2001-05-04 0 0.480 0.420 0.495 0.430 0.480 1,804,000 808,050 0.4479 0.104 0.091 0.107 0.093 0.104 8,326,888 0.0970 2.13%
2001-05-03 0 0.470 0.470 0.500 0.470 0.500 3,080,400 1,479,482 0.4803 0.102 0.102 0.108 0.102 0.108 14,218,484 0.1041 -9.62%
2001-05-02 0 0.520 0.500 0.520 0.480 0.530 2,376,600 1,161,886 0.4889 0.113 0.108 0.113 0.104 0.115 10,969,890 0.1059 8.33%
2001-04-27 0 0.480 0.460 0.480 0.480 0.480 131,000 62,850 0.4798 0.104 0.100 0.104 0.104 0.104 604,669 0.1039 -4.00%
2001-04-26 0 0.500 0.490 0.500 0.490 0.500 20,000 9,900 0.4950 0.108 0.106 0.108 0.106 0.108 92,316 0.1072 4.17%
2001-04-25 0 0.480 0.460 0.480 0.450 0.500 748,400 347,016 0.4637 0.104 0.100 0.104 0.097 0.108 3,454,458 0.1005 4.35%
2001-04-24 0 0.460 0.440 0.460 0.440 0.460 193,000 85,920 0.4452 0.100 0.095 0.100 0.095 0.100 890,848 0.0964 4.55%
2001-04-23 0 0.440 - 0.440 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2001-04-20 0 0.440 0.440 0.460 0.440 0.440 98,000 43,120 0.4400 0.095 0.095 0.100 0.095 0.095 452,348 0.0953 4.76%
2001-04-19 0 0.420 0.420 0.460 0.420 0.420 66,000 27,720 0.4200 0.091 0.091 0.100 0.091 0.091 304,642 0.0910 -4.55%
2001-04-18 0 0.440 0.420 0.440 0.400 0.440 34,000 14,160 0.4165 0.095 0.091 0.095 0.087 0.095 156,937 0.0902 10.00%
2001-04-17 0 0.400 0.400 0.430 0.390 0.400 130,000 51,240 0.3942 0.087 0.087 0.093 0.084 0.087 600,053 0.0854 -4.76%
2001-04-12 0 0.420 0.400 0.420 - - 0 0 - 0.091 0.087 0.091 - - 0 - 0.00%
2001-04-11 0 0.420 0.380 0.450 - - 0 0 - 0.091 0.082 0.097 - - 0 - 0.00%
2001-04-10 0 0.420 0.400 0.425 0.400 0.420 715,400 293,598 0.4104 0.091 0.087 0.092 0.087 0.091 3,302,137 0.0889 9.09%
2001-04-09 0 0.385 0.380 0.410 0.385 0.400 110,000 42,500 0.3864 0.083 0.082 0.089 0.083 0.087 507,737 0.0837 -3.75%
2001-04-06 0 0.400 0.400 0.430 0.400 0.410 420,000 171,500 0.4083 0.087 0.087 0.093 0.087 0.089 1,938,632 0.0885 -4.76%
2001-04-04 0 0.420 0.400 0.430 0.400 0.450 522,000 219,700 0.4209 0.091 0.087 0.093 0.087 0.097 2,409,443 0.0912 -6.67%
2001-04-03 0 0.450 0.440 0.480 0.440 0.450 145,000 65,020 0.4484 0.097 0.095 0.104 0.095 0.097 669,290 0.0971 0.00%
2001-04-02 0 0.450 0.420 0.455 0.430 0.450 250,000 112,200 0.4488 0.097 0.091 0.099 0.093 0.097 1,153,948 0.0972 4.65%
2001-03-30 0 0.430 0.400 0.440 0.400 0.430 390,000 164,040 0.4206 0.093 0.087 0.095 0.087 0.093 1,800,159 0.0911 10.26%
2001-03-29 0 0.390 0.390 0.400 0.380 0.390 102,000 38,780 0.3802 0.084 0.084 0.087 0.082 0.084 470,811 0.0824 2.63%
2001-03-28 0 0.380 0.380 0.385 0.380 0.380 200,000 76,000 0.3800 0.082 0.082 0.083 0.082 0.082 923,158 0.0823 0.00%
2001-03-27 0 0.380 0.380 0.440 0.380 0.420 297,000 116,870 0.3935 0.082 0.082 0.095 0.082 0.091 1,370,890 0.0853 -2.56%
2001-03-26 0 0.390 0.380 - 0.360 0.390 50,000 18,500 0.3700 0.084 0.082 - 0.078 0.084 230,790 0.0802 6.85%
2001-03-23 0 0.365 0.365 0.450 0.365 0.420 114,200 44,536 0.3900 0.079 0.079 0.097 0.079 0.091 527,123 0.0845 -3.95%
2001-03-22 0 0.380 0.380 0.390 0.380 0.385 224,000 85,430 0.3814 0.082 0.082 0.084 0.082 0.083 1,033,937 0.0826 -1.30%
2001-03-21 0 0.385 0.385 0.400 0.385 0.385 44,000 16,940 0.3850 0.083 0.083 0.087 0.083 0.083 203,095 0.0834 1.32%
2001-03-20 0 0.380 0.350 0.400 - - 0 0 - 0.082 0.076 0.087 - - 0 - 0.00%
2001-03-19 0 0.380 0.380 0.410 0.380 0.390 102,000 39,060 0.3829 0.082 0.082 0.089 0.082 0.084 470,811 0.0830 0.00%
2001-03-16 0 0.380 0.380 0.400 0.350 0.400 244,000 93,700 0.3840 0.082 0.082 0.087 0.076 0.087 1,126,253 0.0832 -5.00%
2001-03-15 0 0.400 0.380 0.420 0.360 0.400 591,000 232,470 0.3934 0.087 0.082 0.091 0.078 0.087 2,727,933 0.0852 0.00%
2001-03-14 0 0.400 0.360 0.400 0.360 0.420 157,600 62,882 0.3990 0.087 0.078 0.087 0.078 0.091 727,449 0.0864 -6.98%
2001-03-13 0 0.430 0.400 0.430 0.430 0.430 60,000 25,800 0.4300 0.093 0.087 0.093 0.093 0.093 276,947 0.0932 -4.44%
2001-03-12 0 0.450 - 0.460 0.450 0.450 2,000 900 0.4500 0.097 - 0.100 0.097 0.097 9,232 0.0975 -2.17%
2001-03-09 0 0.460 - 0.460 - - 0 0 - 0.100 - 0.100 - - 0 - -2.13%
2001-03-08 0 0.470 - 0.470 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2001-03-07 0 0.470 0.430 0.470 - - 0 0 - 0.102 0.093 0.102 - - 0 - 0.00%
2001-03-06 0 0.470 0.440 0.490 0.470 0.480 361,000 170,620 0.4726 0.102 0.095 0.106 0.102 0.104 1,666,301 0.1024 0.00%
2001-03-05 0 0.470 0.450 0.470 0.470 0.470 60,000 28,200 0.4700 0.102 0.097 0.102 0.102 0.102 276,947 0.1018 -6.00%
2001-03-02 0 0.500 - 0.530 - - 0 0 - 0.108 - 0.115 - - 0 - 0.00%
2001-03-01 0 0.500 - 0.500 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2001-02-28 0 0.500 0.450 0.520 0.450 0.500 243,000 119,310 0.4910 0.108 0.097 0.113 0.097 0.108 1,121,637 0.1064 4.17%
2001-02-27 0 0.480 0.480 0.500 0.480 0.500 127,000 63,340 0.4987 0.104 0.104 0.108 0.104 0.108 586,206 0.1081 4.35%
2001-02-26 0 0.460 0.460 0.500 0.460 0.470 126,000 60,900 0.4833 0.100 0.100 0.108 0.100 0.102 581,590 0.1047 -8.00%
2001-02-23 0 0.500 0.460 0.500 0.500 0.500 100,000 50,000 0.5000 0.108 0.100 0.108 0.108 0.108 461,579 0.1083 5.26%
2001-02-22 0 0.475 0.470 0.500 0.475 0.475 20,000 9,500 0.4750 0.103 0.102 0.108 0.103 0.103 92,316 0.1029 -4.04%
2001-02-21 0 0.495 0.480 0.510 - - 0 0 - 0.107 0.104 0.110 - - 0 - 0.00%
2001-02-20 0 0.495 0.490 0.520 0.480 0.495 242,000 118,810 0.4910 0.107 0.106 0.113 0.104 0.107 1,117,022 0.1064 3.13%
2001-02-19 0 0.480 0.480 0.500 0.480 0.485 104,000 50,150 0.4822 0.104 0.104 0.108 0.104 0.105 480,042 0.1045 -2.04%
2001-02-16 0 0.490 0.480 0.500 0.475 0.490 68,600 32,970 0.4806 0.106 0.104 0.108 0.103 0.106 316,643 0.1041 3.16%
2001-02-15 0 0.475 0.475 0.500 0.470 0.480 189,200 90,020 0.4758 0.103 0.103 0.108 0.102 0.104 873,308 0.1031 -6.86%
2001-02-14 0 0.510 0.475 0.540 - - 0 0 - 0.110 0.103 0.117 - - 0 - 0.00%
2001-02-13 0 0.510 0.510 0.520 0.480 0.550 655,000 333,180 0.5087 0.110 0.110 0.113 0.104 0.119 3,023,343 0.1102 8.51%
2001-02-12 0 0.470 0.470 0.495 0.460 0.495 120,000 55,550 0.4629 0.102 0.102 0.107 0.100 0.107 553,895 0.1003 -7.84%
2001-02-09 0 0.510 0.510 0.530 0.490 0.530 51,200 25,480 0.4977 0.110 0.110 0.115 0.106 0.115 236,329 0.1078 2.00%
2001-02-08 0 0.500 0.500 0.580 0.500 0.500 8,800 4,400 0.5000 0.108 0.108 0.126 0.108 0.108 40,619 0.1083 -5.66%
2001-02-07 0 0.530 0.510 0.590 0.530 0.530 20,000 10,600 0.5300 0.115 0.110 0.128 0.115 0.115 92,316 0.1148 0.00%
2001-02-06 0 0.530 0.510 0.530 - - 0 0 - 0.115 0.110 0.115 - - 0 - 0.00%
2001-02-05 0 0.530 0.530 - 0.520 0.530 73,800 38,844 0.5263 0.115 0.115 - 0.113 0.115 340,645 0.1140 0.00%
2001-02-02 0 0.530 0.530 0.630 0.530 0.530 73,000 38,650 0.5295 0.115 0.115 0.136 0.115 0.115 336,953 0.1147 -8.62%
2001-02-01 0 0.580 - 0.620 - - 0 0 - 0.126 - 0.134 - - 0 - 0.00%
2001-01-31 0 0.580 0.520 0.620 - - 0 0 - 0.126 0.113 0.134 - - 0 - 0.00%
2001-01-30 0 0.580 0.540 0.580 0.580 0.580 40,000 23,200 0.5800 0.126 0.117 0.126 0.126 0.126 184,632 0.1257 5.45%
2001-01-29 0 0.550 0.520 0.610 0.550 0.590 40,000 23,200 0.5800 0.119 0.113 0.132 0.119 0.128 184,632 0.1257 -9.84%
2001-01-23 0 0.610 0.560 0.610 0.530 0.610 314,000 173,540 0.5527 0.132 0.121 0.132 0.115 0.132 1,449,359 0.1197 8.93%
2001-01-22 0 0.560 0.550 0.590 0.560 0.620 274,000 160,120 0.5844 0.121 0.119 0.128 0.121 0.134 1,264,727 0.1266 -1.75%
2001-01-19 0 0.570 0.530 0.570 0.570 0.580 20,000 11,500 0.5750 0.123 0.115 0.123 0.123 0.126 92,316 0.1246 0.00%
2001-01-18 0 0.570 0.540 0.570 0.540 0.580 47,000 25,410 0.5406 0.123 0.117 0.123 0.117 0.126 216,942 0.1171 7.55%
2001-01-17 0 0.530 0.500 0.530 0.520 0.530 705,200 373,028 0.5290 0.115 0.108 0.115 0.113 0.115 3,255,056 0.1146 -5.36%
2001-01-16 0 0.560 0.550 0.580 0.560 0.560 63,200 35,320 0.5589 0.121 0.119 0.126 0.121 0.121 291,718 0.1211 0.00%
2001-01-15 0 0.560 0.530 0.600 0.560 0.560 92,000 51,520 0.5600 0.121 0.115 0.130 0.121 0.121 424,653 0.1213 -1.75%
2001-01-12 0 0.570 0.570 0.600 0.570 0.570 131,000 74,620 0.5696 0.123 0.123 0.130 0.123 0.123 604,669 0.1234 1.79%
2001-01-11 0 0.560 - 0.610 0.560 0.610 401,000 232,780 0.5805 0.121 - 0.132 0.121 0.132 1,850,932 0.1258 -8.20%
2001-01-10 0 0.610 0.590 0.610 0.580 0.610 46,200 27,870 0.6032 0.132 0.128 0.132 0.126 0.132 213,250 0.1307 0.00%
2001-01-09 0 0.610 0.610 0.660 0.610 0.650 208,000 130,880 0.6292 0.132 0.132 0.143 0.132 0.141 960,085 0.1363 -6.15%
2001-01-08 0 0.650 0.600 0.660 0.600 0.650 263,400 166,098 0.6306 0.141 0.130 0.143 0.130 0.141 1,215,799 0.1366 -4.41%
2001-01-05 0 0.680 0.620 0.670 0.570 0.680 408,000 252,460 0.6188 0.147 0.134 0.145 0.123 0.147 1,883,243 0.1341 13.33%
2001-01-04 0 0.600 0.550 0.600 0.600 0.620 63,000 37,900 0.6016 0.130 0.119 0.130 0.130 0.134 290,795 0.1303 9.09%
2001-01-03 0 0.550 0.550 0.590 0.550 0.590 74,000 42,700 0.5770 0.119 0.119 0.128 0.119 0.128 341,569 0.1250 -8.33%
2001-01-02 0 0.600 0.550 0.620 0.550 0.600 86,400 48,900 0.5660 0.130 0.119 0.134 0.119 0.130 398,804 0.1226 9.09%
2000-12-29 0 0.550 0.550 0.590 0.550 0.550 13,000 7,100 0.5462 0.119 0.119 0.128 0.119 0.119 60,005 0.1183 0.00%
2000-12-28 0 0.550 0.510 0.550 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2000-12-27 0 0.550 0.550 - 0.550 0.550 68,200 37,400 0.5484 0.119 0.119 - 0.119 0.119 314,797 0.1188 0.00%
2000-12-22 0 0.550 0.520 - 0.520 0.550 78,000 41,880 0.5369 0.119 0.113 - 0.113 0.119 360,032 0.1163 3.77%
2000-12-21 0 0.530 0.530 0.560 0.530 0.550 121,000 64,500 0.5331 0.115 0.115 0.121 0.115 0.119 558,511 0.1155 -3.64%
2000-12-20 0 0.550 0.550 0.570 0.520 0.590 407,400 223,052 0.5475 0.119 0.119 0.123 0.113 0.128 1,880,473 0.1186 -3.51%
2000-12-19 0 0.570 0.570 0.600 0.570 0.590 367,800 215,206 0.5851 0.123 0.123 0.130 0.123 0.128 1,697,688 0.1268 -5.00%
2000-12-18 0 0.600 0.580 0.640 0.560 0.620 156,000 93,160 0.5972 0.130 0.126 0.139 0.121 0.134 720,063 0.1294 0.00%
2000-12-15 0 0.600 0.580 0.650 0.580 0.650 311,000 196,290 0.6312 0.130 0.126 0.141 0.126 0.141 1,435,511 0.1367 -11.76%
2000-12-14 0 0.680 0.650 0.680 0.690 0.700 97,200 67,844 0.6980 0.147 0.141 0.147 0.149 0.152 448,655 0.1512 0.00%
2000-12-13 0 0.680 0.650 0.680 0.650 0.680 12,000 7,860 0.6550 0.147 0.141 0.147 0.141 0.147 55,389 0.1419 4.62%
2000-12-12 0 0.650 0.650 0.680 0.650 0.680 6,000 3,980 0.6633 0.141 0.141 0.147 0.141 0.147 27,695 0.1437 -5.80%
2000-12-11 0 0.690 0.660 0.690 0.690 0.690 28,000 19,320 0.6900 0.149 0.143 0.149 0.149 0.149 129,242 0.1495 6.15%
2000-12-08 0 0.650 0.650 0.680 0.640 0.650 183,000 118,400 0.6470 0.141 0.141 0.147 0.139 0.141 844,690 0.1402 0.00%
2000-12-07 0 0.650 0.650 0.670 0.640 0.650 51,800 33,542 0.6475 0.141 0.141 0.145 0.139 0.141 239,098 0.1403 -4.41%
2000-12-06 0 0.680 0.660 0.680 0.630 0.680 210,400 137,020 0.6512 0.147 0.143 0.147 0.136 0.147 971,163 0.1411 7.94%
2000-12-05 0 0.630 0.630 0.660 0.630 0.660 251,000 162,490 0.6474 0.136 0.136 0.143 0.136 0.143 1,158,564 0.1403 -3.08%
2000-12-04 0 0.650 0.630 0.650 - - 0 0 - 0.141 0.136 0.141 - - 0 - -1.52%
2000-12-01 0 0.660 0.640 0.660 0.620 0.660 335,000 215,570 0.6435 0.143 0.139 0.143 0.134 0.143 1,546,290 0.1394 8.20%
2000-11-30 0 0.610 0.600 0.630 0.600 0.610 150,600 90,930 0.6038 0.132 0.130 0.136 0.130 0.132 695,138 0.1308 -3.17%
2000-11-29 0 0.630 0.630 0.680 0.620 0.630 112,000 70,340 0.6280 0.136 0.136 0.147 0.134 0.136 516,969 0.1361 -3.08%
2000-11-28 0 0.650 0.650 0.690 0.650 0.660 48,000 31,240 0.6508 0.141 0.141 0.149 0.141 0.143 221,558 0.1410 -1.52%
2000-11-27 0 0.660 0.660 0.690 0.660 0.660 134,000 88,440 0.6600 0.143 0.143 0.149 0.143 0.143 618,516 0.1430 0.00%
2000-11-24 0 0.660 0.660 0.680 0.660 0.670 118,000 77,920 0.6603 0.143 0.143 0.147 0.143 0.145 544,663 0.1431 -2.94%
2000-11-23 0 0.680 0.670 0.700 0.640 0.680 160,200 106,844 0.6669 0.147 0.145 0.152 0.139 0.147 739,450 0.1445 0.00%
2000-11-22 0 0.680 0.670 0.680 0.670 0.700 266,400 182,728 0.6859 0.147 0.145 0.147 0.145 0.152 1,229,647 0.1486 -2.86%
2000-11-21 0 0.700 0.700 0.710 0.640 0.700 200,000 138,200 0.6910 0.152 0.152 0.154 0.139 0.152 923,158 0.1497 2.94%
2000-11-20 0 0.680 0.680 0.720 0.660 0.710 292,200 201,824 0.6907 0.147 0.147 0.156 0.143 0.154 1,348,734 0.1496 -2.86%
2000-11-17 0 0.700 0.690 0.700 0.670 0.740 405,000 285,470 0.7049 0.152 0.149 0.152 0.145 0.160 1,869,396 0.1527 -4.11%
2000-11-16 0 0.730 0.720 0.730 0.620 0.750 1,308,000 950,454 0.7266 0.158 0.156 0.158 0.134 0.162 6,037,455 0.1574 14.06%
2000-11-15 0 0.640 0.620 0.640 0.630 0.660 264,000 169,780 0.6431 0.139 0.134 0.139 0.136 0.143 1,218,569 0.1393 -3.03%
2000-11-14 0 0.660 0.660 0.670 0.620 0.670 474,000 308,260 0.6503 0.143 0.143 0.145 0.134 0.145 2,187,885 0.1409 10.00%
2000-11-13 0 0.600 0.600 0.610 0.590 0.620 654,000 396,640 0.6065 0.130 0.130 0.132 0.128 0.134 3,018,728 0.1314 -7.69%
2000-11-10 0 0.650 0.650 0.680 0.640 0.690 833,000 547,810 0.6576 0.141 0.141 0.147 0.139 0.149 3,844,954 0.1425 -4.41%
2000-11-09 0 0.680 0.670 0.690 0.660 0.710 1,357,000 927,780 0.6837 0.147 0.145 0.149 0.143 0.154 6,263,629 0.1481 -5.56%
2000-11-08 0 0.720 0.720 0.730 0.720 0.790 2,066,000 1,584,450 0.7669 0.156 0.156 0.158 0.156 0.171 9,536,225 0.1662 -4.00%
2000-11-07 0 0.750 0.730 0.750 0.700 0.750 752,000 544,900 0.7246 0.162 0.158 0.162 0.152 0.162 3,471,075 0.1570 1.35%
2000-11-06 0 0.740 0.730 0.750 0.700 0.750 1,988,000 1,438,320 0.7235 0.160 0.158 0.162 0.152 0.162 9,176,194 0.1567 4.23%
2000-11-03 0 0.710 0.710 0.720 0.690 0.720 1,358,000 963,400 0.7094 0.154 0.154 0.156 0.149 0.156 6,268,245 0.1537 4.41%
2000-11-02 0 0.680 0.680 0.690 0.670 0.750 4,178,800 2,943,596 0.7044 0.147 0.147 0.149 0.145 0.162 19,288,470 0.1526 -1.45%
2000-11-01 0 0.690 0.690 0.700 0.650 0.700 1,980,800 1,335,494 0.6742 0.149 0.149 0.152 0.141 0.152 9,142,960 0.1461 11.29%
2000-10-31 0 0.620 0.610 0.620 0.580 0.650 894,000 550,380 0.6156 0.134 0.132 0.134 0.126 0.141 4,126,518 0.1334 8.77%
2000-10-30 0 0.570 0.560 0.570 0.560 0.690 1,145,200 696,368 0.6081 0.123 0.121 0.123 0.121 0.149 5,286,004 0.1317 -6.56%
2000-10-27 0 0.610 0.600 0.610 0.600 0.660 1,921,000 1,194,220 0.6217 0.132 0.130 0.132 0.130 0.143 8,866,936 0.1347 -7.58%
2000-10-26 0 0.660 0.660 0.690 0.650 0.690 264,800 177,276 0.6695 0.143 0.143 0.149 0.141 0.149 1,222,262 0.1450 -2.94%
2000-10-25 0 0.680 0.670 0.680 0.670 0.720 1,639,400 1,131,350 0.6901 0.147 0.145 0.147 0.145 0.156 7,567,129 0.1495 -5.56%
2000-10-24 0 0.720 0.650 0.720 0.650 0.860 6,679,400 5,050,450 0.7561 0.156 0.141 0.156 0.141 0.186 30,830,718 0.1638 -7.69%
2000-10-23 0 0.780 0.760 0.820 0.650 0.830 1,269,800 951,574 0.7494 0.169 0.165 0.178 0.141 0.180 5,861,132 0.1624 14.71%
2000-10-20 0 0.680 0.660 0.680 0.560 0.680 2,087,600 1,330,392 0.6373 0.147 0.143 0.147 0.121 0.147 9,635,926 0.1381 28.30%
2000-10-19 0 0.530 0.470 0.530 0.470 0.530 789,800 389,550 0.4932 0.115 0.102 0.115 0.102 0.115 3,645,552 0.1069 -5.36%
2000-10-18 0 0.560 0.530 0.570 0.520 0.560 331,000 177,640 0.5367 0.121 0.115 0.123 0.113 0.121 1,527,827 0.1163 -3.45%
2000-10-17 0 0.580 0.550 0.580 0.490 0.610 2,032,000 1,052,970 0.5182 0.126 0.119 0.126 0.106 0.132 9,379,288 0.1123 0.00%
2000-10-16 0 0.580 0.580 0.610 0.580 0.690 570,000 349,480 0.6131 0.126 0.126 0.132 0.126 0.149 2,631,001 0.1328 -14.71%
2000-10-13 0 0.680 0.670 0.690 0.640 0.690 494,000 325,750 0.6594 0.147 0.145 0.149 0.139 0.149 2,280,201 0.1429 -4.23%
2000-10-12 0 0.710 0.680 0.720 0.680 0.750 287,400 202,716 0.7053 0.154 0.147 0.156 0.147 0.162 1,326,578 0.1528 -8.97%
2000-10-11 0 0.780 0.760 0.780 0.780 0.780 192,200 149,828 0.7795 0.169 0.165 0.169 0.169 0.169 887,155 0.1689 0.00%
2000-10-10 0 0.780 0.780 0.800 0.780 0.840 89,800 71,780 0.7993 0.169 0.169 0.173 0.169 0.182 414,498 0.1732 -6.02%
2000-10-09 0 0.830 0.810 0.830 0.800 0.830 106,000 85,340 0.8051 0.180 0.175 0.180 0.173 0.180 489,274 0.1744 -4.60%
2000-10-05 0 0.870 0.840 0.870 0.800 0.870 360,000 298,920 0.8303 0.188 0.182 0.188 0.173 0.188 1,661,685 0.1799 4.82%
2000-10-04 0 0.830 0.820 0.830 0.830 0.830 12,000 9,960 0.8300 0.180 0.178 0.180 0.180 0.180 55,389 0.1798 -6.74%
2000-10-03 0 0.890 0.830 0.890 0.880 0.900 26,000 23,000 0.8846 0.193 0.180 0.193 0.191 0.195 120,011 0.1916 1.14%
2000-09-29 0 0.880 0.860 0.900 0.820 0.900 78,000 67,320 0.8631 0.191 0.186 0.195 0.178 0.195 360,032 0.1870 7.32%
2000-09-28 0 0.820 0.820 - 0.810 0.820 134,000 109,420 0.8166 0.178 0.178 - 0.175 0.178 618,516 0.1769 -2.38%
2000-09-27 0 0.840 0.790 0.880 0.760 0.840 603,000 481,840 0.7991 0.182 0.171 0.191 0.165 0.182 2,783,322 0.1731 2.44%
2000-09-26 0 0.820 0.820 0.850 0.820 0.880 140,000 116,900 0.8350 0.178 0.178 0.184 0.178 0.191 646,211 0.1809 -8.89%
2000-09-25 0 0.900 - 0.900 0.900 0.920 200,000 182,000 0.9100 0.195 - 0.195 0.195 0.199 923,158 0.1971 0.00%
2000-09-22 0 0.900 - 0.900 0.900 0.940 31,600 28,776 0.9106 0.195 - 0.195 0.195 0.204 145,859 0.1973 -4.26%
2000-09-21 0 0.940 - 0.940 0.950 0.950 50,000 47,500 0.9500 0.204 - 0.204 0.206 0.206 230,790 0.2058 -1.05%
2000-09-20 0 0.950 0.950 0.990 0.950 0.950 254,000 241,300 0.9500 0.206 0.206 0.214 0.206 0.206 1,172,411 0.2058 -2.06%
2000-09-19 0 0.970 0.950 0.970 0.930 0.980 206,000 195,280 0.9480 0.210 0.206 0.210 0.201 0.212 950,853 0.2054 -3.00%
2000-09-18 0 1.000 - 1.000 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2000-09-15 0 1.000 1.000 1.040 1.000 1.000 40,000 40,000 1.0000 0.217 0.217 0.225 0.217 0.217 184,632 0.2166 0.00%
2000-09-14 0 1.000 0.980 1.010 0.980 1.010 86,000 86,280 1.0033 0.217 0.212 0.219 0.212 0.219 396,958 0.2174 0.92%
2000-09-12 0 1.090 1.090 1.120 1.050 1.130 334,000 369,960 1.1077 0.215 0.215 0.221 0.207 0.223 1,695,842 0.2182 0.93%
2000-09-11 0 1.080 1.080 1.100 1.070 1.120 282,000 308,960 1.0956 0.213 0.213 0.217 0.211 0.221 1,431,819 0.2158 -3.57%
2000-09-08 0 1.120 1.120 1.150 1.120 1.130 316,000 354,820 1.1228 0.221 0.221 0.226 0.221 0.223 1,604,449 0.2211 -0.88%
2000-09-07 0 1.130 1.130 1.150 1.130 1.180 846,000 978,760 1.1569 0.223 0.223 0.226 0.223 0.232 4,295,456 0.2279 -1.74%
2000-09-06 0 1.150 1.150 1.160 1.150 1.200 502,000 584,820 1.1650 0.226 0.226 0.228 0.226 0.236 2,548,840 0.2294 -2.54%
2000-09-05 0 1.180 1.180 1.230 1.170 1.300 1,436,000 1,762,340 1.2273 0.232 0.232 0.242 0.230 0.256 7,291,104 0.2417 -6.35%
2000-09-04 0 1.260 1.230 1.260 1.190 1.260 506,000 609,020 1.2036 0.248 0.242 0.248 0.234 0.248 2,569,150 0.2371 5.88%
2000-09-01 0 1.190 1.180 1.190 1.150 1.200 338,000 399,420 1.1817 0.234 0.232 0.234 0.226 0.236 1,716,151 0.2327 5.31%
2000-08-31 0 1.130 1.130 1.170 1.130 1.160 422,000 483,640 1.1461 0.223 0.223 0.230 0.223 0.228 2,142,650 0.2257 -2.59%
2000-08-30 0 1.160 1.150 1.160 1.150 1.180 172,000 199,920 1.1623 0.228 0.226 0.228 0.226 0.232 873,308 0.2289 -3.33%
2000-08-29 0 1.200 1.190 1.200 1.160 1.200 568,000 677,680 1.1931 0.236 0.234 0.236 0.228 0.236 2,883,947 0.2350 1.69%
2000-08-28 0 1.180 1.160 1.200 1.170 1.230 230,000 273,900 1.1909 0.232 0.228 0.236 0.230 0.242 1,167,795 0.2345 -0.84%
2000-08-25 0 1.190 1.190 1.200 1.160 1.270 470,000 560,140 1.1918 0.234 0.234 0.236 0.228 0.250 2,386,364 0.2347 -4.03%
2000-08-24 0 1.240 1.230 1.240 1.230 1.320 1,290,000 1,659,820 1.2867 0.244 0.242 0.244 0.242 0.260 6,549,808 0.2534 0.81%
2000-08-23 0 1.230 1.220 1.280 1.220 1.310 1,284,000 1,613,040 1.2563 0.242 0.240 0.252 0.240 0.258 6,519,344 0.2474 -3.15%
2000-08-22 0 1.270 1.270 1.290 1.270 1.450 1,618,000 2,156,140 1.3326 0.250 0.250 0.254 0.250 0.286 8,215,186 0.2625 -10.56%
2000-08-21 0 1.420 1.420 1.430 1.340 1.440 2,032,000 2,872,420 1.4136 0.280 0.280 0.282 0.264 0.284 10,317,217 0.2784 8.40%
2000-08-18 0 1.310 1.310 1.320 1.160 1.340 2,454,000 3,058,160 1.2462 0.258 0.258 0.260 0.228 0.264 12,459,868 0.2454 14.91%
2000-08-17 0 1.140 1.130 1.150 1.120 1.160 352,000 398,460 1.1320 0.225 0.223 0.226 0.221 0.228 1,787,234 0.2229 0.88%
2000-08-16 0 1.130 1.120 1.130 1.120 1.140 470,000 530,120 1.1279 0.223 0.221 0.223 0.221 0.225 2,386,364 0.2221 1.80%
2000-08-15 0 1.110 1.110 1.140 1.050 1.110 382,000 417,000 1.0916 0.219 0.219 0.225 0.207 0.219 1,939,556 0.2150 5.71%
2000-08-14 0 1.050 1.050 1.100 1.050 1.100 284,000 303,400 1.0683 0.207 0.207 0.217 0.207 0.217 1,441,973 0.2104 -7.08%
2000-08-11 0 1.130 1.120 1.140 1.110 1.190 568,000 643,860 1.1336 0.223 0.221 0.225 0.219 0.234 2,883,947 0.2233 -1.74%
2000-08-10 0 1.150 1.130 1.150 0.960 1.160 1,720,000 1,860,840 1.0819 0.226 0.223 0.226 0.189 0.228 8,733,078 0.2131 25.00%
2000-08-09 0 0.920 0.900 0.950 0.870 0.920 286,000 257,120 0.8990 0.181 0.177 0.187 0.171 0.181 1,452,128 0.1771 3.37%
2000-08-08 0 0.890 0.880 0.900 0.860 0.890 144,000 124,720 0.8661 0.175 0.173 0.177 0.169 0.175 731,141 0.1706 -2.20%
2000-08-07 0 0.910 0.860 0.910 0.810 0.910 276,000 239,220 0.8667 0.179 0.169 0.179 0.160 0.179 1,401,354 0.1707 0.00%
2000-08-04 0 0.910 0.860 0.910 0.810 0.910 806,000 709,760 0.8806 0.179 0.169 0.179 0.160 0.179 4,092,361 0.1734 -1.09%
2000-08-03 0 0.920 0.910 0.930 0.900 0.920 194,000 176,520 0.9099 0.181 0.179 0.183 0.177 0.181 985,010 0.1792 -2.13%
2000-08-02 0 0.940 0.920 0.950 0.880 1.000 564,000 519,380 0.9209 0.185 0.181 0.187 0.173 0.197 2,863,637 0.1814 -6.00%
2000-08-01 0 1.000 1.000 1.010 0.960 1.070 106,000 106,340 1.0032 0.197 0.197 0.199 0.189 0.211 538,201 0.1976 -3.85%
2000-07-31 0 1.040 1.040 1.050 0.970 1.040 472,000 471,580 0.9991 0.205 0.205 0.207 0.191 0.205 2,396,519 0.1968 -2.80%
2000-07-28 0 1.070 1.050 1.090 1.070 1.150 242,000 266,220 1.1001 0.211 0.207 0.215 0.211 0.226 1,228,724 0.2167 -6.14%
2000-07-27 0 1.140 1.130 1.180 1.110 1.190 586,000 671,620 1.1461 0.225 0.223 0.232 0.219 0.234 2,975,339 0.2257 -4.20%
2000-07-26 0 1.190 1.170 1.200 1.150 1.190 164,000 191,840 1.1698 0.234 0.230 0.236 0.226 0.234 832,689 0.2304 5.31%
2000-07-25 0 1.130 1.110 1.140 1.100 1.210 394,000 447,700 1.1363 0.223 0.219 0.225 0.217 0.238 2,000,484 0.2238 -6.61%
2000-07-24 0 1.210 1.180 1.240 1.130 1.210 380,000 444,200 1.1689 0.238 0.232 0.244 0.223 0.238 1,929,401 0.2302 9.01%
2000-07-21 0 1.110 1.100 1.150 1.100 1.210 552,000 624,920 1.1321 0.219 0.217 0.226 0.217 0.238 2,802,709 0.2230 -8.26%
2000-07-20 0 1.210 1.190 1.210 1.180 1.210 470,000 559,200 1.1898 0.238 0.234 0.238 0.232 0.238 2,386,364 0.2343 0.00%
2000-07-19 0 1.210 1.210 1.230 1.200 1.240 88,000 107,480 1.2214 0.238 0.238 0.242 0.236 0.244 446,809 0.2406 0.00%
2000-07-18 0 1.210 1.210 1.260 1.210 1.250 156,000 192,560 1.2344 0.238 0.238 0.248 0.238 0.246 792,070 0.2431 -5.47%
2000-07-17 0 1.280 1.260 1.280 1.200 1.300 324,000 411,020 1.2686 0.252 0.248 0.252 0.236 0.256 1,645,068 0.2498 0.00%
2000-07-14 0 1.280 1.280 1.290 1.280 1.280 284,000 363,520 1.2800 0.252 0.252 0.254 0.252 0.252 1,441,973 0.2521 -2.29%
2000-07-13 0 1.310 1.290 1.340 1.310 1.360 596,000 800,100 1.3424 0.258 0.254 0.264 0.258 0.268 3,026,113 0.2644 -3.68%
2000-07-12 0 1.360 1.320 1.370 1.260 1.360 558,000 716,580 1.2842 0.268 0.260 0.270 0.248 0.268 2,833,173 0.2529 7.94%
2000-07-11 0 1.260 1.250 1.270 1.230 1.260 806,000 1,014,560 1.2588 0.248 0.246 0.250 0.242 0.248 4,092,361 0.2479 0.00%
2000-07-10 0 1.260 1.250 1.300 1.200 1.290 666,000 835,480 1.2545 0.248 0.246 0.256 0.236 0.254 3,381,529 0.2471 0.00%
2000-07-07 0 1.260 1.250 1.260 1.210 1.300 928,000 1,164,560 1.2549 0.248 0.246 0.248 0.238 0.256 4,711,800 0.2472 -1.56%
2000-07-06 0 1.280 1.260 1.280 1.280 1.340 524,000 678,540 1.2949 0.252 0.248 0.252 0.252 0.264 2,660,542 0.2550 -4.48%
2000-07-05 0 1.340 1.300 1.340 1.300 1.350 110,000 145,800 1.3255 0.264 0.256 0.264 0.256 0.266 558,511 0.2611 -1.47%
2000-07-04 0 1.360 1.360 1.380 1.360 1.390 230,000 314,200 1.3661 0.268 0.268 0.272 0.268 0.274 1,167,795 0.2691 -1.45%
2000-07-03 0 1.380 - 1.400 1.380 1.380 30,000 41,400 1.3800 0.272 - 0.276 0.272 0.272 152,321 0.2718 0.00%
2000-06-30 0 1.380 - 1.400 - - 0 0 - 0.272 - 0.276 - - 0 - 0.00%
2000-06-29 0 1.380 1.300 1.420 1.300 1.380 108,000 141,800 1.3130 0.272 0.256 0.280 0.256 0.272 548,356 0.2586 1.47%
2000-06-28 0 1.360 1.290 1.360 1.310 1.380 130,000 175,300 1.3485 0.268 0.254 0.268 0.258 0.272 660,058 0.2656 -1.45%
2000-06-27 0 1.380 1.310 1.400 1.290 1.390 86,000 115,640 1.3447 0.272 0.258 0.276 0.254 0.274 436,654 0.2648 0.73%
2000-06-26 0 1.370 - 1.370 1.370 1.370 46,000 63,020 1.3700 0.270 - 0.270 0.270 0.270 233,559 0.2698 -1.44%
2000-06-23 0 1.390 1.410 1.420 1.370 1.420 164,000 228,980 1.3962 0.274 0.278 0.280 0.270 0.280 832,689 0.2750 -3.47%
2000-06-22 0 1.440 1.440 1.480 1.430 1.480 300,000 435,820 1.4527 0.284 0.284 0.291 0.282 0.291 1,523,211 0.2861 -2.70%
2000-06-21 0 1.480 1.460 1.480 1.440 1.480 332,000 488,400 1.4711 0.291 0.288 0.291 0.284 0.291 1,685,687 0.2897 0.00%
2000-06-20 0 1.480 1.460 1.480 1.440 1.560 336,000 508,940 1.5147 0.291 0.288 0.291 0.284 0.307 1,705,997 0.2983 -3.27%
2000-06-19 0 1.530 1.500 1.530 1.500 1.600 412,000 638,780 1.5504 0.301 0.295 0.301 0.295 0.315 2,091,877 0.3054 -2.55%
2000-06-16 0 1.570 1.570 1.600 1.570 1.620 502,000 801,880 1.5974 0.309 0.309 0.315 0.309 0.319 2,548,840 0.3146 -2.48%
2000-06-15 0 1.610 1.600 1.620 1.580 1.670 802,000 1,303,860 1.6258 0.317 0.315 0.319 0.311 0.329 4,072,051 0.3202 -0.62%
2000-06-14 0 1.620 1.600 1.620 1.530 1.620 2,014,000 3,180,400 1.5791 0.319 0.315 0.319 0.301 0.319 10,225,825 0.3110 8.72%
2000-06-13 0 1.490 1.480 1.500 1.480 1.540 694,000 1,036,160 1.4930 0.293 0.291 0.295 0.291 0.303 3,523,695 0.2941 -3.25%
2000-06-12 0 1.540 1.530 1.540 1.440 1.540 776,000 1,154,340 1.4876 0.303 0.301 0.303 0.284 0.303 3,940,040 0.2930 6.94%
2000-06-09 0 1.440 1.420 1.440 1.420 1.460 338,000 485,520 1.4364 0.284 0.280 0.284 0.280 0.288 1,716,151 0.2829 1.41%
2000-06-08 0 1.420 1.370 1.440 1.400 1.480 416,000 604,980 1.4543 0.280 0.270 0.284 0.276 0.291 2,112,186 0.2864 -4.05%
2000-06-07 0 1.480 1.460 1.480 1.460 1.480 222,000 326,740 1.4718 0.291 0.288 0.291 0.288 0.291 1,127,176 0.2899 0.68%
2000-06-05 0 1.470 1.460 1.480 1.450 1.530 1,040,000 1,560,700 1.5007 0.290 0.288 0.291 0.286 0.301 5,280,465 0.2956 3.52%
2000-06-02 0 1.420 1.400 1.430 1.420 1.510 1,366,000 1,997,680 1.4624 0.280 0.276 0.282 0.280 0.297 6,935,688 0.2880 0.71%
2000-06-01 0 1.410 1.410 1.420 1.310 1.430 840,000 1,147,960 1.3666 0.278 0.278 0.280 0.258 0.282 4,264,991 0.2692 9.30%
2000-05-31 0 1.290 1.280 1.290 1.250 1.320 1,084,000 1,392,320 1.2844 0.254 0.252 0.254 0.246 0.260 5,503,870 0.2530 10.26%
2000-05-30 0 1.170 1.170 1.200 1.170 1.260 672,000 822,100 1.2234 0.230 0.230 0.236 0.230 0.248 3,411,993 0.2409 -4.10%
2000-05-29 0 1.220 1.220 1.250 1.220 1.260 488,000 602,700 1.2350 0.240 0.240 0.246 0.240 0.248 2,477,757 0.2432 -3.94%
2000-05-26 0 1.270 1.260 1.270 1.250 1.290 892,000 1,122,280 1.2582 0.250 0.248 0.250 0.246 0.254 4,529,015 0.2478 -1.55%
2000-05-25 0 1.290 1.290 1.330 1.290 1.490 740,000 999,700 1.3509 0.254 0.254 0.262 0.254 0.293 3,757,254 0.2661 -10.42%
2000-05-24 0 1.440 1.420 1.450 1.440 1.480 240,000 349,980 1.4583 0.284 0.280 0.286 0.284 0.291 1,218,569 0.2872 -4.64%
2000-05-23 0 1.510 1.510 1.530 1.500 1.540 510,000 771,600 1.5129 0.297 0.297 0.301 0.295 0.303 2,589,459 0.2980 -1.31%
2000-05-22 0 1.530 1.510 1.530 1.500 1.600 326,000 498,260 1.5284 0.301 0.297 0.301 0.295 0.315 1,655,223 0.3010 -4.38%
2000-05-19 0 1.600 1.580 1.620 1.570 1.620 787,000 1,253,800 1.5931 0.315 0.311 0.319 0.309 0.319 3,995,891 0.3138 0.63%
2000-05-18 0 1.590 1.580 1.590 1.570 1.650 1,028,000 1,651,360 1.6064 0.313 0.311 0.313 0.309 0.325 5,219,537 0.3164 -3.05%
2000-05-17 0 1.640 1.610 1.640 1.610 1.730 982,000 1,640,000 1.6701 0.323 0.317 0.323 0.317 0.341 4,985,978 0.3289 0.61%
2000-05-16 0 1.630 1.600 1.630 1.580 1.640 892,000 1,423,560 1.5959 0.321 0.315 0.321 0.311 0.323 4,529,015 0.3143 5.16%
2000-05-15 0 1.550 1.550 1.580 1.550 1.620 908,000 1,444,080 1.5904 0.305 0.305 0.311 0.305 0.319 4,610,253 0.3132 -3.73%
2000-05-12 0 1.610 1.580 1.590 1.490 1.630 2,146,000 3,378,980 1.5745 0.317 0.311 0.313 0.293 0.321 10,896,037 0.3101 -0.62%
2000-05-10 0 1.620 1.590 1.600 1.580 1.740 1,584,000 2,604,480 1.6442 0.319 0.313 0.315 0.311 0.343 8,042,555 0.3238 -7.43%
2000-05-09 0 1.750 1.750 1.770 1.650 1.930 2,150,000 3,767,800 1.7525 0.345 0.345 0.349 0.325 0.380 10,916,347 0.3452 -7.41%
2000-05-08 0 1.890 1.880 1.890 1.880 2.175 4,194,000 8,328,440 1.9858 0.372 0.370 0.372 0.370 0.428 21,294,493 0.3911 -1.05%
2000-05-05 0 1.910 1.910 1.970 1.660 1.940 2,642,000 4,741,980 1.7948 0.376 0.376 0.388 0.327 0.382 13,414,413 0.3535 17.90%
2000-05-04 0 1.620 1.610 1.630 1.520 1.680 1,738,000 2,808,740 1.6161 0.319 0.317 0.321 0.299 0.331 8,824,470 0.3183 5.19%
2000-05-03 0 1.540 1.520 1.540 1.500 1.560 846,000 1,296,480 1.5325 0.303 0.299 0.303 0.295 0.307 4,295,456 0.3018 -4.94%
2000-05-02 0 1.620 1.640 1.660 1.500 1.640 1,922,000 2,975,960 1.5484 0.319 0.323 0.327 0.295 0.323 9,758,706 0.3050 11.72%
2000-04-28 0 1.450 1.430 1.450 1.360 1.450 1,848,000 2,585,000 1.3988 0.286 0.282 0.286 0.268 0.286 9,382,981 0.2755 9.02%
2000-04-27 0 1.330 1.330 1.360 1.330 1.360 846,000 1,141,060 1.3488 0.262 0.262 0.268 0.262 0.268 4,295,456 0.2656 2.31%
2000-04-26 0 1.300 1.300 1.360 1.280 1.420 1,362,000 1,804,540 1.3249 0.256 0.256 0.268 0.252 0.280 6,915,379 0.2609 0.00%
2000-04-25 0 1.300 1.290 1.330 1.290 1.380 370,000 484,460 1.3094 0.256 0.254 0.262 0.254 0.272 1,878,627 0.2579 -7.14%
2000-04-20 0 1.400 1.380 1.400 1.210 1.400 1,054,000 1,369,080 1.2989 0.276 0.272 0.276 0.238 0.276 5,351,549 0.2558 2.19%
2000-04-19 0 1.370 1.360 1.370 1.340 1.550 2,048,000 2,967,020 1.4487 0.270 0.268 0.270 0.264 0.305 10,398,455 0.2853 -4.86%
2000-04-18 0 1.440 1.420 1.440 1.430 1.530 3,700,000 5,524,620 1.4931 0.284 0.280 0.284 0.282 0.301 18,786,271 0.2941 6.67%
2000-04-17 0 1.350 1.340 1.350 1.350 1.660 3,746,000 5,449,000 1.4546 0.266 0.264 0.266 0.266 0.327 19,019,831 0.2865 -28.95%
2000-04-14 0 1.900 1.890 1.900 1.880 1.920 514,000 973,140 1.8933 0.374 0.372 0.374 0.370 0.378 2,609,769 0.3729 -3.06%
2000-04-13 0 1.960 1.930 1.960 1.900 2.050 1,704,000 3,331,940 1.9554 0.386 0.380 0.386 0.374 0.404 8,651,840 0.3851 -6.67%
2000-04-12 0 2.100 2.075 2.100 1.940 2.200 3,308,000 6,924,020 2.0931 0.414 0.409 0.414 0.382 0.433 16,795,942 0.4122 8.25%
2000-04-11 0 1.940 1.930 1.940 1.880 1.940 1,148,000 2,189,720 1.9074 0.382 0.380 0.382 0.370 0.382 5,828,822 0.3757 -2.02%
2000-04-10 0 1.980 1.980 2.000 1.960 2.175 3,368,000 6,937,190 2.0597 0.390 0.390 0.394 0.386 0.428 17,100,584 0.4057 -5.71%
2000-04-07 0 2.100 2.075 2.100 1.880 2.100 5,336,000 10,607,290 1.9879 0.414 0.409 0.414 0.370 0.414 27,092,850 0.3915 11.11%
2000-04-06 0 1.890 1.890 1.900 1.750 1.920 3,526,000 6,508,520 1.8459 0.372 0.372 0.374 0.345 0.378 17,902,809 0.3635 9.88%
2000-04-05 0 1.720 1.700 1.730 1.650 1.900 4,256,000 7,344,240 1.7256 0.339 0.335 0.341 0.325 0.374 21,609,290 0.3399 -11.79%
2000-04-03 0 1.950 1.930 1.940 1.910 2.500 5,336,000 11,052,670 2.0713 0.384 0.380 0.382 0.376 0.492 27,092,850 0.4080 -21.21%
2000-03-31 0 2.475 2.475 2.500 2.475 2.850 5,150,000 13,528,250 2.6268 0.487 0.487 0.492 0.487 0.561 26,148,459 0.5174 -14.66%
2000-03-30 1 2.900 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2000-03-29 1 2.900 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2000-03-28 0 2.900 2.825 2.900 2.800 3.175 5,310,000 15,580,150 2.9341 0.571 0.556 0.571 0.551 0.625 26,960,838 0.5779 -5.69%
2000-03-27 0 3.075 3.050 3.100 2.950 3.400 12,384,000 39,438,550 3.1846 0.606 0.601 0.611 0.581 0.670 62,878,158 0.6272 5.13%
2000-03-24 0 2.925 2.900 2.925 2.400 2.950 12,334,000 33,330,600 2.7023 0.576 0.571 0.576 0.473 0.581 62,624,290 0.5322 23.16%
2000-03-23 0 2.375 2.300 2.375 2.225 2.425 3,084,000 7,131,000 2.3123 0.468 0.453 0.468 0.438 0.478 15,658,611 0.4554 7.95%
2000-03-22 0 2.200 2.200 2.275 2.200 2.400 1,050,000 2,382,000 2.2686 0.433 0.433 0.448 0.433 0.473 5,331,239 0.4468 -4.35%
2000-03-21 0 2.300 2.225 2.300 2.250 2.450 1,200,000 2,782,150 2.3185 0.453 0.438 0.453 0.443 0.483 6,092,845 0.4566 -7.07%
2000-03-20 0 2.475 2.450 2.500 2.175 2.525 1,372,000 3,185,100 2.3215 0.487 0.483 0.492 0.428 0.497 6,966,153 0.4572 4.21%
2000-03-17 0 2.375 2.350 2.375 2.200 2.400 2,310,000 5,268,300 2.2806 0.468 0.463 0.468 0.433 0.473 11,728,726 0.4492 7.95%
2000-03-16 0 2.200 2.150 2.200 2.150 2.450 3,156,000 7,135,700 2.2610 0.433 0.423 0.433 0.423 0.483 16,024,182 0.4453 -10.20%
2000-03-15 0 2.450 2.450 2.500 2.325 2.475 1,584,000 3,851,150 2.4313 0.483 0.483 0.492 0.458 0.487 8,042,555 0.4788 -2.00%
2000-03-14 0 2.500 2.475 2.500 2.450 2.675 1,718,000 4,341,300 2.5269 0.492 0.487 0.492 0.483 0.527 8,722,923 0.4977 -3.85%
2000-03-13 0 2.600 2.600 2.625 2.500 2.875 2,576,000 6,916,650 2.6850 0.512 0.512 0.517 0.492 0.566 13,079,307 0.5288 2.97%
2000-03-10 0 2.525 2.475 2.525 2.100 2.875 7,110,000 17,809,600 2.5049 0.497 0.487 0.497 0.414 0.566 36,100,105 0.4933 -8.18%
2000-03-09 0 2.750 2.800 2.825 2.750 3.000 3,526,000 10,112,400 2.8680 0.542 0.551 0.556 0.542 0.591 17,902,809 0.5648 -3.51%
2000-03-08 0 2.850 2.825 2.875 2.775 3.100 13,322,000 37,921,400 2.8465 0.561 0.556 0.566 0.547 0.611 67,640,732 0.5606 -7.32%
2000-03-07 0 3.075 3.050 3.075 2.800 3.275 21,346,000 62,646,400 2.9348 0.606 0.601 0.606 0.551 0.645 108,381,554 0.5780 -6.82%
2000-03-06 0 3.300 3.300 3.325 3.200 3.900 10,662,000 37,201,900 3.4892 0.650 0.650 0.655 0.630 0.768 54,134,926 0.6872 -13.16%
2000-03-03 0 3.800 3.700 3.800 3.400 4.225 10,028,000 37,800,500 3.7695 0.748 0.729 0.748 0.670 0.832 50,915,873 0.7424 -10.06%
2000-03-02 1 4.225 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
2000-03-01 1 4.225 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
2000-02-29 1 4.225 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
2000-02-28 1 4.225 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
2000-02-25 0 4.225 4.200 4.225 3.800 4.450 13,068,200 54,485,060 4.1693 0.832 0.827 0.832 0.748 0.876 66,352,095 0.8212 6.29%
2000-02-24 0 3.975 3.950 3.975 3.800 4.125 5,172,000 20,573,750 3.9779 0.783 0.778 0.783 0.748 0.812 26,260,161 0.7835 4.61%
2000-02-23 0 3.800 3.725 3.800 3.600 3.900 5,332,000 19,958,650 3.7432 0.748 0.734 0.748 0.709 0.768 27,072,540 0.7372 0.00%
2000-02-22 0 3.800 3.775 3.800 3.400 4.200 7,990,000 29,384,200 3.6776 0.748 0.743 0.748 0.670 0.827 40,568,192 0.7243 -7.32%
2000-02-21 0 4.100 4.075 4.150 3.775 4.500 9,006,000 37,138,650 4.1238 0.808 0.803 0.817 0.743 0.886 45,726,800 0.8122 3.14%
2000-02-18 0 3.975 3.975 4.000 3.300 5.100 31,660,300 137,264,680 4.3355 0.783 0.783 0.788 0.650 1.004 160,751,079 0.8539 7.43%
2000-02-17 0 3.700 3.600 3.700 3.200 3.700 7,944,000 26,396,000 3.3228 0.729 0.709 0.729 0.630 0.729 40,334,633 0.6544 16.54%
2000-02-16 0 3.175 3.150 3.175 2.775 3.475 13,910,000 43,374,400 3.1182 0.625 0.620 0.625 0.547 0.684 70,626,226 0.6141 14.41%
2000-02-15 0 2.775 2.750 2.775 2.550 2.800 9,004,000 23,899,200 2.6543 0.547 0.542 0.547 0.502 0.551 45,716,645 0.5228 6.73%
2000-02-14 0 2.600 2.575 2.600 2.275 2.725 13,606,000 35,471,250 2.6070 0.512 0.507 0.512 0.448 0.537 69,082,705 0.5135 15.56%
2000-02-11 0 2.250 2.225 2.300 2.025 2.275 4,566,000 9,625,100 2.1080 0.443 0.438 0.453 0.399 0.448 23,183,274 0.4152 8.43%
2000-02-10 0 2.075 2.075 2.100 2.075 2.175 1,876,000 3,958,050 2.1098 0.409 0.409 0.414 0.409 0.428 9,525,147 0.4155 0.00%
2000-02-09 0 2.075 2.075 2.100 2.075 2.300 5,518,000 11,909,900 2.1584 0.409 0.409 0.414 0.409 0.453 28,016,931 0.4251 2.47%
2000-02-08 0 2.025 2.025 2.075 1.960 2.100 3,346,000 6,787,080 2.0284 0.399 0.399 0.409 0.386 0.414 16,988,882 0.3995 6.58%
2000-02-03 0 1.900 1.900 - 1.750 1.900 1,370,000 2,441,700 1.7823 0.374 0.374 - 0.345 0.374 6,955,998 0.3510 9.83%
2000-02-02 0 1.730 1.730 1.760 1.730 1.780 1,444,000 2,534,020 1.7549 0.341 0.341 0.347 0.341 0.351 7,331,723 0.3456 0.58%
2000-02-01 0 1.720 1.720 1.730 1.710 1.750 820,000 1,412,260 1.7223 0.339 0.339 0.341 0.337 0.345 4,163,444 0.3392 0.00%
2000-01-31 0 1.720 1.720 1.730 1.710 1.780 794,000 1,372,240 1.7283 0.339 0.339 0.341 0.337 0.351 4,031,432 0.3404 -3.37%
2000-01-28 0 1.780 1.760 1.800 1.730 1.810 766,000 1,353,620 1.7671 0.351 0.347 0.355 0.341 0.356 3,889,266 0.3480 -0.56%
2000-01-27 0 1.790 1.790 1.820 1.790 2.000 1,340,000 2,510,180 1.8733 0.353 0.353 0.358 0.353 0.394 6,803,677 0.3689 -6.28%
2000-01-26 0 1.910 1.870 1.910 1.730 1.920 2,690,000 4,925,560 1.8311 0.376 0.368 0.376 0.341 0.378 13,658,127 0.3606 7.91%
2000-01-25 0 1.770 1.740 1.770 1.730 1.770 2,164,000 3,791,880 1.7523 0.349 0.343 0.349 0.341 0.349 10,987,430 0.3451 2.31%
2000-01-24 0 1.730 1.720 1.740 1.720 1.820 2,188,000 3,823,900 1.7477 0.341 0.339 0.343 0.339 0.358 11,109,287 0.3442 -2.81%
2000-01-21 0 1.780 1.780 1.790 1.780 1.840 2,360,000 4,245,840 1.7991 0.351 0.351 0.353 0.351 0.362 11,982,595 0.3543 0.56%
2000-01-20 0 1.770 1.760 1.770 1.730 1.900 2,610,000 4,664,140 1.7870 0.349 0.347 0.349 0.341 0.374 13,251,937 0.3520 1.72%
2000-01-19 0 1.740 1.740 1.750 1.740 1.800 1,258,000 2,213,260 1.7593 0.343 0.343 0.345 0.343 0.355 6,387,332 0.3465 -5.95%
2000-01-18 0 1.850 1.790 1.850 1.780 1.860 1,214,000 2,204,840 1.8162 0.364 0.353 0.364 0.351 0.366 6,163,928 0.3577 0.54%
2000-01-17 0 1.840 1.840 1.860 1.790 1.980 2,150,000 4,038,440 1.8783 0.362 0.362 0.366 0.353 0.390 10,916,347 0.3699 2.22%
2000-01-14 0 1.800 1.800 1.830 1.760 2.000 2,190,000 4,157,480 1.8984 0.355 0.355 0.360 0.347 0.394 11,119,442 0.3739 -6.74%
2000-01-13 0 1.930 1.910 1.930 1.900 2.050 2,112,000 4,166,820 1.9729 0.380 0.376 0.380 0.374 0.404 10,723,407 0.3886 -5.85%
2000-01-12 0 2.050 2.025 2.050 1.990 2.175 8,168,000 16,791,350 2.0557 0.404 0.399 0.404 0.392 0.428 41,471,964 0.4049 -2.38%
2000-01-11 0 2.100 2.100 2.125 1.990 2.300 10,708,000 22,767,650 2.1262 0.414 0.414 0.419 0.392 0.453 54,368,485 0.4188 8.81%
2000-01-10 0 1.930 1.960 1.970 1.800 2.050 9,216,000 18,057,130 1.9593 0.380 0.386 0.388 0.355 0.404 46,793,048 0.3859 12.87%
2000-01-07 0 1.710 1.700 1.720 1.470 1.780 8,028,000 13,341,780 1.6619 0.337 0.335 0.339 0.290 0.351 40,761,132 0.3273 15.54%
2000-01-06 0 1.480 1.470 1.490 1.370 2.100 8,564,000 14,081,640 1.6443 0.291 0.290 0.293 0.270 0.414 43,482,602 0.3238 -26.00%
2000-01-05 0 2.000 1.990 2.000 1.900 2.250 9,062,000 18,263,290 2.0154 0.394 0.392 0.394 0.374 0.443 46,011,133 0.3969 -15.79%
2000-01-04 0 2.375 2.350 2.375 2.200 2.625 8,252,000 20,112,700 2.4373 0.468 0.463 0.468 0.433 0.517 41,898,463 0.4800 -8.65%
2000-01-03 0 2.600 2.575 2.625 2.575 2.900 19,738,000 52,557,000 2.6627 0.512 0.507 0.517 0.507 0.571 100,217,142 0.5244 -7.96%
1999-12-30 0 2.825 2.825 2.850 2.575 2.950 21,986,000 62,428,300 2.8395 0.556 0.556 0.561 0.507 0.581 111,631,072 0.5592 10.78%
1999-12-29 0 2.550 2.525 2.550 2.350 3.200 49,316,000 135,208,550 2.7417 0.502 0.497 0.502 0.463 0.630 250,395,612 0.5400 6.25%
1999-12-28 0 2.400 2.375 2.450 1.760 2.550 40,786,000 87,867,950 2.1544 0.473 0.468 0.483 0.347 0.502 207,085,640 0.4243 39.53%
1999-12-24 0 1.720 1.720 1.740 1.580 1.740 6,668,000 10,940,900 1.6408 0.339 0.339 0.343 0.311 0.343 33,855,908 0.3232 8.86%
1999-12-23 0 1.580 1.580 1.590 1.540 1.680 12,598,000 20,370,880 1.6170 0.311 0.311 0.313 0.303 0.331 63,964,716 0.3185 -0.63%
1999-12-22 0 1.590 1.600 1.610 1.350 1.690 28,978,000 46,282,120 1.5971 0.313 0.315 0.317 0.266 0.333 147,132,047 0.3146 29.27%
1999-12-21 0 1.230 1.230 1.250 1.230 1.260 1,110,000 1,381,060 1.2442 0.242 0.242 0.246 0.242 0.248 5,635,881 0.2450 -3.91%
1999-12-20 0 1.280 1.280 1.300 1.280 1.320 670,000 877,560 1.3098 0.252 0.252 0.256 0.252 0.260 3,401,838 0.2580 -3.03%
1999-12-17 0 1.320 1.300 1.320 1.240 1.320 892,000 1,142,240 1.2805 0.260 0.256 0.260 0.244 0.260 4,529,015 0.2522 3.13%
1999-12-16 0 1.280 1.280 1.300 1.260 1.290 466,000 594,480 1.2757 0.252 0.252 0.256 0.248 0.254 2,366,055 0.2513 -0.78%
1999-12-15 0 1.290 1.290 1.310 1.270 1.320 1,230,000 1,589,380 1.2922 0.254 0.254 0.258 0.250 0.260 6,245,166 0.2545 -4.44%
1999-12-14 0 1.350 1.340 1.370 1.280 1.410 3,674,000 4,885,100 1.3296 0.266 0.264 0.270 0.252 0.278 18,654,260 0.2619 -1.46%
1999-12-13 0 1.370 1.370 1.380 1.340 1.420 11,608,000 15,097,160 1.3006 0.270 0.270 0.272 0.264 0.280 58,938,119 0.2562 4.58%
1999-12-10 0 1.310 1.320 1.380 1.300 1.390 2,822,000 3,773,580 1.3372 0.258 0.260 0.272 0.256 0.274 14,328,340 0.2634 -5.76%
1999-12-09 0 1.390 1.390 1.400 1.380 1.470 2,192,000 3,099,720 1.4141 0.274 0.274 0.276 0.272 0.290 11,129,597 0.2785 -0.71%
1999-12-08 0 1.400 1.400 1.440 1.390 1.460 1,470,000 2,084,800 1.4182 0.276 0.276 0.284 0.274 0.288 7,463,735 0.2793 0.00%
1999-12-07 0 1.400 1.400 1.420 1.390 1.480 1,172,000 1,668,660 1.4238 0.276 0.276 0.280 0.274 0.291 5,950,678 0.2804 -0.71%
1999-12-06 0 1.410 1.410 1.440 1.410 1.660 4,072,000 6,179,220 1.5175 0.278 0.278 0.284 0.278 0.327 20,675,053 0.2989 -14.02%
1999-12-03 0 1.640 1.620 1.650 1.620 1.820 8,090,000 13,884,000 1.7162 0.323 0.319 0.325 0.319 0.358 41,075,929 0.3380 -5.20%
1999-12-02 0 1.730 1.690 1.720 1.370 1.800 17,582,000 27,594,960 1.5695 0.341 0.333 0.339 0.270 0.355 89,270,331 0.3091 25.36%
1999-12-01 0 1.380 1.370 1.390 1.300 1.380 4,110,000 5,491,500 1.3361 0.272 0.270 0.274 0.256 0.272 20,867,993 0.2632 2.99%
1999-11-30 0 1.340 1.330 1.340 1.310 1.430 6,494,000 8,906,740 1.3715 0.264 0.262 0.264 0.258 0.282 32,972,445 0.2701 3.08%
1999-11-29 0 1.300 1.320 1.330 1.300 1.690 9,676,000 13,549,220 1.4003 0.256 0.260 0.262 0.256 0.333 49,128,639 0.2758 -18.75%
1999-11-26 0 1.600 1.580 1.590 1.570 2.300 42,848,000 80,278,390 1.8736 0.315 0.311 0.313 0.309 0.453 217,555,178 0.3690 -17.95%
1999-11-25 1 1.950 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
1999-11-24 1 1.950 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
1999-11-23 0 1.950 1.950 1.970 1.780 1.970 11,256,000 21,431,300 1.9040 0.384 0.384 0.388 0.351 0.388 57,150,884 0.3750 7.14%
1999-11-22 0 1.820 1.820 1.830 1.710 1.880 4,462,000 8,117,720 1.8193 0.358 0.358 0.360 0.337 0.370 22,655,228 0.3583 6.43%
1999-11-19 0 1.710 1.720 1.730 1.670 1.770 7,732,000 13,385,600 1.7312 0.337 0.339 0.341 0.329 0.349 39,258,230 0.3410 -1.16%
1999-11-18 0 1.730 1.720 1.730 1.620 1.740 9,466,000 16,081,740 1.6989 0.341 0.339 0.341 0.319 0.343 48,062,391 0.3346 6.79%
1999-11-17 0 1.620 1.610 1.620 1.580 1.630 7,814,000 12,529,860 1.6035 0.319 0.317 0.319 0.311 0.321 39,674,574 0.3158 2.53%
1999-11-16 0 1.580 1.580 1.600 1.500 1.580 3,232,000 4,944,740 1.5299 0.311 0.311 0.315 0.295 0.311 16,410,062 0.3013 3.95%
1999-11-15 0 1.520 1.490 1.520 1.500 1.530 1,150,000 1,736,600 1.5101 0.299 0.293 0.299 0.295 0.301 5,838,976 0.2974 0.00%
1999-11-12 0 1.520 1.520 1.530 1.510 1.550 1,916,000 2,944,300 1.5367 0.299 0.299 0.301 0.297 0.305 9,728,242 0.3027 -0.65%
1999-11-11 0 1.530 1.520 1.530 1.520 1.560 2,986,000 4,606,720 1.5428 0.301 0.299 0.301 0.299 0.307 15,161,029 0.3039 0.66%
1999-11-10 0 1.520 1.510 1.520 1.510 1.550 2,756,000 4,215,680 1.5296 0.299 0.297 0.299 0.297 0.305 13,993,234 0.3013 -1.94%
1999-11-09 0 1.550 1.540 1.570 1.500 1.580 5,042,000 7,758,740 1.5388 0.305 0.303 0.309 0.295 0.311 25,600,103 0.3031 1.97%
1999-11-08 0 1.520 1.500 1.520 1.480 1.520 830,000 1,245,700 1.5008 0.299 0.295 0.299 0.291 0.299 4,214,218 0.2956 1.33%
1999-11-05 0 1.500 1.500 1.510 1.470 1.510 4,478,000 6,713,840 1.4993 0.295 0.295 0.297 0.290 0.297 22,736,466 0.2953 0.00%
1999-11-04 0 1.500 1.440 1.510 1.440 1.510 696,000 1,024,420 1.4719 0.295 0.284 0.297 0.284 0.297 3,533,850 0.2899 0.00%
1999-11-03 0 1.500 1.490 1.500 1.430 1.500 1,110,000 1,612,700 1.4529 0.295 0.293 0.295 0.282 0.295 5,635,881 0.2861 2.04%
1999-11-02 0 1.470 1.470 1.520 1.470 1.530 250,000 373,700 1.4948 0.290 0.290 0.299 0.290 0.301 1,269,343 0.2944 -2.00%
1999-11-01 0 1.500 1.490 1.520 1.500 1.560 604,000 921,260 1.5253 0.295 0.293 0.299 0.295 0.307 3,066,732 0.3004 -2.60%
1999-10-29 0 1.540 1.500 1.540 1.500 1.570 686,000 1,046,200 1.5251 0.303 0.295 0.303 0.295 0.309 3,483,076 0.3004 0.65%
1999-10-28 0 1.530 1.510 1.530 1.500 1.570 870,000 1,333,380 1.5326 0.301 0.297 0.301 0.295 0.309 4,417,312 0.3019 -3.16%
1999-10-27 0 1.580 1.560 1.580 1.540 1.600 2,112,000 3,307,740 1.5662 0.311 0.307 0.311 0.303 0.315 10,723,407 0.3085 0.64%
1999-10-26 0 1.570 1.530 1.570 1.530 1.640 1,772,000 2,798,000 1.5790 0.309 0.301 0.309 0.301 0.323 8,997,101 0.3110 -0.63%
1999-10-25 0 1.580 1.560 1.580 1.500 1.620 4,158,000 6,493,740 1.5617 0.311 0.307 0.311 0.295 0.319 21,111,707 0.3076 3.27%
1999-10-22 0 1.530 1.490 1.560 1.350 1.530 1,128,000 1,602,080 1.4203 0.301 0.293 0.307 0.266 0.301 5,727,274 0.2797 10.07%
1999-10-21 0 1.390 1.340 1.390 1.340 1.460 372,000 516,600 1.3887 0.274 0.264 0.274 0.264 0.288 1,888,782 0.2735 5.30%
1999-10-20 0 1.320 1.320 1.370 1.270 1.380 164,000 220,020 1.3416 0.260 0.260 0.270 0.250 0.272 832,689 0.2642 3.94%
1999-10-19 0 1.270 1.230 1.270 1.270 1.500 1,178,000 1,616,880 1.3726 0.250 0.242 0.250 0.250 0.295 5,981,143 0.2703 -16.45%
1999-10-15 0 1.520 1.510 1.540 1.520 1.630 1,910,000 2,978,700 1.5595 0.299 0.297 0.303 0.299 0.321 9,697,778 0.3072 -7.32%
1999-10-14 0 1.640 1.630 1.670 1.630 1.690 1,730,000 2,859,300 1.6528 0.323 0.321 0.329 0.321 0.333 8,783,851 0.3255 -2.96%
1999-10-13 0 1.690 1.670 1.690 1.610 1.760 9,324,000 15,655,720 1.6791 0.333 0.329 0.333 0.317 0.347 47,341,404 0.3307 2.42%
1999-10-12 0 1.650 1.650 1.680 1.630 1.760 7,214,000 12,101,660 1.6775 0.325 0.325 0.331 0.321 0.347 36,628,152 0.3304 -2.94%
1999-10-11 0 1.700 1.700 1.720 1.510 1.720 7,712,000 12,214,700 1.5839 0.335 0.335 0.339 0.297 0.339 39,156,683 0.3119 11.84%
1999-10-08 0 1.520 1.500 1.530 1.480 1.580 5,078,000 7,636,940 1.5039 0.299 0.295 0.301 0.291 0.311 25,782,888 0.2962 4.11%
1999-10-07 0 1.460 1.460 1.470 1.360 1.490 7,832,000 10,932,860 1.3959 0.288 0.288 0.290 0.268 0.293 39,765,967 0.2749 5.04%
1999-10-06 0 1.390 1.380 1.390 1.370 1.390 260,000 357,400 1.3746 0.274 0.272 0.274 0.270 0.274 1,320,116 0.2707 0.00%
1999-10-05 0 1.390 1.380 1.410 1.390 1.450 100,000 140,900 1.4090 0.274 0.272 0.278 0.274 0.286 507,737 0.2775 -2.11%
1999-10-04 0 1.420 1.400 1.420 1.390 1.480 968,000 1,374,900 1.4204 0.280 0.276 0.280 0.274 0.291 4,914,895 0.2797 -1.39%
1999-09-30 0 1.440 1.430 1.440 1.360 1.440 944,000 1,309,060 1.3867 0.284 0.282 0.284 0.268 0.284 4,793,038 0.2731 2.86%
1999-09-29 0 1.400 1.420 1.430 1.350 1.410 1,530,000 2,117,580 1.3840 0.276 0.280 0.282 0.266 0.278 7,768,377 0.2726 -1.41%
1999-09-28 0 1.420 1.420 1.430 1.410 1.470 1,434,000 2,051,840 1.4309 0.280 0.280 0.282 0.278 0.290 7,280,950 0.2818 -1.39%
1999-09-27 0 1.440 1.430 1.440 1.380 1.490 2,274,000 3,265,940 1.4362 0.284 0.282 0.284 0.272 0.293 11,545,941 0.2829 -4.00%
1999-09-24 0 1.500 1.490 1.500 1.350 1.500 1,706,000 2,440,740 1.4307 0.295 0.293 0.295 0.266 0.295 8,661,994 0.2818 8.70%
1999-09-23 0 1.380 1.320 - 1.260 1.380 2,928,000 3,788,980 1.2941 0.272 0.260 - 0.248 0.272 14,866,541 0.2549 5.34%
1999-09-22 0 1.310 1.310 1.330 1.310 1.420 2,982,000 4,073,300 1.3660 0.258 0.258 0.262 0.258 0.280 15,140,719 0.2690 -8.39%
1999-09-21 0 1.430 1.420 1.440 1.420 1.510 5,996,000 8,725,040 1.4551 0.282 0.280 0.284 0.280 0.297 30,443,915 0.2866 -3.38%
1999-09-20 0 1.480 1.480 1.510 1.450 1.620 7,988,000 12,302,080 1.5401 0.291 0.291 0.297 0.286 0.319 40,558,037 0.3033 -1.33%
1999-09-17 0 1.500 1.490 1.500 1.460 1.530 15,436,000 23,226,440 1.5047 0.295 0.293 0.295 0.288 0.301 78,374,294 0.2964 1.35%
1999-09-15 0 1.480 1.460 1.480 1.330 1.510 14,392,000 20,635,380 1.4338 0.291 0.288 0.291 0.262 0.297 73,073,519 0.2824 11.28%
1999-09-14 0 1.330 1.320 1.330 1.250 1.370 10,488,000 13,913,220 1.3266 0.262 0.260 0.262 0.246 0.270 53,251,464 0.2613 8.13%
1999-09-13 0 1.230 1.220 1.230 1.120 1.260 14,808,000 17,734,700 1.1976 0.242 0.240 0.242 0.221 0.248 75,185,705 0.2359 8.85%
1999-09-10 0 1.130 1.120 1.130 0.840 1.160 21,470,000 22,347,160 1.0409 0.223 0.221 0.223 0.165 0.228 109,011,148 0.2050 36.14%
1999-09-09 0 0.830 0.820 0.830 0.800 0.840 574,000 473,920 0.8256 0.163 0.162 0.163 0.158 0.165 2,914,411 0.1626 -1.19%
1999-09-08 0 0.840 0.830 0.850 0.840 0.850 180,000 151,700 0.8428 0.165 0.163 0.167 0.165 0.167 913,927 0.1660 -2.33%
1999-09-07 0 0.860 0.850 0.860 0.850 0.880 810,000 700,300 0.8646 0.169 0.167 0.169 0.167 0.173 4,112,670 0.1703 -3.37%
1999-09-06 0 0.890 0.870 0.890 0.800 0.890 850,000 718,300 0.8451 0.175 0.171 0.175 0.158 0.175 4,315,765 0.1664 11.25%
1999-09-03 0 0.800 0.800 0.820 0.800 0.810 370,000 297,500 0.8041 0.158 0.158 0.162 0.158 0.160 1,878,627 0.1584 -1.23%
1999-09-02 0 0.810 0.810 0.850 0.810 0.810 50,000 40,500 0.8100 0.160 0.160 0.167 0.160 0.160 253,869 0.1595 0.00%
1999-09-01 0 0.810 0.810 0.830 0.810 0.810 30,000 24,300 0.8100 0.160 0.160 0.163 0.160 0.160 152,321 0.1595 0.00%
1999-08-31 0 0.810 0.800 0.830 0.810 0.850 620,000 507,400 0.8184 0.160 0.158 0.163 0.160 0.167 3,147,970 0.1612 -2.41%
1999-08-30 0 0.830 0.830 0.850 0.830 0.860 200,000 168,800 0.8440 0.163 0.163 0.167 0.163 0.169 1,015,474 0.1662 -5.68%
1999-08-27 0 0.880 0.870 0.890 0.820 0.900 648,000 563,880 0.8702 0.173 0.171 0.175 0.162 0.177 3,290,136 0.1714 8.64%
1999-08-26 0 0.810 0.800 0.810 0.790 0.810 370,000 295,700 0.7992 0.160 0.158 0.160 0.156 0.160 1,878,627 0.1574 1.25%
1999-08-25 0 0.800 0.780 0.800 0.780 0.800 132,000 104,900 0.7947 0.158 0.154 0.158 0.154 0.158 670,213 0.1565 0.00%
1999-08-24 0 0.800 0.770 0.800 0.770 0.800 120,000 93,400 0.7783 0.158 0.152 0.158 0.152 0.158 609,284 0.1533 3.90%
1999-08-23 0 0.770 0.770 0.790 0.770 0.790 470,000 365,900 0.7785 0.152 0.152 0.156 0.152 0.156 2,386,364 0.1533 -1.28%
1999-08-20 0 0.780 0.740 0.780 0.750 0.800 412,000 332,760 0.8077 0.154 0.146 0.154 0.148 0.158 2,091,877 0.1591 -7.14%
1999-08-19 0 0.840 0.820 0.840 0.800 0.840 396,000 320,460 0.8092 0.165 0.162 0.165 0.158 0.165 2,010,639 0.1594 6.33%
1999-08-18 0 0.790 0.750 0.790 0.760 0.810 246,000 196,960 0.8007 0.156 0.148 0.156 0.150 0.160 1,249,033 0.1577 -1.25%
1999-08-17 0 0.800 0.720 0.800 0.720 0.800 32,000 23,920 0.7475 0.158 0.142 0.158 0.142 0.158 162,476 0.1472 0.00%
1999-08-16 0 0.800 0.760 0.800 0.750 0.840 1,282,000 1,012,140 0.7895 0.158 0.150 0.158 0.148 0.165 6,509,189 0.1555 6.67%
1999-08-13 0 0.750 0.690 0.750 0.680 0.750 218,000 156,980 0.7201 0.148 0.136 0.148 0.134 0.148 1,106,867 0.1418 -2.60%
1999-08-12 0 0.770 0.740 0.770 0.760 0.780 150,000 116,400 0.7760 0.152 0.146 0.152 0.150 0.154 761,606 0.1528 -1.28%
1999-08-11 0 0.780 0.750 0.780 0.780 0.780 60,000 46,800 0.7800 0.154 0.148 0.154 0.154 0.154 304,642 0.1536 0.00%
1999-08-10 0 0.780 0.770 0.780 0.730 0.830 740,000 573,980 0.7756 0.154 0.152 0.154 0.144 0.163 3,757,254 0.1528 -8.24%
1999-08-09 0 0.850 0.850 0.900 0.850 0.970 456,000 412,200 0.9039 0.167 0.167 0.177 0.167 0.191 2,315,281 0.1780 -15.00%
1999-08-06 0 1.000 0.950 1.000 0.930 1.080 1,312,000 1,280,740 0.9762 0.197 0.187 0.197 0.183 0.213 6,661,510 0.1923 0.00%
1999-08-05 0 1.000 0.980 1.000 0.950 1.110 2,318,000 2,412,240 1.0407 0.197 0.193 0.197 0.187 0.219 11,769,345 0.2050 -7.41%
1999-08-04 0 1.080 1.070 1.090 1.030 1.120 4,878,000 5,231,000 1.0724 0.213 0.211 0.215 0.203 0.221 24,767,414 0.2112 4.85%
1999-08-03 0 1.030 1.030 1.040 0.990 1.050 262,000 263,180 1.0045 0.203 0.203 0.205 0.195 0.207 1,330,271 0.1978 0.00%
1999-08-02 0 1.030 1.010 1.030 1.010 1.070 1,270,000 1,303,100 1.0261 0.203 0.199 0.203 0.199 0.211 6,448,261 0.2021 -0.96%
1999-07-30 0 1.040 1.010 1.050 0.960 1.050 3,128,000 3,057,520 0.9775 0.205 0.199 0.207 0.189 0.207 15,882,015 0.1925 9.47%
1999-07-29 0 0.950 0.900 0.950 0.930 0.960 40,000 37,800 0.9450 0.187 0.177 0.187 0.183 0.189 203,095 0.1861 5.56%
1999-07-28 0 0.900 0.900 0.950 0.900 0.980 640,000 586,100 0.9158 0.177 0.177 0.187 0.177 0.193 3,249,517 0.1804 -6.25%
1999-07-27 0 0.960 0.910 0.990 0.760 0.960 826,000 722,800 0.8751 0.189 0.179 0.195 0.150 0.189 4,193,908 0.1723 20.00%
1999-07-26 0 0.800 0.790 0.800 0.800 0.820 1,520,000 1,217,900 0.8013 0.158 0.156 0.158 0.158 0.162 7,717,603 0.1578 -2.44%
1999-07-23 0 0.820 0.820 0.850 0.800 0.980 694,000 593,080 0.8546 0.162 0.162 0.167 0.158 0.193 3,523,695 0.1683 -8.89%
1999-07-22 0 0.900 0.900 0.930 0.900 0.980 504,000 473,700 0.9399 0.177 0.177 0.183 0.177 0.193 2,558,995 0.1851 -7.22%
1999-07-21 0 0.970 0.920 0.970 0.920 1.000 460,000 443,000 0.9630 0.191 0.181 0.191 0.181 0.197 2,335,591 0.1897 -7.62%
1999-07-20 0 1.050 0.980 1.050 1.000 1.070 374,000 384,800 1.0289 0.207 0.193 0.207 0.197 0.211 1,898,937 0.2026 -3.67%
1999-07-19 0 1.090 1.040 1.090 1.000 1.100 718,000 748,160 1.0420 0.215 0.205 0.215 0.197 0.217 3,645,552 0.2052 0.93%
1999-07-16 0 1.080 1.060 1.110 1.080 1.120 386,000 422,500 1.0946 0.213 0.209 0.219 0.213 0.221 1,959,865 0.2156 -4.42%
1999-07-15 0 1.130 1.130 1.140 1.120 1.180 1,991,500 2,275,875 1.1428 0.223 0.223 0.225 0.221 0.232 10,111,584 0.2251 0.89%
1999-07-14 0 1.120 1.110 1.120 1.100 1.210 9,592,000 10,804,300 1.1264 0.221 0.219 0.221 0.217 0.238 48,702,139 0.2218 -3.45%
1999-07-13 0 1.160 1.140 1.160 1.010 1.160 6,804,000 7,102,580 1.0439 0.228 0.225 0.228 0.199 0.228 34,546,430 0.2056 11.54%
1999-07-12 0 1.040 1.020 1.040 1.000 1.060 12,374,000 12,011,240 0.9707 0.205 0.201 0.205 0.197 0.209 62,827,385 0.1912 -1.89%
1999-07-09 0 1.060 1.040 1.060 1.030 1.060 360,000 375,500 1.0431 0.209 0.205 0.209 0.203 0.209 1,827,853 0.2054 2.91%
1999-07-08 0 1.030 1.020 1.070 0.980 1.100 410,000 428,100 1.0441 0.203 0.201 0.211 0.193 0.217 2,081,722 0.2056 -9.65%
1999-07-07 0 1.140 1.140 1.160 1.120 1.170 248,000 285,160 1.1498 0.225 0.225 0.228 0.221 0.230 1,259,188 0.2265 0.88%
1999-07-06 0 1.130 1.130 1.160 1.130 1.190 542,000 627,060 1.1569 0.223 0.223 0.228 0.223 0.234 2,751,935 0.2279 1.80%
1999-07-05 0 1.110 1.070 1.130 1.010 1.110 500,000 522,280 1.0446 0.219 0.211 0.223 0.199 0.219 2,538,685 0.2057 12.12%
1999-07-02 0 0.990 0.980 1.000 0.850 0.990 1,512,000 1,411,140 0.9333 0.195 0.193 0.197 0.167 0.195 7,676,984 0.1838 16.47%
1999-06-30 0 0.850 0.830 0.850 0.830 0.860 860,000 730,300 0.8492 0.167 0.163 0.167 0.163 0.169 4,366,539 0.1672 4.94%
1999-06-29 0 0.810 0.810 0.830 0.720 0.810 664,000 504,340 0.7595 0.160 0.160 0.163 0.142 0.160 3,371,374 0.1496 12.50%
1999-06-28 0 0.720 0.720 0.750 0.610 0.720 470,000 307,400 0.6540 0.142 0.142 0.148 0.120 0.142 2,386,364 0.1288 18.03%
1999-06-25 0 0.610 0.600 0.640 0.580 0.610 160,000 96,800 0.6050 0.120 0.118 0.126 0.114 0.120 812,379 0.1192 -3.17%
1999-06-24 0 0.630 0.610 0.640 0.590 0.630 400,000 244,000 0.6100 0.124 0.120 0.126 0.116 0.124 2,030,948 0.1201 3.28%
1999-06-23 0 0.610 0.610 0.650 0.610 0.650 234,000 149,680 0.6397 0.120 0.120 0.128 0.120 0.128 1,188,105 0.1260 -6.15%
1999-06-22 0 0.650 0.630 0.670 0.620 0.650 930,000 591,100 0.6356 0.128 0.124 0.132 0.122 0.128 4,721,955 0.1252 3.17%
1999-06-21 0 0.630 0.630 0.650 0.600 0.690 926,000 598,560 0.6464 0.124 0.124 0.128 0.118 0.136 4,701,645 0.1273 1.61%
1999-06-17 0 0.620 0.590 0.620 0.500 0.700 2,348,000 1,396,940 0.5949 0.122 0.116 0.122 0.098 0.138 11,921,666 0.1172 19.23%
1999-06-16 0 0.520 0.500 0.520 0.480 0.560 1,330,000 670,800 0.5044 0.102 0.098 0.102 0.095 0.110 6,752,903 0.0993 0.00%
1999-06-15 0 0.520 0.495 0.520 0.495 0.550 538,000 273,650 0.5086 0.102 0.097 0.102 0.097 0.108 2,731,625 0.1002 0.00%
1999-06-14 0 0.520 0.500 0.520 0.430 0.530 838,000 419,380 0.5005 0.102 0.098 0.102 0.085 0.104 4,254,837 0.0986 20.93%
1999-06-11 0 0.430 0.410 0.450 0.400 0.430 40,000 16,700 0.4175 0.085 0.081 0.089 0.079 0.085 203,095 0.0822 4.88%
1999-06-10 0 0.410 0.410 0.460 0.400 0.460 170,000 69,020 0.4060 0.081 0.081 0.091 0.079 0.091 863,153 0.0800 -2.38%
1999-06-09 0 0.420 0.400 0.450 0.420 0.440 42,000 18,440 0.4390 0.083 0.079 0.089 0.083 0.087 213,250 0.0865 -12.50%
1999-06-08 0 0.480 0.460 0.495 0.214 0.550 3,396,000 1,513,360 0.4456 0.095 0.091 0.097 0.042 0.108 17,242,751 0.0878 128.57%
1999-06-07 0 0.210 0.210 - - - 0 0 - 0.041 0.041 - - - 0 - 3.96%
1999-06-04 0 0.202 0.202 - 0.202 0.202 50,000 10,100 0.2020 0.040 0.040 - 0.040 0.040 253,869 0.0398 1.00%
1999-06-03 0 0.200 0.200 - - - 0 0 - 0.039 0.039 - - - 0 - 1.01%
1999-06-02 0 0.198 0.198 - 0.195 0.195 100,000 19,700 0.1970 0.039 0.039 - 0.038 0.038 507,737 0.0388 3.66%
1999-06-01 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-31 0 0.191 - 0.191 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-05-28 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-27 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-26 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-25 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-24 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-21 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-20 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-19 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-18 0 0.191 0.185 - 0.191 0.191 90,000 17,190 0.1910 0.038 0.036 - 0.038 0.038 456,963 0.0376 0.00%
1999-05-17 0 0.191 0.188 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
1999-05-14 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-13 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-12 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-11 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-10 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-07 0 0.191 0.184 - - - 0 0 - 0.038 0.036 - - - 0 - 0.00%
1999-05-06 0 0.191 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-05 0 0.191 0.191 - - - 0 0 - 0.038 0.038 - - - 0 - 0.53%
1999-05-04 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-05-03 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-30 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-29 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-28 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-27 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-26 0 0.190 0.190 - 0.190 0.190 20,000 3,800 0.1900 0.037 0.037 - 0.037 0.037 101,547 0.0374 0.00%
1999-04-23 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-22 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-21 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-20 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-19 0 0.190 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1999-04-16 0 0.190 - - 0.190 0.190 12,000 2,280 0.1900 0.037 - - 0.037 0.037 60,928 0.0374 -4.52%
1999-04-15 0 0.199 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-04-14 0 0.199 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-04-13 0 0.199 - 0.199 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1999-04-12 0 0.199 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-04-09 0 0.199 0.199 - - - 0 0 - 0.039 0.039 - - - 0 - 0.51%
1999-04-08 0 0.198 - - 0.198 0.198 10,000 1,980 0.1980 0.039 - - 0.039 0.039 50,774 0.0390 0.00%
1999-04-07 0 0.198 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-04-01 0 0.198 - 0.200 0.196 0.198 20,000 3,940 0.1970 0.039 - 0.039 0.039 0.039 101,547 0.0388 1.02%
1999-03-31 0 0.196 - 0.198 0.190 0.196 40,000 7,730 0.1933 0.039 - 0.039 0.037 0.039 203,095 0.0381 8.89%
1999-03-30 0 0.180 - - 0.180 0.180 800,000 144,000 0.1800 0.035 - - 0.035 0.035 4,061,897 0.0355 -13.46%
1999-03-29 0 0.208 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-26 0 0.208 - 0.208 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-03-25 0 0.208 - 0.208 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-03-24 0 0.208 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-23 0 0.208 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-22 0 0.208 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-19 0 0.208 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-18 0 0.208 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-17 0 0.208 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-16 0 0.208 - - 0.200 0.208 894,000 179,752 0.2011 0.041 - - 0.039 0.041 4,539,169 0.0396 4.00%
1999-03-15 0 0.200 0.200 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
1999-03-12 0 0.200 0.200 - 0.200 0.200 14,000 2,800 0.2000 0.039 0.039 - 0.039 0.039 71,083 0.0394 0.00%
1999-03-11 0 0.200 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-03-10 0 0.200 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-03-09 0 0.200 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-03-08 0 0.200 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-03-05 0 0.200 - 0.200 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1999-03-04 0 0.200 - 0.200 - - 0 0 - 0.039 - 0.039 - - 0 - -4.76%
1999-03-03 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - -12.50%
1999-03-02 0 0.240 - 0.240 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-03-01 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.047 - 0.047 0.047 0.047 253,869 0.0473 0.00%
1999-02-26 0 0.240 - 0.244 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-02-25 0 0.240 - - 0.240 0.240 250,000 60,000 0.2400 0.047 - - 0.047 0.047 1,269,343 0.0473 0.00%
1999-02-24 0 0.240 - 0.240 0.240 0.240 200,000 48,000 0.2400 0.047 - 0.047 0.047 0.047 1,015,474 0.0473 0.00%
1999-02-23 0 0.240 - 0.240 - - 0 0 - 0.047 - 0.047 - - 0 - -3.23%
1999-02-22 0 0.248 - 0.249 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1999-02-19 0 0.248 0.240 0.249 0.244 0.248 8,000 1,968 0.2460 0.049 0.047 0.049 0.048 0.049 40,619 0.0485 25.25%
1999-02-15 0 0.198 0.250 - 0.110 0.240 36,000 5,634 0.1565 0.039 0.049 - 0.022 0.047 182,785 0.0308 -17.50%
1999-02-12 0 0.240 0.240 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1999-02-11 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-10 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-09 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-08 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-05 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-04 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-03 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-02 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-01 0 0.240 - 0.275 0.240 0.240 200,000 48,000 0.2400 0.047 - 0.054 0.047 0.047 1,015,474 0.0473 0.00%
1999-01-29 0 0.240 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-28 0 0.240 - 0.240 0.240 0.240 28,000 6,720 0.2400 0.047 - 0.047 0.047 0.047 142,166 0.0473 0.00%
1999-01-27 0 0.240 - 0.230 0.240 0.275 20,000 4,922 0.2461 0.047 - 0.045 0.047 0.054 101,547 0.0485 -34.25%
1999-01-26 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-25 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-22 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-21 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-20 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-19 0 0.365 - 0.365 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-01-18 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-15 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-14 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-13 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-12 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-11 0 0.365 - 0.400 - - 0 0 - 0.072 - 0.079 - - 0 - 0.00%
1999-01-08 0 0.365 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-01-07 0 0.365 - 0.380 - - 0 0 - 0.072 - 0.075 - - 0 - 0.00%
1999-01-06 0 0.365 - 0.390 - - 0 0 - 0.072 - 0.077 - - 0 - 0.00%
1999-01-05 0 0.365 - 0.370 - - 0 0 - 0.072 - 0.073 - - 0 - -2.67%
1999-01-04 0 0.375 - 0.430 0.375 0.375 20,000 7,500 0.3750 0.074 - 0.085 0.074 0.074 101,547 0.0739 19.05%
1998-12-31 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-30 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-29 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-28 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-24 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-23 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-22 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-21 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-18 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-17 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-16 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-15 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-14 0 0.315 - 0.365 - - 0 0 - 0.062 - 0.072 - - 0 - 0.00%
1998-12-11 0 0.315 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-12-10 0 0.315 - 0.360 - - 0 0 - 0.062 - 0.071 - - 0 - 0.00%
1998-12-09 0 0.315 - - 0.305 0.315 200,000 62,000 0.3100 0.062 - - 0.060 0.062 1,015,474 0.0611 5.00%
1998-12-08 0 0.300 - 0.300 0.300 0.300 148,000 44,400 0.3000 0.059 - 0.059 0.059 0.059 751,451 0.0591 0.00%
1998-12-07 0 0.300 - - 0.280 0.300 400,000 115,250 0.2881 0.059 - - 0.055 0.059 2,030,948 0.0567 9.09%
1998-12-04 0 0.275 - - 0.265 0.275 20,000 5,400 0.2700 0.054 - - 0.052 0.054 101,547 0.0532 5.77%
1998-12-03 0 0.260 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-12-02 0 0.260 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-12-01 0 0.260 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-11-30 0 0.260 - 0.260 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1998-11-27 0 0.260 - 0.280 0.250 0.260 300,000 76,250 0.2542 0.051 - 0.055 0.049 0.051 1,523,211 0.0501 4.84%
1998-11-26 0 0.248 0.248 - 0.246 0.246 140,000 34,440 0.2460 0.049 0.049 - 0.048 0.048 710,832 0.0485 0.81%
1998-11-25 0 0.246 - 0.246 0.246 0.250 500,000 124,600 0.2492 0.048 - 0.048 0.048 0.049 2,538,685 0.0491 -1.60%
1998-11-24 0 0.250 - 0.250 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-11-23 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-20 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-19 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-18 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-17 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-16 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-13 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-12 0 0.250 0.250 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-11-11 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-10 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-09 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-06 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-05 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-04 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-03 0 0.250 - - 0.250 0.250 8,000 2,000 0.2500 0.049 - - 0.049 0.049 40,619 0.0492 1.63%
1998-11-02 0 0.246 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-10-30 0 0.246 - 0.250 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
1998-10-29 0 0.246 - 0.246 0.240 0.246 100,000 24,024 0.2402 0.048 - 0.048 0.047 0.048 507,737 0.0473 -1.60%
1998-10-27 0 0.250 - 0.250 - - 0 0 - 0.049 - 0.049 - - 0 - -3.85%
1998-10-26 0 0.260 - 0.260 - - 0 0 - 0.051 - 0.051 - - 0 - -1.89%
1998-10-23 0 0.265 - 0.265 - - 0 0 - 0.052 - 0.052 - - 0 - -7.02%
1998-10-22 0 0.285 - 0.285 - - 0 0 - 0.056 - 0.056 - - 0 - -1.72%
1998-10-21 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - -1.69%
1998-10-20 0 0.295 - 0.295 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-10-19 0 0.295 - 0.295 - - 0 0 - 0.058 - 0.058 - - 0 - -4.84%
1998-10-16 0 0.310 - 0.310 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-10-15 0 0.310 - - 0.250 0.310 160,000 42,200 0.2638 0.061 - - 0.049 0.061 812,379 0.0519 16.98%
1998-10-14 0 0.265 - - 0.245 0.265 210,000 51,790 0.2466 0.052 - - 0.048 0.052 1,066,248 0.0486 6.85%
1998-10-13 0 0.248 - - 0.220 0.248 190,000 43,240 0.2276 0.049 - - 0.043 0.049 964,700 0.0448 12.73%
1998-10-12 0 0.220 - 0.220 - - 0 0 - 0.043 - 0.043 - - 0 - -0.45%
1998-10-09 0 0.221 - 0.225 0.217 0.221 50,000 10,950 0.2190 0.044 - 0.044 0.043 0.044 253,869 0.0431 5.24%
1998-10-08 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - -1.41%
1998-10-07 0 0.213 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-10-05 0 0.213 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-09-30 0 0.213 0.213 0.215 0.209 0.213 20,000 4,220 0.2110 0.042 0.042 0.042 0.041 0.042 101,547 0.0416 3.90%
1998-09-29 0 0.205 - 0.209 - - 0 0 - 0.040 - 0.041 - - 0 - 0.00%
1998-09-28 0 0.205 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-25 0 0.205 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-24 0 0.205 - 0.205 - - 0 0 - 0.040 - 0.040 - - 0 - -4.65%
1998-09-23 0 0.215 - 0.215 0.215 0.215 10,000 2,150 0.2150 0.042 - 0.042 0.042 0.042 50,774 0.0423 0.00%
1998-09-22 0 0.215 - 0.215 - - 0 0 - 0.042 - 0.042 - - 0 - -1.38%
1998-09-21 0 0.218 0.210 0.222 0.210 0.218 50,000 10,620 0.2124 0.043 0.041 0.044 0.041 0.043 253,869 0.0418 0.46%
1998-09-18 0 0.217 - 0.221 0.201 0.217 80,000 16,480 0.2060 0.043 - 0.044 0.040 0.043 406,190 0.0406 7.96%
1998-09-17 0 0.201 - - 0.197 0.201 20,000 3,980 0.1990 0.040 - - 0.039 0.040 101,547 0.0392 4.15%
1998-09-16 0 0.193 - - 0.189 0.193 20,000 3,820 0.1910 0.038 - - 0.037 0.038 101,547 0.0376 4.32%
1998-09-15 0 0.185 - - 0.185 0.185 50,000 9,250 0.1850 0.036 - - 0.036 0.036 253,869 0.0364 -1.60%
1998-09-14 0 0.188 - - 0.188 0.188 10,000 1,880 0.1880 0.037 - - 0.037 0.037 50,774 0.0370 -8.29%
1998-09-11 0 0.205 - 0.205 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-10 0 0.205 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-09 0 0.205 - 0.205 - - 0 0 - 0.040 - 0.040 - - 0 - -2.38%
1998-09-08 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-09-07 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-09-04 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-09-03 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-09-02 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-09-01 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-08-31 0 0.210 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-08-28 0 0.210 - 0.210 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-08-27 0 0.210 - 0.210 - - 300,000 63,000 0.2100 0.041 - 0.041 - - 1,523,211 0.0414 -2.78%
1998-08-26 0 0.216 - 0.216 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-08-25 0 0.216 - 0.216 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-08-24 0 0.216 - 0.216 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-08-21 0 0.216 - 0.216 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-08-20 0 0.216 - 0.216 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-08-19 0 0.216 - 0.219 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-08-18 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-14 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-13 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-12 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-11 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-10 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-07 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-06 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-05 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-04 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-03 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-07-31 0 0.216 - 0.216 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-07-30 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-07-29 0 0.216 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-07-28 0 0.216 0.212 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1998-07-27 0 0.216 0.216 - 0.216 0.216 60,000 12,960 0.2160 0.043 0.043 - 0.043 0.043 304,642 0.0425 -1.82%
1998-07-24 0 0.220 0.216 0.220 - - 0 0 - 0.043 0.043 0.043 - - 0 - -4.35%
1998-07-23 0 0.230 - 0.232 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1998-07-22 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 0.045 - 0.045 0.045 0.045 101,547 0.0453 -3.77%
1998-07-21 0 0.239 - 0.239 0.239 0.239 2,000 478 0.2390 0.047 - 0.047 0.047 0.047 10,155 0.0471 -0.42%
1998-07-20 0 0.240 - 0.240 - - 0 0 - 0.047 - 0.047 - - 0 - -2.04%
1998-07-17 0 0.245 - 0.245 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-16 0 0.245 - 0.245 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-15 0 0.245 - 0.245 - - 0 0 - 0.048 - 0.048 - - 0 - -2.00%
1998-07-14 0 0.250 - 0.250 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-07-13 0 0.250 - 0.270 - - 0 0 - 0.049 - 0.053 - - 0 - 0.00%
1998-07-10 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-09 0 0.250 - 0.270 - - 0 0 - 0.049 - 0.053 - - 0 - 0.00%
1998-07-08 0 0.250 - 0.270 - - 0 0 - 0.049 - 0.053 - - 0 - 0.00%
1998-07-07 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-06 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-03 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-02 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-30 0 0.250 - 0.260 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1998-06-29 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-26 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-25 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-24 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-23 0 0.250 - 0.250 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-06-22 0 0.250 - 0.250 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-06-19 0 0.250 - 0.250 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-06-18 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-17 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-16 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-15 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-12 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-11 0 0.250 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-10 0 0.250 - 0.250 - - 0 0 - 0.049 - 0.049 - - 0 - -13.79%
1998-06-09 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-06-08 0 0.290 - 0.300 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1998-06-05 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-06-04 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-06-03 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-06-02 0 0.290 - 0.300 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1998-06-01 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-29 0 0.290 - 0.310 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
1998-05-28 0 0.290 - 0.310 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
1998-05-27 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-05-26 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-05-25 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-05-22 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-05-21 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-20 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-19 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-18 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-15 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-05-14 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-13 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-12 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-11 0 0.290 - 0.290 0.290 0.290 22,000 6,380 0.2900 0.057 - 0.057 0.057 0.057 111,702 0.0571 0.00%
1998-05-08 0 0.290 - 0.290 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-05-07 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-05-06 0 0.290 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-05-05 0 0.290 - - 0.290 0.290 200,000 58,000 0.2900 0.057 - - 0.057 0.057 1,015,474 0.0571 -3.33%
1998-05-04 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 0.059 0.059 0.063 0.059 0.059 253,869 0.0591 -6.25%
1998-05-01 0 0.320 - 0.360 0.320 0.340 130,000 41,800 0.3215 0.063 - 0.071 0.063 0.067 660,058 0.0633 3.23%
1998-04-30 0 0.310 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-29 0 0.310 - - - - 520,000 161,200 0.3100 0.061 - - - - 2,640,233 0.0611 0.00%
1998-04-28 0 0.310 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-27 0 0.310 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-24 0 0.310 0.300 0.330 0.300 0.310 84,000 25,700 0.3060 0.061 0.059 0.065 0.059 0.061 426,499 0.0603 3.33%
1998-04-23 0 0.300 - 0.310 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
1998-04-22 0 0.300 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1998-04-21 0 0.300 - - 0.300 0.300 100,000 30,000 0.3000 0.059 - - 0.059 0.059 507,737 0.0591 -6.25%
1998-04-20 0 0.320 - 0.330 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1998-04-17 0 0.320 0.320 0.340 0.320 0.340 98,000 32,160 0.3282 0.063 0.063 0.067 0.063 0.067 497,582 0.0646 -5.88%
1998-04-16 0 0.340 - 0.360 0.340 0.340 100,000 34,000 0.3400 0.067 - 0.071 0.067 0.067 507,737 0.0670 -5.56%
1998-04-15 0 0.360 0.360 0.370 0.360 0.360 98,000 35,280 0.3600 0.071 0.071 0.073 0.071 0.071 497,582 0.0709 0.00%
1998-04-14 0 0.360 - 0.360 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1998-04-09 0 0.360 - 0.360 - - 0 0 - 0.071 - 0.071 - - 0 - -1.37%
1998-04-08 0 0.365 - 0.365 0.370 0.370 100,000 37,000 0.3700 0.072 - 0.072 0.073 0.073 507,737 0.0729 4.29%
1998-04-07 0 0.350 - 0.370 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
1998-04-03 0 0.350 - 0.350 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-04-02 0 0.350 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-04-01 0 0.350 - 0.370 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
1998-03-31 0 0.350 0.310 0.370 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
1998-03-30 0 0.350 - 0.370 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
1998-03-27 0 0.350 0.330 0.350 0.350 0.350 32,000 11,200 0.3500 0.069 0.065 0.069 0.069 0.069 162,476 0.0689 -2.78%
1998-03-26 0 0.360 - 0.380 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
1998-03-25 0 0.360 - 0.380 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
1998-03-24 0 0.360 - 0.370 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
1998-03-23 0 0.360 - 0.380 0.360 0.360 100,000 36,000 0.3600 0.071 - 0.075 0.071 0.071 507,737 0.0709 0.00%
1998-03-20 0 0.360 0.340 0.400 - - 0 0 - 0.071 0.067 0.079 - - 0 - 0.00%
1998-03-19 0 0.360 0.340 0.380 0.360 0.360 100,000 36,000 0.3600 0.071 0.067 0.075 0.071 0.071 507,737 0.0709 0.00%
1998-03-18 0 0.360 0.320 0.360 0.360 0.360 6,000 2,160 0.3600 0.071 0.063 0.071 0.071 0.071 30,464 0.0709 2.86%
1998-03-17 0 0.350 0.310 0.360 0.310 0.350 746,000 241,260 0.3234 0.069 0.061 0.071 0.061 0.069 3,787,719 0.0637 2.94%
1998-03-16 0 0.340 - 0.360 0.340 0.360 740,000 254,600 0.3441 0.067 - 0.071 0.067 0.071 3,757,254 0.0678 0.00%
1998-03-13 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-03-12 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-03-11 0 0.340 0.340 0.380 0.340 0.360 88,000 30,320 0.3445 0.067 0.067 0.075 0.067 0.071 446,809 0.0679 0.00%
1998-03-10 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-03-09 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-03-06 0 0.340 - 0.340 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-03-05 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-03-04 0 0.340 - 0.340 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-03-03 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-03-02 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-02-27 0 0.340 - 0.360 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1998-02-26 0 0.340 - 0.340 0.340 0.340 200,000 68,000 0.3400 0.067 - 0.067 0.067 0.067 1,015,474 0.0670 0.00%
1998-02-25 0 0.340 0.340 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1998-02-24 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-02-23 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-02-20 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-02-19 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-02-18 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-02-17 0 0.340 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1998-02-16 0 0.340 - 0.360 0.340 0.340 100,000 34,000 0.3400 0.067 - 0.071 0.067 0.067 507,737 0.0670 -4.23%
1998-02-13 0 0.355 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-02-12 0 0.355 - 0.360 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
1998-02-11 0 0.355 - 0.370 - - 0 0 - 0.070 - 0.073 - - 0 - 0.00%
1998-02-10 0 0.355 0.350 0.385 0.250 0.365 166,000 55,440 0.3340 0.070 0.069 0.076 0.049 0.072 842,844 0.0658 -2.74%
1998-02-09 0 0.365 0.345 0.370 0.350 0.380 250,000 89,680 0.3587 0.072 0.068 0.073 0.069 0.075 1,269,343 0.0707 10.61%
1998-02-06 0 0.330 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-02-05 0 0.330 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-02-04 0 0.330 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-02-03 0 0.330 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-02-02 0 0.330 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-01-27 0 0.330 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-01-26 0 0.330 - 0.330 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-01-23 0 0.330 - 0.330 0.330 0.330 50,000 16,500 0.3300 0.065 - 0.065 0.065 0.065 253,869 0.0650 6.45%
1998-01-22 0 0.310 0.226 0.310 0.226 0.320 2,144,000 534,864 0.2495 0.061 0.045 0.061 0.045 0.063 10,885,883 0.0491 3.33%
1998-01-21 0 0.300 0.250 0.300 0.250 0.300 720,000 187,300 0.2601 0.059 0.049 0.059 0.049 0.059 3,655,707 0.0512 0.00%
1998-01-20 0 0.300 - 0.300 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-01-19 0 0.300 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1998-01-16 0 0.300 - - 0.300 0.300 50,000 15,000 0.3000 0.059 - - 0.059 0.059 253,869 0.0591 0.00%
1998-01-15 0 0.300 - 0.300 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-01-14 0 0.300 0.255 - 0.192 0.300 1,100,000 228,520 0.2077 0.059 0.050 - 0.038 0.059 5,585,108 0.0409 11.11%
1998-01-13 0 0.270 0.270 - 0.270 0.270 10,000 2,700 0.2700 0.053 0.053 - 0.053 0.053 50,774 0.0532 0.00%
1998-01-12 0 0.270 0.250 0.270 - - 0 0 - 0.053 0.049 0.053 - - 0 - -8.47%
1998-01-09 0 0.295 - 0.295 0.295 0.295 40,000 11,800 0.2950 0.058 - 0.058 0.058 0.058 203,095 0.0581 -1.67%
1998-01-08 0 0.300 0.300 0.390 0.290 0.390 160,000 49,500 0.3094 0.059 0.059 0.077 0.057 0.077 812,379 0.0609 -25.00%
1998-01-07 0 0.400 - 0.400 - - 0 0 - 0.079 - 0.079 - - 0 - -2.44%
1998-01-06 0 0.410 - 0.410 - - 0 0 - 0.081 - 0.081 - - 0 - -2.38%
1998-01-05 0 0.420 - 0.425 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1998-01-02 0 0.420 - 0.425 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1997-12-31 0 0.420 - 0.425 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1997-12-30 0 0.420 - 0.425 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1997-12-29 0 0.420 - 0.425 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1997-12-24 0 0.420 - 0.430 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1997-12-23 0 0.420 - 0.430 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
1997-12-22 0 0.420 - 0.420 - - 0 0 - 0.083 - 0.083 - - 0 - -4.55%
1997-12-19 0 0.440 - 0.440 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1997-12-18 0 0.440 - 0.450 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
1997-12-17 0 0.440 0.440 0.450 0.420 0.460 440,000 199,600 0.4536 0.087 0.087 0.089 0.083 0.091 2,234,043 0.0893 -8.33%
1997-12-16 0 0.480 0.460 0.520 0.460 0.490 420,000 203,200 0.4838 0.095 0.091 0.102 0.091 0.097 2,132,496 0.0953 0.00%
1997-12-15 0 0.480 0.480 0.510 0.480 0.480 50,000 24,000 0.4800 0.095 0.095 0.100 0.095 0.095 253,869 0.0945 -2.04%
1997-12-12 0 0.490 0.490 - 0.480 0.490 538,000 260,420 0.4841 0.097 0.097 - 0.095 0.097 2,731,625 0.0953 2.08%
1997-12-11 0 0.480 0.480 0.500 0.460 0.500 400,000 192,000 0.4800 0.095 0.095 0.098 0.091 0.098 2,030,948 0.0945 -14.29%
1997-12-10 0 0.560 0.540 0.560 0.520 0.560 320,000 175,200 0.5475 0.110 0.106 0.110 0.102 0.110 1,624,759 0.1078 1.82%
1997-12-09 0 0.550 0.520 0.550 0.500 0.550 3,184,000 1,657,560 0.5206 0.108 0.102 0.108 0.098 0.108 16,166,348 0.1025 17.02%
1997-12-08 0 0.470 0.470 - 0.440 0.480 500,000 230,000 0.4600 0.093 0.093 - 0.087 0.095 2,538,685 0.0906 -2.08%
1997-12-05 0 0.480 0.460 0.480 0.480 0.480 200,000 96,000 0.4800 0.095 0.091 0.095 0.095 0.095 1,015,474 0.0945 4.35%
1997-12-04 0 0.460 0.455 0.480 - - 0 0 - 0.091 0.090 0.095 - - 0 - 0.00%
1997-12-03 0 0.460 0.455 0.480 0.460 0.480 390,000 182,300 0.4674 0.091 0.090 0.095 0.091 0.095 1,980,175 0.0921 -3.16%
1997-12-02 0 0.475 0.465 0.475 0.465 0.475 30,000 14,050 0.4683 0.094 0.092 0.094 0.092 0.094 152,321 0.0922 2.15%
1997-12-01 0 0.465 0.465 0.500 0.460 0.460 10,000 4,600 0.4600 0.092 0.092 0.098 0.091 0.091 50,774 0.0906 1.09%
1997-11-28 0 0.460 0.460 - 0.460 0.470 50,000 23,480 0.4696 0.091 0.091 - 0.091 0.093 253,869 0.0925 -4.17%
1997-11-27 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.095 0.095 0.098 0.095 0.095 50,774 0.0945 -4.00%
1997-11-26 0 0.500 - 0.510 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
1997-11-25 0 0.500 0.485 0.520 - - 0 0 - 0.098 0.096 0.102 - - 0 - 0.00%
1997-11-24 0 0.500 - 0.520 0.500 0.500 100,000 50,000 0.5000 0.098 - 0.102 0.098 0.098 507,737 0.0985 0.00%
1997-11-21 0 0.500 0.500 0.520 0.495 0.500 230,000 114,700 0.4987 0.098 0.098 0.102 0.097 0.098 1,167,795 0.0982 0.00%
1997-11-20 0 0.500 0.500 0.520 0.500 0.520 112,000 56,840 0.5075 0.098 0.098 0.102 0.098 0.102 568,666 0.1000 -10.71%
1997-11-19 0 0.560 0.520 0.560 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
1997-11-18 0 0.560 0.530 0.580 - - 0 0 - 0.110 0.104 0.114 - - 0 - 0.00%
1997-11-17 0 0.560 0.520 0.580 0.560 0.560 32,000 17,920 0.5600 0.110 0.102 0.114 0.110 0.110 162,476 0.1103 -11.11%
1997-11-14 0 0.630 - 0.670 - - 0 0 - 0.124 - 0.132 - - 0 - 0.00%
1997-11-13 0 0.630 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1997-11-12 0 0.630 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1997-11-11 0 0.630 - 0.650 - - 0 0 - 0.124 - 0.128 - - 0 - 0.00%
1997-11-10 0 0.630 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1997-11-07 0 0.630 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1997-11-06 0 0.630 0.610 0.630 0.650 0.650 30,000 19,500 0.6500 0.124 0.120 0.124 0.128 0.128 152,321 0.1280 -7.35%
1997-11-05 0 0.680 - - 0.650 0.680 196,000 128,780 0.6570 0.134 - - 0.128 0.134 995,165 0.1294 0.00%
1997-11-04 0 0.680 0.640 0.720 0.680 0.750 240,000 173,000 0.7208 0.134 0.126 0.142 0.134 0.148 1,218,569 0.1420 -9.33%
1997-11-03 0 0.750 0.750 0.770 0.720 0.750 228,000 166,260 0.7292 0.148 0.148 0.152 0.142 0.148 1,157,641 0.1436 4.17%
1997-10-31 0 0.720 0.720 0.760 0.720 0.780 1,000,000 752,000 0.7520 0.142 0.142 0.150 0.142 0.154 5,077,371 0.1481 -11.11%
1997-10-30 0 0.810 0.810 0.840 0.520 0.810 6,766,000 4,510,280 0.6666 0.160 0.160 0.165 0.102 0.160 34,353,490 0.1313 44.64%
1997-10-29 0 0.560 0.560 0.640 0.560 0.760 210,000 125,700 0.5986 0.110 0.110 0.126 0.110 0.150 1,066,248 0.1179 -37.78%
1997-10-28 0 0.900 - 0.900 0.900 1.090 302,000 328,800 1.0887 0.177 - 0.177 0.177 0.215 1,533,366 0.2144 -18.18%
1997-10-27 0 1.100 - 1.100 - - 0 0 - 0.217 - 0.217 - - 0 - -8.33%
1997-10-24 0 1.200 - 1.240 - - 0 0 - 0.236 - 0.244 - - 0 - 0.00%
1997-10-23 0 1.200 - 1.200 - - 0 0 - 0.236 - 0.236 - - 0 - -14.29%
1997-10-22 0 1.400 - 1.400 1.400 1.400 2,000 2,800 1.4000 0.276 - 0.276 0.276 0.276 10,155 0.2757 3.70%
1997-10-21 0 1.350 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1997-10-20 0 1.350 - 1.350 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
1997-10-17 0 1.350 - 1.350 1.290 1.350 400,000 528,000 1.3200 0.266 - 0.266 0.254 0.266 2,030,948 0.2600 3.85%
1997-10-16 0 1.300 - 1.300 - - 0 0 - 0.256 - 0.256 - - 0 - -7.14%
1997-10-15 0 1.400 - 1.400 - - 0 0 - 0.276 - 0.276 - - 0 - -7.89%
1997-10-14 0 1.520 - 1.540 - - 0 0 - 0.299 - 0.303 - - 0 - 0.00%
1997-10-13 0 1.520 - 1.520 - - 0 0 - 0.299 - 0.299 - - 0 - -0.65%
1997-10-09 0 1.530 - 1.530 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
1997-10-08 0 1.530 - 1.530 - - 0 0 - 0.301 - 0.301 - - 0 - -0.65%
1997-10-07 0 1.540 - 1.550 1.460 1.570 1,050,000 1,623,200 1.5459 0.303 - 0.305 0.288 0.309 5,331,239 0.3045 2.67%
1997-10-06 0 1.500 - 1.500 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1997-10-03 0 1.500 1.200 1.500 1.100 1.570 20,000 26,700 1.3350 0.295 0.236 0.295 0.217 0.309 101,547 0.2629 -6.25%
1997-09-30 0 1.600 - 1.600 - - 0 0 - 0.315 - 0.315 - - 0 - -3.03%
1997-09-29 0 1.650 - 1.690 - - 0 0 - 0.325 - 0.333 - - 0 - 0.00%
1997-09-26 0 1.650 - 1.670 - - 0 0 - 0.325 - 0.329 - - 0 - 0.00%
1997-09-25 0 1.650 - 1.690 - - 0 0 - 0.325 - 0.333 - - 0 - 0.00%
1997-09-24 0 1.650 - 1.690 - - 0 0 - 0.325 - 0.333 - - 0 - 0.00%
1997-09-23 0 1.650 - 1.650 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
1997-09-22 0 1.650 - 1.650 - - 0 0 - 0.325 - 0.325 - - 0 - -2.94%
1997-09-19 0 1.700 - 1.700 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1997-09-18 0 1.700 - 1.700 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1997-09-16 0 1.700 - 1.700 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1997-09-15 0 1.700 1.680 1.700 1.660 1.700 1,240,000 2,099,700 1.6933 0.335 0.331 0.335 0.327 0.335 6,295,940 0.3335 8.28%
1997-09-12 0 1.620 - 1.700 - - 300,000 504,000 1.6800 0.309 - 0.324 - - 1,571,721 0.3207 0.00%
1997-09-11 0 1.620 - 1.620 - - 0 0 - 0.309 - 0.309 - - 0 - -0.61%
1997-09-10 0 1.630 1.630 1.700 1.610 1.630 100,000 162,200 1.6220 0.311 0.311 0.324 0.307 0.311 523,907 0.3096 0.00%
1997-09-09 0 1.630 1.610 1.660 1.610 1.660 764,000 1,249,940 1.6360 0.311 0.307 0.317 0.307 0.317 4,002,650 0.3123 4.49%
1997-09-08 0 1.560 - 1.560 - - 0 0 - 0.298 - 0.298 - - 0 - -2.50%
1997-09-05 0 1.600 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1997-09-04 0 1.600 1.600 1.650 1.600 1.800 3,496,000 5,746,120 1.6436 0.305 0.305 0.315 0.305 0.344 18,315,790 0.3137 -11.11%
1997-09-03 0 1.800 - 1.810 1.800 1.860 2,000,000 3,643,400 1.8217 0.344 - 0.345 0.344 0.355 10,478,141 0.3477 1.12%
1997-09-02 0 1.780 1.620 1.790 1.660 1.900 1,106,000 2,019,100 1.8256 0.340 0.309 0.342 0.317 0.363 5,794,412 0.3485 -5.82%
1997-09-01 0 1.890 - 1.890 1.890 2.300 7,928,000 16,733,710 2.1107 0.361 - 0.361 0.361 0.439 41,535,350 0.4029 -12.09%
1997-08-29 0 2.150 2.200 2.225 1.920 2.200 9,118,000 18,678,670 2.0485 0.410 0.420 0.425 0.366 0.420 47,769,844 0.3910 13.16%
1997-08-28 0 1.900 1.900 1.940 1.750 1.940 15,172,000 28,475,440 1.8768 0.363 0.363 0.370 0.334 0.370 79,487,176 0.3582 12.43%
1997-08-27 0 1.690 1.670 1.700 1.520 1.720 12,658,000 20,214,320 1.5970 0.323 0.319 0.324 0.290 0.328 66,316,153 0.3048 7.64%
1997-08-26 0 1.570 1.560 1.570 1.450 1.680 26,992,000 41,944,860 1.5540 0.300 0.298 0.300 0.277 0.321 141,412,987 0.2966 8.28%
1997-08-25 0 1.450 1.400 1.460 1.340 1.450 4,822,000 5,948,100 1.2335 0.277 0.267 0.279 0.256 0.277 25,262,797 0.2354 11.54%
1997-08-22 0 1.300 1.250 1.310 1.150 1.300 1,160,000 1,425,000 1.2284 0.248 0.239 0.250 0.220 0.248 6,077,322 0.2345 13.04%
1997-08-21 0 1.150 1.150 - 1.150 1.150 30,000 34,500 1.1500 0.220 0.220 - 0.220 0.220 157,172 0.2195 0.00%
1997-08-20 0 1.150 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1997-08-19 0 1.150 - 1.150 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1997-08-15 0 1.150 - 1.150 1.150 1.150 20,000 23,000 1.1500 0.220 - 0.220 0.220 0.220 104,781 0.2195 3.60%
1997-08-14 0 1.110 - 1.150 - - 0 0 - 0.212 - 0.220 - - 0 - 0.00%
1997-08-13 0 1.110 1.100 1.140 1.110 1.110 20,000 22,200 1.1100 0.212 0.210 0.218 0.212 0.212 104,781 0.2119 0.00%
1997-08-12 0 1.110 1.110 - 1.050 1.110 90,000 98,300 1.0922 0.212 0.212 - 0.200 0.212 471,516 0.2085 2.78%
1997-08-11 0 1.080 1.070 - 1.060 1.080 24,000 25,840 1.0767 0.206 0.204 - 0.202 0.206 125,738 0.2055 1.89%
1997-08-08 0 1.060 1.060 1.080 - - 0 0 - 0.202 0.202 0.206 - - 0 - 1.92%
1997-08-07 0 1.040 1.040 1.080 1.040 1.040 50,000 52,000 1.0400 0.199 0.199 0.206 0.199 0.199 261,954 0.1985 0.00%
1997-08-06 0 1.040 - 1.070 1.040 1.050 200,000 209,000 1.0450 0.199 - 0.204 0.199 0.200 1,047,814 0.1995 -1.89%
1997-08-05 0 1.060 1.050 1.060 1.060 1.060 100,000 106,000 1.0600 0.202 0.200 0.202 0.202 0.202 523,907 0.2023 -3.64%
1997-08-04 0 1.100 1.060 - - - 0 0 - 0.210 0.202 - - - 0 - 0.00%
1997-08-01 0 1.100 1.100 1.110 - - 0 0 - 0.210 0.210 0.212 - - 0 - 0.00%
1997-07-31 0 1.100 1.060 - - - 0 0 - 0.210 0.202 - - - 0 - 0.00%
1997-07-30 0 1.100 - 1.100 - - 0 0 - 0.210 - 0.210 - - 0 - -3.51%
1997-07-29 0 1.140 1.140 1.180 1.140 1.140 14,000 15,960 1.1400 0.218 0.218 0.225 0.218 0.218 73,347 0.2176 3.64%
1997-07-28 0 1.100 1.100 1.140 1.100 1.120 152,000 168,240 1.1068 0.210 0.210 0.218 0.210 0.214 796,339 0.2113 -5.17%
1997-07-25 0 1.160 - 1.200 1.160 1.160 50,000 58,000 1.1600 0.221 - 0.229 0.221 0.221 261,954 0.2214 -3.33%
1997-07-24 0 1.200 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1997-07-23 0 1.200 - 1.200 - - 0 0 - 0.229 - 0.229 - - 0 - -3.23%
1997-07-22 0 1.240 - 1.240 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1997-07-21 0 1.240 - 1.240 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1997-07-18 0 1.240 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1997-07-17 0 1.240 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1997-07-16 0 1.240 - 1.240 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1997-07-15 0 1.240 - 1.250 - - 0 0 - 0.237 - 0.239 - - 0 - 0.00%
1997-07-14 0 1.240 - 1.280 - - 0 0 - 0.237 - 0.244 - - 0 - 0.00%
1997-07-11 0 1.240 - 1.250 - - 0 0 - 0.237 - 0.239 - - 0 - 0.00%
1997-07-10 0 1.240 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1997-07-09 0 1.240 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1997-07-08 0 1.240 - 1.280 - - 0 0 - 0.237 - 0.244 - - 0 - 0.00%
1997-07-07 0 1.240 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1997-07-04 0 1.240 1.240 1.260 1.240 1.240 70,000 86,800 1.2400 0.237 0.237 0.241 0.237 0.237 366,735 0.2367 -1.59%
1997-07-03 0 1.260 1.260 1.320 1.260 1.260 40,000 50,400 1.2600 0.241 0.241 0.252 0.241 0.241 209,563 0.2405 -1.56%
1997-06-27 0 1.280 - 1.300 1.280 1.300 600,000 774,000 1.2900 0.244 - 0.248 0.244 0.248 3,143,442 0.2462 -0.78%
1997-06-26 0 1.290 1.290 1.310 1.290 1.290 180,000 232,200 1.2900 0.246 0.246 0.250 0.246 0.246 943,033 0.2462 0.00%
1997-06-25 0 1.290 1.250 1.290 1.290 1.290 20,000 25,800 1.2900 0.246 0.239 0.246 0.246 0.246 104,781 0.2462 0.00%
1997-06-24 0 1.290 1.290 1.300 1.290 1.320 780,000 1,013,700 1.2996 0.246 0.246 0.248 0.246 0.252 4,086,475 0.2481 0.78%
1997-06-23 0 1.280 1.240 1.280 1.280 1.350 156,000 207,020 1.3271 0.244 0.237 0.244 0.244 0.258 817,295 0.2533 -7.91%
1997-06-20 0 1.390 1.390 1.400 1.180 1.450 2,180,000 2,981,980 1.3679 0.265 0.265 0.267 0.225 0.277 11,421,173 0.2611 17.80%
1997-06-19 0 1.180 1.180 1.210 1.180 1.210 650,000 776,600 1.1948 0.225 0.225 0.231 0.225 0.231 3,405,396 0.2280 -1.67%
1997-06-18 0 1.200 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1997-06-17 0 1.200 - 1.200 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1997-06-16 0 1.200 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1997-06-13 0 1.200 - 1.220 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1997-06-12 0 1.200 1.200 1.220 1.200 1.200 190,000 228,000 1.2000 0.229 0.229 0.233 0.229 0.229 995,423 0.2290 -3.23%
1997-06-11 0 1.240 - 1.240 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1997-06-10 0 1.240 - 1.250 - - 0 0 - 0.237 - 0.239 - - 0 - 0.00%
1997-06-06 0 1.240 - 1.240 - - 0 0 - 0.237 - 0.237 - - 0 - -0.80%
1997-06-05 0 1.250 - 1.250 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1997-06-04 0 1.250 - 1.250 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1997-06-03 0 1.250 - 1.250 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1997-06-02 0 1.250 - 1.250 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1997-05-30 0 1.250 - 1.250 - - 0 0 - 0.239 - 0.239 - - 0 - -0.79%
1997-05-29 0 1.260 - 1.260 1.260 1.260 150,000 189,000 1.2600 0.241 - 0.241 0.241 0.241 785,861 0.2405 0.00%
1997-05-28 0 1.260 1.240 1.260 1.240 1.260 348,000 433,520 1.2457 0.241 0.237 0.241 0.237 0.241 1,823,196 0.2378 0.80%
1997-05-27 0 1.250 - 1.270 - - 0 0 - 0.239 - 0.242 - - 0 - 0.00%
1997-05-26 0 1.250 - 1.250 - - 0 0 - 0.239 - 0.239 - - 0 - -1.57%
1997-05-23 0 1.270 - 1.280 - - 0 0 - 0.242 - 0.244 - - 0 - 0.00%
1997-05-22 0 1.270 1.240 1.280 1.270 1.270 70,000 88,900 1.2700 0.242 0.237 0.244 0.242 0.242 366,735 0.2424 0.00%
1997-05-21 0 1.270 1.250 1.270 1.240 1.270 522,000 648,680 1.2427 0.242 0.239 0.242 0.237 0.242 2,734,795 0.2372 2.42%
1997-05-20 0 1.240 - 1.240 - - 0 0 - 0.237 - 0.237 - - 0 - -0.80%
1997-05-19 0 1.250 - 1.250 1.250 1.250 80,000 100,000 1.2500 0.239 - 0.239 0.239 0.239 419,126 0.2386 0.81%
1997-05-16 0 1.240 - 1.260 - - 0 0 - 0.237 - 0.241 - - 0 - 0.00%
1997-05-15 0 1.240 1.220 1.260 - - 0 0 - 0.237 0.233 0.241 - - 0 - 0.00%
1997-05-14 0 1.240 1.200 1.260 - - 0 0 - 0.237 0.229 0.241 - - 0 - 0.00%
1997-05-13 0 1.240 1.240 1.250 1.240 1.240 654,000 810,960 1.2400 0.237 0.237 0.239 0.237 0.237 3,426,352 0.2367 3.33%
1997-05-12 0 1.200 - 1.240 1.200 1.200 20,000 24,000 1.2000 0.229 - 0.237 0.229 0.229 104,781 0.2290 -4.76%
1997-05-09 0 1.260 1.220 1.270 1.260 1.260 100,000 126,000 1.2600 0.241 0.233 0.242 0.241 0.241 523,907 0.2405 0.00%
1997-05-08 0 1.260 1.210 1.250 1.200 1.280 382,000 475,100 1.2437 0.241 0.231 0.239 0.229 0.244 2,001,325 0.2374 5.00%
1997-05-07 0 1.200 - 1.240 1.200 1.200 220,000 264,000 1.2000 0.229 - 0.237 0.229 0.229 1,152,595 0.2290 0.00%
1997-05-06 0 1.200 - 1.200 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1997-05-05 0 1.200 1.180 1.220 1.200 1.200 10,000 12,000 1.2000 0.229 0.225 0.233 0.229 0.229 52,391 0.2290 0.00%
1997-05-02 0 1.200 1.200 1.240 1.160 1.200 120,000 143,200 1.1933 0.229 0.229 0.237 0.221 0.229 628,688 0.2278 3.45%
1997-05-01 0 1.160 - 1.200 1.160 1.220 460,000 552,000 1.2000 0.221 - 0.229 0.221 0.233 2,409,972 0.2290 -3.33%
1997-04-30 0 1.200 1.180 1.240 1.200 1.220 200,000 243,000 1.2150 0.229 0.225 0.237 0.229 0.233 1,047,814 0.2319 -0.83%
1997-04-29 0 1.210 - 1.220 1.210 1.220 420,000 511,900 1.2188 0.231 - 0.233 0.231 0.233 2,200,410 0.2326 -2.42%
1997-04-28 0 1.240 1.200 1.250 1.230 1.250 110,000 136,900 1.2445 0.237 0.229 0.239 0.235 0.239 576,298 0.2376 0.81%
1997-04-25 0 1.230 1.220 1.250 1.230 1.270 1,382,000 1,707,320 1.2354 0.235 0.233 0.239 0.235 0.242 7,240,395 0.2358 -2.38%
1997-04-24 0 1.260 1.200 1.300 1.190 1.260 1,504,000 1,809,820 1.2033 0.241 0.229 0.248 0.227 0.241 7,879,562 0.2297 3.28%
1997-04-23 0 1.220 1.180 1.250 1.160 1.220 966,000 1,149,500 1.1900 0.233 0.225 0.239 0.221 0.233 5,060,942 0.2271 3.39%
1997-04-22 0 1.180 1.150 1.180 1.140 1.180 1,314,000 1,504,540 1.1450 0.225 0.220 0.225 0.218 0.225 6,884,138 0.2186 0.85%
1997-04-21 0 1.170 1.140 1.170 1.140 1.170 698,000 798,480 1.1440 0.223 0.218 0.223 0.218 0.223 3,656,871 0.2184 3.54%
1997-04-18 0 1.130 1.130 1.140 1.080 1.140 632,000 715,900 1.1328 0.216 0.216 0.218 0.206 0.218 3,311,092 0.2162 7.62%
1997-04-17 0 1.050 - 1.080 1.050 1.050 100,000 105,000 1.0500 0.200 - 0.206 0.200 0.200 523,907 0.2004 -0.94%
1997-04-16 0 1.060 1.020 - - - 0 0 - 0.202 0.195 - - - 0 - 0.00%
1997-04-15 0 1.060 1.060 1.100 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
1997-04-14 0 1.060 1.060 1.110 1.060 1.070 170,000 181,200 1.0659 0.202 0.202 0.212 0.202 0.204 890,642 0.2034 -2.75%
1997-04-11 0 1.090 - 1.120 1.090 1.090 100,000 109,000 1.0900 0.208 - 0.214 0.208 0.208 523,907 0.2081 -0.91%
1997-04-10 0 1.100 1.060 1.100 - - 0 0 - 0.210 0.202 0.210 - - 0 - 0.00%
1997-04-09 0 1.100 1.090 1.130 1.100 1.100 50,000 55,000 1.1000 0.210 0.208 0.216 0.210 0.210 261,954 0.2100 0.92%
1997-04-08 0 1.090 1.090 1.120 1.090 1.090 100,000 109,000 1.0900 0.208 0.208 0.214 0.208 0.208 523,907 0.2081 -0.91%
1997-04-07 0 1.100 1.090 1.130 1.100 1.100 150,000 165,000 1.1000 0.210 0.208 0.216 0.210 0.210 785,861 0.2100 0.92%
1997-04-04 0 1.090 1.070 1.090 1.090 1.090 50,000 54,500 1.0900 0.208 0.204 0.208 0.208 0.208 261,954 0.2081 0.00%
1997-04-03 0 1.090 1.050 1.090 1.050 1.100 430,000 457,000 1.0628 0.208 0.200 0.208 0.200 0.210 2,252,800 0.2029 0.93%
1997-04-02 0 1.080 1.060 1.080 1.080 1.080 50,000 54,000 1.0800 0.206 0.202 0.206 0.206 0.206 261,954 0.2061 -1.82%
1997-04-01 0 1.100 1.060 1.120 - - 0 0 - 0.210 0.202 0.214 - - 0 - 0.00%
1997-03-27 0 1.100 1.090 1.120 1.100 1.100 360,000 394,900 1.0969 0.210 0.208 0.214 0.210 0.210 1,886,065 0.2094 0.00%
1997-03-26 0 1.100 1.100 1.110 1.100 1.100 500,000 550,000 1.1000 0.210 0.210 0.212 0.210 0.210 2,619,535 0.2100 -0.90%
1997-03-25 0 1.110 - 1.110 1.100 1.110 534,000 587,740 1.1006 0.212 - 0.212 0.210 0.212 2,797,664 0.2101 0.00%
1997-03-24 0 1.110 1.110 1.120 1.100 1.110 576,000 634,360 1.1013 0.212 0.212 0.214 0.210 0.212 3,017,705 0.2102 2.78%
1997-03-21 0 1.080 1.080 1.110 1.080 1.100 540,000 587,180 1.0874 0.206 0.206 0.212 0.206 0.210 2,829,098 0.2076 0.00%
1997-03-20 0 1.080 1.060 1.100 1.080 1.120 450,000 496,500 1.1033 0.206 0.202 0.210 0.206 0.214 2,357,582 0.2106 -4.42%
1997-03-19 0 1.130 1.100 1.150 1.130 1.150 350,000 400,000 1.1429 0.216 0.210 0.220 0.216 0.220 1,833,675 0.2181 -1.74%
1997-03-18 0 1.150 1.150 1.180 1.150 1.190 366,000 422,300 1.1538 0.220 0.220 0.225 0.220 0.227 1,917,500 0.2202 0.00%
1997-03-17 0 1.150 1.150 1.180 1.130 1.150 110,000 125,600 1.1418 0.220 0.220 0.225 0.216 0.220 576,298 0.2179 7.48%
1997-03-14 0 1.070 1.060 1.070 1.060 1.070 76,000 81,220 1.0687 0.204 0.202 0.204 0.202 0.204 398,169 0.2040 0.00%
1997-03-13 0 1.070 1.060 1.080 1.060 1.070 138,000 146,380 1.0607 0.204 0.202 0.206 0.202 0.204 722,992 0.2025 0.94%
1997-03-12 0 1.060 1.060 1.090 1.060 1.100 210,000 223,300 1.0633 0.202 0.202 0.208 0.202 0.210 1,100,205 0.2030 0.00%
1997-03-11 0 1.060 1.060 1.070 1.050 1.080 412,000 438,340 1.0639 0.202 0.202 0.204 0.200 0.206 2,158,497 0.2031 -3.64%
1997-03-10 0 1.100 - 1.120 1.100 1.100 100,000 110,000 1.1000 0.210 - 0.214 0.210 0.210 523,907 0.2100 -1.79%
1997-03-07 0 1.120 1.120 1.130 1.080 1.130 420,000 467,000 1.1119 0.214 0.214 0.216 0.206 0.216 2,200,410 0.2122 -1.75%
1997-03-06 0 1.140 1.100 1.160 1.110 1.140 266,000 302,760 1.1382 0.218 0.210 0.221 0.212 0.218 1,393,593 0.2173 -3.39%
1997-03-05 0 1.180 1.170 1.180 1.160 1.190 180,000 210,700 1.1706 0.225 0.223 0.225 0.221 0.227 943,033 0.2234 -1.67%
1997-03-04 0 1.200 1.190 1.210 1.130 1.210 1,220,000 1,480,000 1.2131 0.229 0.227 0.231 0.216 0.231 6,391,666 0.2316 -4.00%
1997-03-03 0 1.250 - 1.250 1.260 1.280 160,000 203,120 1.2695 0.239 - 0.239 0.241 0.244 838,251 0.2423 -3.85%
1997-02-28 0 1.300 1.240 1.310 1.230 1.300 3,040,000 3,887,920 1.2789 0.248 0.237 0.250 0.235 0.248 15,926,774 0.2441 0.00%
1997-02-27 0 1.300 1.290 1.300 1.180 1.350 27,114,000 34,742,840 1.2814 0.248 0.246 0.248 0.225 0.258 142,052,154 0.2446 12.07%
1997-02-26 0 1.160 1.150 1.160 1.130 1.170 1,172,000 1,344,260 1.1470 0.221 0.220 0.221 0.216 0.223 6,140,190 0.2189 2.65%
1997-02-25 0 1.130 1.110 1.130 1.110 1.130 240,000 268,500 1.1188 0.216 0.212 0.216 0.212 0.216 1,257,377 0.2135 2.73%
1997-02-24 0 1.100 1.070 1.120 1.030 1.100 292,000 312,540 1.0703 0.210 0.204 0.214 0.197 0.210 1,529,809 0.2043 6.80%
1997-02-21 0 1.030 1.010 1.040 1.000 1.030 584,000 597,380 1.0229 0.197 0.193 0.199 0.191 0.197 3,059,617 0.1952 4.04%
1997-02-20 0 0.990 0.990 1.000 0.990 1.020 100,000 101,100 1.0110 0.189 0.189 0.191 0.189 0.195 523,907 0.1930 -1.00%
1997-02-19 0 1.000 0.980 1.000 0.990 1.000 520,000 519,480 0.9990 0.191 0.187 0.191 0.189 0.191 2,724,317 0.1907 1.01%
1997-02-18 0 0.990 0.960 1.010 0.990 1.030 338,000 340,420 1.0072 0.189 0.183 0.193 0.189 0.197 1,770,806 0.1922 -1.00%
1997-02-17 0 1.000 1.000 1.040 1.000 1.000 30,000 30,000 1.0000 0.191 0.191 0.199 0.191 0.191 157,172 0.1909 0.00%
1997-02-14 0 1.000 0.980 1.060 0.990 1.060 336,000 340,560 1.0136 0.191 0.187 0.202 0.189 0.202 1,760,328 0.1935 -4.76%
1997-02-13 0 1.050 1.050 1.080 1.050 1.100 220,000 237,700 1.0805 0.200 0.200 0.206 0.200 0.210 1,152,595 0.2062 -4.55%
1997-02-12 0 1.100 1.090 1.120 1.100 1.100 260,000 286,000 1.1000 0.210 0.208 0.214 0.210 0.210 1,362,158 0.2100 2.80%
1997-02-11 0 1.070 1.070 1.100 1.070 1.080 234,000 251,480 1.0747 0.204 0.204 0.210 0.204 0.206 1,225,942 0.2051 -1.83%
1997-02-10 0 1.090 1.070 - 1.060 1.100 520,000 555,700 1.0687 0.208 0.204 - 0.202 0.210 2,724,317 0.2040 0.93%
1997-02-05 0 1.080 1.080 1.100 1.060 1.120 602,000 653,120 1.0849 0.206 0.206 0.210 0.202 0.214 3,153,920 0.2071 -5.26%
1997-02-04 0 1.140 1.130 1.160 1.130 1.160 260,000 298,300 1.1473 0.218 0.216 0.221 0.216 0.221 1,362,158 0.2190 -5.00%
1997-02-03 0 1.200 1.190 1.210 1.140 1.250 1,684,000 2,010,820 1.1941 0.229 0.227 0.231 0.218 0.239 8,822,595 0.2279 0.84%
1997-01-31 0 1.190 1.180 1.200 1.180 1.300 2,944,000 3,606,580 1.2251 0.227 0.225 0.229 0.225 0.248 15,423,823 0.2338 -7.75%
1997-01-30 0 1.290 1.290 1.300 1.220 1.300 6,810,000 8,577,040 1.2595 0.246 0.246 0.248 0.233 0.248 35,678,069 0.2404 6.61%
1997-01-29 0 1.210 1.200 1.220 1.100 1.220 7,990,000 9,258,120 1.1587 0.231 0.229 0.233 0.210 0.233 41,860,172 0.2212 9.01%
1997-01-28 0 1.110 1.110 1.120 0.970 1.150 8,000,000 8,686,660 1.0858 0.212 0.212 0.214 0.185 0.220 41,912,563 0.2073 16.84%
1997-01-27 0 0.950 0.950 0.960 0.950 1.040 3,154,000 3,096,180 0.9817 0.181 0.181 0.183 0.181 0.199 16,524,028 0.1874 -5.94%
1997-01-24 0 1.010 1.010 1.020 0.890 1.030 9,520,000 9,334,600 0.9805 0.193 0.193 0.195 0.170 0.197 49,875,950 0.1872 13.48%
1997-01-23 0 0.890 0.850 0.910 0.850 0.890 890,000 768,700 0.8637 0.170 0.162 0.174 0.162 0.170 4,662,773 0.1649 7.23%
1997-01-22 0 0.830 0.820 - 0.820 0.870 824,000 695,480 0.8440 0.158 0.157 - 0.157 0.166 4,316,994 0.1611 -1.19%
1997-01-21 0 0.840 0.830 0.850 0.840 0.850 130,000 109,500 0.8423 0.160 0.158 0.162 0.160 0.162 681,079 0.1608 -1.18%
1997-01-20 0 0.850 0.780 0.860 0.850 0.880 30,000 25,800 0.8600 0.162 0.149 0.164 0.162 0.168 157,172 0.1642 0.00%
1997-01-17 0 0.850 0.840 0.850 0.850 0.850 500,000 425,000 0.8500 0.162 0.160 0.162 0.162 0.162 2,619,535 0.1622 2.41%
1997-01-16 0 0.830 0.790 0.830 0.830 0.830 30,000 24,900 0.8300 0.158 0.151 0.158 0.158 0.158 157,172 0.1584 -2.35%
1997-01-15 0 0.850 0.790 0.850 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
1997-01-14 0 0.850 0.810 0.850 0.850 0.850 80,000 68,000 0.8500 0.162 0.155 0.162 0.162 0.162 419,126 0.1622 0.00%
1997-01-13 0 0.850 0.800 0.850 0.870 0.880 110,000 96,700 0.8791 0.162 0.153 0.162 0.166 0.168 576,298 0.1678 2.41%
1997-01-10 0 0.830 0.800 0.860 0.830 0.830 50,000 41,500 0.8300 0.158 0.153 0.164 0.158 0.158 261,954 0.1584 0.00%
1997-01-09 0 0.830 0.800 0.850 0.830 0.850 90,000 75,700 0.8411 0.158 0.153 0.162 0.158 0.162 471,516 0.1605 -3.49%
1997-01-08 0 0.860 0.850 0.860 0.860 0.860 320,000 275,200 0.8600 0.164 0.162 0.164 0.164 0.164 1,676,503 0.1642 -1.15%
1997-01-07 0 0.870 0.840 0.870 0.880 0.910 250,000 223,200 0.8928 0.166 0.160 0.166 0.168 0.174 1,309,768 0.1704 -3.33%
1997-01-06 0 0.900 0.890 0.900 0.840 0.910 2,070,000 1,822,520 0.8804 0.172 0.170 0.172 0.160 0.174 10,844,876 0.1681 11.11%
1997-01-03 0 0.810 0.810 0.860 0.810 0.860 322,000 273,020 0.8479 0.155 0.155 0.164 0.155 0.164 1,686,981 0.1618 0.00%
1997-01-02 0 0.810 0.810 0.860 0.810 0.820 170,000 138,400 0.8141 0.155 0.155 0.164 0.155 0.157 890,642 0.1554 -5.81%
1996-12-31 0 0.860 0.800 0.860 0.860 0.880 280,000 243,800 0.8707 0.164 0.153 0.164 0.164 0.168 1,466,940 0.1662 4.88%
1996-12-30 0 0.820 0.820 0.860 0.820 0.860 1,216,000 1,021,020 0.8397 0.157 0.157 0.164 0.157 0.164 6,370,710 0.1603 2.50%
1996-12-27 0 0.800 0.800 0.830 0.800 0.800 178,000 142,400 0.8000 0.153 0.153 0.158 0.153 0.153 932,555 0.1527 0.00%
1996-12-24 0 0.800 0.780 0.800 0.780 0.800 432,000 345,060 0.7988 0.153 0.149 0.153 0.149 0.153 2,263,278 0.1525 3.90%
1996-12-23 0 0.770 0.760 0.790 0.760 0.770 400,000 305,000 0.7625 0.147 0.145 0.151 0.145 0.147 2,095,628 0.1455 -3.75%
1996-12-20 0 0.800 0.770 0.800 0.800 0.810 110,000 88,500 0.8045 0.153 0.147 0.153 0.153 0.155 576,298 0.1536 0.00%
1996-12-19 0 0.800 0.790 0.800 0.790 0.860 1,560,000 1,284,600 0.8235 0.153 0.151 0.153 0.151 0.164 8,172,950 0.1572 -1.23%
1996-12-18 0 0.810 0.810 0.830 0.810 0.810 50,000 40,500 0.8100 0.155 0.155 0.158 0.155 0.155 261,954 0.1546 1.25%
1996-12-17 0 0.800 0.800 0.830 0.800 0.850 430,000 352,600 0.8200 0.153 0.153 0.158 0.153 0.162 2,252,800 0.1565 -6.98%
1996-12-16 0 0.860 0.850 0.900 - - 0 0 - 0.164 0.162 0.172 - - 0 - 0.00%
1996-12-13 0 0.860 0.830 0.860 - - 0 0 - 0.164 0.158 0.164 - - 0 - 0.00%
1996-12-12 0 0.860 0.850 0.870 0.860 0.880 522,000 451,660 0.8652 0.164 0.162 0.166 0.164 0.168 2,734,795 0.1652 -3.37%
1996-12-11 0 0.890 0.890 0.900 0.890 0.990 3,062,000 2,927,900 0.9562 0.170 0.170 0.172 0.170 0.189 16,042,033 0.1825 -3.26%
1996-12-10 0 0.920 0.930 0.940 0.880 0.940 4,016,000 3,683,220 0.9171 0.176 0.178 0.179 0.168 0.179 21,040,107 0.1751 8.24%
1996-12-09 0 0.850 0.850 0.870 0.780 0.860 1,660,000 1,366,520 0.8232 0.162 0.162 0.166 0.149 0.164 8,696,857 0.1571 14.86%
1996-12-06 0 0.740 0.740 0.760 0.740 0.760 580,000 429,980 0.7413 0.141 0.141 0.145 0.141 0.145 3,038,661 0.1415 -5.13%
1996-12-05 0 0.780 0.740 0.800 - - 0 0 - 0.149 0.141 0.153 - - 0 - 0.00%
1996-12-04 0 0.780 0.750 0.800 0.780 0.780 50,000 39,000 0.7800 0.149 0.143 0.153 0.149 0.149 261,954 0.1489 -1.27%
1996-12-03 0 0.790 0.770 0.800 0.780 0.790 150,000 117,500 0.7833 0.151 0.147 0.153 0.149 0.151 785,861 0.1495 0.00%
1996-12-02 0 0.790 0.780 0.800 0.780 0.790 70,000 55,000 0.7857 0.151 0.149 0.153 0.149 0.151 366,735 0.1500 1.28%
1996-11-29 0 0.780 0.770 0.820 0.780 0.810 286,000 224,800 0.7860 0.149 0.147 0.157 0.149 0.155 1,498,374 0.1500 -2.50%
1996-11-28 0 0.800 0.800 0.810 0.800 0.830 490,000 400,700 0.8178 0.153 0.153 0.155 0.153 0.158 2,567,144 0.1561 -2.44%
1996-11-27 0 0.820 0.810 0.820 0.810 0.830 310,000 252,600 0.8148 0.157 0.155 0.157 0.155 0.158 1,624,112 0.1555 0.00%
1996-11-26 0 0.820 0.810 0.830 0.810 0.840 520,000 429,160 0.8253 0.157 0.155 0.158 0.155 0.160 2,724,317 0.1575 -1.20%
1996-11-25 0 0.830 0.830 0.840 0.810 0.850 400,000 331,300 0.8283 0.158 0.158 0.160 0.155 0.162 2,095,628 0.1581 0.00%
1996-11-22 0 0.830 0.820 0.850 0.820 0.830 120,000 99,400 0.8283 0.158 0.157 0.162 0.157 0.158 628,688 0.1581 -1.19%
1996-11-21 0 0.840 0.820 0.850 0.820 0.840 350,000 291,200 0.8320 0.160 0.157 0.162 0.157 0.160 1,833,675 0.1588 0.00%
1996-11-20 0 0.840 0.830 0.840 0.840 0.870 750,000 645,700 0.8609 0.160 0.158 0.160 0.160 0.166 3,929,303 0.1643 -4.55%
1996-11-19 0 0.880 0.850 0.880 0.840 0.880 798,000 681,680 0.8542 0.168 0.162 0.168 0.160 0.168 4,180,778 0.1631 2.33%
1996-11-18 0 0.860 0.850 0.870 0.850 0.890 590,000 517,800 0.8776 0.164 0.162 0.166 0.162 0.170 3,091,052 0.1675 -1.15%
1996-11-15 0 0.870 0.860 0.880 0.860 0.900 456,000 398,960 0.8749 0.166 0.164 0.168 0.164 0.172 2,389,016 0.1670 -3.33%
1996-11-14 0 0.900 0.870 0.910 0.890 0.940 1,742,000 1,590,620 0.9131 0.172 0.166 0.174 0.170 0.179 9,126,461 0.1743 1.12%
1996-11-13 0 0.890 0.880 0.890 0.850 0.910 2,244,000 1,989,280 0.8865 0.170 0.168 0.170 0.162 0.174 11,756,474 0.1692 -4.30%
1996-11-12 0 0.930 0.930 0.940 0.900 0.980 1,424,000 1,345,120 0.9446 0.178 0.178 0.179 0.172 0.187 7,460,436 0.1803 -7.00%
1996-11-11 0 1.000 1.000 1.040 1.000 1.070 896,000 929,380 1.0373 0.191 0.191 0.199 0.191 0.204 4,694,207 0.1980 -2.91%
1996-11-08 0 1.030 1.030 1.060 1.030 1.100 90,000 94,700 1.0522 0.197 0.197 0.202 0.197 0.210 471,516 0.2008 -8.04%
1996-11-07 0 1.120 1.110 1.120 1.100 1.140 1,730,000 1,937,120 1.1197 0.214 0.212 0.214 0.210 0.218 9,063,592 0.2137 0.00%
1996-11-06 0 1.120 1.110 1.130 1.040 1.200 5,826,000 6,640,640 1.1398 0.214 0.212 0.216 0.199 0.229 30,522,824 0.2176 7.69%
1996-11-05 0 1.040 1.040 1.050 1.020 1.050 1,864,000 1,920,120 1.0301 0.199 0.199 0.200 0.195 0.200 9,765,627 0.1966 0.97%
1996-11-04 0 1.030 1.020 1.050 0.970 1.040 3,358,000 3,414,120 1.0167 0.197 0.195 0.200 0.185 0.199 17,592,798 0.1941 -2.83%
1996-11-01 0 1.060 1.060 1.070 1.040 1.110 2,716,000 2,923,580 1.0764 0.202 0.202 0.204 0.199 0.212 14,229,315 0.2055 -4.50%
1996-10-31 0 1.110 1.110 1.120 1.070 1.160 5,734,000 6,460,400 1.1267 0.212 0.212 0.214 0.204 0.221 30,040,830 0.2151 3.74%
1996-10-30 0 1.070 1.060 1.080 1.050 1.290 9,634,000 11,222,000 1.1648 0.204 0.202 0.206 0.200 0.246 50,473,204 0.2223 -14.40%
1996-10-29 0 1.250 1.230 1.250 1.190 1.280 13,242,000 16,405,180 1.2389 0.239 0.235 0.239 0.227 0.244 69,375,770 0.2365 5.04%
1996-10-28 0 1.190 1.190 1.200 1.060 1.210 37,196,000 40,622,140 1.0921 0.227 0.227 0.229 0.202 0.231 194,872,462 0.2085 14.42%
1996-10-25 0 1.040 1.010 1.040 0.980 1.070 5,846,000 6,022,980 1.0303 0.199 0.193 0.199 0.187 0.204 30,627,605 0.1967 1.96%
1996-10-24 0 1.020 1.010 1.020 0.960 1.020 7,480,000 7,396,480 0.9888 0.195 0.193 0.195 0.183 0.195 39,188,246 0.1887 6.25%
1996-10-23 0 0.960 0.950 0.970 0.850 0.960 4,322,000 3,988,260 0.9228 0.183 0.181 0.185 0.162 0.183 22,643,262 0.1761 12.94%
1996-10-22 0 0.850 0.820 0.850 0.810 0.850 176,000 144,220 0.8194 0.162 0.157 0.162 0.155 0.162 922,076 0.1564 4.94%
1996-10-18 0 0.810 0.810 - 0.780 0.810 774,000 612,760 0.7917 0.155 0.155 - 0.149 0.155 4,055,040 0.1511 2.53%
1996-10-17 0 0.790 0.780 0.790 0.770 0.790 150,000 116,500 0.7767 0.151 0.149 0.151 0.147 0.151 785,861 0.1482 0.00%
1996-10-16 0 0.790 0.790 0.800 0.770 0.780 280,000 217,100 0.7754 0.151 0.151 0.153 0.147 0.149 1,466,940 0.1480 -1.25%
1996-10-15 0 0.800 0.780 0.800 0.780 0.800 108,000 84,440 0.7819 0.153 0.149 0.153 0.149 0.153 565,820 0.1492 0.00%
1996-10-14 0 0.800 0.780 0.800 0.780 0.800 186,000 148,720 0.7996 0.153 0.149 0.153 0.149 0.153 974,467 0.1526 0.00%
1996-10-11 0 0.800 0.800 0.810 0.790 0.820 106,000 84,940 0.8013 0.153 0.153 0.155 0.151 0.157 555,341 0.1530 0.00%
1996-10-10 0 0.800 0.750 0.810 0.800 0.810 8,000 6,440 0.8050 0.153 0.143 0.155 0.153 0.155 41,913 0.1537 1.27%
1996-10-09 0 0.790 0.780 0.800 0.790 0.800 42,000 33,200 0.7905 0.151 0.149 0.153 0.151 0.153 220,041 0.1509 -2.47%
1996-10-08 0 0.810 0.800 0.810 0.780 0.810 160,000 126,000 0.7875 0.155 0.153 0.155 0.149 0.155 838,251 0.1503 0.00%
1996-10-07 0 0.810 0.800 0.810 0.770 0.810 88,000 69,880 0.7941 0.155 0.153 0.155 0.147 0.155 461,038 0.1516 2.53%
1996-10-04 0 0.790 0.790 0.800 0.770 0.790 180,000 140,520 0.7807 0.151 0.151 0.153 0.147 0.151 943,033 0.1490 -1.25%
1996-10-03 0 0.800 0.790 0.800 0.800 0.810 140,000 112,300 0.8021 0.153 0.151 0.153 0.153 0.155 733,470 0.1531 -1.23%
1996-10-02 0 0.810 0.800 0.810 0.810 0.820 70,000 56,900 0.8129 0.155 0.153 0.155 0.155 0.157 366,735 0.1552 1.25%
1996-10-01 0 0.800 0.790 0.820 0.790 0.800 130,000 103,700 0.7977 0.153 0.151 0.157 0.151 0.153 681,079 0.1523 0.00%
1996-09-30 0 0.800 0.800 0.830 0.800 0.830 264,000 216,240 0.8191 0.153 0.153 0.158 0.153 0.158 1,383,115 0.1563 -2.44%
1996-09-27 0 0.820 0.820 0.830 0.800 0.800 60,000 48,000 0.8000 0.157 0.157 0.158 0.153 0.153 314,344 0.1527 2.50%
1996-09-26 0 0.800 0.780 0.830 0.800 0.800 100,000 80,000 0.8000 0.153 0.149 0.158 0.153 0.153 523,907 0.1527 0.00%
1996-09-25 0 0.800 0.800 0.810 0.800 0.840 106,000 85,920 0.8106 0.153 0.153 0.155 0.153 0.160 555,341 0.1547 0.00%
1996-09-24 0 0.800 0.780 0.810 0.800 0.800 104,000 83,200 0.8000 0.153 0.149 0.155 0.153 0.153 544,863 0.1527 -3.61%
1996-09-23 0 0.830 0.810 0.830 0.780 0.830 182,000 148,720 0.8171 0.158 0.155 0.158 0.149 0.158 953,511 0.1560 2.47%
1996-09-20 0 0.810 0.800 0.840 0.800 0.810 240,000 192,700 0.8029 0.155 0.153 0.160 0.153 0.155 1,257,377 0.1533 -1.22%
1996-09-19 0 0.820 0.820 0.830 0.820 0.820 80,000 65,600 0.8200 0.157 0.157 0.158 0.157 0.157 419,126 0.1565 -3.53%
1996-09-18 0 0.850 0.800 0.850 0.830 0.850 80,000 66,800 0.8350 0.162 0.153 0.162 0.158 0.162 419,126 0.1594 -1.16%
1996-09-17 0 0.860 0.820 0.860 0.860 0.860 50,000 43,000 0.8600 0.164 0.157 0.164 0.164 0.164 261,954 0.1642 0.00%
1996-09-16 0 0.860 0.860 0.870 0.860 0.860 76,000 65,360 0.8600 0.164 0.164 0.166 0.164 0.164 398,169 0.1642 -1.15%
1996-09-13 0 0.920 - 0.920 0.900 0.920 610,000 553,820 0.9079 0.166 - 0.166 0.162 0.166 3,379,501 0.1639 1.10%
1996-09-12 0 0.910 0.890 0.910 0.910 0.910 30,000 27,300 0.9100 0.164 0.161 0.164 0.164 0.164 166,205 0.1643 2.25%
1996-09-11 0 0.890 0.890 0.910 0.890 0.900 130,000 116,700 0.8977 0.161 0.161 0.164 0.161 0.162 720,222 0.1620 -1.11%
1996-09-10 0 0.900 0.900 0.910 0.900 0.910 260,000 234,300 0.9012 0.162 0.162 0.164 0.162 0.164 1,440,443 0.1627 0.00%
1996-09-09 0 0.900 0.900 0.910 0.890 0.910 362,000 326,260 0.9013 0.162 0.162 0.164 0.161 0.164 2,005,540 0.1627 -1.10%
1996-09-06 0 0.910 0.890 0.910 0.900 0.920 240,000 218,140 0.9089 0.164 0.161 0.164 0.162 0.166 1,329,640 0.1641 -1.09%
1996-09-05 0 0.920 0.880 0.920 - - 0 0 - 0.166 0.159 0.166 - - 0 - 0.00%
1996-09-04 0 0.920 0.890 0.920 0.900 0.920 744,000 669,680 0.9001 0.166 0.161 0.166 0.162 0.166 4,121,884 0.1625 2.22%
1996-09-03 0 0.900 0.900 0.920 0.890 0.930 198,000 179,660 0.9074 0.162 0.162 0.166 0.161 0.168 1,096,953 0.1638 -3.23%
1996-09-02 0 0.930 0.890 0.930 - - 0 0 - 0.168 0.161 0.168 - - 0 - -1.06%
1996-08-30 0 0.940 0.920 0.940 - - 0 0 - 0.170 0.166 0.170 - - 0 - 0.00%
1996-08-29 0 0.940 0.930 0.950 0.940 0.960 722,000 683,580 0.9468 0.170 0.168 0.171 0.170 0.173 4,000,000 0.1709 -2.08%
1996-08-28 0 0.960 0.960 0.970 0.960 0.970 990,000 953,300 0.9629 0.173 0.173 0.175 0.173 0.175 5,484,765 0.1738 0.00%
1996-08-27 0 0.960 0.960 0.970 0.930 0.960 1,270,000 1,203,900 0.9480 0.173 0.173 0.175 0.168 0.173 7,036,011 0.1711 -1.03%
1996-08-23 0 0.970 0.970 0.980 0.920 0.970 1,894,000 1,772,180 0.9357 0.175 0.175 0.177 0.166 0.175 10,493,075 0.1689 5.43%
1996-08-22 0 0.920 0.920 0.930 0.900 0.940 2,332,000 2,145,620 0.9201 0.166 0.166 0.168 0.162 0.170 12,919,668 0.1661 4.55%
1996-08-21 0 0.880 0.880 0.890 0.850 0.900 2,228,000 1,975,580 0.8867 0.159 0.159 0.161 0.153 0.162 12,343,491 0.1601 -1.12%
1996-08-20 0 0.890 0.870 0.890 0.860 0.920 1,294,000 1,153,680 0.8916 0.161 0.157 0.161 0.155 0.166 7,168,975 0.1609 -1.11%
1996-08-19 0 0.900 0.890 0.910 0.820 0.920 2,604,000 2,258,860 0.8675 0.162 0.161 0.164 0.148 0.166 14,426,593 0.1566 11.11%
1996-08-16 0 0.810 0.810 0.820 0.780 0.810 80,000 64,420 0.8053 0.146 0.146 0.148 0.141 0.146 443,213 0.1453 0.00%
1996-08-15 0 0.810 0.800 0.810 0.800 0.810 82,000 65,820 0.8027 0.146 0.144 0.146 0.144 0.146 454,294 0.1449 1.25%
1996-08-14 0 0.800 0.800 0.810 0.800 0.800 114,000 91,200 0.8000 0.144 0.144 0.146 0.144 0.144 631,579 0.1444 0.00%
1996-08-13 0 0.800 0.800 0.820 0.800 0.810 148,000 118,960 0.8038 0.144 0.144 0.148 0.144 0.146 819,945 0.1451 -2.44%
1996-08-12 0 0.820 0.820 0.830 0.810 0.820 134,000 109,540 0.8175 0.148 0.148 0.150 0.146 0.148 742,382 0.1476 1.23%
1996-08-09 0 0.810 0.810 0.840 0.800 0.810 120,000 96,700 0.8058 0.146 0.146 0.152 0.144 0.146 664,820 0.1455 -3.57%
1996-08-08 0 0.840 0.840 0.850 0.820 0.830 266,000 218,440 0.8212 0.152 0.152 0.153 0.148 0.150 1,473,684 0.1482 2.44%
1996-08-07 0 0.820 0.820 0.840 0.820 0.820 46,000 37,720 0.8200 0.148 0.148 0.152 0.148 0.148 254,848 0.1480 -1.20%
1996-08-06 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 0.150 0.150 0.152 0.150 0.150 509,695 0.1498 1.22%
1996-08-05 0 0.820 0.810 0.830 0.820 0.830 94,000 77,520 0.8247 0.148 0.146 0.150 0.148 0.150 520,776 0.1489 0.00%
1996-08-02 0 0.820 0.820 0.850 0.820 0.820 60,000 49,200 0.8200 0.148 0.148 0.153 0.148 0.148 332,410 0.1480 -4.65%
1996-08-01 0 0.860 0.860 0.870 0.810 0.900 210,000 173,100 0.8243 0.155 0.155 0.157 0.146 0.162 1,163,435 0.1488 4.88%
1996-07-31 0 0.820 0.810 0.830 0.810 0.820 150,000 122,200 0.8147 0.148 0.146 0.150 0.146 0.148 831,025 0.1470 0.00%
1996-07-30 0 0.820 0.820 0.850 0.820 0.820 90,000 73,800 0.8200 0.148 0.148 0.153 0.148 0.148 498,615 0.1480 -2.38%
1996-07-29 0 0.840 0.840 0.860 0.840 0.850 238,000 200,920 0.8442 0.152 0.152 0.155 0.152 0.153 1,318,560 0.1524 -1.18%
1996-07-26 0 0.850 0.850 0.860 0.850 0.860 400,000 341,000 0.8525 0.153 0.153 0.155 0.153 0.155 2,216,067 0.1539 -1.16%
1996-07-25 0 0.860 0.860 0.870 0.820 0.870 180,000 154,500 0.8583 0.155 0.155 0.157 0.148 0.157 997,230 0.1549 0.00%
1996-07-24 0 0.860 0.860 0.870 0.860 0.870 320,000 277,200 0.8663 0.155 0.155 0.157 0.155 0.157 1,772,853 0.1564 -2.27%
1996-07-23 0 0.880 0.880 0.890 0.880 0.880 410,000 360,800 0.8800 0.159 0.159 0.161 0.159 0.159 2,271,468 0.1588 -2.22%
1996-07-22 0 0.900 0.900 0.910 0.900 0.910 222,000 200,800 0.9045 0.162 0.162 0.164 0.162 0.164 1,229,917 0.1633 -2.17%
1996-07-19 0 0.920 0.920 0.930 0.900 0.920 1,546,000 1,403,740 0.9080 0.166 0.166 0.168 0.162 0.166 8,565,097 0.1639 5.75%
1996-07-18 0 0.870 0.880 0.890 0.870 0.910 820,000 722,320 0.8809 0.157 0.159 0.161 0.157 0.164 4,542,936 0.1590 2.35%
1996-07-17 0 0.850 0.850 0.870 0.850 0.880 862,000 740,580 0.8591 0.153 0.153 0.157 0.153 0.159 4,775,623 0.1551 -3.41%
1996-07-16 0 0.880 0.870 0.880 0.870 0.880 346,000 303,980 0.8786 0.159 0.157 0.159 0.157 0.159 1,916,898 0.1586 -1.12%
1996-07-15 0 0.890 0.890 0.900 0.890 0.900 516,000 462,240 0.8958 0.161 0.161 0.162 0.161 0.162 2,858,726 0.1617 -1.11%
1996-07-12 0 0.900 0.880 0.900 0.880 0.900 300,000 266,600 0.8887 0.162 0.159 0.162 0.159 0.162 1,662,050 0.1604 0.00%
1996-07-11 0 0.900 0.890 0.910 0.890 0.900 344,000 308,700 0.8974 0.162 0.161 0.164 0.161 0.162 1,905,817 0.1620 -2.17%
1996-07-10 0 0.920 0.910 0.920 0.880 0.930 848,000 780,060 0.9199 0.166 0.164 0.166 0.159 0.168 4,698,061 0.1660 2.22%
1996-07-09 0 0.900 0.900 0.910 0.900 0.920 1,702,000 1,562,880 0.9183 0.162 0.162 0.164 0.162 0.166 9,429,363 0.1657 -1.10%
1996-07-08 0 0.910 0.890 0.920 0.880 0.910 292,000 260,120 0.8908 0.164 0.161 0.166 0.159 0.164 1,617,729 0.1608 0.00%
1996-07-05 0 0.910 0.900 0.910 0.910 0.930 1,530,000 1,403,500 0.9173 0.164 0.162 0.164 0.164 0.168 8,476,455 0.1656 -1.09%
1996-07-04 0 0.920 0.910 0.920 0.860 0.920 1,320,000 1,190,780 0.9021 0.166 0.164 0.166 0.155 0.166 7,313,020 0.1628 6.98%
1996-07-03 0 0.860 0.860 0.870 0.860 0.870 180,000 155,100 0.8617 0.155 0.155 0.157 0.155 0.157 997,230 0.1555 -2.27%
1996-07-02 0 0.880 0.860 0.890 0.870 0.880 334,000 292,780 0.8766 0.159 0.155 0.161 0.157 0.159 1,850,416 0.1582 1.15%
1996-07-01 0 0.870 0.870 0.880 0.870 0.880 410,000 360,300 0.8788 0.157 0.157 0.159 0.157 0.159 2,271,468 0.1586 -1.14%
1996-06-28 0 0.880 0.870 0.890 0.870 0.880 324,000 284,780 0.8790 0.159 0.157 0.161 0.157 0.159 1,795,014 0.1587 0.00%
1996-06-27 0 0.880 0.880 0.890 0.870 0.890 240,000 210,000 0.8750 0.159 0.159 0.161 0.157 0.161 1,329,640 0.1579 -1.12%
1996-06-26 0 0.890 0.880 0.890 0.870 0.890 410,000 363,900 0.8876 0.161 0.159 0.161 0.157 0.161 2,271,468 0.1602 -2.20%
1996-06-25 0 0.910 0.900 0.910 0.890 0.930 1,776,000 1,627,900 0.9166 0.164 0.162 0.164 0.161 0.168 9,839,335 0.1654 -3.19%
1996-06-24 0 0.940 0.930 0.950 0.880 0.940 896,000 809,520 0.9035 0.170 0.168 0.171 0.159 0.170 4,963,989 0.1631 5.62%
1996-06-21 0 0.890 0.900 0.910 0.880 0.980 2,328,000 2,170,300 0.9323 0.161 0.162 0.164 0.159 0.177 12,897,507 0.1683 -6.32%
1996-06-19 0 0.950 0.950 0.960 0.850 0.960 3,076,000 2,753,000 0.8950 0.171 0.171 0.173 0.153 0.173 17,041,552 0.1615 6.74%
1996-06-18 0 0.890 0.880 0.900 0.890 0.930 420,000 379,300 0.9031 0.161 0.159 0.162 0.161 0.168 2,326,870 0.1630 -3.26%
1996-06-14 0 0.920 0.930 0.940 0.920 0.950 582,000 543,320 0.9335 0.166 0.168 0.170 0.166 0.171 3,224,377 0.1685 0.00%
1996-06-13 0 0.920 0.920 0.930 0.910 0.950 1,116,000 1,036,740 0.9290 0.166 0.166 0.168 0.164 0.171 6,182,826 0.1677 -4.17%
1996-06-12 0 0.960 0.950 0.960 0.940 1.000 3,370,000 3,229,480 0.9583 0.173 0.171 0.173 0.170 0.180 18,670,361 0.1730 -4.00%
1996-06-11 0 1.000 1.000 1.020 1.000 1.030 650,000 659,720 1.0150 0.180 0.180 0.184 0.180 0.186 3,601,108 0.1832 -2.91%
1996-06-10 0 1.030 1.020 1.030 1.030 1.040 628,000 650,220 1.0354 0.186 0.184 0.186 0.186 0.188 3,479,224 0.1869 0.98%
1996-06-07 0 1.020 1.020 1.030 1.020 1.030 520,000 534,200 1.0273 0.184 0.184 0.186 0.184 0.186 2,880,887 0.1854 -0.97%
1996-06-06 0 1.030 1.030 1.040 1.030 1.040 542,000 560,160 1.0335 0.186 0.186 0.188 0.186 0.188 3,002,770 0.1865 -0.96%
1996-06-05 0 1.040 1.030 1.040 1.030 1.040 552,000 570,780 1.0340 0.188 0.186 0.188 0.186 0.188 3,058,172 0.1866 0.00%
1996-06-04 0 1.040 1.030 1.040 1.030 1.040 882,000 910,480 1.0323 0.188 0.186 0.188 0.186 0.188 4,886,427 0.1863 0.00%
1996-06-03 0 1.040 1.030 1.050 1.040 1.060 996,000 1,045,060 1.0493 0.188 0.186 0.190 0.188 0.191 5,518,006 0.1894 -0.95%
1996-05-31 0 1.050 1.040 1.050 1.040 1.050 1,130,000 1,186,360 1.0499 0.190 0.188 0.190 0.188 0.190 6,260,388 0.1895 0.00%
1996-05-30 0 1.050 1.040 1.050 1.050 1.080 3,522,000 3,766,140 1.0693 0.190 0.188 0.190 0.190 0.195 19,512,466 0.1930 -1.87%
1996-05-29 0 1.070 1.060 1.070 1.050 1.070 4,944,000 5,264,820 1.0649 0.193 0.191 0.193 0.190 0.193 27,390,583 0.1922 3.88%
1996-05-28 0 1.030 1.030 1.040 1.030 1.060 3,554,000 3,704,740 1.0424 0.186 0.186 0.188 0.186 0.191 19,689,751 0.1882 0.98%
1996-05-27 0 1.020 1.020 1.030 1.020 1.030 578,000 591,160 1.0228 0.184 0.184 0.186 0.184 0.186 3,202,216 0.1846 -0.97%
1996-05-24 0 1.030 1.020 1.030 1.020 1.040 804,000 828,180 1.0301 0.186 0.184 0.186 0.184 0.188 4,454,294 0.1859 0.98%
1996-05-23 0 1.020 1.020 1.040 1.020 1.030 1,558,000 1,598,640 1.0261 0.184 0.184 0.188 0.184 0.186 8,631,579 0.1852 -0.97%
1996-05-22 0 1.030 1.020 1.030 1.030 1.040 682,000 705,360 1.0343 0.186 0.184 0.186 0.186 0.188 3,778,393 0.1867 -0.96%
1996-05-21 0 1.040 1.030 1.040 1.020 1.050 1,722,000 1,794,180 1.0419 0.188 0.186 0.188 0.184 0.190 9,540,166 0.1881 0.00%
1996-05-20 0 1.040 1.040 1.050 1.040 1.060 600,000 630,900 1.0515 0.188 0.188 0.190 0.188 0.191 3,324,100 0.1898 -1.89%
1996-05-17 0 1.060 1.040 1.060 1.040 1.060 1,300,000 1,359,780 1.0460 0.191 0.188 0.191 0.188 0.191 7,202,216 0.1888 0.95%
1996-05-16 0 1.050 1.040 1.050 1.040 1.070 1,026,000 1,087,260 1.0597 0.190 0.188 0.190 0.188 0.193 5,684,211 0.1913 -2.78%
1996-05-15 0 1.080 1.070 1.080 1.040 1.080 6,646,000 7,106,200 1.0692 0.195 0.193 0.195 0.188 0.195 36,819,946 0.1930 3.85%
1996-05-14 0 1.040 1.030 1.040 1.030 1.050 2,560,000 2,660,620 1.0393 0.188 0.186 0.188 0.186 0.190 14,182,826 0.1876 0.97%
1996-05-13 0 1.030 1.030 1.040 1.030 1.050 1,426,000 1,477,680 1.0362 0.186 0.186 0.188 0.186 0.190 7,900,277 0.1870 -1.90%
1996-05-10 0 1.050 1.040 1.050 1.040 1.050 1,364,000 1,426,280 1.0457 0.190 0.188 0.190 0.188 0.190 7,556,787 0.1887 1.94%
1996-05-09 0 1.030 1.030 1.050 1.020 1.100 3,340,000 3,574,860 1.0703 0.186 0.186 0.190 0.184 0.199 18,504,156 0.1932 -4.63%
1996-05-08 0 1.080 1.070 1.090 1.040 1.100 9,082,000 9,815,100 1.0807 0.195 0.193 0.197 0.188 0.199 50,315,791 0.1951 4.85%
1996-05-07 0 1.030 1.030 1.040 1.010 1.070 7,284,000 7,641,240 1.0490 0.186 0.186 0.188 0.182 0.193 40,354,572 0.1894 0.98%
1996-05-06 0 1.020 1.010 1.020 1.020 1.030 1,182,000 1,209,140 1.0230 0.184 0.182 0.184 0.184 0.186 6,548,477 0.1846 -0.97%
1996-05-03 0 1.030 1.020 1.030 1.010 1.030 1,772,000 1,816,300 1.0250 0.186 0.184 0.186 0.182 0.186 9,817,175 0.1850 0.00%
1996-05-02 0 1.030 1.020 1.030 1.030 1.060 3,336,000 3,480,520 1.0433 0.186 0.184 0.186 0.186 0.191 18,481,995 0.1883 0.00%
1996-05-01 0 1.030 1.020 1.030 1.020 1.040 1,664,000 1,714,220 1.0302 0.186 0.184 0.186 0.184 0.188 9,218,837 0.1859 -0.96%
1996-04-30 0 1.040 1.030 1.040 1.020 1.050 2,420,000 2,504,180 1.0348 0.188 0.186 0.188 0.184 0.190 13,407,203 0.1868 1.96%
1996-04-29 0 1.020 1.020 1.030 1.020 1.060 5,240,000 5,439,160 1.0380 0.184 0.184 0.186 0.184 0.191 29,030,472 0.1874 -1.92%
1996-04-26 0 1.040 1.030 1.040 1.030 1.090 6,450,000 6,817,780 1.0570 0.188 0.186 0.188 0.186 0.197 35,734,073 0.1908 1.96%
1996-04-25 0 1.020 1.020 1.030 1.020 1.080 5,618,000 5,900,420 1.0503 0.184 0.184 0.186 0.184 0.195 31,124,655 0.1896 -6.42%
1996-04-24 0 1.090 1.080 1.090 1.070 1.200 26,500,000 29,923,880 1.1292 0.197 0.195 0.197 0.193 0.217 146,814,409 0.2038

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