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
2026-01-30 0 0.395 0.390 0.395 0.395 0.400 1,062,000 419,580 0.3951 0.395 0.390 0.395 0.395 0.400 1,062,000 0.3951 0.00%
2026-01-29 0 0.395 0.395 0.405 0.395 0.395 402,000 158,810 0.3950 0.395 0.395 0.405 0.395 0.395 402,000 0.3950 0.00%
2026-01-28 0 0.395 0.390 0.400 0.390 0.400 1,246,400 490,436 0.3935 0.395 0.390 0.400 0.390 0.400 1,246,400 0.3935 0.00%
2026-01-27 0 0.395 0.395 0.400 0.395 0.395 220,000 86,900 0.3950 0.395 0.395 0.400 0.395 0.395 220,000 0.3950 0.00%
2026-01-26 0 0.395 0.395 0.400 0.395 0.405 378,000 149,850 0.3964 0.395 0.395 0.400 0.395 0.405 378,000 0.3964 -2.47%
2026-01-23 0 0.405 0.400 0.405 0.395 0.405 434,000 172,820 0.3982 0.405 0.400 0.405 0.395 0.405 434,000 0.3982 0.00%
2026-01-22 0 0.405 0.400 0.405 0.395 0.405 90,000 35,970 0.3997 0.405 0.400 0.405 0.395 0.405 90,000 0.3997 1.25%
2026-01-21 0 0.400 0.390 0.395 0.390 0.405 246,000 97,140 0.3949 0.400 0.390 0.395 0.390 0.405 246,000 0.3949 0.00%
2026-01-20 0 0.400 0.395 0.400 0.400 0.400 26,000 10,400 0.4000 0.400 0.395 0.400 0.400 0.400 26,000 0.4000 0.00%
2026-01-19 0 0.400 0.400 0.415 0.400 0.410 350,000 142,130 0.4061 0.400 0.400 0.415 0.400 0.410 350,000 0.4061 -2.44%
2026-01-16 0 0.410 0.400 0.410 0.400 0.410 462,000 188,990 0.4091 0.410 0.400 0.410 0.400 0.410 462,000 0.4091 2.50%
2026-01-15 0 0.400 0.390 0.400 0.390 0.400 82,000 32,310 0.3940 0.400 0.390 0.400 0.390 0.400 82,000 0.3940 2.56%
2026-01-14 0 0.390 0.390 0.395 0.390 0.400 203,200 79,696 0.3922 0.390 0.390 0.395 0.390 0.400 203,200 0.3922 -2.50%
2026-01-13 0 0.400 0.400 0.410 0.395 0.415 476,800 192,730 0.4042 0.400 0.400 0.410 0.395 0.415 476,800 0.4042 1.27%
2026-01-12 0 0.395 0.395 0.405 0.395 0.410 482,000 192,650 0.3997 0.395 0.395 0.405 0.395 0.410 482,000 0.3997 0.00%
2026-01-09 0 0.395 0.395 0.400 0.395 0.400 84,000 33,260 0.3960 0.395 0.395 0.400 0.395 0.400 84,000 0.3960 -1.25%
2026-01-08 0 0.400 0.395 0.400 0.400 0.420 396,400 161,376 0.4071 0.400 0.395 0.400 0.400 0.420 396,400 0.4071 -4.76%
2026-01-07 0 0.420 0.400 0.420 0.400 0.420 398,000 160,800 0.4040 0.420 0.400 0.420 0.400 0.420 398,000 0.4040 5.00%
2026-01-06 0 0.400 0.390 0.405 0.400 0.410 36,000 14,440 0.4011 0.400 0.390 0.405 0.400 0.410 36,000 0.4011 -1.23%
2026-01-05 0 0.405 0.400 0.405 0.405 0.405 2,000 810 0.4050 0.405 0.400 0.405 0.405 0.405 2,000 0.4050 -1.22%
2026-01-02 0 0.410 0.395 0.410 0.395 0.410 200,000 79,230 0.3962 0.410 0.395 0.410 0.395 0.410 200,000 0.3962 1.23%
2025-12-31 0 0.405 0.395 0.405 0.400 0.420 520,000 208,530 0.4010 0.405 0.395 0.405 0.400 0.420 520,000 0.4010 -1.22%
2025-12-30 0 0.410 0.400 0.410 0.405 0.415 418,000 170,530 0.4080 0.410 0.400 0.410 0.405 0.415 418,000 0.4080 1.23%
2025-12-29 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2025-12-24 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2025-12-23 0 0.405 0.395 0.410 0.400 0.405 204,000 82,500 0.4044 0.405 0.395 0.410 0.400 0.405 204,000 0.4044 3.85%
2025-12-22 0 0.390 0.385 0.405 0.390 0.390 210,000 81,900 0.3900 0.390 0.385 0.405 0.390 0.390 210,000 0.3900 -1.27%
2025-12-19 0 0.395 0.395 0.405 - - 0 0 - 0.395 0.395 0.405 - - 0 - 0.00%
2025-12-18 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.395 0.395 0.395 20,000 0.3950 0.00%
2025-12-17 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
2025-12-16 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
2025-12-15 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
2025-12-12 0 0.395 0.390 0.395 0.390 0.395 74,000 29,130 0.3936 0.395 0.390 0.395 0.390 0.395 74,000 0.3936 0.00%
2025-12-11 0 0.395 0.395 0.400 0.395 0.395 22,000 8,690 0.3950 0.395 0.395 0.400 0.395 0.395 22,000 0.3950 0.00%
2025-12-10 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2025-12-09 0 0.395 0.395 0.400 0.395 0.395 316,000 124,820 0.3950 0.395 0.395 0.400 0.395 0.395 316,000 0.3950 1.28%
2025-12-08 0 0.390 0.390 0.395 0.390 0.395 200,000 78,480 0.3924 0.390 0.390 0.395 0.390 0.395 200,000 0.3924 -2.50%
2025-12-05 0 0.400 0.395 0.405 0.400 0.400 106,000 42,400 0.4000 0.400 0.395 0.405 0.400 0.400 106,000 0.4000 -1.23%
2025-12-04 0 0.405 0.395 0.405 0.405 0.405 8,000 3,240 0.4050 0.405 0.395 0.405 0.405 0.405 8,000 0.4050 2.53%
2025-12-03 0 0.395 0.390 0.395 0.395 0.395 188,000 74,260 0.3950 0.395 0.390 0.395 0.395 0.395 188,000 0.3950 0.00%
2025-12-02 0 0.395 0.395 0.400 0.395 0.400 118,000 46,620 0.3951 0.395 0.395 0.400 0.395 0.400 118,000 0.3951 -1.25%
2025-12-01 0 0.400 0.395 0.400 0.400 0.415 522,000 212,770 0.4076 0.400 0.395 0.400 0.400 0.415 522,000 0.4076 -3.61%
2025-11-28 0 0.415 0.410 0.420 0.410 0.415 258,000 106,220 0.4117 0.415 0.410 0.420 0.410 0.415 258,000 0.4117 3.75%
2025-11-27 0 0.400 0.400 0.410 0.390 0.405 320,000 126,350 0.3948 0.400 0.400 0.410 0.390 0.405 320,000 0.3948 1.27%
2025-11-26 0 0.395 0.395 0.410 0.395 0.415 54,400 21,550 0.3961 0.395 0.395 0.410 0.395 0.415 54,400 0.3961 0.00%
2025-11-25 0 0.395 0.395 0.410 0.390 0.395 54,000 21,180 0.3922 0.395 0.395 0.410 0.390 0.395 54,000 0.3922 0.00%
2025-11-24 0 0.395 0.395 0.415 0.395 0.415 124,000 49,020 0.3953 0.395 0.395 0.415 0.395 0.415 124,000 0.3953 1.28%
2025-11-21 0 0.390 0.385 0.390 0.390 0.400 348,000 136,500 0.3922 0.390 0.385 0.390 0.390 0.400 348,000 0.3922 -1.27%
2025-11-20 0 0.395 0.395 0.410 0.395 0.395 100,000 39,500 0.3950 0.395 0.395 0.410 0.395 0.395 100,000 0.3950 0.00%
2025-11-19 0 0.395 0.395 0.405 0.395 0.410 168,000 66,440 0.3955 0.395 0.395 0.405 0.395 0.410 168,000 0.3955 0.00%
2025-11-18 0 0.395 0.395 0.400 0.395 0.395 150,000 59,250 0.3950 0.395 0.395 0.400 0.395 0.395 150,000 0.3950 -1.25%
2025-11-17 0 0.400 0.400 0.405 0.395 0.400 412,000 163,160 0.3960 0.400 0.400 0.405 0.395 0.400 412,000 0.3960 0.00%
2025-11-14 0 0.400 0.395 0.405 0.395 0.415 624,000 248,080 0.3976 0.400 0.395 0.405 0.395 0.415 624,000 0.3976 1.27%
2025-11-13 0 0.395 0.390 0.405 0.395 0.405 468,000 185,590 0.3966 0.395 0.390 0.405 0.395 0.405 468,000 0.3966 -2.47%
2025-11-12 0 0.405 0.400 0.405 0.395 0.420 962,000 392,950 0.4085 0.405 0.400 0.405 0.395 0.420 962,000 0.4085 3.85%
2025-11-11 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.390 0.390 0.400 0.390 0.390 200,000 0.3900 0.00%
2025-11-10 0 0.390 0.390 0.395 0.385 0.400 320,000 125,800 0.3931 0.390 0.390 0.395 0.385 0.400 320,000 0.3931 -1.27%
2025-11-07 0 0.395 0.390 0.395 0.395 0.410 848,000 339,760 0.4007 0.395 0.390 0.395 0.395 0.410 848,000 0.4007 -1.25%
2025-11-06 0 0.400 0.395 0.410 0.395 0.400 406,000 161,660 0.3982 0.400 0.395 0.410 0.395 0.400 406,000 0.3982 -1.23%
2025-11-05 0 0.405 0.400 0.410 0.395 0.425 186,000 74,420 0.4001 0.405 0.400 0.410 0.395 0.425 186,000 0.4001 0.00%
2025-11-04 0 0.405 0.400 0.405 0.400 0.405 198,000 79,550 0.4018 0.405 0.400 0.405 0.400 0.405 198,000 0.4018 0.00%
2025-11-03 0 0.405 0.405 0.425 0.405 0.420 20,000 8,130 0.4065 0.405 0.405 0.425 0.405 0.420 20,000 0.4065 0.00%
2025-10-31 0 0.405 0.400 0.405 0.405 0.405 182,000 73,710 0.4050 0.405 0.400 0.405 0.405 0.405 182,000 0.4050 0.00%
2025-10-30 0 0.405 0.400 0.405 0.400 0.410 262,000 106,110 0.4050 0.405 0.400 0.405 0.400 0.410 262,000 0.4050 0.00%
2025-10-28 0 0.405 0.405 0.410 0.405 0.410 28,000 11,420 0.4079 0.405 0.405 0.410 0.405 0.410 28,000 0.4079 -3.57%
2025-10-27 0 0.420 0.410 0.425 0.420 0.430 290,000 122,040 0.4208 0.420 0.410 0.425 0.420 0.430 290,000 0.4208 -2.33%
2025-10-24 0 0.430 0.420 0.425 0.415 0.430 1,470,640 614,936 0.4181 0.430 0.420 0.425 0.415 0.430 1,470,640 0.4181 2.38%
2025-10-23 0 0.420 0.410 0.420 0.405 0.425 422,000 173,060 0.4101 0.420 0.410 0.420 0.405 0.425 422,000 0.4101 2.44%
2025-10-22 0 0.410 0.410 0.420 0.410 0.440 998,000 425,130 0.4260 0.410 0.410 0.420 0.410 0.440 998,000 0.4260 -5.75%
2025-10-21 0 0.435 0.420 0.435 0.420 0.440 1,064,000 455,850 0.4284 0.435 0.420 0.435 0.420 0.440 1,064,000 0.4284 3.57%
2025-10-20 0 0.420 0.410 0.420 0.410 0.430 108,000 44,650 0.4134 0.420 0.410 0.420 0.410 0.430 108,000 0.4134 1.20%
2025-10-17 0 0.415 0.400 0.415 0.400 0.415 402,000 161,870 0.4027 0.415 0.400 0.415 0.400 0.415 402,000 0.4027 -1.19%
2025-10-16 0 0.420 0.405 0.420 0.405 0.420 106,000 43,140 0.4070 0.420 0.405 0.420 0.405 0.420 106,000 0.4070 3.70%
2025-10-15 0 0.405 0.410 0.420 0.405 0.410 306,000 124,730 0.4076 0.405 0.410 0.420 0.405 0.410 306,000 0.4076 1.25%
2025-10-14 0 0.400 0.400 0.410 0.400 0.420 248,000 102,230 0.4122 0.400 0.400 0.410 0.400 0.420 248,000 0.4122 -3.61%
2025-10-13 0 0.415 0.410 0.415 0.410 0.420 308,000 128,010 0.4156 0.415 0.410 0.415 0.410 0.420 308,000 0.4156 0.00%
2025-10-10 0 0.415 0.415 0.430 0.410 0.445 1,236,000 520,230 0.4209 0.415 0.415 0.430 0.410 0.445 1,236,000 0.4209 0.00%
2025-10-09 0 0.415 0.415 0.420 0.410 0.445 946,000 400,820 0.4237 0.415 0.415 0.420 0.410 0.445 946,000 0.4237 -5.68%
2025-10-08 0 0.440 0.440 0.445 0.405 0.465 5,294,800 2,346,688 0.4432 0.440 0.440 0.445 0.405 0.465 5,294,800 0.4432 10.00%
2025-10-06 0 0.400 0.390 0.400 0.390 0.400 158,000 63,050 0.3991 0.400 0.390 0.400 0.390 0.400 158,000 0.3991 2.56%
2025-10-03 0 0.390 0.390 0.395 0.390 0.400 201,200 79,354 0.3944 0.390 0.390 0.395 0.390 0.400 201,200 0.3944 -3.70%
2025-10-02 0 0.405 0.395 0.405 0.390 0.405 1,046,000 416,420 0.3981 0.405 0.395 0.405 0.390 0.405 1,046,000 0.3981 3.85%
2025-09-30 0 0.390 0.390 0.395 0.390 0.390 52,000 20,280 0.3900 0.390 0.390 0.395 0.390 0.390 52,000 0.3900 0.00%
2025-09-29 0 0.390 0.385 0.390 0.385 0.390 58,000 22,340 0.3852 0.390 0.385 0.390 0.385 0.390 58,000 0.3852 1.30%
2025-09-26 0 0.385 0.385 0.395 0.385 0.395 118,000 45,510 0.3857 0.385 0.385 0.395 0.385 0.395 118,000 0.3857 0.00%
2025-09-25 0 0.385 0.385 0.395 0.385 0.390 24,000 9,260 0.3858 0.385 0.385 0.395 0.385 0.390 24,000 0.3858 -1.28%
2025-09-24 0 0.390 0.385 0.390 0.390 0.395 98,000 38,370 0.3915 0.390 0.385 0.390 0.390 0.395 98,000 0.3915 -2.50%
2025-09-23 0 0.400 0.385 0.400 0.385 0.400 224,400 89,416 0.3985 0.400 0.385 0.400 0.385 0.400 224,400 0.3985 1.27%
2025-09-22 0 0.395 0.385 0.400 0.395 0.400 152,000 60,720 0.3995 0.395 0.385 0.400 0.395 0.400 152,000 0.3995 0.00%
2025-09-19 0 0.395 0.390 0.395 0.395 0.395 76,000 30,020 0.3950 0.395 0.390 0.395 0.395 0.395 76,000 0.3950 -1.25%
2025-09-18 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2025-09-17 0 0.400 0.395 0.400 0.390 0.400 94,000 37,240 0.3962 0.400 0.395 0.400 0.390 0.400 94,000 0.3962 1.27%
2025-09-16 0 0.395 0.390 0.395 0.390 0.400 120,000 47,680 0.3973 0.395 0.390 0.395 0.390 0.400 120,000 0.3973 0.00%
2025-09-15 0 0.395 0.390 0.405 0.395 0.400 110,000 43,950 0.3995 0.395 0.390 0.405 0.395 0.400 110,000 0.3995 -1.25%
2025-09-12 0 0.400 0.395 0.405 0.395 0.400 366,000 145,910 0.3987 0.400 0.395 0.405 0.395 0.400 366,000 0.3987 1.27%
2025-09-11 0 0.395 0.395 0.405 0.395 0.415 649,600 259,608 0.3996 0.395 0.395 0.405 0.395 0.415 649,600 0.3996 -1.25%
2025-09-10 0 0.400 0.400 0.415 0.400 0.415 6,000 2,430 0.4050 0.400 0.400 0.415 0.400 0.415 6,000 0.4050 -2.44%
2025-09-09 0 0.410 0.400 0.410 0.405 0.410 130,000 52,710 0.4055 0.410 0.400 0.410 0.405 0.410 130,000 0.4055 0.00%
2025-09-08 0 0.420 0.405 0.420 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-09-05 0 0.420 0.405 0.420 0.405 0.420 169,600 70,026 0.4129 0.410 0.395 0.410 0.395 0.410 173,737 0.4031 0.00%
2025-09-04 0 0.420 0.415 0.420 0.425 0.425 28,000 11,640 0.4157 0.410 0.405 0.410 0.415 0.415 28,683 0.4058 0.00%
2025-09-03 0 0.420 0.405 0.420 0.415 0.425 114,000 47,840 0.4196 0.410 0.395 0.410 0.405 0.415 116,780 0.4097 3.70%
2025-09-02 0 0.405 0.405 0.415 0.405 0.420 355,200 147,572 0.4155 0.395 0.395 0.405 0.395 0.410 363,863 0.4056 -3.57%
2025-09-01 0 0.420 0.415 0.425 0.420 0.425 606,000 254,540 0.4200 0.410 0.405 0.415 0.410 0.415 620,780 0.4100 -1.18%
2025-08-29 0 0.425 0.415 0.425 0.415 0.425 146,000 60,890 0.4171 0.415 0.405 0.415 0.405 0.415 149,561 0.4071 0.00%
2025-08-28 0 0.425 0.405 0.425 0.405 0.425 438,000 179,140 0.4090 0.415 0.395 0.415 0.395 0.415 448,683 0.3993 1.19%
2025-08-27 0 0.420 0.415 0.425 0.420 0.420 330,000 138,600 0.4200 0.410 0.405 0.415 0.410 0.410 338,049 0.4100 0.00%
2025-08-26 0 0.420 0.410 0.425 0.415 0.420 148,000 61,810 0.4176 0.410 0.400 0.415 0.405 0.410 151,610 0.4077 0.00%
2025-08-25 0 0.420 0.420 0.425 0.420 0.430 486,000 206,020 0.4239 0.410 0.410 0.415 0.410 0.420 497,854 0.4138 1.20%
2025-08-22 0 0.415 0.410 0.415 0.400 0.420 690,000 284,240 0.4119 0.405 0.400 0.405 0.390 0.410 706,829 0.4021 3.75%
2025-08-21 0 0.400 0.395 0.400 0.400 0.405 78,000 31,240 0.4005 0.390 0.386 0.390 0.390 0.395 79,902 0.3910 -2.44%
2025-08-20 0 0.410 0.400 0.410 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2025-08-19 0 0.410 0.405 0.410 0.400 0.410 698,000 283,940 0.4068 0.400 0.395 0.400 0.390 0.400 715,024 0.3971 0.00%
2025-08-18 0 0.410 0.400 0.410 0.410 0.420 26,000 10,820 0.4162 0.400 0.390 0.400 0.400 0.410 26,634 0.4062 0.00%
2025-08-15 0 0.410 0.400 0.410 0.395 0.410 16,000 6,390 0.3994 0.400 0.390 0.400 0.386 0.400 16,390 0.3899 2.50%
2025-08-14 0 0.400 0.400 0.405 0.395 0.400 424,000 168,820 0.3982 0.390 0.390 0.395 0.386 0.390 434,341 0.3887 0.00%
2025-08-13 0 0.400 0.395 0.400 0.395 0.400 72,000 28,640 0.3978 0.390 0.386 0.390 0.386 0.390 73,756 0.3883 -1.23%
2025-08-12 0 0.405 0.395 0.410 0.400 0.405 146,000 58,990 0.4040 0.395 0.386 0.400 0.390 0.395 149,561 0.3944 2.53%
2025-08-11 0 0.395 0.395 0.400 0.395 0.400 174,000 69,280 0.3982 0.386 0.386 0.390 0.386 0.390 178,244 0.3887 -1.25%
2025-08-08 0 0.400 0.390 0.400 0.390 0.420 232,000 90,760 0.3912 0.390 0.381 0.390 0.381 0.410 237,659 0.3819 0.00%
2025-08-07 0 0.400 0.395 0.400 0.400 0.415 52,000 21,020 0.4042 0.390 0.386 0.390 0.390 0.405 53,268 0.3946 -1.23%
2025-08-06 0 0.405 0.400 0.415 0.395 0.405 190,000 75,710 0.3985 0.395 0.390 0.405 0.386 0.395 194,634 0.3890 0.00%
2025-08-05 0 0.405 0.400 0.405 0.400 0.405 124,000 49,780 0.4015 0.395 0.390 0.395 0.390 0.395 127,024 0.3919 2.53%
2025-08-04 0 0.395 0.395 0.415 0.395 0.420 144,000 57,850 0.4017 0.386 0.386 0.405 0.386 0.410 147,512 0.3922 -8.14%
2025-08-01 0 0.430 0.405 0.430 0.405 0.430 104,000 42,330 0.4070 0.420 0.395 0.420 0.395 0.420 106,537 0.3973 0.00%
2025-07-31 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.420 0.400 0.420 0.420 0.420 2,049 0.4198 1.18%
2025-07-30 0 0.425 0.410 0.425 0.410 0.430 272,000 114,030 0.4192 0.415 0.400 0.415 0.400 0.420 278,634 0.4092 1.19%
2025-07-29 0 0.420 0.410 0.425 0.420 0.420 20,000 8,400 0.4200 0.410 0.400 0.415 0.410 0.410 20,488 0.4100 0.00%
2025-07-28 0 0.420 0.415 0.420 0.415 0.425 292,000 122,500 0.4195 0.410 0.405 0.410 0.405 0.415 299,122 0.4095 0.00%
2025-07-25 0 0.420 0.410 0.420 0.410 0.420 508,000 210,640 0.4146 0.410 0.400 0.410 0.400 0.410 520,390 0.4048 3.70%
2025-07-24 0 0.405 0.405 0.410 0.400 0.410 314,000 126,930 0.4042 0.395 0.395 0.400 0.390 0.400 321,659 0.3946 1.25%
2025-07-23 0 0.400 0.395 0.400 0.400 0.415 1,428,000 576,500 0.4037 0.390 0.386 0.390 0.390 0.405 1,462,829 0.3941 -1.23%
2025-07-22 0 0.405 0.395 0.405 0.395 0.405 790,000 313,820 0.3972 0.395 0.386 0.395 0.386 0.395 809,268 0.3878 2.53%
2025-07-21 0 0.395 0.390 0.395 0.390 0.395 58,000 22,700 0.3914 0.386 0.381 0.386 0.381 0.386 59,415 0.3821 1.28%
2025-07-18 0 0.390 0.385 0.390 0.390 0.390 114,000 44,460 0.3900 0.381 0.376 0.381 0.381 0.381 116,780 0.3807 0.00%
2025-07-17 0 0.390 0.385 0.395 0.385 0.390 210,000 80,920 0.3853 0.381 0.376 0.386 0.376 0.381 215,122 0.3762 0.00%
2025-07-16 0 0.390 0.390 0.400 0.390 0.395 260,000 102,050 0.3925 0.381 0.381 0.390 0.381 0.386 266,341 0.3832 -2.50%
2025-07-15 0 0.400 0.395 0.405 0.390 0.405 138,000 55,320 0.4009 0.390 0.386 0.395 0.381 0.395 141,366 0.3913 -2.44%
2025-07-14 0 0.410 0.385 0.415 0.410 0.415 38,000 15,590 0.4103 0.400 0.376 0.405 0.400 0.405 38,927 0.4005 5.13%
2025-07-11 0 0.390 0.390 0.400 0.390 0.410 244,000 97,160 0.3982 0.381 0.381 0.390 0.381 0.400 249,951 0.3887 -2.50%
2025-07-10 0 0.400 0.385 0.400 0.390 0.400 188,000 73,870 0.3929 0.390 0.376 0.390 0.381 0.390 192,585 0.3836 1.27%
2025-07-09 0 0.395 0.395 0.400 0.380 0.400 324,000 127,000 0.3920 0.386 0.386 0.390 0.371 0.390 331,902 0.3826 2.60%
2025-07-08 0 0.385 0.385 0.400 0.380 0.400 536,000 206,770 0.3858 0.376 0.376 0.390 0.371 0.390 549,073 0.3766 0.00%
2025-07-07 0 0.385 0.380 0.390 0.385 0.385 2,000 770 0.3850 0.376 0.371 0.381 0.376 0.376 2,049 0.3758 0.00%
2025-07-04 0 0.385 0.385 0.395 0.385 0.395 160,000 63,170 0.3948 0.376 0.376 0.386 0.376 0.386 163,902 0.3854 0.00%
2025-07-03 0 0.385 0.380 0.390 - - 0 0 - 0.376 0.371 0.381 - - 0 - 0.00%
2025-07-02 0 0.385 0.385 0.395 0.385 0.390 120,000 46,400 0.3867 0.376 0.376 0.386 0.376 0.381 122,927 0.3775 -2.53%
2025-06-30 0 0.395 0.390 0.395 0.390 0.405 146,000 58,170 0.3984 0.386 0.381 0.386 0.381 0.395 149,561 0.3889 1.28%
2025-06-27 0 0.390 0.390 0.395 0.385 0.400 280,000 110,210 0.3936 0.381 0.381 0.386 0.376 0.390 286,829 0.3842 1.30%
2025-06-26 0 0.385 0.385 0.400 0.385 0.400 334,000 129,930 0.3890 0.376 0.376 0.390 0.376 0.390 342,146 0.3797 -1.28%
2025-06-25 0 0.390 0.390 0.395 0.385 0.395 298,000 115,590 0.3879 0.381 0.381 0.386 0.376 0.386 305,268 0.3787 1.30%
2025-06-24 0 0.385 0.380 0.385 0.365 0.400 4,392,000 1,644,790 0.3745 0.376 0.371 0.376 0.356 0.390 4,499,122 0.3656 -12.50%
2025-06-23 0 0.440 0.435 0.440 0.430 0.440 452,000 195,930 0.4335 0.430 0.425 0.430 0.420 0.430 463,024 0.4232 1.15%
2025-06-20 0 0.435 0.425 0.435 0.430 0.445 614,000 264,700 0.4311 0.425 0.415 0.425 0.420 0.434 628,976 0.4208 1.16%
2025-06-19 0 0.430 0.430 0.445 0.430 0.445 204,000 88,600 0.4343 0.420 0.420 0.434 0.420 0.434 208,976 0.4240 -1.15%
2025-06-18 0 0.435 0.430 0.435 0.425 0.445 278,000 119,690 0.4305 0.425 0.420 0.425 0.415 0.434 284,780 0.4203 -1.14%
2025-06-17 0 0.440 0.430 0.440 0.430 0.445 398,000 172,660 0.4338 0.430 0.420 0.430 0.420 0.434 407,707 0.4235 -1.12%
2025-06-16 0 0.445 0.430 0.445 0.440 0.450 64,000 28,270 0.4417 0.434 0.420 0.434 0.430 0.439 65,561 0.4312 0.00%
2025-06-13 0 0.445 0.430 0.450 0.435 0.455 90,000 39,450 0.4383 0.434 0.420 0.439 0.425 0.444 92,195 0.4279 -1.11%
2025-06-12 0 0.450 0.430 0.450 0.435 0.455 156,000 68,520 0.4392 0.439 0.420 0.439 0.425 0.444 159,805 0.4288 1.12%
2025-06-11 0 0.445 0.440 0.450 0.440 0.445 366,000 162,560 0.4442 0.434 0.430 0.439 0.430 0.434 374,927 0.4336 1.14%
2025-06-10 0 0.440 0.430 0.460 0.440 0.465 818,000 365,720 0.4471 0.430 0.420 0.449 0.430 0.454 837,951 0.4364 -4.35%
2025-06-09 0 0.460 0.450 0.460 0.435 0.460 1,176,000 532,840 0.4531 0.449 0.439 0.449 0.425 0.449 1,204,683 0.4423 5.75%
2025-06-06 0 0.435 0.425 0.440 0.420 0.435 1,172,000 504,310 0.4303 0.425 0.415 0.430 0.410 0.425 1,200,585 0.4201 1.16%
2025-06-05 0 0.430 0.425 0.430 0.415 0.430 438,000 183,760 0.4195 0.420 0.415 0.420 0.405 0.420 448,683 0.4096 2.38%
2025-06-04 0 0.420 0.405 0.420 0.410 0.420 106,000 43,520 0.4106 0.410 0.395 0.410 0.400 0.410 108,585 0.4008 2.44%
2025-06-03 0 0.410 0.405 0.410 0.410 0.410 10,000 4,100 0.4100 0.400 0.395 0.400 0.400 0.400 10,244 0.4002 0.00%
2025-06-02 0 0.410 0.405 0.410 0.400 0.430 144,000 58,740 0.4079 0.400 0.395 0.400 0.390 0.420 147,512 0.3982 -2.38%
2025-05-30 0 0.420 0.420 0.430 0.420 0.430 212,800 90,340 0.4245 0.410 0.410 0.420 0.410 0.420 217,990 0.4144 -2.33%
2025-05-29 0 0.430 0.420 0.430 0.415 0.430 46,000 19,140 0.4161 0.420 0.410 0.420 0.405 0.420 47,122 0.4062 1.18%
2025-05-28 0 0.425 0.410 0.425 0.425 0.425 34,000 14,400 0.4235 0.415 0.400 0.415 0.415 0.415 34,829 0.4134 2.41%
2025-05-27 0 0.415 0.415 0.420 0.410 0.410 160,000 65,600 0.4100 0.405 0.405 0.410 0.400 0.400 163,902 0.4002 -2.35%
2025-05-26 0 0.425 0.405 0.425 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2025-05-23 0 0.425 0.410 0.430 0.420 0.425 58,000 24,370 0.4202 0.415 0.400 0.420 0.410 0.415 59,415 0.4102 1.19%
2025-05-22 0 0.420 0.410 0.420 0.410 0.430 736,000 304,780 0.4141 0.410 0.400 0.410 0.400 0.420 753,951 0.4042 -1.18%
2025-05-21 0 0.425 0.415 0.425 0.415 0.435 466,000 193,450 0.4151 0.415 0.405 0.415 0.405 0.425 477,366 0.4052 -3.41%
2025-05-20 0 0.440 0.420 0.445 - - 0 0 - 0.430 0.410 0.434 - - 0 - 0.00%
2025-05-19 0 0.440 0.420 0.440 0.420 0.440 102,000 42,880 0.4204 0.430 0.410 0.430 0.410 0.430 104,488 0.4104 0.00%
2025-05-16 0 0.440 0.420 0.440 0.440 0.440 2,000 880 0.4400 0.430 0.410 0.430 0.430 0.430 2,049 0.4295 6.02%
2025-05-15 0 0.415 0.415 0.445 0.410 0.425 416,000 174,080 0.4185 0.405 0.405 0.434 0.400 0.415 426,146 0.4085 -2.35%
2025-05-14 0 0.425 0.435 0.440 0.425 0.425 136,000 58,300 0.4287 0.415 0.425 0.430 0.415 0.415 139,317 0.4185 -3.41%
2025-05-13 0 0.440 0.425 0.445 0.425 0.450 58,000 25,040 0.4317 0.430 0.415 0.434 0.415 0.439 59,415 0.4214 4.76%
2025-05-12 0 0.420 0.420 0.445 0.420 0.455 48,000 20,940 0.4363 0.410 0.410 0.434 0.410 0.444 49,171 0.4259 -6.67%
2025-05-09 0 0.450 0.425 0.445 0.425 0.450 70,400 30,032 0.4266 0.439 0.415 0.434 0.415 0.439 72,117 0.4164 2.27%
2025-05-08 0 0.440 0.430 0.440 0.430 0.445 58,000 25,040 0.4317 0.430 0.420 0.430 0.420 0.434 59,415 0.4214 2.33%
2025-05-07 0 0.430 0.415 0.435 0.415 0.445 6,000 2,580 0.4300 0.420 0.405 0.425 0.405 0.434 6,146 0.4198 -2.27%
2025-05-06 0 0.440 0.410 0.440 0.440 0.445 12,000 5,290 0.4408 0.430 0.400 0.430 0.430 0.434 12,293 0.4303 1.15%
2025-05-02 0 0.435 0.415 0.435 0.415 0.435 132,000 55,730 0.4222 0.425 0.405 0.425 0.405 0.425 135,220 0.4121 -2.25%
2025-04-30 0 0.445 0.425 0.445 0.425 0.445 38,000 16,190 0.4261 0.434 0.415 0.434 0.415 0.434 38,927 0.4159 0.00%
2025-04-29 0 0.445 0.420 0.445 0.425 0.450 64,000 27,290 0.4264 0.434 0.410 0.434 0.415 0.439 65,561 0.4163 1.14%
2025-04-28 0 0.440 0.430 0.440 0.430 0.445 90,000 39,330 0.4370 0.430 0.420 0.430 0.420 0.434 92,195 0.4266 1.15%
2025-04-25 0 0.435 0.425 0.435 0.410 0.445 720,000 314,410 0.4367 0.425 0.415 0.425 0.400 0.434 737,561 0.4263 2.35%
2025-04-24 0 0.425 0.410 0.425 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2025-04-23 0 0.425 0.420 0.425 0.425 0.425 2,000 850 0.4250 0.415 0.410 0.415 0.415 0.415 2,049 0.4149 0.00%
2025-04-22 0 0.425 0.400 0.425 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2025-04-17 0 0.425 0.405 0.425 0.420 0.425 38,000 15,970 0.4203 0.415 0.395 0.415 0.410 0.415 38,927 0.4103 4.94%
2025-04-16 0 0.405 0.405 0.420 0.400 0.425 94,000 37,760 0.4017 0.395 0.395 0.410 0.390 0.415 96,293 0.3921 0.00%
2025-04-15 0 0.405 0.410 0.425 0.400 0.425 10,000 4,120 0.4120 0.395 0.400 0.415 0.390 0.415 10,244 0.4022 -3.57%
2025-04-14 0 0.420 0.405 0.420 0.400 0.430 364,000 151,720 0.4168 0.410 0.395 0.410 0.390 0.420 372,878 0.4069 6.33%
2025-04-11 0 0.395 0.390 0.395 0.380 0.395 172,000 67,510 0.3925 0.386 0.381 0.386 0.371 0.386 176,195 0.3832 3.95%
2025-04-10 0 0.380 0.375 0.390 0.365 0.380 400,000 149,620 0.3741 0.371 0.366 0.381 0.356 0.371 409,756 0.3651 4.11%
2025-04-09 0 0.365 0.365 0.375 0.360 0.365 382,000 137,910 0.3610 0.356 0.356 0.366 0.351 0.356 391,317 0.3524 0.00%
2025-04-08 0 0.365 0.365 0.385 0.360 0.365 80,000 28,900 0.3613 0.356 0.356 0.376 0.351 0.356 81,951 0.3526 1.39%
2025-04-07 0 0.360 0.360 0.375 0.360 0.440 2,806,000 1,083,490 0.3861 0.351 0.351 0.366 0.351 0.430 2,874,439 0.3769 -20.00%
2025-04-03 0 0.450 0.440 0.450 0.440 0.460 530,000 236,260 0.4458 0.439 0.430 0.439 0.430 0.449 542,927 0.4352 0.00%
2025-04-02 0 0.450 0.440 0.450 0.450 0.450 6,000 2,700 0.4500 0.439 0.430 0.439 0.439 0.439 6,146 0.4393 3.45%
2025-04-01 0 0.435 0.435 0.440 0.435 0.460 208,000 92,340 0.4439 0.425 0.425 0.430 0.425 0.449 213,073 0.4334 0.00%
2025-03-31 0 0.435 0.435 0.450 0.435 0.450 28,000 12,330 0.4404 0.425 0.425 0.439 0.425 0.439 28,683 0.4299 -3.33%
2025-03-28 0 0.450 0.440 0.450 - - 0 0 - 0.439 0.430 0.439 - - 0 - 0.00%
2025-03-27 0 0.450 0.440 0.455 0.440 0.450 224,000 100,500 0.4487 0.439 0.430 0.444 0.430 0.439 229,463 0.4380 0.00%
2025-03-26 0 0.450 0.435 0.455 0.450 0.450 2,000 900 0.4500 0.439 0.425 0.444 0.439 0.439 2,049 0.4393 1.12%
2025-03-25 0 0.445 0.440 0.455 0.440 0.445 128,000 56,810 0.4438 0.434 0.430 0.444 0.430 0.434 131,122 0.4333 0.00%
2025-03-24 0 0.445 0.435 0.445 0.440 0.445 52,000 22,890 0.4402 0.434 0.425 0.434 0.430 0.434 53,268 0.4297 0.00%
2025-03-21 0 0.445 0.435 0.445 0.440 0.450 374,240 167,596 0.4478 0.434 0.425 0.434 0.430 0.439 383,368 0.4372 0.00%
2025-03-20 0 0.445 0.440 0.445 0.435 0.445 518,000 228,010 0.4402 0.434 0.430 0.434 0.425 0.434 530,634 0.4297 -1.11%
2025-03-19 0 0.450 0.440 0.450 0.440 0.450 920,000 409,510 0.4451 0.439 0.430 0.439 0.430 0.439 942,439 0.4345 0.00%
2025-03-18 0 0.450 0.440 0.450 0.430 0.450 500,000 220,260 0.4405 0.439 0.430 0.439 0.420 0.439 512,195 0.4300 2.27%
2025-03-17 0 0.440 0.435 0.440 0.435 0.440 260,000 113,460 0.4364 0.430 0.425 0.430 0.425 0.430 266,341 0.4260 2.33%
2025-03-14 0 0.430 0.430 0.435 0.430 0.440 428,000 185,430 0.4332 0.420 0.420 0.425 0.420 0.430 438,439 0.4229 -3.37%
2025-03-13 0 0.445 0.440 0.445 0.440 0.445 798,000 351,750 0.4408 0.434 0.430 0.434 0.430 0.434 817,463 0.4303 -1.11%
2025-03-12 0 0.450 0.440 0.450 0.440 0.450 408,000 182,370 0.4470 0.439 0.430 0.439 0.430 0.439 417,951 0.4363 0.00%
2025-03-11 0 0.450 0.445 0.450 0.440 0.450 212,000 94,510 0.4458 0.439 0.434 0.439 0.430 0.439 217,171 0.4352 0.00%
2025-03-10 0 0.450 0.440 0.450 0.440 0.450 166,000 74,110 0.4464 0.439 0.430 0.439 0.430 0.439 170,049 0.4358 0.00%
2025-03-07 0 0.450 0.445 0.450 0.445 0.450 312,000 140,030 0.4488 0.439 0.434 0.439 0.434 0.439 319,610 0.4381 0.00%
2025-03-06 0 0.450 0.450 0.455 0.440 0.455 918,000 410,550 0.4472 0.439 0.439 0.444 0.430 0.444 940,390 0.4366 -1.10%
2025-03-05 0 0.455 0.445 0.460 0.445 0.455 476,000 214,370 0.4504 0.444 0.434 0.449 0.434 0.444 487,610 0.4396 0.00%
2025-03-04 0 0.455 0.450 0.460 0.440 0.455 564,000 252,820 0.4483 0.444 0.439 0.449 0.430 0.444 577,756 0.4376 0.00%
2025-03-03 0 0.455 0.445 0.460 0.445 0.455 96,000 43,060 0.4485 0.444 0.434 0.449 0.434 0.444 98,341 0.4379 1.11%
2025-02-28 0 0.450 0.440 0.450 0.445 0.460 714,000 324,130 0.4540 0.439 0.430 0.439 0.434 0.449 731,415 0.4432 -1.10%
2025-02-27 0 0.455 0.450 0.455 0.450 0.460 326,000 146,890 0.4506 0.444 0.439 0.444 0.439 0.449 333,951 0.4399 0.00%
2025-02-26 0 0.455 0.450 0.455 0.445 0.465 696,000 314,520 0.4519 0.444 0.439 0.444 0.434 0.454 712,976 0.4411 0.00%
2025-02-25 0 0.455 0.455 0.460 0.445 0.465 872,000 398,890 0.4574 0.444 0.444 0.449 0.434 0.454 893,268 0.4466 0.00%
2025-02-24 0 0.455 0.455 0.465 0.450 0.465 88,000 40,500 0.4602 0.444 0.444 0.454 0.439 0.454 90,146 0.4493 -1.09%
2025-02-21 0 0.460 0.455 0.460 0.450 0.475 2,367,600 1,083,688 0.4577 0.449 0.444 0.449 0.439 0.464 2,425,346 0.4468 -3.16%
2025-02-20 0 0.475 0.470 0.475 0.470 0.480 634,000 302,920 0.4778 0.464 0.459 0.464 0.459 0.469 649,463 0.4664 -1.04%
2025-02-19 0 0.480 0.475 0.480 0.450 0.480 1,114,000 520,800 0.4675 0.469 0.464 0.469 0.439 0.469 1,141,171 0.4564 5.49%
2025-02-18 0 0.455 0.450 0.455 0.445 0.455 117,280 52,404 0.4468 0.444 0.439 0.444 0.434 0.444 120,140 0.4362 0.00%
2025-02-17 0 0.455 0.450 0.455 0.435 0.455 354,000 157,220 0.4441 0.444 0.439 0.444 0.425 0.444 362,634 0.4335 0.00%
2025-02-14 0 0.455 0.435 0.455 0.435 0.455 2,444,000 1,082,120 0.4428 0.444 0.425 0.444 0.425 0.444 2,503,610 0.4322 -1.09%
2025-02-13 0 0.460 0.460 0.475 0.450 0.495 2,330,000 1,096,140 0.4704 0.449 0.449 0.464 0.439 0.483 2,386,829 0.4592 0.00%
2025-02-12 0 0.460 0.455 0.460 0.445 0.470 760,000 345,350 0.4544 0.449 0.444 0.449 0.434 0.459 778,537 0.4436 -4.17%
2025-02-11 0 0.480 0.460 0.480 0.450 0.485 464,000 213,970 0.4611 0.469 0.449 0.469 0.439 0.473 475,317 0.4502 2.13%
2025-02-10 0 0.470 0.465 0.470 0.470 0.475 110,000 52,000 0.4727 0.459 0.454 0.459 0.459 0.464 112,683 0.4615 -1.05%
2025-02-07 0 0.475 0.470 0.475 0.470 0.475 168,000 79,530 0.4734 0.464 0.459 0.464 0.459 0.464 172,098 0.4621 -1.04%
2025-02-06 0 0.480 0.470 0.480 0.465 0.490 586,000 281,130 0.4797 0.469 0.459 0.469 0.454 0.478 600,293 0.4683 0.00%
2025-02-05 0 0.480 0.470 0.480 0.465 0.490 690,000 329,420 0.4774 0.469 0.459 0.469 0.454 0.478 706,829 0.4661 0.00%
2025-02-04 0 0.480 0.470 0.480 0.465 0.500 2,470,000 1,191,370 0.4823 0.469 0.459 0.469 0.454 0.488 2,530,244 0.4709 1.05%
2025-02-03 0 0.475 0.450 0.475 0.420 0.475 937,200 430,766 0.4596 0.464 0.439 0.464 0.410 0.464 960,059 0.4487 7.95%
2025-01-28 0 0.440 0.425 0.440 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2025-01-27 0 0.440 0.425 0.445 0.430 0.440 234,000 100,660 0.4302 0.430 0.415 0.434 0.420 0.430 239,707 0.4199 2.33%
2025-01-24 0 0.430 0.430 0.440 0.430 0.430 242,000 104,060 0.4300 0.420 0.420 0.430 0.420 0.420 247,902 0.4198 0.00%
2025-01-23 0 0.430 0.430 0.435 0.425 0.435 220,000 94,370 0.4290 0.420 0.420 0.425 0.415 0.425 225,366 0.4187 0.00%
2025-01-22 0 0.430 0.425 0.430 0.430 0.445 360,000 155,330 0.4315 0.420 0.415 0.420 0.420 0.434 368,780 0.4212 -2.27%
2025-01-21 0 0.440 0.435 0.440 0.435 0.445 288,000 126,560 0.4394 0.430 0.425 0.430 0.425 0.434 295,024 0.4290 -2.22%
2025-01-20 0 0.450 0.445 0.450 - - 0 0 - 0.439 0.434 0.439 - - 0 - 0.00%
2025-01-17 0 0.450 0.450 0.455 0.450 0.460 96,000 43,720 0.4554 0.439 0.439 0.444 0.439 0.449 98,341 0.4446 0.00%
2025-01-16 0 0.450 0.425 0.450 0.450 0.450 8,000 3,600 0.4500 0.439 0.415 0.439 0.439 0.439 8,195 0.4393 0.00%
2025-01-15 0 0.450 0.450 0.455 0.445 0.450 12,000 5,350 0.4458 0.439 0.439 0.444 0.434 0.439 12,293 0.4352 1.12%
2025-01-14 0 0.445 0.445 0.450 0.445 0.460 45,200 20,300 0.4491 0.434 0.434 0.439 0.434 0.449 46,302 0.4384 -2.20%
2025-01-13 0 0.455 0.445 0.455 - - 0 0 - 0.444 0.434 0.444 - - 0 - 0.00%
2025-01-10 0 0.455 0.445 0.460 0.445 0.460 28,000 12,810 0.4575 0.444 0.434 0.449 0.434 0.449 28,683 0.4466 1.11%
2025-01-09 0 0.450 0.450 0.455 0.450 0.455 34,000 15,440 0.4541 0.439 0.439 0.444 0.439 0.444 34,829 0.4433 -1.10%
2025-01-08 0 0.455 0.445 0.455 0.445 0.455 60,000 26,800 0.4467 0.444 0.434 0.444 0.434 0.444 61,463 0.4360 1.11%
2025-01-07 0 0.450 0.450 0.460 0.445 0.460 30,000 13,590 0.4530 0.439 0.439 0.449 0.434 0.449 30,732 0.4422 -2.17%
2025-01-06 0 0.460 0.450 0.460 - - 0 0 - 0.449 0.439 0.449 - - 0 - 0.00%
2025-01-03 0 0.460 0.445 0.465 0.445 0.460 248,000 111,840 0.4510 0.449 0.434 0.454 0.434 0.449 254,049 0.4402 1.10%
2025-01-02 0 0.455 0.445 0.455 0.445 0.465 172,000 77,580 0.4510 0.444 0.434 0.444 0.434 0.454 176,195 0.4403 -2.15%
2024-12-31 0 0.465 0.445 0.465 0.460 0.465 102,000 47,270 0.4634 0.454 0.434 0.454 0.449 0.454 104,488 0.4524 1.09%
2024-12-30 0 0.460 0.445 0.460 0.450 0.460 560,400 254,074 0.4534 0.449 0.434 0.449 0.439 0.449 574,068 0.4426 0.00%
2024-12-27 0 0.460 0.455 0.470 0.460 0.475 100,000 46,820 0.4682 0.449 0.444 0.459 0.449 0.464 102,439 0.4571 -2.13%
2024-12-24 0 0.470 0.450 0.470 0.455 0.470 120,000 55,640 0.4637 0.459 0.439 0.459 0.444 0.459 122,927 0.4526 3.30%
2024-12-23 0 0.455 0.445 0.455 0.445 0.460 132,000 59,840 0.4533 0.444 0.434 0.444 0.434 0.449 135,220 0.4425 0.00%
2024-12-20 0 0.455 0.440 0.455 0.440 0.455 159,200 71,414 0.4486 0.444 0.430 0.444 0.430 0.444 163,083 0.4379 -1.09%
2024-12-19 0 0.460 0.445 0.460 0.445 0.460 102,000 46,680 0.4576 0.449 0.434 0.449 0.434 0.449 104,488 0.4468 1.10%
2024-12-18 0 0.455 0.450 0.455 0.445 0.455 118,000 53,460 0.4531 0.444 0.439 0.444 0.434 0.444 120,878 0.4423 2.25%
2024-12-17 0 0.445 0.445 0.460 0.445 0.460 446,000 201,510 0.4518 0.434 0.434 0.449 0.434 0.449 456,878 0.4411 -4.30%
2024-12-16 0 0.465 0.450 0.465 0.450 0.470 330,000 150,990 0.4575 0.454 0.439 0.454 0.439 0.459 338,049 0.4467 0.00%
2024-12-13 0 0.465 0.450 0.465 0.450 0.465 258,000 118,150 0.4579 0.454 0.439 0.454 0.439 0.454 264,293 0.4470 1.09%
2024-12-12 0 0.460 0.455 0.460 0.455 0.480 356,000 165,230 0.4641 0.449 0.444 0.449 0.444 0.469 364,683 0.4531 -1.08%
2024-12-11 0 0.465 0.455 0.465 0.460 0.465 104,000 48,070 0.4622 0.454 0.444 0.454 0.449 0.454 106,537 0.4512 1.09%
2024-12-10 0 0.460 0.455 0.460 0.455 0.465 194,000 88,990 0.4587 0.449 0.444 0.449 0.444 0.454 198,732 0.4478 -1.08%
2024-12-09 0 0.465 0.455 0.465 0.450 0.465 578,000 265,620 0.4596 0.454 0.444 0.454 0.439 0.454 592,098 0.4486 3.33%
2024-12-06 0 0.460 0.455 0.465 0.460 0.465 150,000 69,380 0.4625 0.439 0.435 0.444 0.439 0.444 157,073 0.4417 -2.13%
2024-12-05 0 0.470 0.450 0.470 0.455 0.475 354,008 162,323 0.4585 0.449 0.430 0.449 0.435 0.454 370,701 0.4379 1.08%
2024-12-04 0 0.465 0.455 0.465 0.460 0.465 210,000 96,950 0.4617 0.444 0.435 0.444 0.439 0.444 219,902 0.4409 -1.06%
2024-12-03 0 0.470 0.455 0.470 0.460 0.480 142,000 66,820 0.4706 0.449 0.435 0.449 0.439 0.458 148,696 0.4494 0.00%
2024-12-02 0 0.470 0.460 0.470 0.455 0.475 106,000 49,730 0.4692 0.449 0.439 0.449 0.435 0.454 110,998 0.4480 0.00%
2024-11-29 0 0.470 0.455 0.470 0.455 0.470 248,000 114,720 0.4626 0.449 0.435 0.449 0.435 0.449 259,694 0.4418 0.00%
2024-11-28 0 0.470 0.455 0.470 0.455 0.470 810,000 374,740 0.4626 0.449 0.435 0.449 0.435 0.449 848,195 0.4418 -1.05%
2024-11-27 0 0.475 0.470 0.475 0.465 0.475 872,000 409,340 0.4694 0.454 0.449 0.454 0.444 0.454 913,119 0.4483 1.06%
2024-11-26 0 0.470 0.465 0.470 0.465 0.480 426,000 200,000 0.4695 0.449 0.444 0.449 0.444 0.458 446,088 0.4483 0.00%
2024-11-25 0 0.470 0.460 0.470 0.450 0.470 342,000 157,570 0.4607 0.449 0.439 0.449 0.430 0.449 358,127 0.4400 2.17%
2024-11-22 0 0.460 0.450 0.460 0.450 0.470 408,000 187,880 0.4605 0.439 0.430 0.439 0.430 0.449 427,239 0.4398 -1.08%
2024-11-21 0 0.465 0.460 0.470 0.460 0.475 658,000 307,530 0.4674 0.444 0.439 0.449 0.439 0.454 689,028 0.4463 0.00%
2024-11-20 0 0.465 0.465 0.470 0.465 0.480 532,000 251,070 0.4719 0.444 0.444 0.449 0.444 0.458 557,086 0.4507 -1.06%
2024-11-19 0 0.470 0.465 0.475 0.465 0.480 1,786,800 842,694 0.4716 0.449 0.444 0.454 0.444 0.458 1,871,056 0.4504 6.82%
2024-11-18 0 0.440 0.440 0.450 0.440 0.470 24,000 10,620 0.4425 0.420 0.420 0.430 0.420 0.449 25,132 0.4226 -3.30%
2024-11-15 0 0.455 0.440 0.455 0.435 0.460 362,000 159,620 0.4409 0.435 0.420 0.435 0.415 0.439 379,070 0.4211 2.25%
2024-11-14 0 0.445 0.435 0.445 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2024-11-13 0 0.445 0.435 0.445 0.435 0.465 20,000 8,880 0.4440 0.425 0.415 0.425 0.415 0.444 20,943 0.4240 0.00%
2024-11-12 0 0.445 0.440 0.445 0.435 0.450 348,000 152,980 0.4396 0.425 0.420 0.425 0.415 0.430 364,410 0.4198 1.14%
2024-11-11 0 0.440 0.440 0.455 0.440 0.455 274,000 123,120 0.4493 0.420 0.420 0.435 0.420 0.435 286,920 0.4291 -3.30%
2024-11-08 0 0.455 0.450 0.465 0.450 0.465 314,000 142,160 0.4527 0.435 0.430 0.444 0.430 0.444 328,807 0.4324 1.11%
2024-11-07 0 0.450 0.450 0.465 0.445 0.455 410,000 184,740 0.4506 0.430 0.430 0.444 0.425 0.435 429,333 0.4303 -2.17%
2024-11-06 0 0.460 0.445 0.460 0.445 0.465 320,000 144,980 0.4531 0.439 0.425 0.439 0.425 0.444 335,089 0.4327 1.10%
2024-11-05 0 0.455 0.455 0.470 0.450 0.475 1,634,000 748,470 0.4581 0.435 0.435 0.449 0.430 0.454 1,711,050 0.4374 -5.21%
2024-11-04 0 0.480 0.465 0.480 0.460 0.480 112,000 51,690 0.4615 0.458 0.444 0.458 0.439 0.458 117,281 0.4407 2.13%
2024-11-01 0 0.470 0.460 0.470 0.460 0.470 478,000 222,290 0.4650 0.449 0.439 0.449 0.439 0.449 500,540 0.4441 -2.08%
2024-10-31 0 0.480 0.465 0.480 0.465 0.480 16,000 7,620 0.4763 0.458 0.444 0.458 0.444 0.458 16,754 0.4548 2.13%
2024-10-30 0 0.470 0.465 0.470 0.465 0.480 822,000 385,770 0.4693 0.449 0.444 0.449 0.444 0.458 860,761 0.4482 -2.08%
2024-10-29 0 0.480 0.465 0.480 0.470 0.480 940,000 443,620 0.4719 0.458 0.444 0.458 0.449 0.458 984,325 0.4507 0.00%
2024-10-28 0 0.480 0.475 0.480 0.470 0.480 94,000 45,080 0.4796 0.458 0.454 0.458 0.449 0.458 98,433 0.4580 0.00%
2024-10-25 0 0.480 0.475 0.480 0.470 0.480 228,000 107,910 0.4733 0.458 0.454 0.458 0.449 0.458 238,751 0.4520 0.00%
2024-10-24 0 0.480 0.480 0.485 0.480 0.495 86,000 41,430 0.4817 0.458 0.458 0.463 0.458 0.473 90,055 0.4601 -3.03%
2024-10-23 0 0.495 0.490 0.495 0.475 0.495 304,000 147,380 0.4848 0.473 0.468 0.473 0.454 0.473 318,335 0.4630 1.02%
2024-10-22 0 0.490 0.480 0.490 0.480 0.500 802,000 385,950 0.4812 0.468 0.458 0.468 0.458 0.477 839,818 0.4596 -1.01%
2024-10-21 0 0.495 0.490 0.495 0.490 0.510 424,000 213,030 0.5024 0.473 0.468 0.473 0.468 0.487 443,993 0.4798 -2.94%
2024-10-18 0 0.510 0.485 0.510 0.480 0.520 2,282,000 1,136,800 0.4982 0.487 0.463 0.487 0.458 0.497 2,389,607 0.4757 6.25%
2024-10-17 0 0.480 0.475 0.480 0.470 0.500 981,200 475,458 0.4846 0.458 0.454 0.458 0.449 0.477 1,027,468 0.4627 -4.00%
2024-10-16 0 0.500 0.490 0.510 0.480 0.520 370,000 182,000 0.4919 0.477 0.468 0.487 0.458 0.497 387,447 0.4697 1.01%
2024-10-15 0 0.495 0.485 0.495 0.485 0.510 1,234,000 615,370 0.4987 0.473 0.463 0.473 0.463 0.487 1,292,189 0.4762 -1.00%
2024-10-14 0 0.500 0.490 0.500 0.480 0.510 1,424,000 695,580 0.4885 0.477 0.468 0.477 0.458 0.487 1,491,148 0.4665 0.00%
2024-10-10 0 0.500 0.490 0.500 0.480 0.510 1,352,400 662,558 0.4899 0.477 0.468 0.477 0.458 0.487 1,416,172 0.4679 1.01%
2024-10-09 0 0.495 0.485 0.495 0.475 0.520 3,410,000 1,670,650 0.4899 0.473 0.463 0.473 0.454 0.497 3,570,797 0.4679 -1.00%
2024-10-08 0 0.500 0.500 0.510 0.500 0.610 3,914,000 2,089,500 0.5339 0.477 0.477 0.487 0.477 0.583 4,098,563 0.5098 -15.25%
2024-10-07 0 0.590 0.580 0.590 0.570 0.670 19,176,000 11,926,880 0.6220 0.563 0.554 0.563 0.544 0.640 20,080,234 0.5940 5.36%
2024-10-04 0 0.560 0.550 0.560 0.455 0.580 25,516,000 13,606,090 0.5332 0.535 0.525 0.535 0.435 0.554 26,719,193 0.5092 23.08%
2024-10-03 0 0.455 0.450 0.455 0.425 0.455 3,468,000 1,522,930 0.4391 0.435 0.430 0.435 0.406 0.435 3,631,532 0.4194 9.64%
2024-10-02 0 0.415 0.415 0.420 0.385 0.415 1,140,000 462,950 0.4061 0.396 0.396 0.401 0.368 0.396 1,193,756 0.3878 5.06%
2024-09-30 0 0.395 0.395 0.400 0.385 0.410 386,000 151,060 0.3913 0.377 0.377 0.382 0.368 0.392 404,202 0.3737 1.28%
2024-09-27 0 0.390 0.390 0.400 0.385 0.415 748,000 292,700 0.3913 0.372 0.372 0.382 0.368 0.396 783,272 0.3737 1.30%
2024-09-26 0 0.385 0.385 0.390 0.375 0.390 496,000 189,300 0.3817 0.368 0.368 0.372 0.358 0.372 519,389 0.3645 -1.28%
2024-09-25 0 0.390 0.380 0.390 0.385 0.390 120,000 46,210 0.3851 0.372 0.363 0.372 0.368 0.372 125,659 0.3677 0.00%
2024-09-24 0 0.390 0.380 0.390 0.370 0.390 140,000 53,420 0.3816 0.372 0.363 0.372 0.353 0.372 146,602 0.3644 -1.27%
2024-09-23 0 0.395 0.370 0.395 0.380 0.395 82,000 31,590 0.3852 0.377 0.353 0.377 0.363 0.377 85,867 0.3679 2.60%
2024-09-20 0 0.385 0.380 0.385 0.385 0.385 16,000 6,160 0.3850 0.368 0.363 0.368 0.368 0.368 16,754 0.3677 -2.53%
2024-09-19 0 0.395 0.385 0.395 0.380 0.395 86,000 32,890 0.3824 0.377 0.368 0.377 0.363 0.377 90,055 0.3652 -1.25%
2024-09-17 0 0.400 0.370 0.400 0.400 0.415 10,000 4,030 0.4030 0.382 0.353 0.382 0.382 0.396 10,472 0.3849 5.26%
2024-09-16 0 0.380 0.380 0.410 0.380 0.380 72,000 27,360 0.3800 0.363 0.363 0.392 0.363 0.363 75,395 0.3629 -2.56%
2024-09-13 0 0.390 0.390 0.400 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2024-09-12 0 0.390 0.375 0.420 - - 0 0 - 0.372 0.358 0.401 - - 0 - 0.00%
2024-09-11 0 0.390 0.390 0.400 0.365 0.390 260,000 99,410 0.3823 0.372 0.372 0.382 0.349 0.372 272,260 0.3651 2.63%
2024-09-10 0 0.380 0.380 0.395 0.380 0.400 168,000 64,760 0.3855 0.363 0.363 0.377 0.363 0.382 175,922 0.3681 0.00%
2024-09-09 0 0.380 0.375 0.385 0.375 0.430 314,400 121,416 0.3862 0.363 0.358 0.368 0.358 0.411 329,225 0.3688 -8.43%
2024-09-05 0 0.415 0.395 0.420 0.395 0.415 84,000 34,090 0.4058 0.396 0.377 0.401 0.377 0.396 87,961 0.3876 2.47%
2024-09-04 0 0.405 0.390 0.405 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2024-09-03 0 0.405 0.405 0.425 0.390 0.410 152,400 61,040 0.4005 0.387 0.387 0.406 0.372 0.392 159,586 0.3825 -1.22%
2024-09-02 0 0.430 0.395 0.435 - - 0 0 - 0.392 0.360 0.396 - - 0 - 0.00%
2024-08-30 0 0.430 0.395 0.430 - - 0 0 - 0.392 0.360 0.392 - - 0 - 0.00%
2024-08-29 0 0.430 0.400 0.430 0.415 0.435 22,000 9,170 0.4168 0.392 0.364 0.392 0.378 0.396 24,161 0.3795 3.61%
2024-08-28 0 0.415 0.405 0.420 0.405 0.435 24,000 9,780 0.4075 0.378 0.369 0.382 0.369 0.396 26,358 0.3710 0.00%
2024-08-27 0 0.415 0.410 0.415 0.420 0.440 212,000 89,130 0.4204 0.378 0.373 0.378 0.382 0.401 232,826 0.3828 -2.35%
2024-08-26 0 0.425 0.415 0.425 0.400 0.425 202,000 84,350 0.4176 0.387 0.378 0.387 0.364 0.387 221,844 0.3802 1.19%
2024-08-23 0 0.420 0.405 0.420 - - 0 0 - 0.382 0.369 0.382 - - 0 - -1.18%
2024-08-22 0 0.425 0.410 0.435 0.390 0.435 1,588,000 637,260 0.4013 0.387 0.373 0.396 0.355 0.396 1,743,997 0.3654 6.25%
2024-08-21 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.364 0.364 0.373 0.364 0.364 13,179 0.3642 -4.76%
2024-08-20 0 0.420 0.405 0.420 0.425 0.445 6,000 2,590 0.4317 0.382 0.369 0.382 0.387 0.405 6,589 0.3931 3.70%
2024-08-19 0 0.405 0.405 0.410 0.395 0.415 165,200 65,690 0.3976 0.369 0.369 0.373 0.360 0.378 181,428 0.3621 0.00%
2024-08-16 0 0.405 0.405 0.410 0.400 0.410 262,000 105,250 0.4017 0.369 0.369 0.373 0.364 0.373 287,738 0.3658 0.00%
2024-08-15 0 0.405 0.400 0.410 0.405 0.445 310,000 126,210 0.4071 0.369 0.364 0.373 0.369 0.405 340,453 0.3707 -2.41%
2024-08-14 0 0.415 0.410 0.415 0.410 0.430 1,334,000 554,240 0.4155 0.378 0.373 0.378 0.373 0.392 1,465,046 0.3783 -5.68%
2024-08-13 0 0.440 0.420 0.440 - - 0 0 - 0.401 0.382 0.401 - - 0 - 0.00%
2024-08-12 0 0.440 0.425 0.445 0.430 0.440 58,000 24,960 0.4303 0.401 0.387 0.405 0.392 0.401 63,698 0.3919 2.33%
2024-08-09 0 0.430 0.435 0.440 - - 0 0 - 0.392 0.396 0.401 - - 0 - 0.00%
2024-08-08 0 0.430 0.435 0.440 - - 2,000 880 0.4400 0.392 0.396 0.401 - - 2,196 0.4006 0.00%
2024-08-07 0 0.430 0.435 0.440 0.430 0.445 96,000 41,430 0.4316 0.392 0.396 0.401 0.392 0.405 105,431 0.3930 0.00%
2024-08-06 0 0.430 0.435 0.440 0.430 0.445 14,000 6,080 0.4343 0.392 0.396 0.401 0.392 0.405 15,375 0.3954 0.00%
2024-08-05 0 0.430 0.430 0.440 0.430 0.435 68,000 29,360 0.4318 0.392 0.392 0.401 0.392 0.396 74,680 0.3931 -4.44%
2024-08-02 0 0.450 0.435 0.450 0.435 0.450 80,000 35,400 0.4425 0.410 0.396 0.410 0.396 0.410 87,859 0.4029 3.45%
2024-08-01 0 0.435 0.440 0.450 0.435 0.435 2,000 870 0.4350 0.396 0.401 0.410 0.396 0.396 2,196 0.3961 -4.40%
2024-07-31 0 0.455 0.440 0.455 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2024-07-30 0 0.455 0.430 0.455 0.435 0.455 102,000 44,410 0.4354 0.414 0.392 0.414 0.396 0.414 112,020 0.3964 3.41%
2024-07-29 0 0.440 0.440 0.455 0.440 0.440 4,000 1,760 0.4400 0.401 0.401 0.414 0.401 0.401 4,393 0.4006 -2.22%
2024-07-26 0 0.450 0.450 0.460 0.435 0.460 1,000,000 445,650 0.4457 0.410 0.410 0.419 0.396 0.419 1,098,235 0.4058 3.45%
2024-07-25 0 0.435 0.435 0.450 0.435 0.450 238,800 105,990 0.4438 0.396 0.396 0.410 0.396 0.410 262,259 0.4041 -3.33%
2024-07-24 0 0.450 0.450 0.455 0.440 0.460 134,000 60,390 0.4507 0.410 0.410 0.414 0.401 0.419 147,164 0.4104 2.27%
2024-07-23 0 0.440 0.440 0.445 0.440 0.450 114,000 50,350 0.4417 0.401 0.401 0.405 0.401 0.410 125,199 0.4022 -2.22%
2024-07-22 0 0.450 0.440 0.450 0.450 0.455 52,000 23,570 0.4533 0.410 0.401 0.410 0.410 0.414 57,108 0.4127 0.00%
2024-07-19 0 0.450 0.450 0.460 0.450 0.460 116,000 52,228 0.4502 0.410 0.410 0.419 0.410 0.419 127,395 0.4100 -3.23%
2024-07-18 0 0.465 0.460 0.465 0.455 0.465 22,000 10,120 0.4600 0.423 0.419 0.423 0.414 0.423 24,161 0.4189 1.09%
2024-07-17 0 0.460 0.455 0.470 0.455 0.475 279,200 128,442 0.4600 0.419 0.414 0.428 0.414 0.433 306,627 0.4189 -1.08%
2024-07-16 0 0.465 0.465 0.470 0.460 0.470 254,000 117,430 0.4623 0.423 0.423 0.428 0.419 0.428 278,952 0.4210 1.09%
2024-07-15 0 0.460 0.450 0.460 0.450 0.465 468,000 214,740 0.4588 0.419 0.410 0.419 0.410 0.423 513,974 0.4178 0.00%
2024-07-12 0 0.460 0.460 0.465 0.435 0.465 784,000 353,920 0.4514 0.419 0.419 0.423 0.396 0.423 861,016 0.4110 0.00%
2024-07-11 0 0.460 0.450 0.460 0.450 0.460 107,200 48,536 0.4528 0.419 0.410 0.419 0.410 0.419 117,731 0.4123 1.10%
2024-07-10 0 0.455 0.450 0.455 0.445 0.455 92,000 41,240 0.4483 0.414 0.410 0.414 0.405 0.414 101,038 0.4082 2.25%
2024-07-09 0 0.445 0.445 0.460 0.440 0.465 1,518,000 683,280 0.4501 0.405 0.405 0.419 0.401 0.423 1,667,121 0.4099 1.14%
2024-07-08 0 0.440 0.430 0.440 0.430 0.445 180,800 78,862 0.4362 0.401 0.392 0.401 0.392 0.405 198,561 0.3972 -1.12%
2024-07-05 0 0.445 0.435 0.445 0.430 0.455 942,000 414,470 0.4400 0.405 0.396 0.405 0.392 0.414 1,034,538 0.4006 -3.26%
2024-07-04 0 0.460 0.450 0.460 0.445 0.465 902,000 404,760 0.4487 0.419 0.410 0.419 0.405 0.423 990,608 0.4086 -2.13%
2024-07-03 0 0.470 0.460 0.470 0.460 0.470 84,000 38,760 0.4614 0.428 0.419 0.428 0.419 0.428 92,252 0.4202 -1.05%
2024-07-02 0 0.475 0.465 0.475 0.465 0.480 697,200 328,556 0.4713 0.433 0.423 0.433 0.423 0.437 765,690 0.4291 3.26%
2024-06-28 0 0.460 0.455 0.460 0.460 0.470 274,000 126,080 0.4601 0.419 0.414 0.419 0.419 0.428 300,916 0.4190 -2.13%
2024-06-27 0 0.470 0.460 0.470 0.455 0.470 160,000 73,940 0.4621 0.428 0.419 0.428 0.414 0.428 175,718 0.4208 0.00%
2024-06-26 0 0.470 0.460 0.470 0.460 0.470 440,000 205,510 0.4671 0.428 0.419 0.428 0.419 0.428 483,223 0.4253 -1.05%
2024-06-25 0 0.475 0.470 0.480 0.460 0.480 444,000 209,400 0.4716 0.433 0.428 0.437 0.419 0.437 487,616 0.4294 -1.04%
2024-06-24 0 0.480 0.475 0.480 0.450 0.480 966,000 455,090 0.4711 0.437 0.433 0.437 0.410 0.437 1,060,895 0.4290 3.23%
2024-06-21 0 0.465 0.460 0.465 0.450 0.500 3,948,000 1,889,000 0.4785 0.423 0.419 0.423 0.410 0.455 4,335,832 0.4357 -2.11%
2024-06-20 0 0.475 0.470 0.480 0.465 0.485 2,688,000 1,283,480 0.4775 0.433 0.428 0.437 0.423 0.442 2,952,056 0.4348 3.26%
2024-06-19 0 0.460 0.455 0.460 0.440 0.460 2,954,000 1,324,380 0.4483 0.419 0.414 0.419 0.401 0.419 3,244,187 0.4082 0.00%
2024-06-18 0 0.460 0.450 0.460 0.450 0.465 546,000 248,250 0.4547 0.419 0.410 0.419 0.410 0.423 599,636 0.4140 -1.08%
2024-06-17 0 0.465 0.460 0.465 0.450 0.500 5,188,000 2,428,270 0.4681 0.423 0.419 0.423 0.410 0.455 5,697,644 0.4262 -6.06%
2024-06-14 0 0.495 0.495 0.510 0.425 0.550 27,888,400 14,137,544 0.5069 0.451 0.451 0.464 0.387 0.501 30,628,022 0.4616 33.78%
2024-06-13 0 0.370 0.370 0.390 0.370 0.370 96,000 35,520 0.3700 0.337 0.337 0.355 0.337 0.337 105,431 0.3369 0.00%
2024-06-12 0 0.370 0.370 0.390 0.370 0.370 46,000 17,020 0.3700 0.337 0.337 0.355 0.337 0.337 50,519 0.3369 0.00%
2024-06-11 0 0.370 0.370 0.390 0.365 0.375 84,000 31,500 0.3750 0.337 0.337 0.355 0.332 0.341 92,252 0.3415 0.00%
2024-06-07 0 0.370 0.370 0.385 0.370 0.370 22,000 8,140 0.3700 0.337 0.337 0.351 0.337 0.337 24,161 0.3369 0.00%
2024-06-06 0 0.370 0.360 0.385 0.370 0.400 334,000 127,050 0.3804 0.337 0.328 0.351 0.337 0.364 366,811 0.3464 0.00%
2024-06-05 0 0.370 0.365 0.380 0.365 0.390 60,000 22,380 0.3730 0.337 0.332 0.346 0.332 0.355 65,894 0.3396 -5.13%
2024-06-04 0 0.390 0.370 0.390 - - 0 0 - 0.355 0.337 0.355 - - 0 - 0.00%
2024-06-03 0 0.390 0.370 0.390 0.405 0.405 2,000 810 0.4050 0.355 0.337 0.355 0.369 0.369 2,196 0.3688 2.63%
2024-05-31 0 0.380 0.370 0.385 0.380 0.400 14,000 5,380 0.3843 0.346 0.337 0.351 0.346 0.364 15,375 0.3499 -3.80%
2024-05-30 0 0.395 0.375 0.395 0.370 0.405 14,000 5,350 0.3821 0.360 0.341 0.360 0.337 0.369 15,375 0.3480 3.95%
2024-05-29 0 0.380 0.365 0.385 0.370 0.370 20,000 7,400 0.3700 0.346 0.332 0.351 0.337 0.337 21,965 0.3369 0.00%
2024-05-28 0 0.380 0.370 0.380 0.360 0.405 236,000 87,270 0.3698 0.346 0.337 0.346 0.328 0.369 259,184 0.3367 -2.56%
2024-05-27 0 0.390 0.370 0.390 0.360 0.405 17,600 6,636 0.3770 0.355 0.337 0.355 0.328 0.369 19,329 0.3433 0.00%
2024-05-24 0 0.390 0.380 0.390 - - 0 0 - 0.355 0.346 0.355 - - 0 - 0.00%
2024-05-23 0 0.390 0.375 0.390 - - 0 0 - 0.355 0.341 0.355 - - 0 - -1.27%
2024-05-22 0 0.395 0.370 0.410 - - 0 0 - 0.360 0.337 0.373 - - 0 - 2.60%
2024-05-21 0 0.385 0.375 0.390 0.370 0.385 134,000 50,400 0.3761 0.351 0.341 0.355 0.337 0.351 147,164 0.3425 -4.94%
2024-05-20 0 0.405 0.380 0.405 0.380 0.405 86,000 32,730 0.3806 0.369 0.346 0.369 0.346 0.369 94,448 0.3465 3.85%
2024-05-17 0 0.390 0.380 0.390 0.380 0.390 8,000 3,060 0.3825 0.355 0.346 0.355 0.346 0.355 8,786 0.3483 -1.27%
2024-05-16 0 0.395 0.380 0.400 0.395 0.400 4,000 1,590 0.3975 0.360 0.346 0.364 0.360 0.364 4,393 0.3619 1.28%
2024-05-14 0 0.390 0.380 0.390 0.380 0.395 14,000 5,400 0.3857 0.355 0.346 0.355 0.346 0.360 15,375 0.3512 -2.50%
2024-05-13 0 0.400 0.385 0.400 0.385 0.400 5,200 2,008 0.3862 0.364 0.351 0.364 0.351 0.364 5,711 0.3516 1.27%
2024-05-10 0 0.395 0.375 0.395 0.365 0.395 468,000 176,300 0.3767 0.360 0.341 0.360 0.332 0.360 513,974 0.3430 3.95%
2024-05-09 0 0.380 0.380 0.390 0.375 0.385 232,000 88,320 0.3807 0.346 0.346 0.355 0.341 0.351 254,791 0.3466 2.70%
2024-05-08 0 0.370 0.365 0.375 0.365 0.370 58,000 21,320 0.3676 0.337 0.332 0.341 0.332 0.337 63,698 0.3347 -2.63%
2024-05-07 0 0.380 0.355 0.380 0.350 0.410 1,092,000 399,480 0.3658 0.346 0.323 0.346 0.319 0.373 1,199,273 0.3331 -2.56%
2024-05-06 0 0.390 0.395 0.400 0.385 0.400 36,000 14,310 0.3975 0.355 0.360 0.364 0.351 0.364 39,536 0.3619 -2.50%
2024-05-03 0 0.400 0.385 0.400 0.410 0.410 2,000 820 0.4100 0.364 0.351 0.364 0.373 0.373 2,196 0.3733 1.27%
2024-05-02 0 0.395 0.385 0.415 - - 0 0 - 0.360 0.351 0.378 - - 0 - 0.00%
2024-04-30 0 0.395 0.385 0.400 0.390 0.415 324,000 129,150 0.3986 0.360 0.351 0.364 0.355 0.378 355,828 0.3630 0.00%
2024-04-29 0 0.395 0.390 0.395 0.385 0.400 127,200 50,076 0.3937 0.360 0.355 0.360 0.351 0.364 139,696 0.3585 0.00%
2024-04-26 0 0.395 0.395 0.400 0.395 0.420 288,000 115,060 0.3995 0.360 0.360 0.364 0.360 0.382 316,292 0.3638 -1.25%
2024-04-25 0 0.400 0.385 0.400 0.400 0.415 122,000 48,980 0.4015 0.364 0.351 0.364 0.364 0.378 133,985 0.3656 -3.61%
2024-04-24 0 0.415 0.390 0.415 0.400 0.420 7,280 2,992 0.4110 0.378 0.355 0.378 0.364 0.382 7,995 0.3742 3.75%
2024-04-23 0 0.400 0.390 0.415 0.400 0.405 194,000 77,820 0.4011 0.364 0.355 0.378 0.364 0.369 213,058 0.3653 -4.76%
2024-04-22 0 0.420 0.410 0.420 0.420 0.440 128,000 54,550 0.4262 0.382 0.373 0.382 0.382 0.401 140,574 0.3881 -5.62%
2024-04-19 0 0.445 0.430 0.445 0.400 0.445 924,800 386,818 0.4183 0.405 0.392 0.405 0.364 0.405 1,015,648 0.3809 12.66%
2024-04-18 0 0.395 0.380 0.395 0.380 0.410 964,400 380,728 0.3948 0.360 0.346 0.360 0.346 0.373 1,059,138 0.3595 -1.25%
2024-04-17 0 0.400 0.400 0.405 0.390 0.400 172,000 67,950 0.3951 0.364 0.364 0.369 0.355 0.364 188,896 0.3597 2.56%
2024-04-16 0 0.390 0.385 0.390 0.375 0.390 220,000 83,760 0.3807 0.355 0.351 0.355 0.341 0.355 241,612 0.3467 -1.27%
2024-04-15 0 0.395 0.380 0.395 0.380 0.395 320,000 122,580 0.3831 0.360 0.346 0.360 0.346 0.360 351,435 0.3488 2.60%
2024-04-12 0 0.385 0.385 0.400 0.375 0.385 102,000 38,690 0.3793 0.351 0.351 0.364 0.341 0.351 112,020 0.3454 -3.75%
2024-04-11 0 0.400 0.385 0.415 0.400 0.400 50,000 20,000 0.4000 0.364 0.351 0.378 0.364 0.364 54,912 0.3642 0.00%
2024-04-10 0 0.400 0.400 0.405 0.390 0.400 42,000 16,680 0.3971 0.364 0.364 0.369 0.355 0.364 46,126 0.3616 -2.44%
2024-04-09 0 0.410 0.400 0.410 0.370 0.425 844,000 340,170 0.4030 0.373 0.364 0.373 0.337 0.387 926,910 0.3670 -3.53%
2024-04-08 0 0.425 0.390 0.430 0.400 0.405 34,000 13,610 0.4003 0.387 0.355 0.392 0.364 0.369 37,340 0.3645 -1.16%
2024-04-05 0 0.430 0.390 0.430 0.405 0.430 22,000 8,960 0.4073 0.392 0.355 0.392 0.369 0.392 24,161 0.3708 1.18%
2024-04-03 0 0.425 0.390 0.425 0.425 0.425 2,000 850 0.4250 0.387 0.355 0.387 0.387 0.387 2,196 0.3870 3.66%
2024-04-02 0 0.410 0.395 0.410 0.390 0.410 134,000 52,890 0.3947 0.373 0.360 0.373 0.355 0.373 147,164 0.3594 -2.38%
2024-03-28 0 0.420 0.400 0.420 - - 0 0 - 0.382 0.364 0.382 - - 0 - 0.00%
2024-03-27 0 0.420 0.390 0.420 - - 0 0 - 0.382 0.355 0.382 - - 0 - 0.00%
2024-03-26 0 0.420 0.390 0.420 - - 0 0 - 0.382 0.355 0.382 - - 0 - 0.00%
2024-03-25 0 0.420 0.390 0.425 0.385 0.410 52,000 20,240 0.3892 0.382 0.355 0.387 0.351 0.373 57,108 0.3544 1.20%
2024-03-22 0 0.415 0.390 0.415 0.390 0.420 161,280 64,563 0.4003 0.378 0.355 0.378 0.355 0.382 177,123 0.3645 -3.49%
2024-03-21 0 0.430 0.420 0.430 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2024-03-20 0 0.430 0.420 0.430 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2024-03-19 0 0.430 0.420 0.430 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2024-03-18 0 0.430 0.415 0.430 0.410 0.430 24,000 9,910 0.4129 0.392 0.378 0.392 0.373 0.392 26,358 0.3760 1.18%
2024-03-15 0 0.425 0.405 0.430 0.415 0.420 300,000 125,000 0.4167 0.387 0.369 0.392 0.378 0.382 329,471 0.3794 -2.30%
2024-03-14 0 0.435 0.425 0.435 0.435 0.435 50,000 21,750 0.4350 0.396 0.387 0.396 0.396 0.396 54,912 0.3961 2.35%
2024-03-13 0 0.425 0.420 0.425 0.410 0.435 124,000 52,820 0.4260 0.387 0.382 0.387 0.373 0.396 136,181 0.3879 -1.16%
2024-03-12 0 0.430 0.415 0.430 0.410 0.430 768,000 319,740 0.4163 0.392 0.378 0.392 0.373 0.392 843,445 0.3791 3.61%
2024-03-11 0 0.415 0.415 0.425 0.415 0.420 72,000 30,180 0.4192 0.378 0.378 0.387 0.378 0.382 79,073 0.3817 0.00%
2024-03-08 0 0.415 0.410 0.415 - - 0 0 - 0.378 0.373 0.378 - - 0 - 0.00%
2024-03-07 0 0.415 0.405 0.415 0.420 0.425 200,000 84,080 0.4204 0.378 0.369 0.378 0.382 0.387 219,647 0.3828 -2.35%
2024-03-06 0 0.425 0.420 0.425 0.400 0.430 1,232,000 520,600 0.4226 0.387 0.382 0.387 0.364 0.392 1,353,026 0.3848 6.25%
2024-03-05 0 0.400 0.385 0.400 - - 0 0 - 0.364 0.351 0.364 - - 0 - 0.00%
2024-03-04 0 0.400 0.400 0.405 0.400 0.400 40,000 16,000 0.4000 0.364 0.364 0.369 0.364 0.364 43,929 0.3642 0.00%
2024-03-01 0 0.400 0.390 0.400 0.395 0.400 300,000 119,600 0.3987 0.364 0.355 0.364 0.360 0.364 329,471 0.3630 1.27%
2024-02-29 0 0.395 0.395 0.400 0.395 0.395 40,000 15,800 0.3950 0.360 0.360 0.364 0.360 0.360 43,929 0.3597 -1.25%
2024-02-28 0 0.400 0.395 0.400 0.400 0.400 80,000 32,000 0.4000 0.364 0.360 0.364 0.364 0.364 87,859 0.3642 0.00%
2024-02-27 0 0.400 0.390 0.400 0.400 0.400 110,000 43,000 0.3909 0.364 0.355 0.364 0.364 0.364 120,806 0.3559 2.56%
2024-02-26 0 0.390 0.390 0.400 0.390 0.400 12,000 4,700 0.3917 0.355 0.355 0.364 0.355 0.364 13,179 0.3566 0.00%
2024-02-23 0 0.390 0.385 0.400 0.390 0.400 130,000 50,950 0.3919 0.355 0.351 0.364 0.355 0.364 142,771 0.3569 0.00%
2024-02-22 0 0.390 0.390 0.395 0.385 0.395 208,000 81,150 0.3901 0.355 0.355 0.360 0.351 0.360 228,433 0.3552 -2.50%
2024-02-21 0 0.400 0.395 0.400 0.390 0.400 106,000 41,580 0.3923 0.364 0.360 0.364 0.355 0.364 116,413 0.3572 0.00%
2024-02-20 0 0.400 0.395 0.405 0.400 0.405 200,000 80,150 0.4008 0.364 0.360 0.369 0.364 0.369 219,647 0.3649 0.00%
2024-02-19 0 0.400 0.390 0.400 0.385 0.400 276,000 108,370 0.3926 0.364 0.355 0.364 0.351 0.364 303,113 0.3575 0.00%
2024-02-16 0 0.400 0.390 0.400 0.385 0.400 358,000 141,170 0.3943 0.364 0.355 0.364 0.351 0.364 393,168 0.3591 0.00%
2024-02-15 0 0.400 0.385 0.400 0.400 0.415 252,000 101,110 0.4012 0.364 0.351 0.364 0.364 0.378 276,755 0.3653 0.00%
2024-02-14 0 0.400 0.380 0.400 0.380 0.400 850,000 331,530 0.3900 0.364 0.346 0.364 0.346 0.364 933,500 0.3551 5.26%
2024-02-09 0 0.380 0.370 0.380 - - 0 0 - 0.346 0.337 0.346 - - 0 - 0.00%
2024-02-08 0 0.380 0.375 0.380 0.370 0.380 48,000 18,080 0.3767 0.346 0.341 0.346 0.337 0.346 52,715 0.3430 0.00%
2024-02-07 0 0.380 0.380 0.385 0.370 0.395 534,000 200,860 0.3761 0.346 0.346 0.351 0.337 0.360 586,458 0.3425 0.00%
2024-02-06 0 0.380 0.380 0.385 0.370 0.380 96,000 35,930 0.3743 0.346 0.346 0.351 0.337 0.346 105,431 0.3408 2.70%
2024-02-05 0 0.370 0.370 0.380 0.370 0.375 120,000 44,580 0.3715 0.337 0.337 0.346 0.337 0.341 131,788 0.3383 -3.90%
2024-02-02 0 0.385 0.385 0.390 0.380 0.385 106,000 40,430 0.3814 0.351 0.351 0.355 0.346 0.351 116,413 0.3473 -1.28%
2024-02-01 0 0.390 0.380 0.390 - - 0 0 - 0.355 0.346 0.355 - - 0 - 0.00%
2024-01-31 0 0.390 0.380 0.390 0.385 0.400 214,000 84,610 0.3954 0.355 0.346 0.355 0.351 0.364 235,022 0.3600 6.85%
2024-01-30 0 0.365 0.365 0.380 0.365 0.375 22,000 8,080 0.3673 0.332 0.332 0.346 0.332 0.341 24,161 0.3344 -3.95%
2024-01-29 0 0.380 0.375 0.380 - - 0 0 - 0.346 0.341 0.346 - - 0 - -1.30%
2024-01-26 0 0.385 0.375 0.385 0.390 0.390 2,000 780 0.3900 0.351 0.341 0.351 0.355 0.355 2,196 0.3551 2.67%
2024-01-25 0 0.375 0.375 0.380 0.365 0.380 69,200 26,114 0.3774 0.341 0.341 0.346 0.332 0.346 75,998 0.3436 -1.32%
2024-01-24 0 0.380 0.375 0.380 0.380 0.380 50,000 19,000 0.3800 0.346 0.341 0.346 0.346 0.346 54,912 0.3460 0.00%
2024-01-23 0 0.380 0.380 0.385 0.370 0.385 284,000 107,230 0.3776 0.346 0.346 0.351 0.337 0.351 311,899 0.3438 1.33%
2024-01-22 0 0.375 0.370 0.380 0.365 0.380 124,000 45,760 0.3690 0.341 0.337 0.346 0.332 0.346 136,181 0.3360 -1.32%
2024-01-19 0 0.380 0.370 0.380 0.370 0.385 512,000 195,900 0.3826 0.346 0.337 0.346 0.337 0.351 562,296 0.3484 4.11%
2024-01-18 0 0.365 0.350 0.365 - - 0 0 - 0.332 0.319 0.332 - - 0 - 0.00%
2024-01-17 0 0.365 0.360 0.365 0.365 0.365 4,000 1,460 0.3650 0.332 0.328 0.332 0.332 0.332 4,393 0.3324 -1.35%
2024-01-16 0 0.370 0.370 0.380 0.370 0.370 18,000 6,660 0.3700 0.337 0.337 0.346 0.337 0.337 19,768 0.3369 0.00%
2024-01-15 0 0.370 0.350 0.370 0.360 0.370 250,000 92,000 0.3680 0.337 0.319 0.337 0.328 0.337 274,559 0.3351 -2.63%
2024-01-12 0 0.380 0.360 0.375 0.385 0.385 6,000 2,310 0.3850 0.346 0.328 0.341 0.351 0.351 6,589 0.3506 0.00%
2024-01-11 0 0.380 0.380 0.385 0.360 0.395 254,000 97,450 0.3837 0.346 0.346 0.351 0.328 0.360 278,952 0.3493 7.04%
2024-01-10 0 0.355 0.350 0.375 0.355 0.395 160,000 59,730 0.3733 0.323 0.319 0.341 0.323 0.360 175,718 0.3399 1.43%
2024-01-09 0 0.350 0.345 0.375 0.345 0.350 4,000 1,390 0.3475 0.319 0.314 0.341 0.314 0.319 4,393 0.3164 -1.41%
2024-01-08 0 0.355 0.350 0.365 0.345 0.375 60,000 21,050 0.3508 0.323 0.319 0.332 0.314 0.341 65,894 0.3195 1.43%
2024-01-05 0 0.350 0.350 0.365 0.350 0.390 262,000 98,560 0.3762 0.319 0.319 0.332 0.319 0.355 287,738 0.3425 0.00%
2024-01-04 0 0.350 0.350 0.385 0.350 0.385 4,000 1,470 0.3675 0.319 0.319 0.351 0.319 0.351 4,393 0.3346 -9.09%
2024-01-03 0 0.385 0.345 0.380 0.390 0.390 10,000 3,900 0.3900 0.351 0.314 0.346 0.355 0.355 10,982 0.3551 -1.28%
2024-01-02 0 0.390 0.375 0.390 0.380 0.390 362,000 138,930 0.3838 0.355 0.341 0.355 0.346 0.355 397,561 0.3495 -4.88%
2023-12-29 0 0.410 0.340 0.410 0.340 0.410 228,000 87,550 0.3840 0.373 0.310 0.373 0.310 0.373 250,398 0.3496 15.49%
2023-12-28 0 0.355 0.340 0.355 0.355 0.360 10,000 3,580 0.3580 0.323 0.310 0.323 0.323 0.328 10,982 0.3260 4.41%
2023-12-27 0 0.340 0.340 0.360 0.340 0.360 50,000 17,760 0.3552 0.310 0.310 0.328 0.310 0.328 54,912 0.3234 -5.56%
2023-12-22 0 0.360 0.340 0.360 0.365 0.365 4,000 1,460 0.3650 0.328 0.310 0.328 0.332 0.332 4,393 0.3324 2.86%
2023-12-21 0 0.350 0.345 0.350 0.350 0.355 132,000 46,230 0.3502 0.319 0.314 0.319 0.319 0.323 144,967 0.3189 0.00%
2023-12-20 0 0.350 0.340 0.350 0.340 0.350 108,000 37,090 0.3434 0.319 0.310 0.319 0.310 0.319 118,609 0.3127 2.94%
2023-12-19 0 0.340 0.320 0.340 - - 0 0 - 0.310 0.291 0.310 - - 0 - -2.86%
2023-12-18 0 0.350 0.335 0.350 0.345 0.350 28,000 9,750 0.3482 0.319 0.305 0.319 0.314 0.319 30,751 0.3171 1.45%
2023-12-15 0 0.345 0.345 0.350 0.330 0.345 90,800 30,548 0.3364 0.314 0.314 0.319 0.300 0.314 99,720 0.3063 0.00%
2023-12-14 0 0.345 0.320 0.345 0.345 0.345 2,000 690 0.3450 0.314 0.291 0.314 0.314 0.314 2,196 0.3141 2.99%
2023-12-13 0 0.335 0.335 0.340 0.335 0.350 170,000 57,590 0.3388 0.305 0.305 0.310 0.305 0.319 186,700 0.3085 -1.47%
2023-12-12 0 0.340 0.315 0.340 0.315 0.340 32,000 10,130 0.3166 0.310 0.287 0.310 0.287 0.310 35,144 0.2882 0.00%
2023-12-11 0 0.340 0.330 0.340 0.340 0.350 26,000 8,880 0.3415 0.310 0.300 0.310 0.310 0.319 28,554 0.3110 -1.45%
2023-12-08 0 0.345 0.330 0.345 0.325 0.350 74,000 24,190 0.3269 0.314 0.300 0.314 0.296 0.319 81,269 0.2977 7.81%
2023-12-07 0 0.320 0.305 0.320 - - 0 0 - 0.291 0.278 0.291 - - 0 - 0.00%
2023-12-06 0 0.320 0.310 0.320 - - 0 0 - 0.291 0.282 0.291 - - 0 - -1.54%
2023-12-05 0 0.325 0.315 0.325 0.345 0.345 2,000 690 0.3450 0.296 0.287 0.296 0.314 0.314 2,196 0.3141 -1.52%
2023-12-04 0 0.330 0.320 0.350 - - 0 0 - 0.300 0.291 0.319 - - 0 - 0.00%
2023-12-01 0 0.330 0.330 0.335 0.310 0.330 222,000 71,000 0.3198 0.300 0.300 0.305 0.282 0.300 243,808 0.2912 -1.49%
2023-11-30 0 0.335 0.310 0.335 0.305 0.350 604,000 189,300 0.3134 0.305 0.282 0.305 0.278 0.319 663,334 0.2854 4.69%
2023-11-29 0 0.320 0.320 0.325 0.320 0.330 136,000 43,600 0.3206 0.291 0.291 0.296 0.291 0.300 149,360 0.2919 -1.54%
2023-11-28 0 0.325 0.320 0.345 0.315 0.350 658,000 213,380 0.3243 0.296 0.291 0.314 0.287 0.319 722,639 0.2953 8.33%
2023-11-27 0 0.300 0.300 0.315 0.290 0.305 458,000 137,590 0.3004 0.273 0.273 0.287 0.264 0.278 502,992 0.2735 -3.23%
2023-11-24 0 0.310 0.310 0.345 0.310 0.315 96,000 30,160 0.3142 0.282 0.282 0.314 0.282 0.287 105,431 0.2861 -12.68%
2023-11-23 0 0.355 0.310 0.355 0.355 0.355 28,000 9,940 0.3550 0.323 0.282 0.323 0.323 0.323 30,751 0.3232 7.58%
2023-11-22 0 0.330 0.310 0.330 0.330 0.330 12,000 3,940 0.3283 0.300 0.282 0.300 0.300 0.300 13,179 0.2990 6.45%
2023-11-21 0 0.310 0.310 0.320 0.305 0.310 68,000 21,050 0.3096 0.282 0.282 0.291 0.278 0.282 74,680 0.2819 1.64%
2023-11-20 0 0.305 0.305 0.315 0.300 0.300 100,000 30,000 0.3000 0.278 0.278 0.287 0.273 0.273 109,824 0.2732 1.67%
2023-11-17 0 0.300 0.300 0.325 0.300 0.305 50,000 15,110 0.3022 0.273 0.273 0.296 0.273 0.278 54,912 0.2752 -3.23%
2023-11-16 0 0.310 0.310 0.325 - - 0 0 - 0.282 0.282 0.296 - - 0 - 0.00%
2023-11-15 0 0.310 0.310 0.325 0.310 0.310 2,000 620 0.3100 0.282 0.282 0.296 0.282 0.282 2,196 0.2823 0.00%
2023-11-14 0 0.310 0.300 0.310 0.305 0.310 24,000 7,380 0.3075 0.282 0.273 0.282 0.278 0.282 26,358 0.2800 0.00%
2023-11-13 0 0.310 0.305 0.330 0.310 0.310 4,000 1,240 0.3100 0.282 0.278 0.300 0.282 0.282 4,393 0.2823 1.64%
2023-11-10 0 0.305 0.300 0.320 - - 0 0 - 0.278 0.273 0.291 - - 0 - 0.00%
2023-11-09 0 0.305 0.300 0.345 0.305 0.310 100,000 30,550 0.3055 0.278 0.273 0.314 0.278 0.282 109,824 0.2782 -1.61%
2023-11-08 0 0.310 0.310 0.330 - - 0 0 - 0.282 0.282 0.300 - - 0 - 0.00%
2023-11-07 0 0.310 0.310 0.330 0.310 0.330 6,000 1,900 0.3167 0.282 0.282 0.300 0.282 0.300 6,589 0.2883 -6.06%
2023-11-06 0 0.330 0.310 0.330 0.330 0.330 30,000 9,900 0.3300 0.300 0.282 0.300 0.300 0.300 32,947 0.3005 6.45%
2023-11-03 0 0.310 0.310 0.335 0.305 0.305 48,000 14,640 0.3050 0.282 0.282 0.305 0.278 0.278 52,715 0.2777 1.64%
2023-11-02 0 0.305 0.305 0.330 0.305 0.305 4,000 1,220 0.3050 0.278 0.278 0.300 0.278 0.278 4,393 0.2777 -1.61%
2023-11-01 0 0.310 0.305 0.330 - - 0 0 - 0.282 0.278 0.300 - - 0 - 0.00%
2023-10-31 0 0.310 0.310 0.330 0.310 0.320 20,400 6,398 0.3136 0.282 0.282 0.300 0.282 0.291 22,404 0.2856 0.00%
2023-10-30 0 0.310 0.310 0.330 0.310 0.310 40,000 12,400 0.3100 0.282 0.282 0.300 0.282 0.282 43,929 0.2823 0.00%
2023-10-27 0 0.310 0.300 0.310 0.310 0.310 140,000 43,400 0.3100 0.282 0.273 0.282 0.282 0.282 153,753 0.2823 0.00%
2023-10-26 0 0.310 0.300 0.310 0.300 0.320 634,400 192,362 0.3032 0.282 0.273 0.282 0.273 0.291 696,720 0.2761 -7.46%
2023-10-25 0 0.335 0.330 0.335 0.330 0.335 64,000 21,420 0.3347 0.305 0.300 0.305 0.300 0.305 70,287 0.3048 -4.29%
2023-10-24 0 0.350 0.315 0.355 0.350 0.355 20,000 7,050 0.3525 0.319 0.287 0.323 0.319 0.323 21,965 0.3210 1.45%
2023-10-20 0 0.345 0.335 0.360 - - 0 0 - 0.314 0.305 0.328 - - 0 - 0.00%
2023-10-19 0 0.345 0.340 0.360 0.345 0.360 422,000 149,120 0.3534 0.314 0.310 0.328 0.314 0.328 463,455 0.3218 -4.17%
2023-10-18 0 0.360 0.350 0.360 0.360 0.360 4,000 1,440 0.3600 0.328 0.319 0.328 0.328 0.328 4,393 0.3278 0.00%
2023-10-17 0 0.360 0.345 0.360 0.355 0.360 216,000 77,750 0.3600 0.328 0.314 0.328 0.323 0.328 237,219 0.3278 1.41%
2023-10-16 0 0.355 0.350 0.360 0.350 0.355 98,000 34,600 0.3531 0.323 0.319 0.328 0.319 0.323 107,627 0.3215 -2.74%
2023-10-13 0 0.365 0.355 0.370 0.360 0.370 114,000 41,340 0.3626 0.332 0.323 0.337 0.328 0.337 125,199 0.3302 1.39%
2023-10-12 0 0.360 0.360 0.370 0.360 0.375 98,000 36,170 0.3691 0.328 0.328 0.337 0.328 0.341 107,627 0.3361 -1.37%
2023-10-11 0 0.365 0.360 0.370 0.365 0.370 148,000 54,410 0.3676 0.332 0.328 0.337 0.332 0.337 162,539 0.3348 -1.35%
2023-10-10 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 0.337 0.328 0.337 0.337 0.337 109,824 0.3369 0.00%
2023-10-09 0 0.370 0.370 0.380 - - 0 0 - 0.337 0.337 0.346 - - 0 - 0.00%
2023-10-06 0 0.370 0.360 0.375 0.370 0.375 54,000 20,120 0.3726 0.337 0.328 0.341 0.337 0.341 59,305 0.3393 -5.13%
2023-10-05 0 0.390 0.385 0.390 0.385 0.395 48,000 18,750 0.3906 0.355 0.351 0.355 0.351 0.360 52,715 0.3557 4.00%
2023-10-04 0 0.375 0.370 0.375 0.370 0.385 196,000 73,550 0.3753 0.341 0.337 0.341 0.337 0.351 215,254 0.3417 -2.60%
2023-10-03 0 0.385 0.385 0.390 0.380 0.390 26,000 10,080 0.3877 0.351 0.351 0.355 0.346 0.355 28,554 0.3530 0.00%
2023-09-29 0 0.385 0.370 0.390 0.375 0.405 102,000 38,510 0.3775 0.351 0.337 0.355 0.341 0.369 112,020 0.3438 0.00%
2023-09-28 0 0.385 0.380 0.390 0.385 0.415 290,000 113,770 0.3923 0.351 0.346 0.355 0.351 0.378 318,488 0.3572 -7.23%
2023-09-27 0 0.415 0.385 0.435 0.380 0.420 168,000 68,520 0.4079 0.378 0.351 0.396 0.346 0.382 184,504 0.3714 7.79%
2023-09-26 0 0.385 0.380 0.390 - - 0 0 - 0.351 0.346 0.355 - - 0 - 0.00%
2023-09-25 0 0.385 0.380 0.400 - - 0 0 - 0.351 0.346 0.364 - - 0 - 0.00%
2023-09-22 0 0.385 0.385 0.400 0.380 0.440 230,000 87,740 0.3815 0.351 0.351 0.364 0.346 0.401 252,594 0.3474 0.00%
2023-09-21 0 0.385 0.365 0.385 0.375 0.385 166,000 63,290 0.3813 0.351 0.332 0.351 0.341 0.351 182,307 0.3472 -3.75%
2023-09-20 0 0.400 0.385 0.400 - - 0 0 - 0.364 0.351 0.364 - - 0 - -2.44%
2023-09-19 0 0.410 0.385 0.420 0.410 0.415 20,000 8,250 0.4125 0.373 0.351 0.382 0.373 0.378 21,965 0.3756 0.00%
2023-09-18 0 0.410 0.385 0.430 - - 0 0 - 0.373 0.351 0.392 - - 0 - 0.00%
2023-09-15 0 0.410 0.380 0.410 0.400 0.425 18,000 7,250 0.4028 0.373 0.346 0.373 0.364 0.387 19,768 0.3668 3.80%
2023-09-14 0 0.395 0.380 0.410 - - 0 0 - 0.360 0.346 0.373 - - 0 - 0.00%
2023-09-13 0 0.395 0.385 0.420 0.395 0.395 12,000 4,740 0.3950 0.360 0.351 0.382 0.360 0.360 13,179 0.3597 0.00%
2023-09-12 0 0.395 0.390 0.410 0.390 0.420 122,000 47,870 0.3924 0.360 0.355 0.373 0.355 0.382 133,985 0.3573 1.28%
2023-09-11 0 0.390 0.390 0.395 0.380 0.390 8,000 3,060 0.3825 0.355 0.355 0.360 0.346 0.355 8,786 0.3483 -2.50%
2023-09-07 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.364 0.346 0.364 0.364 0.364 10,982 0.3642 -3.61%
2023-09-06 0 0.415 0.390 0.415 0.420 0.420 2,000 840 0.4200 0.378 0.355 0.378 0.382 0.382 2,196 0.3824 7.79%
2023-09-05 0 0.395 0.395 0.410 0.395 0.400 64,000 25,420 0.3972 0.351 0.351 0.364 0.351 0.355 72,113 0.3525 -2.47%
2023-09-04 0 0.405 0.400 0.420 0.380 0.450 634,000 257,250 0.4058 0.359 0.355 0.373 0.337 0.399 714,366 0.3601 -1.22%
2023-08-31 0 0.410 0.385 0.410 - - 0 0 - 0.364 0.342 0.364 - - 0 - 0.00%
2023-08-30 0 0.410 0.390 0.410 0.410 0.410 20,000 8,200 0.4100 0.364 0.346 0.364 0.364 0.364 22,535 0.3639 0.00%
2023-08-29 0 0.410 0.390 0.410 0.405 0.410 22,000 8,940 0.4064 0.364 0.346 0.364 0.359 0.364 24,789 0.3606 2.50%
2023-08-28 0 0.400 0.400 0.410 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.00%
2023-08-25 0 0.400 0.395 0.405 0.400 0.400 10,000 4,000 0.4000 0.355 0.351 0.359 0.355 0.355 11,268 0.3550 -3.61%
2023-08-24 0 0.415 0.400 0.435 0.370 0.435 104,000 41,500 0.3990 0.368 0.355 0.386 0.328 0.386 117,183 0.3541 9.21%
2023-08-23 0 0.380 0.375 0.380 0.370 0.380 204,800 77,060 0.3763 0.337 0.333 0.337 0.328 0.337 230,761 0.3339 -2.56%
2023-08-22 0 0.390 0.385 0.390 0.385 0.395 54,000 21,090 0.3906 0.346 0.342 0.346 0.342 0.351 60,845 0.3466 5.41%
2023-08-21 0 0.370 0.370 0.380 0.370 0.375 56,000 20,810 0.3716 0.328 0.328 0.337 0.328 0.333 63,099 0.3298 -5.13%
2023-08-18 0 0.390 0.375 0.400 0.390 0.390 36,000 14,040 0.3900 0.346 0.333 0.355 0.346 0.346 40,563 0.3461 0.00%
2023-08-17 0 0.390 0.385 0.390 0.390 0.390 148,000 57,720 0.3900 0.346 0.342 0.346 0.346 0.346 166,761 0.3461 -1.27%
2023-08-16 0 0.395 0.390 0.420 - - 4,000 1,580 0.3950 0.351 0.346 0.373 - - 4,507 0.3506 0.00%
2023-08-15 0 0.395 0.370 0.395 0.375 0.395 52,000 19,790 0.3806 0.351 0.328 0.351 0.333 0.351 58,592 0.3378 1.28%
2023-08-14 0 0.390 0.390 0.405 0.380 0.400 14,000 5,570 0.3979 0.346 0.346 0.359 0.337 0.355 15,775 0.3531 -3.70%
2023-08-11 0 0.405 0.380 0.405 - - 0 0 - 0.359 0.337 0.359 - - 0 - 0.00%
2023-08-10 0 0.405 0.390 0.405 0.390 0.405 6,000 2,400 0.4000 0.359 0.346 0.359 0.346 0.359 6,761 0.3550 2.53%
2023-08-09 0 0.395 0.390 0.395 0.385 0.395 307,200 120,170 0.3912 0.351 0.346 0.351 0.342 0.351 346,141 0.3472 -4.82%
2023-08-08 0 0.415 0.390 0.415 0.415 0.415 18,000 7,470 0.4150 0.368 0.346 0.368 0.368 0.368 20,282 0.3683 -2.35%
2023-08-07 0 0.425 0.410 0.425 0.385 0.430 124,400 51,574 0.4146 0.377 0.364 0.377 0.342 0.382 140,169 0.3679 6.25%
2023-08-04 0 0.400 0.395 0.400 0.395 0.400 304,000 121,480 0.3996 0.355 0.351 0.355 0.351 0.355 342,535 0.3546 2.56%
2023-08-03 0 0.390 0.390 0.395 0.390 0.395 295,920 116,230 0.3928 0.346 0.346 0.351 0.346 0.351 333,431 0.3486 -4.88%
2023-08-02 0 0.410 0.395 0.410 0.395 0.410 130,000 51,730 0.3979 0.364 0.351 0.364 0.351 0.364 146,479 0.3532 -2.38%
2023-08-01 0 0.420 0.395 0.430 0.395 0.430 10,000 4,100 0.4100 0.373 0.351 0.382 0.351 0.382 11,268 0.3639 2.44%
2023-07-31 0 0.410 0.410 0.425 0.390 0.410 226,000 90,440 0.4002 0.364 0.364 0.377 0.346 0.364 254,648 0.3552 0.00%
2023-07-28 0 0.410 0.410 0.415 0.400 0.410 152,000 61,310 0.4034 0.364 0.364 0.368 0.355 0.364 171,268 0.3580 -3.53%
2023-07-27 0 0.425 0.400 0.425 0.400 0.430 20,000 8,290 0.4145 0.377 0.355 0.377 0.355 0.382 22,535 0.3679 4.94%
2023-07-26 0 0.405 0.405 0.410 0.400 0.415 416,000 169,540 0.4075 0.359 0.359 0.364 0.355 0.368 468,732 0.3617 -2.41%
2023-07-25 0 0.415 0.410 0.420 0.410 0.425 334,000 139,530 0.4178 0.368 0.364 0.373 0.364 0.377 376,338 0.3708 -4.60%
2023-07-24 0 0.435 0.415 0.435 0.405 0.435 272,000 114,830 0.4222 0.386 0.368 0.386 0.359 0.386 306,479 0.3747 6.10%
2023-07-21 0 0.410 0.390 0.410 - - 0 0 - 0.364 0.346 0.364 - - 0 - 0.00%
2023-07-20 0 0.410 0.395 0.415 0.410 0.410 40,000 16,400 0.4100 0.364 0.351 0.368 0.364 0.364 45,070 0.3639 -1.20%
2023-07-19 0 0.415 0.390 0.415 - - 0 0 - 0.368 0.346 0.368 - - 0 - 0.00%
2023-07-18 0 0.415 0.390 0.415 - - 0 0 - 0.368 0.346 0.368 - - 0 - 0.00%
2023-07-14 0 0.415 0.390 0.415 0.415 0.415 2,000 830 0.4150 0.368 0.346 0.368 0.368 0.368 2,254 0.3683 -3.49%
2023-07-13 0 0.430 0.405 0.435 0.430 0.435 16,000 6,930 0.4331 0.382 0.359 0.386 0.382 0.386 18,028 0.3844 2.38%
2023-07-12 0 0.420 0.405 0.430 0.415 0.435 128,000 53,780 0.4202 0.373 0.359 0.382 0.368 0.386 144,225 0.3729 2.44%
2023-07-11 0 0.410 0.390 0.415 0.395 0.415 6,000 2,440 0.4067 0.364 0.346 0.368 0.351 0.368 6,761 0.3609 0.00%
2023-07-10 0 0.410 0.390 0.410 0.410 0.410 50,000 20,500 0.4100 0.364 0.346 0.364 0.364 0.364 56,338 0.3639 1.23%
2023-07-07 0 0.405 0.395 0.415 - - 0 0 - 0.359 0.351 0.368 - - 0 - 0.00%
2023-07-06 0 0.405 0.390 0.405 - - 0 0 - 0.359 0.346 0.359 - - 0 - -1.22%
2023-07-05 0 0.410 0.390 0.410 0.405 0.415 16,000 6,500 0.4063 0.364 0.346 0.364 0.359 0.368 18,028 0.3605 2.50%
2023-07-04 0 0.400 0.395 0.400 0.400 0.405 26,000 10,460 0.4023 0.355 0.351 0.355 0.355 0.359 29,296 0.3570 -1.23%
2023-07-03 0 0.405 0.385 0.405 0.385 0.405 46,000 17,790 0.3867 0.359 0.342 0.359 0.342 0.359 51,831 0.3432 0.00%
2023-06-30 0 0.405 0.395 0.405 0.400 0.440 350,000 141,090 0.4031 0.359 0.351 0.359 0.355 0.390 394,366 0.3578 0.00%
2023-06-29 0 0.405 0.400 0.430 0.405 0.430 22,000 8,990 0.4086 0.359 0.355 0.382 0.359 0.382 24,789 0.3627 -3.57%
2023-06-28 0 0.420 0.400 0.440 - - 0 0 - 0.373 0.355 0.390 - - 0 - 0.00%
2023-06-27 0 0.420 0.405 0.420 0.415 0.425 66,000 27,480 0.4164 0.373 0.359 0.373 0.368 0.377 74,366 0.3695 0.00%
2023-06-26 0 0.420 0.410 0.440 0.420 0.435 582,000 248,370 0.4268 0.373 0.364 0.390 0.373 0.386 655,775 0.3787 -4.55%
2023-06-23 0 0.440 0.405 0.440 0.405 0.440 176,000 71,610 0.4069 0.390 0.359 0.390 0.359 0.390 198,310 0.3611 7.32%
2023-06-21 0 0.410 0.405 0.410 - - 0 0 - 0.364 0.359 0.364 - - 0 - 0.00%
2023-06-20 0 0.410 0.405 0.420 0.410 0.410 20,000 8,200 0.4100 0.364 0.359 0.373 0.364 0.364 22,535 0.3639 -1.20%
2023-06-19 0 0.415 0.405 0.410 0.400 0.415 208,000 84,070 0.4042 0.368 0.359 0.364 0.355 0.368 234,366 0.3587 -4.60%
2023-06-16 0 0.435 0.410 0.435 0.400 0.440 94,000 38,420 0.4087 0.386 0.364 0.386 0.355 0.390 105,916 0.3627 4.82%
2023-06-15 0 0.415 0.415 0.420 0.415 0.415 30,000 12,450 0.4150 0.368 0.368 0.373 0.368 0.368 33,803 0.3683 -4.60%
2023-06-14 0 0.435 0.415 0.440 0.415 0.435 12,000 5,020 0.4183 0.386 0.368 0.390 0.368 0.386 13,521 0.3713 1.16%
2023-06-13 0 0.430 0.410 0.430 0.410 0.430 944,000 395,560 0.4190 0.382 0.364 0.382 0.364 0.382 1,063,662 0.3719 1.18%
2023-06-12 0 0.425 0.425 0.440 0.425 0.440 202,000 88,850 0.4399 0.377 0.377 0.390 0.377 0.390 227,606 0.3904 -3.41%
2023-06-09 0 0.440 0.435 0.445 0.430 0.455 645,600 284,164 0.4402 0.390 0.386 0.395 0.382 0.404 727,437 0.3906 -2.22%
2023-06-08 0 0.450 0.430 0.450 - - 0 0 - 0.399 0.382 0.399 - - 0 - -1.10%
2023-06-07 0 0.455 0.430 0.455 0.470 0.470 2,000 940 0.4700 0.404 0.382 0.404 0.417 0.417 2,254 0.4171 1.11%
2023-06-06 0 0.450 0.430 0.450 0.455 0.455 2,000 910 0.4550 0.399 0.382 0.399 0.404 0.404 2,254 0.4038 2.27%
2023-06-05 0 0.440 0.430 0.445 0.435 0.440 340,000 149,200 0.4388 0.390 0.382 0.395 0.386 0.390 383,099 0.3895 3.53%
2023-06-02 0 0.425 0.425 0.440 0.425 0.430 32,000 13,750 0.4297 0.377 0.377 0.390 0.377 0.382 36,056 0.3813 0.00%
2023-06-01 0 0.425 0.425 0.440 - - 0 0 - 0.377 0.377 0.390 - - 0 - 0.00%
2023-05-31 0 0.425 0.425 0.440 0.425 0.430 42,000 17,920 0.4267 0.377 0.377 0.390 0.377 0.382 47,324 0.3787 -1.16%
2023-05-30 0 0.430 0.430 0.450 - - 0 0 - 0.382 0.382 0.399 - - 0 - 0.00%
2023-05-29 0 0.430 0.430 0.435 0.430 0.440 158,000 69,090 0.4373 0.382 0.382 0.386 0.382 0.390 178,028 0.3881 0.00%
2023-05-25 0 0.430 0.425 0.430 0.430 0.430 38,000 16,340 0.4300 0.382 0.377 0.382 0.382 0.382 42,817 0.3816 -1.15%
2023-05-24 0 0.435 0.425 0.435 - - 0 0 - 0.386 0.377 0.386 - - 0 - 0.00%
2023-05-23 0 0.435 0.420 0.440 0.415 0.435 76,000 31,820 0.4187 0.386 0.373 0.390 0.368 0.386 85,634 0.3716 3.57%
2023-05-22 0 0.420 0.420 0.445 0.415 0.450 54,000 23,680 0.4385 0.373 0.373 0.395 0.368 0.399 60,845 0.3892 -5.62%
2023-05-19 0 0.445 0.410 0.445 - - 0 0 - 0.395 0.364 0.395 - - 0 - 0.00%
2023-05-18 0 0.445 0.420 0.445 - - 0 0 - 0.395 0.373 0.395 - - 0 - 0.00%
2023-05-17 0 0.445 0.410 0.450 0.445 0.445 2,000 890 0.4450 0.395 0.364 0.399 0.395 0.395 2,254 0.3949 3.49%
2023-05-16 0 0.430 0.425 0.440 0.405 0.430 142,000 58,470 0.4118 0.382 0.377 0.390 0.359 0.382 160,000 0.3654 1.18%
2023-05-15 0 0.425 0.420 0.450 - - 0 0 - 0.377 0.373 0.399 - - 0 - 0.00%
2023-05-12 0 0.425 0.425 0.445 0.420 0.445 184,000 79,460 0.4318 0.377 0.377 0.395 0.373 0.395 207,324 0.3833 -4.49%
2023-05-11 0 0.445 0.435 0.450 0.435 0.445 64,000 28,000 0.4375 0.395 0.386 0.399 0.386 0.395 72,113 0.3883 3.49%
2023-05-10 0 0.430 0.430 0.445 0.425 0.440 708,000 302,940 0.4279 0.382 0.382 0.395 0.377 0.390 797,747 0.3797 -4.44%
2023-05-09 0 0.450 0.440 0.465 - - 0 0 - 0.399 0.390 0.413 - - 0 - 0.00%
2023-05-08 0 0.450 0.445 0.475 0.450 0.450 20,000 9,000 0.4500 0.399 0.395 0.422 0.399 0.399 22,535 0.3994 -2.17%
2023-05-05 0 0.460 0.445 0.460 - - 0 0 - 0.408 0.395 0.408 - - 0 - -1.08%
2023-05-04 0 0.465 0.455 0.465 0.460 0.465 800,000 368,070 0.4601 0.413 0.404 0.413 0.408 0.413 901,409 0.4083 1.09%
2023-05-03 0 0.460 0.450 0.475 0.440 0.460 468,000 213,020 0.4552 0.408 0.399 0.422 0.390 0.408 527,324 0.4040 1.10%
2023-05-02 0 0.455 0.455 0.475 0.455 0.455 16,000 7,290 0.4556 0.404 0.404 0.422 0.404 0.404 18,028 0.4044 -1.09%
2023-04-28 0 0.460 0.455 0.460 0.460 0.460 202,000 92,920 0.4600 0.408 0.404 0.408 0.408 0.408 227,606 0.4082 0.00%
2023-04-27 0 0.460 0.455 0.460 0.460 0.460 146,000 67,160 0.4600 0.408 0.404 0.408 0.408 0.408 164,507 0.4082 0.00%
2023-04-26 0 0.460 0.460 0.465 0.460 0.465 12,000 5,570 0.4642 0.408 0.408 0.413 0.408 0.413 13,521 0.4119 -1.08%
2023-04-25 0 0.465 0.465 0.485 - - 0 0 - 0.413 0.413 0.430 - - 0 - 0.00%
2023-04-24 0 0.465 0.465 0.490 0.465 0.465 26,000 12,090 0.4650 0.413 0.413 0.435 0.413 0.413 29,296 0.4127 -3.12%
2023-04-21 0 0.480 0.460 0.475 - - 0 0 - 0.426 0.408 0.422 - - 0 - 0.00%
2023-04-20 0 0.480 0.475 0.480 0.480 0.480 10,000 4,800 0.4800 0.426 0.422 0.426 0.426 0.426 11,268 0.4260 0.00%
2023-04-19 0 0.480 0.460 0.475 0.460 0.480 16,000 7,600 0.4750 0.426 0.408 0.422 0.408 0.426 18,028 0.4216 3.23%
2023-04-18 0 0.465 0.460 0.465 0.465 0.465 110,000 51,150 0.4650 0.413 0.408 0.413 0.413 0.413 123,944 0.4127 0.00%
2023-04-17 0 0.465 0.465 0.470 0.465 0.465 12,000 5,580 0.4650 0.413 0.413 0.417 0.413 0.413 13,521 0.4127 -1.06%
2023-04-14 0 0.470 0.465 0.470 0.465 0.480 68,000 31,790 0.4675 0.417 0.413 0.417 0.413 0.426 76,620 0.4149 -2.08%
2023-04-13 0 0.480 0.465 0.480 0.465 0.480 6,000 2,820 0.4700 0.426 0.413 0.426 0.413 0.426 6,761 0.4171 0.00%
2023-04-12 0 0.480 0.465 0.480 - - 0 0 - 0.426 0.413 0.426 - - 0 - 0.00%
2023-04-11 0 0.480 0.470 0.480 0.470 0.480 102,000 48,180 0.4724 0.426 0.417 0.426 0.417 0.426 114,930 0.4192 0.00%
2023-04-06 0 0.480 0.475 0.480 0.470 0.495 194,000 92,310 0.4758 0.426 0.422 0.426 0.417 0.439 218,592 0.4223 0.00%
2023-04-04 0 0.480 0.470 0.490 0.480 0.510 1,088,000 536,230 0.4929 0.426 0.417 0.435 0.426 0.453 1,225,916 0.4374 0.00%
2023-04-03 0 0.480 0.470 0.475 0.470 0.485 282,000 133,210 0.4724 0.426 0.417 0.422 0.417 0.430 317,747 0.4192 1.05%
2023-03-31 0 0.475 0.470 0.475 0.460 0.480 286,000 135,700 0.4745 0.422 0.417 0.422 0.408 0.426 322,254 0.4211 1.06%
2023-03-30 0 0.470 0.465 0.480 0.470 0.470 50,000 23,500 0.4700 0.417 0.413 0.426 0.417 0.417 56,338 0.4171 -2.08%
2023-03-29 0 0.480 0.470 0.475 0.470 0.480 10,000 4,720 0.4720 0.426 0.417 0.422 0.417 0.426 11,268 0.4189 0.00%
2023-03-28 0 0.480 0.465 0.475 - - 0 0 - 0.426 0.413 0.422 - - 0 - 0.00%
2023-03-27 0 0.480 0.465 0.475 0.480 0.480 20,000 9,600 0.4800 0.426 0.413 0.422 0.426 0.426 22,535 0.4260 0.00%
2023-03-24 0 0.480 0.465 0.475 - - 0 0 - 0.426 0.413 0.422 - - 0 - 0.00%
2023-03-23 0 0.480 0.470 0.480 0.460 0.480 96,000 45,160 0.4704 0.426 0.417 0.426 0.408 0.426 108,169 0.4175 3.23%
2023-03-22 0 0.465 0.460 0.470 0.460 0.470 114,000 53,010 0.4650 0.413 0.408 0.417 0.408 0.417 128,451 0.4127 -3.12%
2023-03-21 0 0.480 0.465 0.480 0.465 0.480 80,000 37,440 0.4680 0.426 0.413 0.426 0.413 0.426 90,141 0.4153 5.49%
2023-03-20 0 0.455 0.450 0.470 0.455 0.460 72,000 33,110 0.4599 0.404 0.399 0.417 0.404 0.408 81,127 0.4081 -5.21%
2023-03-17 0 0.480 0.465 0.480 0.455 0.480 26,000 12,140 0.4669 0.426 0.413 0.426 0.404 0.426 29,296 0.4144 4.35%
2023-03-16 0 0.460 0.460 0.475 0.460 0.470 42,000 19,720 0.4695 0.408 0.408 0.422 0.408 0.417 47,324 0.4167 -1.08%
2023-03-15 0 0.465 0.465 0.470 0.465 0.485 64,000 30,110 0.4705 0.413 0.413 0.417 0.413 0.430 72,113 0.4175 -3.12%
2023-03-14 0 0.480 0.470 0.475 0.460 0.480 118,000 55,140 0.4673 0.426 0.417 0.422 0.408 0.426 132,958 0.4147 2.13%
2023-03-13 0 0.470 0.460 0.470 0.460 0.475 16,000 7,420 0.4638 0.417 0.408 0.417 0.408 0.422 18,028 0.4116 -2.08%
2023-03-10 0 0.480 0.475 0.480 0.455 0.480 82,400 38,712 0.4698 0.426 0.422 0.426 0.404 0.426 92,845 0.4170 0.00%
2023-03-09 0 0.480 0.460 0.480 0.470 0.480 10,000 4,760 0.4760 0.426 0.408 0.426 0.417 0.426 11,268 0.4224 3.23%
2023-03-08 0 0.465 0.450 0.470 - - 0 0 - 0.413 0.399 0.417 - - 0 - 0.00%
2023-03-07 0 0.465 0.455 0.470 0.460 0.470 94,000 43,680 0.4647 0.413 0.404 0.417 0.408 0.417 105,916 0.4124 -1.06%
2023-03-06 0 0.470 0.465 0.480 0.450 0.485 359,600 165,642 0.4606 0.417 0.413 0.426 0.399 0.430 405,183 0.4088 -3.09%
2023-03-03 0 0.485 0.475 0.480 0.475 0.485 14,000 6,750 0.4821 0.430 0.422 0.426 0.422 0.430 15,775 0.4279 2.11%
2023-03-02 0 0.475 0.460 0.475 0.475 0.475 2,000 950 0.4750 0.422 0.408 0.422 0.422 0.422 2,254 0.4216 4.40%
2023-03-01 0 0.455 0.455 0.470 0.450 0.475 20,000 9,250 0.4625 0.404 0.404 0.417 0.399 0.422 22,535 0.4105 -3.19%
2023-02-28 0 0.470 0.460 0.470 0.450 0.480 398,000 185,780 0.4668 0.417 0.408 0.417 0.399 0.426 448,451 0.4143 -2.08%
2023-02-27 0 0.480 0.470 0.485 0.470 0.480 58,880 28,156 0.4782 0.426 0.417 0.430 0.417 0.426 66,344 0.4244 2.13%
2023-02-24 0 0.470 0.465 0.470 0.460 0.490 568,000 268,310 0.4724 0.417 0.413 0.417 0.408 0.435 640,000 0.4192 0.00%
2023-02-23 0 0.470 0.470 0.485 0.470 0.470 10,000 4,700 0.4700 0.417 0.417 0.430 0.417 0.417 11,268 0.4171 0.00%
2023-02-22 0 0.470 0.460 0.470 0.470 0.470 44,000 20,680 0.4700 0.417 0.408 0.417 0.417 0.417 49,577 0.4171 -1.05%
2023-02-21 0 0.475 0.470 0.475 0.470 0.480 184,000 86,960 0.4726 0.422 0.417 0.422 0.417 0.426 207,324 0.4194 -1.04%
2023-02-20 0 0.480 0.480 0.495 0.480 0.480 10,000 4,800 0.4800 0.426 0.426 0.439 0.426 0.426 11,268 0.4260 -1.03%
2023-02-17 0 0.485 0.480 0.485 - - 0 0 - 0.430 0.426 0.430 - - 0 - -1.02%
2023-02-16 0 0.490 0.480 0.490 0.495 0.495 2,000 990 0.4950 0.435 0.426 0.435 0.439 0.439 2,254 0.4393 2.08%
2023-02-15 0 0.480 0.480 0.490 0.480 0.490 116,000 56,620 0.4881 0.426 0.426 0.435 0.426 0.435 130,704 0.4332 -3.03%
2023-02-14 0 0.495 0.480 0.495 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2023-02-13 0 0.495 0.485 0.495 0.485 0.495 30,000 14,750 0.4917 0.439 0.430 0.439 0.430 0.439 33,803 0.4364 0.00%
2023-02-10 0 0.495 0.475 0.495 0.475 0.495 266,295 128,744 0.4835 0.439 0.422 0.439 0.422 0.439 300,051 0.4291 1.02%
2023-02-09 0 0.490 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.435 0.426 0.435 0.435 0.435 56,338 0.4349 0.00%
2023-02-08 0 0.490 0.480 0.490 - - 0 0 - 0.435 0.426 0.435 - - 0 - 0.00%
2023-02-07 0 0.490 0.475 0.490 0.475 0.490 64,000 30,950 0.4836 0.435 0.422 0.435 0.422 0.435 72,113 0.4292 3.16%
2023-02-06 0 0.475 0.475 0.490 0.475 0.485 30,000 14,530 0.4843 0.422 0.422 0.435 0.422 0.430 33,803 0.4298 -2.06%
2023-02-03 0 0.485 0.485 0.490 0.475 0.490 146,000 70,300 0.4815 0.430 0.430 0.435 0.422 0.435 164,507 0.4273 2.11%
2023-02-02 0 0.475 0.475 0.485 0.470 0.490 128,160 61,492 0.4798 0.422 0.422 0.430 0.417 0.435 144,406 0.4258 1.06%
2023-02-01 0 0.470 0.470 0.480 0.460 0.480 1,300,000 609,160 0.4686 0.417 0.417 0.426 0.408 0.426 1,464,789 0.4159 -4.08%
2023-01-31 0 0.490 0.480 0.490 0.475 0.490 126,000 60,680 0.4816 0.435 0.426 0.435 0.422 0.435 141,972 0.4274 0.00%
2023-01-30 0 0.490 0.480 0.490 0.480 0.490 120,000 58,070 0.4839 0.435 0.426 0.435 0.426 0.435 135,211 0.4295 -1.01%
2023-01-27 0 0.495 0.490 0.495 0.490 0.495 142,400 70,018 0.4917 0.439 0.435 0.439 0.435 0.439 160,451 0.4364 -1.00%
2023-01-26 0 0.500 0.490 0.500 0.480 0.500 866,000 425,130 0.4909 0.444 0.435 0.444 0.426 0.444 975,775 0.4357 5.26%
2023-01-20 0 0.475 0.470 0.475 - - 0 0 - 0.422 0.417 0.422 - - 0 - -1.04%
2023-01-19 0 0.480 0.470 0.480 0.470 0.480 84,000 39,680 0.4724 0.426 0.417 0.426 0.417 0.426 94,648 0.4192 0.00%
2023-01-18 0 0.480 0.470 0.480 0.475 0.480 52,000 24,900 0.4788 0.426 0.417 0.426 0.422 0.426 58,592 0.4250 0.00%
2023-01-17 0 0.480 0.475 0.480 0.480 0.485 65,600 31,450 0.4794 0.426 0.422 0.426 0.426 0.430 73,916 0.4255 -2.04%
2023-01-16 0 0.490 0.485 0.490 - - 0 0 - 0.435 0.430 0.435 - - 0 - -1.01%
2023-01-13 0 0.495 0.485 0.500 0.495 0.500 12,000 5,950 0.4958 0.439 0.430 0.444 0.439 0.444 13,521 0.4401 2.06%
2023-01-12 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.430 0.430 0.444 0.430 0.430 67,606 0.4304 -2.02%
2023-01-11 0 0.495 0.485 0.495 0.500 0.500 10,000 4,960 0.4960 0.439 0.430 0.439 0.444 0.444 11,268 0.4402 0.00%
2023-01-10 0 0.495 0.485 0.495 - - 0 0 - 0.439 0.430 0.439 - - 0 - 0.00%
2023-01-09 0 0.495 0.485 0.495 0.495 0.500 72,000 35,840 0.4978 0.439 0.430 0.439 0.439 0.444 81,127 0.4418 1.02%
2023-01-06 0 0.490 0.490 0.495 0.485 0.495 106,000 51,650 0.4873 0.435 0.435 0.439 0.430 0.439 119,437 0.4324 -1.01%
2023-01-05 0 0.495 0.475 0.495 0.475 0.500 842,000 411,280 0.4885 0.439 0.422 0.439 0.422 0.444 948,733 0.4335 0.00%
2023-01-04 0 0.495 0.490 0.500 0.485 0.500 130,000 64,560 0.4966 0.439 0.435 0.444 0.430 0.444 146,479 0.4407 -1.00%
2023-01-03 0 0.500 0.485 0.500 0.480 0.500 304,000 149,790 0.4927 0.444 0.430 0.444 0.426 0.444 342,535 0.4373 5.26%
2022-12-30 0 0.475 0.475 0.480 0.475 0.490 564,000 271,150 0.4808 0.422 0.422 0.426 0.422 0.435 635,493 0.4267 -2.06%
2022-12-29 0 0.485 0.470 0.485 0.485 0.485 150,000 72,750 0.4850 0.430 0.417 0.430 0.430 0.430 169,014 0.4304 0.00%
2022-12-28 0 0.485 0.470 0.485 0.470 0.500 522,000 248,210 0.4755 0.430 0.417 0.430 0.417 0.444 588,169 0.4220 -2.02%
2022-12-23 0 0.495 0.480 0.495 0.485 0.500 134,000 66,810 0.4986 0.439 0.426 0.439 0.430 0.444 150,986 0.4425 0.00%
2022-12-22 0 0.495 0.475 0.495 0.475 0.495 454,000 220,810 0.4864 0.439 0.422 0.439 0.422 0.439 511,549 0.4316 3.13%
2022-12-21 0 0.480 0.460 0.480 0.460 0.480 142,000 67,500 0.4754 0.426 0.408 0.426 0.408 0.426 160,000 0.4219 4.35%
2022-12-20 0 0.460 0.460 0.475 0.460 0.490 840,000 395,800 0.4712 0.408 0.408 0.422 0.408 0.435 946,479 0.4182 -5.15%
2022-12-19 0 0.485 0.480 0.485 0.465 0.490 348,000 164,280 0.4721 0.430 0.426 0.430 0.413 0.435 392,113 0.4190 3.19%
2022-12-16 0 0.470 0.470 0.480 0.470 0.490 412,000 200,640 0.4870 0.417 0.417 0.426 0.417 0.435 464,225 0.4322 -2.08%
2022-12-15 0 0.480 0.470 0.480 0.470 0.480 84,000 39,700 0.4726 0.426 0.417 0.426 0.417 0.426 94,648 0.4194 -2.04%
2022-12-14 0 0.490 0.470 0.490 0.460 0.490 460,000 217,330 0.4725 0.435 0.417 0.435 0.408 0.435 518,310 0.4193 2.08%
2022-12-13 0 0.480 0.475 0.490 0.470 0.500 104,000 51,110 0.4914 0.426 0.422 0.435 0.417 0.444 117,183 0.4362 -0.00%
2022-12-12 0 0.490 0.480 0.490 0.480 0.495 718,000 346,130 0.4821 0.426 0.417 0.426 0.417 0.430 825,869 0.4191 0.00%
2022-12-09 0 0.490 0.490 0.495 0.480 0.510 1,222,000 593,560 0.4857 0.426 0.426 0.430 0.417 0.443 1,405,587 0.4223 -3.92%
2022-12-08 0 0.510 0.495 0.510 0.485 0.510 780,000 386,600 0.4956 0.443 0.430 0.443 0.422 0.443 897,183 0.4309 6.25%
2022-12-07 0 0.480 0.465 0.480 0.470 0.485 128,000 61,440 0.4800 0.417 0.404 0.417 0.409 0.422 147,230 0.4173 1.05%
2022-12-06 0 0.475 0.455 0.475 0.430 0.480 1,002,000 456,780 0.4559 0.413 0.396 0.413 0.374 0.417 1,152,535 0.3963 5.56%
2022-12-05 0 0.450 0.435 0.450 0.425 0.450 162,000 70,950 0.4380 0.391 0.378 0.391 0.369 0.391 186,338 0.3808 1.12%
2022-12-02 0 0.445 0.430 0.445 - - 0 0 - 0.387 0.374 0.387 - - 0 - 0.00%
2022-12-01 0 0.445 0.435 0.450 0.435 0.460 152,000 67,060 0.4412 0.387 0.378 0.391 0.378 0.400 174,836 0.3836 -1.11%
2022-11-30 0 0.450 0.430 0.450 0.430 0.450 34,000 15,110 0.4444 0.391 0.374 0.391 0.374 0.391 39,108 0.3864 0.00%
2022-11-29 0 0.450 0.425 0.450 - - 0 0 - 0.391 0.369 0.391 - - 0 - 0.00%
2022-11-28 0 0.450 0.430 0.450 0.420 0.455 196,000 83,660 0.4268 0.391 0.374 0.391 0.365 0.396 225,446 0.3711 3.45%
2022-11-25 0 0.435 0.420 0.435 - - 0 0 - 0.378 0.365 0.378 - - 0 - -1.14%
2022-11-24 0 0.440 0.435 0.440 - - 0 0 - 0.383 0.378 0.383 - - 0 - 0.00%
2022-11-23 0 0.440 0.430 0.440 0.430 0.440 56,000 24,100 0.4304 0.383 0.374 0.383 0.374 0.383 64,413 0.3741 1.15%
2022-11-22 0 0.435 0.435 0.440 0.435 0.445 614,000 269,860 0.4395 0.378 0.378 0.383 0.378 0.387 706,244 0.3821 1.16%
2022-11-21 0 0.430 0.430 0.440 0.425 0.440 246,000 105,460 0.4287 0.374 0.374 0.383 0.369 0.383 282,958 0.3727 -4.44%
2022-11-18 0 0.450 0.435 0.450 0.435 0.450 24,000 10,570 0.4404 0.391 0.378 0.391 0.378 0.391 27,606 0.3829 2.27%
2022-11-17 0 0.440 0.435 0.445 0.430 0.445 288,000 125,090 0.4343 0.383 0.378 0.387 0.374 0.387 331,268 0.3776 -2.22%
2022-11-16 0 0.450 0.450 0.460 0.440 0.470 488,000 224,150 0.4593 0.391 0.391 0.400 0.383 0.409 561,315 0.3993 -2.17%
2022-11-15 0 0.460 0.450 0.460 0.425 0.450 684,000 300,690 0.4396 0.400 0.391 0.400 0.369 0.391 786,761 0.3822 6.98%
2022-11-14 0 0.430 0.425 0.435 0.425 0.475 1,980,000 863,400 0.4361 0.374 0.369 0.378 0.369 0.413 2,277,465 0.3791 -12.24%
2022-11-11 0 0.490 0.490 0.495 0.480 0.500 336,000 165,540 0.4927 0.426 0.426 0.430 0.417 0.435 386,479 0.4283 -2.00%
2022-11-10 0 0.500 0.480 0.500 - - 720 331 0.4597 0.435 0.417 0.435 - - 828 0.3997 0.00%
2022-11-09 0 0.500 0.485 0.500 0.490 0.500 102,000 50,670 0.4968 0.435 0.422 0.435 0.426 0.435 117,324 0.4319 2.04%
2022-11-08 0 0.490 0.490 0.510 0.490 0.510 114,000 56,910 0.4992 0.426 0.426 0.443 0.426 0.443 131,127 0.4340 -2.00%
2022-11-07 0 0.500 0.495 0.500 0.495 0.510 12,000 6,000 0.5000 0.435 0.430 0.435 0.430 0.443 13,803 0.4347 1.01%
2022-11-04 0 0.495 0.495 0.500 0.495 0.520 178,000 89,830 0.5047 0.430 0.430 0.435 0.430 0.452 204,742 0.4387 2.06%
2022-11-03 0 0.485 0.485 0.500 0.485 0.500 24,000 11,670 0.4863 0.422 0.422 0.435 0.422 0.435 27,606 0.4227 -3.00%
2022-11-02 0 0.500 0.490 0.510 0.485 0.510 32,000 16,090 0.5028 0.435 0.426 0.443 0.422 0.443 36,808 0.4371 1.01%
2022-11-01 0 0.495 0.495 0.500 0.490 0.510 14,000 6,910 0.4936 0.430 0.430 0.435 0.426 0.443 16,103 0.4291 -1.00%
2022-10-31 0 0.500 0.490 0.500 0.490 0.500 162,000 80,670 0.4980 0.435 0.426 0.435 0.426 0.435 186,338 0.4329 -1.96%
2022-10-28 0 0.510 0.500 0.510 0.510 0.550 1,428,000 771,540 0.5403 0.443 0.435 0.443 0.443 0.478 1,642,536 0.4697 0.00%
2022-10-27 0 0.510 0.495 0.510 0.490 0.510 316,000 157,920 0.4997 0.443 0.430 0.443 0.426 0.443 363,474 0.4345 0.00%
2022-10-26 0 0.510 0.490 0.510 0.480 0.510 512,000 254,510 0.4971 0.443 0.426 0.443 0.417 0.443 588,920 0.4322 4.08%
2022-10-25 0 0.490 0.480 0.495 0.490 0.500 642,000 316,480 0.4930 0.426 0.417 0.430 0.426 0.435 738,451 0.4286 2.08%
2022-10-24 0 0.480 0.480 0.490 0.475 0.520 1,018,000 502,020 0.4931 0.417 0.417 0.426 0.413 0.452 1,170,939 0.4287 -5.88%
2022-10-21 0 0.510 0.495 0.510 0.480 0.510 1,854,000 929,360 0.5013 0.443 0.430 0.443 0.417 0.443 2,132,536 0.4358 2.00%
2022-10-20 0 0.500 0.495 0.500 0.490 0.510 1,960,000 979,190 0.4996 0.435 0.430 0.435 0.426 0.443 2,254,461 0.4343 2.04%
2022-10-19 0 0.490 0.480 0.490 0.470 0.490 1,582,000 762,190 0.4818 0.426 0.417 0.426 0.409 0.426 1,819,672 0.4189 6.52%
2022-10-18 0 0.460 0.450 0.460 0.405 0.460 1,216,000 537,830 0.4423 0.400 0.391 0.400 0.352 0.400 1,398,686 0.3845 8.24%
2022-10-17 0 0.425 0.410 0.425 0.385 0.430 738,000 294,620 0.3992 0.369 0.356 0.369 0.335 0.374 848,873 0.3471 8.97%
2022-10-14 0 0.390 0.380 0.390 0.380 0.395 48,000 18,750 0.3906 0.339 0.330 0.339 0.330 0.343 55,211 0.3396 2.63%
2022-10-13 0 0.380 0.370 0.380 0.380 0.390 112,000 42,580 0.3802 0.330 0.322 0.330 0.330 0.339 128,826 0.3305 2.70%
2022-10-12 0 0.370 0.365 0.390 0.365 0.370 140,000 51,650 0.3689 0.322 0.317 0.339 0.317 0.322 161,033 0.3207 0.00%
2022-10-11 0 0.370 0.365 0.370 0.370 0.370 58,000 21,460 0.3700 0.322 0.317 0.322 0.322 0.322 66,714 0.3217 2.78%
2022-10-10 0 0.360 0.360 0.390 0.360 0.390 424,000 156,710 0.3696 0.313 0.313 0.339 0.313 0.339 487,700 0.3213 -7.69%
2022-10-07 0 0.390 0.385 0.395 0.390 0.390 38,000 14,820 0.3900 0.339 0.335 0.343 0.339 0.339 43,709 0.3391 0.00%
2022-10-06 0 0.390 0.395 0.400 0.385 0.435 104,000 40,690 0.3913 0.339 0.343 0.348 0.335 0.378 119,624 0.3401 -2.50%
2022-10-05 0 0.400 0.400 0.430 0.400 0.420 22,000 9,200 0.4182 0.348 0.348 0.374 0.348 0.365 25,305 0.3636 0.00%
2022-10-03 0 0.400 0.390 0.410 0.395 0.425 222,000 87,840 0.3957 0.348 0.339 0.356 0.343 0.369 255,352 0.3440 1.27%
2022-09-30 0 0.395 0.390 0.400 0.370 0.405 1,042,000 396,170 0.3802 0.343 0.339 0.348 0.322 0.352 1,198,545 0.3305 -2.47%
2022-09-29 0 0.405 0.400 0.405 0.400 0.435 1,082,000 446,610 0.4128 0.352 0.348 0.352 0.348 0.378 1,244,554 0.3589 -6.90%
2022-09-28 0 0.435 0.425 0.435 0.430 0.445 184,000 80,540 0.4377 0.378 0.369 0.378 0.374 0.387 211,643 0.3805 -5.43%
2022-09-27 0 0.460 0.450 0.460 0.440 0.475 1,416,000 633,100 0.4471 0.400 0.391 0.400 0.383 0.413 1,628,733 0.3887 -3.16%
2022-09-26 0 0.475 0.465 0.475 0.465 0.480 180,000 83,730 0.4652 0.413 0.404 0.413 0.404 0.417 207,042 0.4044 -2.06%
2022-09-23 0 0.485 0.470 0.485 0.455 0.485 140,000 65,790 0.4699 0.422 0.409 0.422 0.396 0.422 161,033 0.4086 -1.02%
2022-09-22 0 0.490 0.470 0.490 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2022-09-21 0 0.490 0.470 0.490 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2022-09-20 0 0.490 0.475 0.490 0.480 0.495 22,000 10,590 0.4814 0.426 0.413 0.426 0.417 0.430 25,305 0.4185 2.08%
2022-09-19 0 0.480 0.475 0.480 0.475 0.485 222,000 106,560 0.4800 0.417 0.413 0.417 0.413 0.422 255,352 0.4173 -3.03%
2022-09-16 0 0.495 0.485 0.495 0.480 0.495 10,000 4,920 0.4920 0.430 0.422 0.430 0.417 0.430 11,502 0.4277 -1.00%
2022-09-15 0 0.500 0.495 0.500 0.490 0.500 328,000 160,760 0.4901 0.435 0.430 0.435 0.426 0.435 377,277 0.4261 2.04%
2022-09-14 0 0.490 0.490 0.500 0.490 0.510 24,000 12,000 0.5000 0.426 0.426 0.435 0.426 0.443 27,606 0.4347 -2.00%
2022-09-13 0 0.500 0.500 0.510 0.500 0.510 50,000 25,400 0.5080 0.435 0.435 0.443 0.435 0.443 57,512 0.4416 -1.96%
2022-09-09 0 0.510 0.500 0.510 0.500 0.510 54,000 27,040 0.5007 0.443 0.435 0.443 0.435 0.443 62,113 0.4353 2.00%
2022-09-08 0 0.500 0.500 0.510 0.500 0.510 7,440 3,711 0.4988 0.435 0.435 0.443 0.435 0.443 8,558 0.4336 -1.96%
2022-09-07 0 0.510 0.500 0.510 - - 0 0 - 0.443 0.435 0.443 - - 0 - 0.00%
2022-09-06 0 0.510 0.500 0.510 0.500 0.520 56,000 28,740 0.5132 0.443 0.435 0.443 0.435 0.452 64,413 0.4462 -0.00%
2022-09-05 0 0.550 0.530 0.550 0.540 0.550 230,000 125,220 0.5444 0.443 0.427 0.443 0.435 0.443 285,303 0.4389 1.85%
2022-09-02 0 0.540 0.540 0.560 0.540 0.550 94,000 51,060 0.5432 0.435 0.435 0.451 0.435 0.443 116,602 0.4379 -1.82%
2022-09-01 0 0.550 0.540 0.550 0.550 0.560 12,000 6,620 0.5517 0.443 0.435 0.443 0.443 0.451 14,885 0.4447 0.00%
2022-08-31 0 0.550 0.550 0.570 0.550 0.570 287,600 159,968 0.5562 0.443 0.443 0.460 0.443 0.460 356,753 0.4484 -5.17%
2022-08-30 0 0.580 0.560 0.580 0.550 0.580 1,762,000 989,900 0.5618 0.468 0.451 0.468 0.443 0.468 2,185,672 0.4529 7.41%
2022-08-29 0 0.540 0.530 0.540 0.530 0.540 38,000 20,160 0.5305 0.435 0.427 0.435 0.427 0.435 47,137 0.4277 0.00%
2022-08-26 0 0.540 0.530 0.540 0.530 0.550 52,000 27,880 0.5362 0.435 0.427 0.435 0.427 0.443 64,503 0.4322 0.00%
2022-08-25 0 0.540 0.530 0.540 0.540 0.550 40,000 21,620 0.5405 0.435 0.427 0.435 0.435 0.443 49,618 0.4357 0.00%
2022-08-24 0 0.540 0.530 0.540 0.530 0.540 82,000 43,480 0.5302 0.435 0.427 0.435 0.427 0.435 101,717 0.4275 0.00%
2022-08-23 0 0.540 0.530 0.540 0.520 0.540 92,400 49,500 0.5357 0.435 0.427 0.435 0.419 0.435 114,618 0.4319 0.00%
2022-08-22 0 0.540 0.530 0.540 0.530 0.540 248,000 133,800 0.5395 0.435 0.427 0.435 0.427 0.435 307,631 0.4349 1.89%
2022-08-19 0 0.530 0.530 0.550 0.530 0.550 274,000 147,980 0.5401 0.427 0.427 0.443 0.427 0.443 339,883 0.4354 -1.85%
2022-08-18 0 0.540 0.540 0.550 0.540 0.550 108,400 58,548 0.5401 0.435 0.435 0.443 0.435 0.443 134,465 0.4354 0.00%
2022-08-17 0 0.540 0.540 0.550 0.530 0.560 1,400,000 759,640 0.5426 0.435 0.435 0.443 0.427 0.451 1,736,629 0.4374 3.85%
2022-08-16 0 0.520 0.520 0.530 0.510 0.530 758,000 396,600 0.5232 0.419 0.419 0.427 0.411 0.427 940,261 0.4218 0.00%
2022-08-15 0 0.520 0.510 0.520 0.510 0.520 12,000 6,140 0.5117 0.419 0.411 0.419 0.411 0.419 14,885 0.4125 0.00%
2022-08-12 0 0.520 0.520 0.530 0.510 0.520 46,000 23,700 0.5152 0.419 0.419 0.427 0.411 0.419 57,061 0.4153 0.00%
2022-08-11 0 0.520 0.510 0.520 0.510 0.520 50,000 25,560 0.5112 0.419 0.411 0.419 0.411 0.419 62,022 0.4121 0.00%
2022-08-10 0 0.520 0.510 0.520 0.510 0.520 222,000 113,920 0.5132 0.419 0.411 0.419 0.411 0.419 275,380 0.4137 0.00%
2022-08-09 0 0.520 0.510 0.530 0.510 0.520 212,000 110,220 0.5199 0.419 0.411 0.427 0.411 0.419 262,975 0.4191 0.00%
2022-08-08 0 0.520 0.510 0.520 0.510 0.520 46,000 23,620 0.5135 0.419 0.411 0.419 0.411 0.419 57,061 0.4139 0.00%
2022-08-05 0 0.520 0.510 0.520 0.520 0.520 194,000 100,880 0.5200 0.419 0.411 0.419 0.419 0.419 240,647 0.4192 1.96%
2022-08-04 0 0.510 0.500 0.520 0.500 0.520 98,800 50,744 0.5136 0.411 0.403 0.419 0.403 0.419 122,556 0.4140 2.00%
2022-08-03 0 0.500 0.500 0.510 0.500 0.520 156,000 80,400 0.5154 0.403 0.403 0.411 0.403 0.419 193,510 0.4155 -3.85%
2022-08-02 0 0.520 0.500 0.520 0.500 0.520 148,000 75,100 0.5074 0.419 0.403 0.419 0.403 0.419 183,587 0.4091 1.96%
2022-08-01 0 0.510 0.510 0.520 0.500 0.520 76,000 39,000 0.5132 0.411 0.411 0.419 0.403 0.419 94,274 0.4137 -3.77%
2022-07-29 0 0.530 0.520 0.530 0.520 0.530 162,000 84,440 0.5212 0.427 0.419 0.427 0.419 0.427 200,953 0.4202 0.00%
2022-07-28 0 0.530 0.520 0.530 0.520 0.530 652,000 339,080 0.5201 0.427 0.419 0.427 0.419 0.427 808,773 0.4193 0.00%
2022-07-27 0 0.530 0.520 0.530 0.520 0.540 1,152,000 609,160 0.5288 0.427 0.419 0.427 0.419 0.435 1,428,998 0.4263 -1.85%
2022-07-26 0 0.540 0.530 0.540 0.530 0.540 412,000 218,980 0.5315 0.435 0.427 0.435 0.427 0.435 511,065 0.4285 1.89%
2022-07-25 0 0.530 0.520 0.540 0.530 0.540 114,000 60,440 0.5302 0.427 0.419 0.435 0.427 0.435 141,411 0.4274 0.00%
2022-07-22 0 0.530 0.520 0.530 0.520 0.530 378,000 199,280 0.5272 0.427 0.419 0.427 0.419 0.427 468,890 0.4250 1.92%
2022-07-21 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.419 0.419 0.427 0.419 0.419 24,809 0.4192 -1.89%
2022-07-20 0 0.530 0.530 0.540 0.530 0.540 36,000 19,240 0.5344 0.427 0.427 0.435 0.427 0.435 44,656 0.4308 -1.85%
2022-07-19 0 0.540 0.530 0.540 0.530 0.550 354,000 187,780 0.5305 0.435 0.427 0.435 0.427 0.443 439,119 0.4276 0.00%
2022-07-18 0 0.540 0.530 0.540 0.530 0.540 360,000 191,800 0.5328 0.435 0.427 0.435 0.427 0.435 446,562 0.4295 1.89%
2022-07-15 0 0.530 0.520 0.530 0.520 0.540 948,000 494,660 0.5218 0.427 0.419 0.427 0.419 0.435 1,175,946 0.4206 -1.85%
2022-07-14 0 0.540 0.530 0.540 0.540 0.550 212,000 114,520 0.5402 0.435 0.427 0.435 0.435 0.443 262,975 0.4355 0.00%
2022-07-13 0 0.540 0.530 0.540 0.530 0.550 978,000 528,760 0.5407 0.435 0.427 0.435 0.427 0.443 1,213,160 0.4359 -1.82%
2022-07-12 0 0.550 0.540 0.550 0.540 0.550 230,000 124,260 0.5403 0.443 0.435 0.443 0.435 0.443 285,303 0.4355 1.85%
2022-07-11 0 0.540 0.530 0.540 0.520 0.550 894,000 476,180 0.5326 0.435 0.427 0.435 0.419 0.443 1,108,962 0.4294 1.89%
2022-07-08 0 0.530 0.530 0.540 0.530 0.550 296,000 159,120 0.5376 0.427 0.427 0.435 0.427 0.443 367,173 0.4334 -1.85%
2022-07-07 0 0.540 0.530 0.540 0.520 0.540 416,000 222,600 0.5351 0.435 0.427 0.435 0.419 0.435 516,027 0.4314 1.89%
2022-07-06 0 0.530 0.520 0.530 0.520 0.530 428,000 224,220 0.5239 0.427 0.419 0.427 0.419 0.427 530,912 0.4223 -1.85%
2022-07-05 0 0.540 0.530 0.540 0.530 0.550 187,003 100,156 0.5356 0.435 0.427 0.435 0.427 0.443 231,968 0.4318 0.00%
2022-07-04 0 0.540 0.520 0.540 0.520 0.540 414,000 221,200 0.5343 0.435 0.419 0.435 0.419 0.435 513,546 0.4307 0.00%
2022-06-30 0 0.540 0.530 0.550 0.540 0.550 212,000 114,500 0.5401 0.435 0.427 0.443 0.435 0.443 262,975 0.4354 0.00%
2022-06-29 0 0.540 0.530 0.550 0.540 0.550 238,000 128,800 0.5412 0.435 0.427 0.443 0.435 0.443 295,227 0.4363 -1.82%
2022-06-28 0 0.550 0.530 0.550 0.520 0.550 476,000 253,040 0.5316 0.443 0.427 0.443 0.419 0.443 590,454 0.4286 3.77%
2022-06-27 0 0.530 0.520 0.530 0.520 0.540 644,000 340,560 0.5288 0.427 0.419 0.427 0.419 0.435 798,849 0.4263 0.00%
2022-06-24 0 0.530 0.520 0.530 0.520 0.550 562,000 299,240 0.5325 0.427 0.419 0.427 0.419 0.443 697,133 0.4292 1.92%
2022-06-23 0 0.520 0.510 0.520 0.500 0.530 324,000 167,360 0.5165 0.419 0.411 0.419 0.403 0.427 401,906 0.4164 1.96%
2022-06-22 0 0.510 0.510 0.520 0.510 0.520 52,000 26,740 0.5142 0.411 0.411 0.419 0.411 0.419 64,503 0.4146 -1.92%
2022-06-21 0 0.520 0.510 0.520 0.510 0.520 28,000 14,320 0.5114 0.419 0.411 0.419 0.411 0.419 34,733 0.4123 0.00%
2022-06-20 0 0.520 0.500 0.520 0.520 0.520 6,000 3,120 0.5200 0.419 0.403 0.419 0.419 0.419 7,443 0.4192 1.96%
2022-06-17 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.411 0.411 0.419 0.411 0.411 49,618 0.4111 0.00%
2022-06-16 0 0.510 0.500 0.510 0.490 0.520 426,000 212,610 0.4991 0.411 0.403 0.411 0.395 0.419 528,431 0.4023 0.00%
2022-06-15 0 0.510 0.500 0.520 0.500 0.510 246,000 124,660 0.5067 0.411 0.403 0.419 0.403 0.411 305,151 0.4085 2.00%
2022-06-14 0 0.500 0.495 0.500 0.500 0.500 40,000 20,000 0.5000 0.403 0.399 0.403 0.403 0.403 49,618 0.4031 -1.96%
2022-06-13 0 0.510 0.500 0.510 0.500 0.520 508,000 254,540 0.5011 0.411 0.403 0.411 0.403 0.419 630,148 0.4039 -3.77%
2022-06-10 0 0.530 0.520 0.530 0.510 0.530 526,000 274,440 0.5217 0.427 0.419 0.427 0.411 0.427 652,476 0.4206 1.92%
2022-06-09 0 0.520 0.520 0.530 0.520 0.530 220,000 115,260 0.5239 0.419 0.419 0.427 0.419 0.427 272,899 0.4224 0.00%
2022-06-08 0 0.520 0.520 0.530 0.510 0.530 694,000 360,420 0.5193 0.419 0.419 0.427 0.411 0.427 860,872 0.4187 1.96%
2022-06-07 0 0.510 0.500 0.510 0.510 0.510 14,000 7,080 0.5057 0.411 0.403 0.411 0.411 0.411 17,366 0.4077 2.00%
2022-06-06 0 0.500 0.490 0.500 0.490 0.510 36,000 17,920 0.4978 0.403 0.395 0.403 0.395 0.411 44,656 0.4013 0.00%
2022-06-02 0 0.500 0.495 0.500 0.500 0.510 200,000 100,020 0.5001 0.403 0.399 0.403 0.403 0.411 248,090 0.4032 0.00%
2022-06-01 0 0.500 0.480 0.500 0.500 0.510 196,000 98,020 0.5001 0.403 0.387 0.403 0.403 0.411 243,128 0.4032 0.00%
2022-05-31 0 0.500 0.500 0.510 0.495 0.500 316,000 157,100 0.4972 0.403 0.403 0.411 0.399 0.403 391,982 0.4008 0.00%
2022-05-30 0 0.500 0.480 0.500 0.490 0.500 506,000 251,020 0.4961 0.403 0.387 0.403 0.395 0.403 627,667 0.3999 0.00%
2022-05-27 0 0.500 0.480 0.500 0.500 0.500 6,000 2,990 0.4983 0.403 0.387 0.403 0.403 0.403 7,443 0.4017 1.01%
2022-05-26 0 0.495 0.485 0.495 0.480 0.500 198,000 96,190 0.4858 0.399 0.391 0.399 0.387 0.403 245,609 0.3916 -1.00%
2022-05-25 0 0.500 0.500 0.510 0.500 0.510 34,000 17,040 0.5012 0.403 0.403 0.411 0.403 0.411 42,175 0.4040 -1.96%
2022-05-24 0 0.510 0.500 0.510 0.500 0.510 62,000 31,040 0.5006 0.411 0.403 0.411 0.403 0.411 76,908 0.4036 -1.92%
2022-05-23 0 0.520 0.500 0.520 0.500 0.520 54,000 27,800 0.5148 0.419 0.403 0.419 0.403 0.419 66,984 0.4150 1.96%
2022-05-20 0 0.510 0.495 0.520 0.500 0.520 268,000 134,140 0.5005 0.411 0.399 0.419 0.403 0.419 332,440 0.4035 0.00%
2022-05-19 0 0.510 0.495 0.510 0.500 0.520 142,000 71,820 0.5058 0.411 0.399 0.411 0.403 0.419 176,144 0.4077 -1.92%
2022-05-18 0 0.520 0.520 0.530 0.510 0.520 472,000 243,460 0.5158 0.419 0.419 0.427 0.411 0.419 585,492 0.4158 4.00%
2022-05-17 0 0.500 0.500 0.510 0.485 0.510 588,000 290,360 0.4938 0.403 0.403 0.411 0.391 0.411 729,384 0.3981 2.04%
2022-05-16 0 0.490 0.470 0.495 - - 1,200 540 0.4500 0.395 0.379 0.399 - - 1,489 0.3628 0.00%
2022-05-13 0 0.490 0.465 0.490 0.460 0.490 232,000 109,170 0.4706 0.395 0.375 0.395 0.371 0.395 287,784 0.3793 4.26%
2022-05-12 0 0.470 0.465 0.485 0.465 0.485 414,000 197,430 0.4769 0.379 0.375 0.391 0.375 0.391 513,546 0.3844 -1.05%
2022-05-11 0 0.475 0.475 0.490 0.470 0.475 210,000 99,700 0.4748 0.383 0.383 0.395 0.379 0.383 260,494 0.3827 -1.04%
2022-05-10 0 0.480 0.470 0.480 0.480 0.480 8,000 3,840 0.4800 0.387 0.379 0.387 0.387 0.387 9,924 0.3870 1.05%
2022-05-06 0 0.475 0.475 0.485 0.470 0.485 104,000 49,360 0.4746 0.383 0.383 0.391 0.379 0.391 129,007 0.3826 -2.06%
2022-05-05 0 0.485 0.480 0.490 0.485 0.485 60,000 29,100 0.4850 0.391 0.387 0.395 0.391 0.391 74,427 0.3910 1.04%
2022-05-04 0 0.480 0.475 0.480 0.475 0.485 74,000 35,290 0.4769 0.387 0.383 0.387 0.383 0.391 91,793 0.3845 -2.04%
2022-05-03 0 0.490 0.480 0.490 0.480 0.490 224,000 108,820 0.4858 0.395 0.387 0.395 0.387 0.395 277,861 0.3916 0.00%
2022-04-29 0 0.490 0.475 0.490 0.490 0.500 142,000 69,870 0.4920 0.395 0.383 0.395 0.395 0.403 176,144 0.3967 0.00%
2022-04-28 0 0.490 0.490 0.495 0.480 0.500 1,486,000 717,740 0.4830 0.395 0.395 0.399 0.387 0.403 1,843,308 0.3894 -2.00%
2022-04-27 0 0.500 0.495 0.500 0.500 0.510 54,000 27,320 0.5059 0.403 0.399 0.403 0.403 0.411 66,984 0.4079 1.01%
2022-04-26 0 0.495 0.495 0.500 0.495 0.500 264,000 131,180 0.4969 0.399 0.399 0.403 0.399 0.403 327,479 0.4006 0.00%
2022-04-25 0 0.495 0.485 0.495 0.495 0.500 202,000 100,670 0.4984 0.399 0.391 0.399 0.399 0.403 250,571 0.4018 -2.94%
2022-04-22 0 0.510 0.500 0.520 0.500 0.530 262,000 131,840 0.5032 0.411 0.403 0.419 0.403 0.427 324,998 0.4057 0.00%
2022-04-21 0 0.510 0.500 0.510 0.510 0.520 98,000 50,020 0.5104 0.411 0.403 0.411 0.411 0.419 121,564 0.4115 -1.92%
2022-04-20 0 0.520 0.510 0.530 0.520 0.530 64,000 33,320 0.5206 0.419 0.411 0.427 0.419 0.427 79,389 0.4197 0.00%
2022-04-19 0 0.520 0.520 0.530 0.510 0.530 324,000 168,200 0.5191 0.419 0.419 0.427 0.411 0.427 401,906 0.4185 0.00%
2022-04-14 0 0.520 0.510 0.520 0.520 0.520 254,000 132,080 0.5200 0.419 0.411 0.419 0.419 0.419 315,074 0.4192 1.96%
2022-04-13 0 0.510 0.510 0.520 0.500 0.510 72,000 36,360 0.5050 0.411 0.411 0.419 0.403 0.411 89,312 0.4071 -1.92%
2022-04-12 0 0.520 0.500 0.520 - - 0 0 - 0.419 0.403 0.419 - - 0 - 0.00%
2022-04-11 0 0.520 0.500 0.520 0.500 0.520 274,000 139,760 0.5101 0.419 0.403 0.419 0.403 0.419 339,883 0.4112 1.96%
2022-04-08 0 0.510 0.500 0.520 - - 0 0 - 0.411 0.403 0.419 - - 0 - 0.00%
2022-04-07 0 0.510 0.500 0.510 0.500 0.510 288,000 146,580 0.5090 0.411 0.403 0.411 0.403 0.411 357,249 0.4103 0.00%
2022-04-06 0 0.510 0.500 0.520 0.500 0.510 344,000 173,960 0.5057 0.411 0.403 0.419 0.403 0.411 426,715 0.4077 2.00%
2022-04-04 0 0.500 0.500 0.510 0.500 0.510 1,946,000 978,000 0.5026 0.403 0.403 0.411 0.403 0.411 2,413,915 0.4052 -3.85%
2022-04-01 0 0.520 0.510 0.520 0.510 0.520 180,000 92,220 0.5123 0.419 0.411 0.419 0.411 0.419 223,281 0.4130 0.00%
2022-03-31 0 0.520 0.510 0.520 0.510 0.520 130,000 66,540 0.5118 0.419 0.411 0.419 0.411 0.419 161,258 0.4126 -1.89%
2022-03-30 0 0.530 0.520 0.530 0.510 0.530 189,200 97,434 0.5150 0.427 0.419 0.427 0.411 0.427 234,693 0.4152 3.92%
2022-03-29 0 0.510 0.500 0.510 0.500 0.520 859,200 437,076 0.5087 0.411 0.403 0.411 0.403 0.419 1,065,794 0.4101 0.00%
2022-03-28 0 0.510 0.510 0.520 0.510 0.520 424,000 216,280 0.5101 0.411 0.411 0.419 0.411 0.419 525,951 0.4112 3.03%
2022-03-25 0 0.495 0.485 0.495 - - 0 0 - 0.399 0.391 0.399 - - 0 - -1.00%
2022-03-24 0 0.500 0.500 0.510 0.500 0.510 124,000 62,040 0.5003 0.403 0.403 0.411 0.403 0.411 153,816 0.4033 -1.96%
2022-03-23 0 0.510 0.500 0.510 0.510 0.520 196,000 101,120 0.5159 0.411 0.403 0.411 0.411 0.419 243,128 0.4159 0.00%
2022-03-22 0 0.510 0.510 0.520 0.490 0.510 286,000 143,200 0.5007 0.411 0.411 0.419 0.395 0.411 354,769 0.4036 2.00%
2022-03-21 0 0.500 0.500 0.520 0.500 0.520 224,000 114,240 0.5100 0.403 0.403 0.419 0.403 0.419 277,861 0.4111 0.00%
2022-03-18 0 0.500 0.500 0.510 0.480 0.510 242,000 119,800 0.4950 0.403 0.403 0.411 0.387 0.411 300,189 0.3991 4.17%
2022-03-17 0 0.480 0.475 0.480 0.475 0.490 318,000 153,120 0.4815 0.387 0.383 0.387 0.383 0.395 394,463 0.3882 1.05%
2022-03-16 0 0.475 0.460 0.465 0.440 0.475 462,000 209,280 0.4530 0.383 0.371 0.375 0.355 0.383 573,088 0.3652 6.74%
2022-03-15 0 0.445 0.445 0.460 0.445 0.465 956,000 433,290 0.4532 0.359 0.359 0.371 0.359 0.375 1,185,870 0.3654 -6.32%
2022-03-14 0 0.475 0.460 0.475 0.460 0.475 412,000 192,660 0.4676 0.383 0.371 0.383 0.371 0.383 511,065 0.3770 2.15%
2022-03-11 0 0.465 0.465 0.480 0.465 0.485 42,000 19,940 0.4748 0.375 0.375 0.387 0.375 0.391 52,099 0.3827 -1.06%
2022-03-10 0 0.470 0.470 0.490 0.470 0.495 274,000 131,920 0.4815 0.379 0.379 0.395 0.379 0.399 339,883 0.3881 3.30%
2022-03-09 0 0.455 0.455 0.470 0.450 0.480 450,000 206,990 0.4600 0.367 0.367 0.379 0.363 0.387 558,202 0.3708 -2.15%
2022-03-08 0 0.465 0.465 0.475 0.465 0.480 296,000 139,790 0.4723 0.375 0.375 0.383 0.375 0.387 367,173 0.3807 -3.12%
2022-03-07 0 0.480 0.475 0.480 0.475 0.485 414,000 199,650 0.4822 0.387 0.383 0.387 0.383 0.391 513,546 0.3888 -1.03%
2022-03-04 0 0.485 0.480 0.495 0.480 0.495 726,000 350,100 0.4822 0.391 0.387 0.399 0.387 0.399 900,566 0.3888 -3.00%
2022-03-03 0 0.500 0.490 0.500 0.480 0.500 820,040 400,071 0.4879 0.403 0.395 0.403 0.387 0.403 1,017,218 0.3933 2.04%
2022-03-02 0 0.490 0.490 0.500 0.470 0.510 428,000 209,600 0.4897 0.395 0.395 0.403 0.379 0.411 530,912 0.3948 -3.92%
2022-03-01 0 0.510 0.500 0.510 0.510 0.520 162,000 82,628 0.5100 0.411 0.403 0.411 0.411 0.419 200,953 0.4112 -1.92%
2022-02-28 0 0.520 0.510 0.520 0.510 0.520 66,000 33,740 0.5112 0.419 0.411 0.419 0.411 0.419 81,870 0.4121 0.00%
2022-02-25 0 0.520 0.510 0.520 0.510 0.520 112,000 57,260 0.5113 0.419 0.411 0.419 0.411 0.419 138,930 0.4121 4.00%
2022-02-24 0 0.500 0.500 0.510 0.500 0.530 1,292,000 655,520 0.5074 0.403 0.403 0.411 0.403 0.427 1,602,661 0.4090 -3.85%
2022-02-23 0 0.520 0.520 0.530 0.520 0.530 258,000 135,140 0.5238 0.419 0.419 0.427 0.419 0.427 320,036 0.4223 -1.89%
2022-02-22 0 0.530 0.520 0.530 0.520 0.530 382,000 199,500 0.5223 0.427 0.419 0.427 0.419 0.427 473,852 0.4210 0.00%
2022-02-21 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.427 0.419 0.427 0.427 0.427 34,733 0.4273 0.00%
2022-02-18 0 0.530 0.520 0.530 0.520 0.540 850,000 447,980 0.5270 0.427 0.419 0.427 0.419 0.435 1,054,382 0.4249 -1.85%
2022-02-17 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.435 0.427 0.435 0.435 0.435 62,022 0.4353 0.00%
2022-02-16 0 0.540 0.540 0.550 0.540 0.550 354,000 191,180 0.5401 0.435 0.435 0.443 0.435 0.443 439,119 0.4354 0.00%
2022-02-15 0 0.540 0.540 0.550 0.530 0.540 382,000 205,320 0.5375 0.435 0.435 0.443 0.427 0.435 473,852 0.4333 1.89%
2022-02-14 0 0.530 0.520 0.530 0.520 0.540 624,000 326,660 0.5235 0.427 0.419 0.427 0.419 0.435 774,040 0.4220 1.92%
2022-02-11 0 0.520 0.520 0.540 0.520 0.540 206,000 109,940 0.5337 0.419 0.419 0.435 0.419 0.435 255,533 0.4302 0.00%
2022-02-10 0 0.520 0.520 0.540 0.520 0.550 576,000 306,340 0.5318 0.419 0.419 0.435 0.419 0.443 714,499 0.4287 -3.70%
2022-02-09 0 0.540 0.530 0.540 0.530 0.540 238,000 126,760 0.5326 0.435 0.427 0.435 0.427 0.435 295,227 0.4294 1.89%
2022-02-08 0 0.530 0.530 0.540 0.520 0.540 284,000 150,440 0.5297 0.427 0.427 0.435 0.419 0.435 352,288 0.4270 1.92%
2022-02-07 0 0.520 0.520 0.530 0.520 0.530 262,000 138,440 0.5284 0.419 0.419 0.427 0.419 0.427 324,998 0.4260 -3.70%
2022-02-04 0 0.540 0.540 0.550 0.520 0.540 448,000 238,740 0.5329 0.435 0.435 0.443 0.419 0.435 555,721 0.4296 3.85%
2022-01-31 0 0.520 0.520 0.530 0.520 0.530 42,000 21,860 0.5205 0.419 0.419 0.427 0.419 0.427 52,099 0.4196 -1.89%
2022-01-28 0 0.530 0.520 0.530 0.510 0.530 181,200 93,980 0.5187 0.427 0.419 0.427 0.411 0.427 224,769 0.4181 1.92%
2022-01-27 0 0.520 0.520 0.530 0.510 0.520 840,000 434,400 0.5171 0.419 0.419 0.427 0.411 0.419 1,041,978 0.4169 -1.89%
2022-01-26 0 0.530 0.520 0.530 0.510 0.540 800,000 416,660 0.5208 0.427 0.419 0.427 0.411 0.435 992,360 0.4199 0.00%
2022-01-25 0 0.530 0.530 0.540 0.530 0.550 136,000 72,240 0.5312 0.427 0.427 0.435 0.427 0.443 168,701 0.4282 -1.85%
2022-01-24 0 0.540 0.530 0.540 0.530 0.540 172,000 91,800 0.5337 0.435 0.427 0.435 0.427 0.435 213,357 0.4303 0.00%
2022-01-21 0 0.540 0.540 0.550 0.540 0.560 168,000 91,600 0.5452 0.435 0.435 0.443 0.435 0.451 208,396 0.4395 -3.57%
2022-01-20 0 0.560 0.550 0.560 0.550 0.570 368,000 205,100 0.5573 0.451 0.443 0.451 0.443 0.460 456,485 0.4493 1.82%
2022-01-19 0 0.550 0.550 0.560 0.550 0.570 557,200 313,804 0.5632 0.443 0.443 0.451 0.443 0.460 691,178 0.4540 -1.79%
2022-01-18 0 0.560 0.550 0.560 0.560 0.570 146,000 82,620 0.5659 0.451 0.443 0.451 0.451 0.460 181,106 0.4562 0.00%
2022-01-17 0 0.560 0.560 0.570 0.550 0.570 1,270,000 711,320 0.5601 0.451 0.451 0.460 0.443 0.460 1,575,371 0.4515 1.82%
2022-01-14 0 0.550 0.550 0.560 0.530 0.570 1,239,600 689,640 0.5563 0.443 0.443 0.451 0.427 0.460 1,537,661 0.4485 1.85%
2022-01-13 0 0.540 0.540 0.550 0.540 0.550 310,000 167,800 0.5413 0.435 0.435 0.443 0.435 0.443 384,539 0.4364 1.89%
2022-01-12 0 0.530 0.530 0.540 0.530 0.540 322,000 170,760 0.5303 0.427 0.427 0.435 0.427 0.435 399,425 0.4275 -1.85%
2022-01-11 0 0.540 0.530 0.540 0.530 0.540 444,000 236,180 0.5319 0.435 0.427 0.435 0.427 0.435 550,760 0.4288 0.00%
2022-01-10 0 0.540 0.530 0.550 0.510 0.550 1,440,000 764,280 0.5308 0.435 0.427 0.443 0.411 0.443 1,786,247 0.4279 3.85%
2022-01-07 0 0.520 0.520 0.530 0.510 0.530 676,000 351,620 0.5201 0.419 0.419 0.427 0.411 0.427 838,544 0.4193 1.96%
2022-01-06 0 0.510 0.510 0.520 0.510 0.520 672,000 347,440 0.5170 0.411 0.411 0.419 0.411 0.419 833,582 0.4168 -1.92%
2022-01-05 0 0.520 0.520 0.530 0.520 0.530 326,000 172,220 0.5283 0.419 0.419 0.427 0.419 0.427 404,387 0.4259 0.00%
2022-01-04 0 0.520 0.520 0.530 0.520 0.530 360,000 189,860 0.5274 0.419 0.419 0.427 0.419 0.427 446,562 0.4252 0.00%
2022-01-03 0 0.520 0.520 0.540 0.520 0.530 660,000 345,640 0.5237 0.419 0.419 0.435 0.419 0.427 818,697 0.4222 0.00%
2021-12-31 0 0.520 0.520 0.530 0.520 0.520 26,000 13,520 0.5200 0.419 0.419 0.427 0.419 0.419 32,252 0.4192 1.96%
2021-12-30 0 0.510 0.510 0.520 0.510 0.520 252,400 131,176 0.5197 0.411 0.411 0.419 0.411 0.419 313,089 0.4190 0.00%
2021-12-29 0 0.510 0.510 0.520 0.510 0.530 870,000 449,820 0.5170 0.411 0.411 0.419 0.411 0.427 1,079,191 0.4168 -1.92%
2021-12-28 0 0.520 0.520 0.530 0.520 0.530 532,000 278,160 0.5229 0.419 0.419 0.427 0.419 0.427 659,919 0.4215 0.00%
2021-12-24 0 0.520 0.520 0.530 0.520 0.520 30,640 15,920 0.5196 0.419 0.419 0.427 0.419 0.419 38,007 0.4189 -1.89%
2021-12-23 0 0.530 0.530 0.540 0.530 0.540 206,000 109,220 0.5302 0.427 0.427 0.435 0.427 0.435 255,533 0.4274 1.92%
2021-12-22 0 0.520 0.520 0.540 0.520 0.540 194,000 102,700 0.5294 0.419 0.419 0.435 0.419 0.435 240,647 0.4268 0.00%
2021-12-21 0 0.520 0.520 0.530 0.520 0.530 624,000 325,640 0.5219 0.419 0.419 0.427 0.419 0.427 774,040 0.4207 1.96%
2021-12-20 0 0.510 0.510 0.520 0.510 0.540 2,944,000 1,547,720 0.5257 0.411 0.411 0.419 0.411 0.435 3,651,883 0.4238 -7.27%
2021-12-17 0 0.550 0.550 0.560 0.550 0.560 386,000 212,360 0.5502 0.443 0.443 0.451 0.443 0.451 478,813 0.4435 -1.79%
2021-12-16 0 0.560 0.550 0.560 0.550 0.560 574,000 318,240 0.5544 0.451 0.443 0.451 0.443 0.451 712,018 0.4470 0.00%
2021-12-15 0 0.560 0.560 0.570 0.550 0.570 922,000 516,640 0.5603 0.451 0.451 0.460 0.443 0.460 1,143,694 0.4517 0.00%
2021-12-14 0 0.560 0.550 0.560 0.550 0.570 1,070,000 597,980 0.5589 0.451 0.443 0.451 0.443 0.460 1,327,281 0.4505 0.00%
2021-12-13 0 0.560 0.560 0.570 0.560 0.580 1,074,000 612,780 0.5706 0.451 0.451 0.460 0.451 0.468 1,332,243 0.4600 -1.75%
2021-12-10 0 0.580 0.570 0.580 0.570 0.580 24,000 13,860 0.5775 0.460 0.452 0.460 0.452 0.460 30,293 0.4575 0.00%
2021-12-09 0 0.580 0.580 0.590 0.570 0.590 186,000 107,820 0.5797 0.460 0.460 0.467 0.452 0.467 234,771 0.4593 -1.69%
2021-12-08 0 0.590 0.570 0.580 0.570 0.590 1,506,000 869,460 0.5773 0.467 0.452 0.460 0.452 0.467 1,900,891 0.4574 5.36%
2021-12-07 0 0.560 0.560 0.570 0.560 0.570 612,000 346,140 0.5656 0.444 0.444 0.452 0.444 0.452 772,474 0.4481 -1.75%
2021-12-06 0 0.570 0.560 0.570 0.560 0.580 825,600 470,808 0.5703 0.452 0.444 0.452 0.444 0.460 1,042,082 0.4518 0.00%
2021-12-03 0 0.570 0.560 0.570 0.560 0.570 2,486,000 1,399,960 0.5631 0.452 0.444 0.452 0.444 0.452 3,137,858 0.4462 0.00%
2021-12-02 0 0.570 0.560 0.570 0.560 0.580 538,000 307,300 0.5712 0.452 0.444 0.452 0.444 0.460 679,070 0.4525 0.00%
2021-12-01 0 0.570 0.560 0.570 0.560 0.590 1,274,000 731,100 0.5739 0.452 0.444 0.452 0.444 0.467 1,608,058 0.4546 -1.72%
2021-11-30 0 0.580 0.580 0.590 0.570 0.590 1,218,000 704,500 0.5784 0.460 0.460 0.467 0.452 0.467 1,537,374 0.4582 -1.69%
2021-11-29 0 0.590 0.580 0.590 0.580 0.620 4,350,000 2,576,020 0.5922 0.467 0.460 0.467 0.460 0.491 5,490,621 0.4692 -7.81%
2021-11-26 0 0.640 0.630 0.640 0.620 0.670 5,462,000 3,535,300 0.6473 0.507 0.499 0.507 0.491 0.531 6,894,200 0.5128 3.23%
2021-11-25 0 0.620 0.620 0.630 0.610 0.650 1,754,000 1,090,560 0.6218 0.491 0.491 0.499 0.483 0.515 2,213,919 0.4926 -4.62%
2021-11-24 0 0.650 0.640 0.650 0.640 0.650 696,000 452,320 0.6499 0.515 0.507 0.515 0.507 0.515 878,499 0.5149 0.00%
2021-11-23 0 0.650 0.650 0.660 0.630 0.670 4,887,043 3,193,147 0.6534 0.515 0.515 0.523 0.499 0.531 6,168,483 0.5177 1.56%
2021-11-22 0 0.640 0.620 0.640 0.620 0.640 990,000 616,500 0.6227 0.507 0.491 0.507 0.491 0.507 1,249,590 0.4934 3.23%
2021-11-19 0 0.620 0.610 0.620 0.600 0.620 1,750,000 1,060,400 0.6059 0.491 0.483 0.491 0.475 0.491 2,208,871 0.4801 0.00%
2021-11-18 0 0.620 0.610 0.620 0.610 0.630 1,164,000 721,880 0.6202 0.491 0.483 0.491 0.483 0.499 1,469,214 0.4913 0.00%
2021-11-17 0 0.620 0.620 0.630 0.600 0.640 3,802,000 2,364,640 0.6219 0.491 0.491 0.499 0.475 0.507 4,798,929 0.4927 1.64%
2021-11-16 0 0.610 0.600 0.610 0.590 0.610 1,390,000 832,640 0.5990 0.483 0.475 0.483 0.467 0.483 1,754,474 0.4746 5.17%
2021-11-15 0 0.580 0.570 0.590 0.580 0.590 610,000 355,640 0.5830 0.460 0.452 0.467 0.460 0.467 769,949 0.4619 0.00%
2021-11-12 0 0.580 0.570 0.590 0.570 0.590 836,000 486,180 0.5816 0.460 0.452 0.467 0.452 0.467 1,055,209 0.4607 0.00%
2021-11-11 0 0.580 0.580 0.590 0.560 0.600 1,922,000 1,109,200 0.5771 0.460 0.460 0.467 0.444 0.475 2,425,971 0.4572 0.00%
2021-11-10 0 0.580 0.570 0.580 0.570 0.610 2,194,000 1,285,220 0.5858 0.460 0.452 0.460 0.452 0.483 2,769,293 0.4641 -4.92%
2021-11-09 0 0.610 0.600 0.610 0.560 0.610 4,878,000 2,912,820 0.5971 0.483 0.475 0.483 0.444 0.483 6,157,069 0.4731 7.02%
2021-11-08 0 0.570 0.560 0.570 0.550 0.570 598,000 335,740 0.5614 0.452 0.444 0.452 0.436 0.452 754,803 0.4448 3.64%
2021-11-05 0 0.550 0.550 0.560 0.550 0.560 1,110,000 619,700 0.5583 0.436 0.436 0.444 0.436 0.444 1,401,055 0.4423 -1.79%
2021-11-04 0 0.560 0.560 0.570 0.560 0.560 256,000 143,360 0.5600 0.444 0.444 0.452 0.444 0.444 323,126 0.4437 0.00%
2021-11-03 0 0.560 0.560 0.580 0.560 0.580 374,000 213,300 0.5703 0.444 0.444 0.460 0.444 0.460 472,067 0.4518 -1.75%
2021-11-02 0 0.570 0.570 0.580 0.570 0.570 282,000 160,740 0.5700 0.452 0.452 0.460 0.452 0.452 355,944 0.4516 0.00%
2021-11-01 0 0.570 0.570 0.580 0.560 0.570 682,000 384,680 0.5640 0.452 0.452 0.460 0.444 0.452 860,828 0.4469 0.00%
2021-10-29 0 0.570 0.570 0.580 0.570 0.570 376,000 214,320 0.5700 0.452 0.452 0.460 0.452 0.452 474,592 0.4516 0.00%
2021-10-28 0 0.570 0.570 0.580 0.560 0.570 1,514,000 857,480 0.5664 0.452 0.452 0.460 0.444 0.452 1,910,989 0.4487 0.00%
2021-10-27 0 0.570 0.570 0.580 0.570 0.590 1,149,200 662,556 0.5765 0.452 0.452 0.460 0.452 0.467 1,450,534 0.4568 -1.72%
2021-10-26 0 0.580 0.580 0.590 0.580 0.590 292,800 171,456 0.5856 0.460 0.460 0.467 0.460 0.467 369,576 0.4639 -1.69%
2021-10-25 0 0.590 0.590 0.600 0.580 0.600 846,000 500,780 0.5919 0.467 0.467 0.475 0.460 0.475 1,067,831 0.4690 0.00%
2021-10-22 0 0.590 0.590 0.610 0.570 0.610 6,010,800 3,577,809 0.5952 0.467 0.467 0.483 0.452 0.483 7,586,902 0.4716 3.51%
2021-10-21 0 0.570 0.570 0.580 0.560 0.580 942,000 538,320 0.5715 0.452 0.452 0.460 0.444 0.460 1,189,003 0.4527 1.79%
2021-10-20 0 0.560 0.560 0.570 0.550 0.570 530,000 296,980 0.5603 0.444 0.444 0.452 0.436 0.452 668,972 0.4439 0.00%
2021-10-19 0 0.560 0.550 0.560 0.550 0.580 1,214,000 680,040 0.5602 0.444 0.436 0.444 0.436 0.460 1,532,325 0.4438 1.82%
2021-10-18 0 0.550 0.550 0.570 0.550 0.560 646,000 359,920 0.5572 0.436 0.436 0.452 0.436 0.444 815,389 0.4414 -1.79%
2021-10-15 0 0.560 0.560 0.570 0.550 0.570 687,600 385,008 0.5599 0.444 0.444 0.452 0.436 0.452 867,897 0.4436 0.00%
2021-10-12 0 0.560 0.560 0.570 0.560 0.570 140,000 78,860 0.5633 0.444 0.444 0.452 0.444 0.452 176,710 0.4463 -1.75%
2021-10-11 0 0.570 0.560 0.570 0.560 0.600 2,200,000 1,261,200 0.5733 0.452 0.444 0.452 0.444 0.475 2,776,866 0.4542 -5.00%
2021-10-08 0 0.600 0.580 0.600 0.580 0.620 860,000 509,680 0.5927 0.475 0.460 0.475 0.460 0.491 1,085,502 0.4695 -3.23%
2021-10-07 0 0.620 0.610 0.620 0.550 0.640 9,292,000 5,623,200 0.6052 0.491 0.483 0.491 0.436 0.507 11,728,471 0.4794 10.71%
2021-10-06 0 0.560 0.550 0.560 0.550 0.560 276,000 152,320 0.5519 0.444 0.436 0.444 0.436 0.444 348,370 0.4372 0.00%
2021-10-05 0 0.560 0.540 0.560 0.540 0.560 1,754,000 958,040 0.5462 0.444 0.428 0.444 0.428 0.444 2,213,919 0.4327 -1.75%
2021-10-04 0 0.570 0.550 0.570 0.550 0.570 264,000 146,580 0.5552 0.452 0.436 0.452 0.436 0.452 333,224 0.4399 0.00%
2021-09-30 0 0.570 0.550 0.570 0.550 0.570 238,000 133,400 0.5605 0.452 0.436 0.452 0.436 0.452 300,406 0.4441 0.00%
2021-09-29 0 0.570 0.550 0.570 0.540 0.570 996,000 546,660 0.5489 0.452 0.436 0.452 0.428 0.452 1,257,163 0.4348 1.79%
2021-09-28 0 0.560 0.550 0.560 0.550 0.570 1,242,000 692,900 0.5579 0.444 0.436 0.444 0.436 0.452 1,567,667 0.4420 0.00%
2021-09-27 0 0.560 0.550 0.560 0.550 0.580 914,000 512,220 0.5604 0.444 0.436 0.444 0.436 0.460 1,153,662 0.4440 -3.45%
2021-09-24 0 0.580 0.570 0.580 0.570 0.600 1,720,000 1,003,800 0.5836 0.460 0.452 0.460 0.452 0.475 2,171,004 0.4624 0.00%
2021-09-23 0 0.580 0.570 0.580 0.550 0.580 2,132,000 1,212,520 0.5687 0.460 0.452 0.460 0.436 0.460 2,691,035 0.4506 5.45%
2021-09-21 0 0.550 0.550 0.570 0.550 0.580 2,408,000 1,351,640 0.5613 0.436 0.436 0.452 0.436 0.460 3,039,406 0.4447 -3.51%
2021-09-20 0 0.570 0.560 0.580 0.560 0.600 2,726,000 1,567,620 0.5751 0.452 0.444 0.460 0.444 0.475 3,440,789 0.4556 -6.56%
2021-09-17 0 0.610 0.600 0.610 0.600 0.620 1,348,000 822,040 0.6098 0.483 0.475 0.483 0.475 0.491 1,701,461 0.4831 -3.17%
2021-09-16 0 0.630 0.620 0.630 0.620 0.650 1,776,000 1,121,800 0.6316 0.499 0.491 0.499 0.491 0.515 2,241,688 0.5004 -3.08%
2021-09-15 0 0.650 0.630 0.650 0.620 0.650 2,856,000 1,834,100 0.6422 0.515 0.499 0.515 0.491 0.515 3,604,877 0.5088 3.17%
2021-09-14 0 0.630 0.620 0.630 0.620 0.650 2,726,000 1,729,420 0.6344 0.499 0.491 0.499 0.491 0.515 3,440,789 0.5026 -1.56%
2021-09-13 0 0.640 0.640 0.650 0.620 0.650 2,706,000 1,736,120 0.6416 0.507 0.507 0.515 0.491 0.515 3,415,545 0.5083 1.59%
2021-09-10 0 0.630 0.620 0.630 0.610 0.640 3,884,000 2,405,620 0.6194 0.499 0.491 0.499 0.483 0.507 4,902,430 0.4907 0.00%
2021-09-09 0 0.630 0.620 0.630 0.610 0.660 6,048,000 3,861,440 0.6385 0.499 0.491 0.499 0.483 0.523 7,633,857 0.5058 -4.55%
2021-09-08 0 0.660 0.650 0.660 0.580 0.670 20,977,600 13,523,400 0.6447 0.523 0.515 0.523 0.460 0.531 26,478,173 0.5107 17.86%
2021-09-07 0 0.560 0.550 0.560 0.530 0.570 1,698,000 943,900 0.5559 0.444 0.436 0.444 0.420 0.452 2,143,236 0.4404 3.70%
2021-09-06 0 0.540 0.530 0.540 0.530 0.540 1,912,000 1,025,120 0.5362 0.428 0.420 0.428 0.420 0.428 2,413,349 0.4248 -1.82%
2021-09-03 0 0.550 0.550 0.560 0.540 0.560 432,000 237,460 0.5497 0.436 0.436 0.444 0.428 0.444 545,275 0.4355 0.00%
2021-09-02 0 0.550 0.540 0.550 0.550 0.560 166,000 91,400 0.5506 0.436 0.428 0.436 0.436 0.444 209,527 0.4362 -1.79%
2021-09-01 0 0.560 0.540 0.560 0.540 0.560 848,000 463,620 0.5467 0.444 0.428 0.444 0.428 0.444 1,070,356 0.4331 1.82%
2021-08-31 0 0.550 0.540 0.550 0.530 0.580 1,290,000 706,240 0.5475 0.436 0.428 0.436 0.420 0.460 1,628,253 0.4337 0.00%
2021-08-30 0 0.580 0.580 0.590 0.580 0.600 2,310,000 1,358,040 0.5879 0.436 0.436 0.443 0.436 0.451 3,074,748 0.4417 0.00%
2021-08-27 0 0.580 0.580 0.590 0.580 0.590 322,000 188,220 0.5845 0.436 0.436 0.443 0.436 0.443 428,601 0.4391 0.00%
2021-08-26 0 0.580 0.580 0.590 0.580 0.600 166,000 96,880 0.5836 0.436 0.436 0.443 0.436 0.451 220,956 0.4385 0.00%
2021-08-25 0 0.580 0.580 0.590 0.580 0.600 802,000 471,320 0.5877 0.436 0.436 0.443 0.436 0.451 1,067,510 0.4415 1.75%
2021-08-24 0 0.570 0.570 0.580 0.570 0.590 404,000 231,180 0.5722 0.428 0.428 0.436 0.428 0.443 537,748 0.4299 0.00%
2021-08-23 0 0.570 0.570 0.580 0.560 0.580 1,536,000 877,380 0.5712 0.428 0.428 0.436 0.421 0.436 2,044,508 0.4291 1.79%
2021-08-20 0 0.560 0.550 0.560 0.540 0.580 3,850,000 2,151,620 0.5589 0.421 0.413 0.421 0.406 0.436 5,124,580 0.4199 -5.08%
2021-08-19 0 0.590 0.580 0.590 0.580 0.600 1,530,000 897,380 0.5865 0.443 0.436 0.443 0.436 0.451 2,036,521 0.4406 -1.67%
2021-08-18 0 0.600 0.590 0.600 0.590 0.600 1,026,000 612,380 0.5969 0.451 0.443 0.451 0.443 0.451 1,365,667 0.4484 0.00%
2021-08-17 0 0.600 0.590 0.600 0.590 0.600 1,446,000 861,480 0.5958 0.451 0.443 0.451 0.443 0.451 1,924,712 0.4476 0.00%
2021-08-16 0 0.600 0.600 0.610 0.600 0.620 448,000 273,720 0.6110 0.451 0.451 0.458 0.451 0.466 596,315 0.4590 -1.64%
2021-08-13 0 0.610 0.610 0.620 0.610 0.630 1,788,000 1,117,520 0.6250 0.458 0.458 0.466 0.458 0.473 2,379,935 0.4696 -3.17%
2021-08-12 0 0.630 0.630 0.640 0.590 0.630 4,670,000 2,912,760 0.6237 0.473 0.473 0.481 0.443 0.473 6,216,049 0.4686 5.00%
2021-08-11 0 0.600 0.580 0.600 0.590 0.600 726,800 430,500 0.5923 0.451 0.436 0.451 0.443 0.451 967,414 0.4450 0.00%
2021-08-10 0 0.600 0.590 0.600 0.590 0.600 1,214,000 718,380 0.5917 0.451 0.443 0.451 0.443 0.451 1,615,906 0.4446 0.00%
2021-08-09 0 0.600 0.590 0.600 0.590 0.600 1,566,000 938,220 0.5991 0.451 0.443 0.451 0.443 0.451 2,084,439 0.4501 0.00%
2021-08-06 0 0.600 0.600 0.610 0.600 0.610 686,000 416,000 0.6064 0.451 0.451 0.458 0.451 0.458 913,107 0.4556 0.00%
2021-08-05 0 0.600 0.600 0.620 0.600 0.620 1,128,000 686,920 0.6090 0.451 0.451 0.466 0.451 0.466 1,501,435 0.4575 -3.23%
2021-08-04 0 0.620 0.610 0.620 0.590 0.650 3,250,000 2,013,100 0.6194 0.466 0.458 0.466 0.443 0.488 4,325,944 0.4654 1.64%
2021-08-03 0 0.610 0.590 0.610 0.590 0.620 940,000 564,140 0.6001 0.458 0.443 0.458 0.443 0.466 1,251,196 0.4509 -1.61%
2021-08-02 0 0.620 0.610 0.620 0.600 0.620 524,000 319,700 0.6101 0.466 0.458 0.466 0.451 0.466 697,475 0.4584 3.33%
2021-07-30 0 0.600 0.600 0.610 0.590 0.610 2,016,000 1,210,560 0.6005 0.451 0.451 0.458 0.443 0.458 2,683,416 0.4511 0.00%
2021-07-29 0 0.600 0.590 0.600 0.590 0.620 2,766,000 1,653,040 0.5976 0.451 0.443 0.451 0.443 0.466 3,681,711 0.4490 5.26%
2021-07-28 0 0.570 0.560 0.580 0.550 0.590 2,048,000 1,161,640 0.5672 0.428 0.421 0.436 0.413 0.443 2,726,010 0.4261 0.00%
2021-07-27 0 0.570 0.570 0.580 0.560 0.630 3,516,000 2,069,040 0.5885 0.428 0.428 0.436 0.421 0.473 4,680,006 0.4421 -3.39%
2021-07-26 0 0.590 0.590 0.610 0.590 0.610 3,632,000 2,178,120 0.5997 0.443 0.443 0.458 0.443 0.458 4,834,409 0.4505 -3.28%
2021-07-23 0 0.610 0.610 0.620 0.610 0.630 1,262,000 779,680 0.6178 0.458 0.458 0.466 0.458 0.473 1,679,797 0.4642 -3.17%
2021-07-22 0 0.630 0.620 0.630 0.620 0.660 1,754,000 1,119,580 0.6383 0.473 0.466 0.473 0.466 0.496 2,334,679 0.4795 -1.56%
2021-07-21 0 0.640 0.630 0.640 0.600 0.650 2,510,000 1,594,660 0.6353 0.481 0.473 0.481 0.451 0.488 3,340,960 0.4773 4.92%
2021-07-20 0 0.610 0.600 0.610 0.600 0.640 3,596,000 2,218,420 0.6169 0.458 0.451 0.458 0.451 0.481 4,786,490 0.4635 -3.17%
2021-07-19 0 0.630 0.630 0.640 0.630 0.650 1,172,000 743,960 0.6348 0.473 0.473 0.481 0.473 0.488 1,560,002 0.4769 -4.55%
2021-07-16 0 0.660 0.640 0.660 0.630 0.680 3,470,000 2,248,440 0.6480 0.496 0.481 0.496 0.473 0.511 4,618,777 0.4868 1.54%
2021-07-15 0 0.650 0.640 0.650 0.620 0.650 3,820,000 2,445,720 0.6402 0.488 0.481 0.488 0.466 0.488 5,084,648 0.4810 1.56%
2021-07-14 0 0.640 0.630 0.640 0.630 0.650 1,156,000 736,580 0.6372 0.481 0.473 0.481 0.473 0.488 1,538,705 0.4787 0.00%
2021-07-13 0 0.640 0.640 0.650 0.630 0.650 1,542,000 984,060 0.6382 0.481 0.481 0.488 0.473 0.488 2,052,494 0.4794 0.00%
2021-07-12 0 0.640 0.630 0.640 0.620 0.640 2,082,000 1,313,140 0.6307 0.481 0.473 0.481 0.466 0.481 2,771,266 0.4738 0.00%
2021-07-09 0 0.640 0.630 0.640 0.630 0.650 3,264,000 2,084,660 0.6387 0.481 0.473 0.481 0.473 0.488 4,344,579 0.4798 1.59%
2021-07-08 0 0.630 0.630 0.640 0.630 0.710 10,530,000 6,942,280 0.6593 0.473 0.473 0.481 0.473 0.533 14,016,058 0.4953 -5.97%
2021-07-07 0 0.670 0.650 0.670 0.630 0.670 2,704,800 1,752,780 0.6480 0.503 0.488 0.503 0.473 0.503 3,600,250 0.4868 4.69%
2021-07-06 0 0.640 0.630 0.640 0.630 0.680 3,528,000 2,280,400 0.6464 0.481 0.473 0.481 0.473 0.511 4,695,978 0.4856 -4.48%
2021-07-05 0 0.670 0.660 0.670 0.650 0.680 3,392,000 2,265,320 0.6678 0.503 0.496 0.503 0.488 0.511 4,514,954 0.5017 1.52%
2021-07-02 0 0.660 0.650 0.660 0.630 0.670 4,710,000 3,059,460 0.6496 0.496 0.488 0.496 0.473 0.503 6,269,291 0.4880 -1.49%
2021-06-30 0 0.670 0.660 0.670 0.610 0.700 12,444,000 8,103,280 0.6512 0.503 0.496 0.503 0.458 0.526 16,563,706 0.4892 4.69%
2021-06-29 0 0.640 0.630 0.640 0.630 0.670 8,454,000 5,417,740 0.6408 0.481 0.473 0.481 0.473 0.503 11,252,778 0.4815 -4.48%
2021-06-28 0 0.670 0.660 0.670 0.640 0.790 23,370,000 16,087,960 0.6884 0.503 0.496 0.503 0.481 0.594 31,106,864 0.5172 -14.10%
2021-06-25 0 0.780 0.770 0.780 0.760 0.810 4,842,000 3,834,680 0.7920 0.586 0.578 0.586 0.571 0.609 6,444,991 0.5950 -2.50%
2021-06-24 0 0.800 0.790 0.800 0.760 0.810 7,264,000 5,696,120 0.7842 0.601 0.594 0.601 0.571 0.609 9,668,817 0.5891 6.67%
2021-06-23 0 0.750 0.750 0.760 0.750 0.880 38,418,400 31,756,968 0.8266 0.563 0.563 0.571 0.563 0.661 51,137,182 0.6210 -6.25%
2021-06-22 0 0.800 0.800 0.810 0.700 0.810 13,378,000 10,355,340 0.7741 0.601 0.601 0.609 0.526 0.609 17,806,916 0.5815 12.68%
2021-06-21 0 0.710 0.700 0.710 0.700 0.730 1,846,000 1,318,720 0.7144 0.533 0.526 0.533 0.526 0.548 2,457,136 0.5367 -1.39%
2021-06-18 0 0.720 0.710 0.720 0.710 0.730 1,516,000 1,086,880 0.7169 0.541 0.533 0.541 0.533 0.548 2,017,886 0.5386 -1.37%
2021-06-17 0 0.730 0.720 0.730 0.660 0.750 5,754,000 4,099,780 0.7125 0.548 0.541 0.548 0.496 0.563 7,658,917 0.5353 8.96%
2021-06-16 0 0.670 0.660 0.670 0.670 0.700 1,310,000 889,800 0.6792 0.503 0.496 0.503 0.503 0.526 1,743,688 0.5103 -1.47%
2021-06-15 0 0.680 0.680 0.690 0.670 0.690 1,246,000 842,980 0.6765 0.511 0.511 0.518 0.503 0.518 1,658,500 0.5083 0.00%
2021-06-11 0 0.680 0.680 0.690 0.670 0.690 1,060,000 724,280 0.6833 0.511 0.511 0.518 0.503 0.518 1,410,923 0.5133 1.49%
2021-06-10 0 0.670 0.670 0.680 0.670 0.690 510,000 345,040 0.6765 0.503 0.503 0.511 0.503 0.518 678,840 0.5083 0.00%
2021-06-09 0 0.670 0.670 0.680 0.670 0.680 484,000 327,420 0.6765 0.503 0.503 0.511 0.503 0.511 644,233 0.5082 -1.47%
2021-06-08 0 0.680 0.670 0.680 0.670 0.680 1,112,000 751,480 0.6758 0.511 0.503 0.511 0.503 0.511 1,480,138 0.5077 -1.45%
2021-06-07 0 0.690 0.680 0.690 0.680 0.690 474,000 322,640 0.6807 0.518 0.511 0.518 0.511 0.518 630,922 0.5114 0.00%
2021-06-04 0 0.690 0.670 0.690 0.670 0.720 4,238,000 2,893,160 0.6827 0.518 0.503 0.518 0.503 0.541 5,641,031 0.5129 -1.43%
2021-06-03 0 0.700 0.700 0.710 0.690 0.700 192,000 133,940 0.6976 0.526 0.526 0.533 0.518 0.526 255,563 0.5241 0.00%
2021-06-02 0 0.700 0.690 0.710 0.700 0.720 2,376,000 1,684,260 0.7089 0.526 0.518 0.533 0.526 0.541 3,162,598 0.5326 0.00%
2021-06-01 0 0.700 0.690 0.700 0.690 0.700 710,000 493,720 0.6954 0.526 0.518 0.526 0.518 0.526 945,052 0.5224 0.00%
2021-05-31 0 0.700 0.690 0.700 0.680 0.700 508,000 348,620 0.6863 0.526 0.518 0.526 0.511 0.526 676,178 0.5156 1.45%
2021-05-28 0 0.690 0.690 0.700 0.680 0.730 3,630,000 2,548,000 0.7019 0.518 0.518 0.526 0.511 0.548 4,831,746 0.5273 -5.48%
2021-05-27 0 0.730 0.720 0.730 0.720 0.760 3,948,000 2,917,260 0.7389 0.548 0.541 0.548 0.541 0.571 5,255,023 0.5551 1.39%
2021-05-26 0 0.720 0.710 0.730 0.700 0.730 1,044,000 742,060 0.7108 0.541 0.533 0.548 0.526 0.548 1,389,626 0.5340 4.35%
2021-05-25 0 0.690 0.690 0.700 0.690 0.700 1,496,000 1,035,080 0.6919 0.518 0.518 0.526 0.518 0.526 1,991,265 0.5198 0.00%
2021-05-24 0 0.690 0.680 0.690 0.680 0.700 1,408,000 967,680 0.6873 0.518 0.511 0.518 0.511 0.526 1,874,132 0.5163 -1.43%
2021-05-21 0 0.700 0.690 0.700 0.680 0.710 2,346,000 1,639,380 0.6988 0.526 0.518 0.526 0.511 0.533 3,122,666 0.5250 0.00%
2021-05-20 0 0.700 0.690 0.700 0.700 0.730 2,566,000 1,826,660 0.7119 0.526 0.518 0.526 0.526 0.548 3,415,499 0.5348 -4.11%
2021-05-18 0 0.730 0.720 0.730 0.710 0.790 3,640,000 2,708,440 0.7441 0.548 0.541 0.548 0.533 0.594 4,845,057 0.5590 -5.19%
2021-05-17 0 0.770 0.770 0.780 0.730 0.850 11,828,800 9,318,860 0.7878 0.578 0.578 0.586 0.548 0.639 15,744,838 0.5919 8.45%
2021-05-14 0 0.710 0.700 0.710 0.670 0.710 3,618,000 2,514,800 0.6951 0.533 0.526 0.533 0.503 0.533 4,815,774 0.5222 4.41%
2021-05-13 0 0.680 0.670 0.680 0.640 0.710 2,744,000 1,876,440 0.6838 0.511 0.503 0.511 0.481 0.533 3,652,428 0.5138 3.03%
2021-05-12 0 0.660 0.660 0.670 0.630 0.660 935,200 609,792 0.6520 0.496 0.496 0.503 0.473 0.496 1,244,807 0.4899 6.45%
2021-05-11 0 0.620 0.620 0.630 0.620 0.650 624,000 391,800 0.6279 0.466 0.466 0.473 0.466 0.488 830,581 0.4717 -3.12%
2021-05-10 0 0.640 0.630 0.640 0.620 0.640 926,000 587,560 0.6345 0.481 0.473 0.481 0.466 0.481 1,232,561 0.4767 0.00%
2021-05-07 0 0.640 0.640 0.650 0.620 0.670 2,307,200 1,482,756 0.6427 0.481 0.481 0.488 0.466 0.503 3,071,021 0.4828 -3.03%
2021-05-06 0 0.660 0.660 0.670 0.650 0.670 946,000 627,940 0.6638 0.496 0.496 0.503 0.488 0.503 1,259,182 0.4987 0.00%
2021-05-05 0 0.660 0.650 0.660 0.650 0.690 1,590,000 1,057,180 0.6649 0.496 0.488 0.496 0.488 0.518 2,116,385 0.4995 -2.94%
2021-05-04 0 0.680 0.680 0.690 0.660 0.700 2,302,000 1,574,700 0.6841 0.511 0.511 0.518 0.496 0.526 3,064,099 0.5139 1.49%
2021-05-03 0 0.670 0.660 0.670 0.650 0.680 1,018,000 679,480 0.6675 0.503 0.496 0.503 0.488 0.511 1,355,019 0.5015 0.00%
2021-04-30 0 0.670 0.650 0.670 0.630 0.670 1,974,000 1,275,020 0.6459 0.503 0.488 0.503 0.473 0.503 2,627,512 0.4853 0.00%
2021-04-29 0 0.670 0.660 0.670 0.650 0.710 1,749,200 1,167,896 0.6677 0.503 0.496 0.503 0.488 0.533 2,328,290 0.5016 -2.90%
2021-04-28 0 0.690 0.680 0.690 0.690 0.730 1,785,200 1,265,804 0.7091 0.518 0.511 0.518 0.518 0.548 2,376,208 0.5327 -4.17%
2021-04-27 0 0.720 0.710 0.720 0.650 0.740 3,524,000 2,452,280 0.6959 0.541 0.533 0.541 0.488 0.556 4,690,654 0.5228 5.88%
2021-04-26 0 0.680 0.680 0.690 0.670 0.720 1,920,000 1,324,560 0.6899 0.511 0.511 0.518 0.503 0.541 2,555,635 0.5183 -4.23%
2021-04-23 0 0.710 0.710 0.720 0.660 0.720 8,464,000 5,851,600 0.6914 0.533 0.533 0.541 0.496 0.541 11,266,089 0.5194 5.97%
2021-04-22 0 0.670 0.660 0.670 0.520 0.680 17,396,000 10,915,460 0.6275 0.503 0.496 0.503 0.391 0.511 23,155,113 0.4714 28.85%
2021-04-21 0 0.520 0.520 0.530 0.520 0.530 100,000 52,500 0.5250 0.391 0.391 0.398 0.391 0.398 133,106 0.3944 0.00%
2021-04-20 0 0.520 0.520 0.540 - - 0 0 - 0.391 0.391 0.406 - - 0 - 0.00%
2021-04-19 0 0.520 0.520 0.540 0.520 0.530 380,000 200,320 0.5272 0.391 0.391 0.406 0.391 0.398 505,803 0.3960 0.00%
2021-04-16 0 0.520 0.520 0.540 0.520 0.540 592,000 311,860 0.5268 0.391 0.391 0.406 0.391 0.406 787,987 0.3958 0.00%
2021-04-15 0 0.520 0.510 0.520 0.510 0.520 436,000 225,580 0.5174 0.391 0.383 0.391 0.383 0.391 580,342 0.3887 0.00%
2021-04-14 0 0.520 0.520 0.530 0.520 0.530 110,000 57,220 0.5202 0.391 0.391 0.398 0.391 0.398 146,417 0.3908 -1.89%
2021-04-13 0 0.530 0.520 0.530 0.520 0.540 278,000 147,180 0.5294 0.398 0.391 0.398 0.391 0.406 370,035 0.3977 0.00%
2021-04-12 0 0.530 0.520 0.530 0.510 0.530 1,356,000 707,360 0.5217 0.398 0.391 0.398 0.383 0.398 1,804,917 0.3919 -1.85%
2021-04-09 0 0.540 0.540 0.550 0.540 0.570 518,000 283,820 0.5479 0.406 0.406 0.413 0.406 0.428 689,489 0.4116 -5.26%
2021-04-08 0 0.570 0.560 0.570 0.520 0.570 1,082,000 590,340 0.5456 0.428 0.421 0.428 0.391 0.428 1,440,207 0.4099 5.56%
2021-04-07 0 0.540 0.530 0.540 0.540 0.550 140,000 75,700 0.5407 0.406 0.398 0.406 0.406 0.413 186,348 0.4062 0.00%
2021-04-01 0 0.540 0.540 0.550 0.520 0.540 732,000 390,580 0.5336 0.406 0.406 0.413 0.391 0.406 974,336 0.4009 5.88%
2021-03-31 0 0.510 0.500 0.520 0.500 0.540 2,382,000 1,221,900 0.5130 0.383 0.376 0.391 0.376 0.406 3,170,584 0.3854 -5.56%
2021-03-30 0 0.540 0.530 0.550 0.540 0.550 2,005,200 1,086,412 0.5418 0.406 0.398 0.413 0.406 0.413 2,669,041 0.4070 -3.57%
2021-03-29 0 0.560 0.550 0.560 0.560 0.560 898,000 502,880 0.5600 0.421 0.413 0.421 0.421 0.421 1,195,292 0.4207 0.00%
2021-03-26 0 0.560 0.540 0.560 0.540 0.560 859,520 472,190 0.5494 0.421 0.406 0.421 0.406 0.421 1,144,072 0.4127 1.82%
2021-03-25 0 0.550 0.540 0.550 0.540 0.550 1,230,000 673,220 0.5473 0.413 0.406 0.413 0.406 0.413 1,637,203 0.4112 -1.79%
2021-03-24 0 0.560 0.550 0.570 0.550 0.580 526,000 293,800 0.5586 0.421 0.413 0.428 0.413 0.436 700,137 0.4196 -1.75%
2021-03-23 0 0.570 0.570 0.580 0.560 0.600 1,722,000 979,860 0.5690 0.428 0.428 0.436 0.421 0.451 2,292,085 0.4275 -3.39%
2021-03-22 0 0.590 0.580 0.590 0.580 0.600 317,600 186,460 0.5871 0.443 0.436 0.443 0.436 0.451 422,745 0.4411 0.00%
2021-03-19 0 0.590 0.580 0.590 0.590 0.620 1,306,000 773,960 0.5926 0.443 0.436 0.443 0.443 0.466 1,738,364 0.4452 -4.84%
2021-03-18 0 0.620 0.620 0.630 0.610 0.630 544,000 336,560 0.6187 0.466 0.466 0.473 0.458 0.473 724,096 0.4648 0.00%
2021-03-17 0 0.620 0.610 0.620 0.600 0.620 378,000 230,560 0.6099 0.466 0.458 0.466 0.451 0.466 503,141 0.4582 0.00%
2021-03-16 0 0.620 0.600 0.620 0.610 0.620 38,000 23,440 0.6168 0.466 0.451 0.466 0.458 0.466 50,580 0.4634 1.64%
2021-03-15 0 0.610 0.600 0.610 0.590 0.630 978,000 591,740 0.6051 0.458 0.451 0.458 0.443 0.473 1,301,776 0.4546 0.00%
2021-03-12 0 0.610 0.610 0.620 0.610 0.640 913,600 573,284 0.6275 0.458 0.458 0.466 0.458 0.481 1,216,056 0.4714 1.67%
2021-03-11 0 0.600 0.600 0.610 0.570 0.630 2,000,000 1,209,980 0.6050 0.451 0.451 0.458 0.428 0.473 2,662,119 0.4545 5.26%
2021-03-10 0 0.570 0.570 0.580 0.570 0.600 484,000 279,940 0.5784 0.428 0.428 0.436 0.428 0.451 644,233 0.4345 0.00%
2021-03-09 0 0.570 0.560 0.570 0.550 0.600 1,375,200 782,536 0.5690 0.428 0.421 0.428 0.413 0.451 1,830,473 0.4275 0.00%
2021-03-08 0 0.570 0.560 0.570 0.560 0.610 992,000 576,920 0.5816 0.428 0.421 0.428 0.421 0.458 1,320,411 0.4369 -6.56%
2021-03-05 0 0.610 0.600 0.610 0.590 0.610 1,952,000 1,173,880 0.6014 0.458 0.451 0.458 0.443 0.458 2,598,228 0.4518 -3.17%
2021-03-04 0 0.630 0.620 0.630 0.610 0.640 338,400 208,772 0.6169 0.473 0.466 0.473 0.458 0.481 450,431 0.4635 -1.56%
2021-03-03 0 0.640 0.630 0.640 0.610 0.640 862,000 542,560 0.6294 0.481 0.473 0.481 0.458 0.481 1,147,373 0.4729 4.92%
2021-03-02 0 0.610 0.610 0.620 0.610 0.650 1,168,000 727,220 0.6226 0.458 0.458 0.466 0.458 0.488 1,554,678 0.4678 -3.17%
2021-03-01 0 0.630 0.620 0.630 0.600 0.650 1,464,000 911,680 0.6227 0.473 0.466 0.473 0.451 0.488 1,948,671 0.4678 5.00%
2021-02-26 0 0.600 0.600 0.610 0.600 0.630 3,472,000 2,099,820 0.6048 0.451 0.451 0.458 0.451 0.473 4,621,439 0.4544 -6.25%
2021-02-25 0 0.640 0.640 0.660 0.640 0.670 992,000 649,960 0.6552 0.481 0.481 0.496 0.481 0.503 1,320,411 0.4922 0.00%
2021-02-24 0 0.640 0.620 0.640 0.600 0.670 5,086,800 3,158,024 0.6208 0.481 0.466 0.481 0.451 0.503 6,770,834 0.4664 -1.54%
2021-02-23 0 0.650 0.650 0.660 0.640 0.690 5,544,000 3,675,680 0.6630 0.488 0.488 0.496 0.481 0.518 7,379,395 0.4981 -5.80%
2021-02-22 0 0.690 0.680 0.690 0.690 0.760 4,618,400 3,340,312 0.7233 0.518 0.511 0.518 0.518 0.571 6,147,366 0.5434 -8.00%
2021-02-19 0 0.750 0.740 0.750 0.670 0.760 4,752,000 3,377,260 0.7107 0.563 0.556 0.563 0.503 0.571 6,325,195 0.5339 5.63%
2021-02-18 0 0.710 0.700 0.710 0.690 0.760 8,168,400 5,830,912 0.7138 0.533 0.526 0.533 0.518 0.571 10,872,628 0.5363 -6.58%
2021-02-17 0 0.760 0.760 0.780 0.760 0.840 7,296,400 5,812,692 0.7967 0.571 0.571 0.586 0.571 0.631 9,711,944 0.5985 -8.43%
2021-02-16 0 0.830 0.820 0.840 0.760 0.840 14,719,600 11,859,716 0.8057 0.624 0.616 0.631 0.571 0.631 19,592,665 0.6053 9.21%
2021-02-11 0 0.760 0.750 0.760 0.650 0.770 11,675,200 8,477,380 0.7261 0.571 0.563 0.571 0.488 0.578 15,540,387 0.5455 11.76%
2021-02-10 0 0.680 0.680 0.690 0.640 0.710 9,032,000 6,123,196 0.6779 0.511 0.511 0.518 0.481 0.533 12,022,131 0.5093 4.62%
2021-02-09 0 0.650 0.640 0.650 0.600 0.690 10,780,000 6,917,560 0.6417 0.488 0.481 0.488 0.451 0.518 14,348,823 0.4821 -4.41%
2021-02-08 0 0.680 0.670 0.680 0.580 0.710 41,786,000 27,728,712 0.6636 0.511 0.503 0.511 0.436 0.533 55,619,658 0.4985 33.33%
2021-02-05 0 0.510 0.500 0.510 0.500 0.550 9,186,000 4,819,820 0.5247 0.383 0.376 0.383 0.376 0.413 12,227,114 0.3942 2.00%
2021-02-04 0 0.500 0.500 0.510 0.450 0.510 6,814,800 3,317,190 0.4868 0.376 0.376 0.383 0.338 0.383 9,070,905 0.3657 8.70%
2021-02-03 0 0.460 0.455 0.460 0.455 0.470 1,026,000 472,660 0.4607 0.346 0.342 0.346 0.342 0.353 1,365,667 0.3461 1.10%
2021-02-02 0 0.455 0.455 0.465 0.445 0.480 6,980,400 3,229,168 0.4626 0.342 0.342 0.349 0.334 0.361 9,291,329 0.3475 -1.09%
2021-02-01 0 0.460 0.450 0.460 0.410 0.460 8,562,000 3,815,900 0.4457 0.346 0.338 0.346 0.308 0.346 11,396,533 0.3348 13.58%
2021-01-29 0 0.405 0.405 0.410 0.400 0.405 402,000 162,740 0.4048 0.304 0.304 0.308 0.301 0.304 535,086 0.3041 1.25%
2021-01-28 0 0.400 0.400 0.410 0.400 0.415 430,000 175,300 0.4077 0.301 0.301 0.308 0.301 0.312 572,356 0.3063 -3.61%
2021-01-27 0 0.415 0.405 0.415 0.410 0.415 244,000 100,260 0.4109 0.312 0.304 0.312 0.308 0.312 324,779 0.3087 0.00%
2021-01-26 0 0.415 0.400 0.415 0.400 0.415 916,000 368,010 0.4018 0.312 0.301 0.312 0.301 0.312 1,219,251 0.3018 2.47%
2021-01-25 0 0.405 0.405 0.410 0.400 0.415 1,344,000 550,530 0.4096 0.304 0.304 0.308 0.301 0.312 1,788,944 0.3077 1.25%
2021-01-22 0 0.400 0.400 0.405 0.400 0.415 1,100,000 446,400 0.4058 0.301 0.301 0.304 0.301 0.312 1,464,166 0.3049 -3.61%
2021-01-21 0 0.415 0.410 0.420 0.410 0.415 1,044,000 430,630 0.4125 0.312 0.308 0.316 0.308 0.312 1,389,626 0.3099 1.22%
2021-01-20 0 0.410 0.405 0.410 0.405 0.420 490,000 202,810 0.4139 0.308 0.304 0.308 0.304 0.316 652,219 0.3110 0.00%
2021-01-19 0 0.410 0.410 0.415 0.410 0.440 3,032,000 1,277,690 0.4214 0.308 0.308 0.312 0.308 0.331 4,035,773 0.3166 1.23%
2021-01-18 0 0.405 0.405 0.410 0.400 0.425 2,582,000 1,061,890 0.4113 0.304 0.304 0.308 0.301 0.319 3,436,796 0.3090 1.25%
2021-01-15 0 0.400 0.395 0.405 0.400 0.415 1,186,000 476,780 0.4020 0.301 0.297 0.304 0.301 0.312 1,578,637 0.3020 0.00%
2021-01-14 0 0.400 0.400 0.405 0.400 0.405 248,000 99,880 0.4027 0.301 0.301 0.304 0.301 0.304 330,103 0.3026 -1.23%
2021-01-13 0 0.405 0.395 0.405 0.395 0.405 598,000 238,280 0.3985 0.304 0.297 0.304 0.297 0.304 795,974 0.2994 0.00%
2021-01-12 0 0.405 0.400 0.405 0.395 0.420 1,660,000 676,730 0.4077 0.304 0.301 0.304 0.297 0.316 2,209,559 0.3063 3.85%
2021-01-11 0 0.390 0.390 0.395 0.390 0.400 494,000 194,580 0.3939 0.293 0.293 0.297 0.293 0.301 657,543 0.2959 0.00%
2021-01-08 0 0.390 0.380 0.390 0.380 0.390 280,000 107,020 0.3822 0.293 0.285 0.293 0.285 0.293 372,697 0.2872 0.00%
2021-01-07 0 0.390 0.385 0.390 0.385 0.390 100,000 38,530 0.3853 0.293 0.289 0.293 0.289 0.293 133,106 0.2895 -2.50%
2021-01-06 0 0.400 0.390 0.400 0.390 0.400 1,243,200 490,660 0.3947 0.301 0.293 0.301 0.293 0.301 1,654,773 0.2965 0.00%
2021-01-05 0 0.400 0.390 0.400 0.375 0.400 1,058,000 410,710 0.3882 0.301 0.293 0.301 0.282 0.301 1,408,261 0.2916 5.26%
2021-01-04 0 0.380 0.375 0.380 0.365 0.380 430,000 160,820 0.3740 0.285 0.282 0.285 0.274 0.285 572,356 0.2810 2.70%
2020-12-31 0 0.370 0.370 0.375 0.360 0.375 1,168,000 435,000 0.3724 0.278 0.278 0.282 0.270 0.282 1,554,678 0.2798 0.00%
2020-12-30 0 0.370 0.365 0.370 0.365 0.375 534,000 196,340 0.3677 0.278 0.274 0.278 0.274 0.282 710,786 0.2762 1.37%
2020-12-29 0 0.365 0.360 0.365 0.360 0.370 1,460,000 528,940 0.3623 0.274 0.270 0.274 0.270 0.278 1,943,347 0.2722 0.00%
2020-12-28 0 0.365 0.365 0.370 0.360 0.370 1,556,000 566,790 0.3643 0.274 0.274 0.278 0.270 0.278 2,071,129 0.2737 -1.35%
2020-12-24 0 0.370 0.365 0.370 0.365 0.375 346,000 127,800 0.3694 0.278 0.274 0.278 0.274 0.282 460,547 0.2775 -2.63%
2020-12-23 0 0.380 0.375 0.380 0.380 0.380 84,000 31,920 0.3800 0.285 0.282 0.285 0.285 0.285 111,809 0.2855 2.70%
2020-12-22 0 0.370 0.370 0.375 0.370 0.380 846,000 316,270 0.3738 0.278 0.278 0.282 0.278 0.285 1,126,076 0.2809 -3.90%
2020-12-21 0 0.385 0.385 0.395 0.385 0.385 20,000 7,700 0.3850 0.289 0.289 0.297 0.289 0.289 26,621 0.2892 -1.28%
2020-12-18 0 0.390 0.390 0.395 0.390 0.395 302,000 119,030 0.3941 0.293 0.293 0.297 0.293 0.297 401,980 0.2961 1.30%
2020-12-17 0 0.385 0.385 0.390 0.370 0.395 682,000 262,400 0.3848 0.289 0.289 0.293 0.278 0.297 907,783 0.2891 1.32%
2020-12-16 0 0.380 0.375 0.380 0.370 0.380 260,000 97,670 0.3757 0.285 0.282 0.285 0.278 0.285 346,076 0.2822 2.70%
2020-12-15 0 0.370 0.365 0.370 0.365 0.370 386,000 141,040 0.3654 0.278 0.274 0.278 0.274 0.278 513,789 0.2745 -1.33%
2020-12-14 0 0.375 0.370 0.375 0.370 0.385 686,000 257,330 0.3751 0.282 0.278 0.282 0.278 0.289 913,107 0.2818 -2.60%
2020-12-11 0 0.385 0.380 0.390 0.380 0.410 1,620,800 639,764 0.3947 0.289 0.285 0.293 0.285 0.308 2,157,381 0.2965 -1.28%
2020-12-10 0 0.400 0.395 0.400 0.400 0.410 1,272,000 512,190 0.4027 0.293 0.289 0.293 0.293 0.300 1,736,521 0.2950 -2.44%
2020-12-09 0 0.410 0.410 0.415 0.410 0.430 1,994,000 830,620 0.4166 0.300 0.300 0.304 0.300 0.315 2,722,188 0.3051 -4.65%
2020-12-08 0 0.430 0.425 0.430 0.410 0.455 6,952,000 3,018,950 0.4343 0.315 0.311 0.315 0.300 0.333 9,490,797 0.3181 0.00%
2020-12-07 0 0.430 0.420 0.425 0.385 0.430 11,289,600 4,568,020 0.4046 0.315 0.308 0.311 0.282 0.315 15,412,442 0.2964 16.22%
2020-12-04 0 0.370 0.365 0.370 0.365 0.375 1,130,000 416,060 0.3682 0.271 0.267 0.271 0.267 0.275 1,542,664 0.2697 0.00%
2020-12-03 0 0.370 0.370 0.375 0.370 0.385 440,000 163,520 0.3716 0.271 0.271 0.275 0.271 0.282 600,683 0.2722 -2.63%
2020-12-02 0 0.380 0.375 0.385 0.375 0.390 696,000 263,990 0.3793 0.278 0.275 0.282 0.275 0.286 950,172 0.2778 -1.30%
2020-12-01 0 0.385 0.380 0.385 0.375 0.390 1,450,000 550,070 0.3794 0.282 0.278 0.282 0.275 0.286 1,979,525 0.2779 2.67%
2020-11-30 0 0.375 0.375 0.380 0.375 0.390 1,492,000 571,170 0.3828 0.275 0.275 0.278 0.275 0.286 2,036,863 0.2804 0.00%
2020-11-27 0 0.375 0.370 0.375 0.370 0.375 868,000 322,330 0.3713 0.275 0.271 0.275 0.271 0.275 1,184,984 0.2720 0.00%
2020-11-26 0 0.375 0.375 0.380 0.370 0.380 432,000 162,360 0.3758 0.275 0.275 0.278 0.271 0.278 589,762 0.2753 2.74%
2020-11-25 0 0.365 0.365 0.370 0.365 0.375 222,000 82,300 0.3707 0.267 0.267 0.271 0.267 0.275 303,072 0.2716 0.00%
2020-11-24 0 0.365 0.360 0.365 0.360 0.370 1,818,000 658,500 0.3622 0.267 0.264 0.267 0.264 0.271 2,481,914 0.2653 -2.67%
2020-11-23 0 0.375 0.370 0.375 0.345 0.400 6,516,800 2,435,610 0.3737 0.275 0.271 0.275 0.253 0.293 8,896,666 0.2738 25.00%
2020-11-20 0 0.300 0.300 0.305 0.290 0.305 1,322,000 394,410 0.2983 0.220 0.220 0.223 0.212 0.223 1,804,780 0.2185 0.00%
2020-11-19 0 0.300 0.300 0.310 0.300 0.300 118,000 35,400 0.3000 0.220 0.220 0.227 0.220 0.220 161,092 0.2197 -1.64%
2020-11-18 0 0.305 0.300 0.310 0.300 0.305 160,000 48,200 0.3013 0.223 0.220 0.227 0.220 0.223 218,430 0.2207 0.00%
2020-11-17 0 0.305 0.305 0.315 0.300 0.310 158,000 47,760 0.3023 0.223 0.223 0.231 0.220 0.227 215,700 0.2214 -1.61%
2020-11-16 0 0.310 0.310 0.315 0.310 0.310 122,000 37,820 0.3100 0.227 0.227 0.231 0.227 0.227 166,553 0.2271 -1.59%
2020-11-13 0 0.315 0.310 0.320 0.310 0.315 72,000 22,450 0.3118 0.231 0.227 0.234 0.227 0.231 98,294 0.2284 -1.56%
2020-11-12 0 0.320 0.310 0.320 0.310 0.320 98,000 31,320 0.3196 0.234 0.227 0.234 0.227 0.234 133,789 0.2341 0.00%
2020-11-11 0 0.320 0.320 0.325 0.310 0.320 404,000 128,560 0.3182 0.234 0.234 0.238 0.227 0.234 551,537 0.2331 0.00%
2020-11-10 0 0.320 0.315 0.330 0.320 0.320 40,000 12,800 0.3200 0.234 0.231 0.242 0.234 0.234 54,608 0.2344 -3.03%
2020-11-09 0 0.330 0.320 0.330 - - 0 0 - 0.242 0.234 0.242 - - 0 - 0.00%
2020-11-06 0 0.330 0.315 0.330 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
2020-11-05 0 0.330 0.315 0.330 - - 0 0 - 0.242 0.231 0.242 - - 0 - -1.49%
2020-11-04 0 0.335 0.315 0.335 0.305 0.325 312,800 98,812 0.3159 0.245 0.231 0.245 0.223 0.238 427,031 0.2314 4.69%
2020-11-03 0 0.320 0.315 0.335 - - 0 0 - 0.234 0.231 0.245 - - 0 - 0.00%
2020-11-02 0 0.320 0.325 0.330 0.315 0.320 150,000 48,070 0.3205 0.234 0.238 0.242 0.231 0.234 204,778 0.2347 1.59%
2020-10-30 0 0.315 0.305 0.315 0.310 0.330 808,000 256,290 0.3172 0.231 0.223 0.231 0.227 0.242 1,103,073 0.2323 -4.55%
2020-10-29 0 0.330 0.310 0.330 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2020-10-28 0 0.330 0.315 0.330 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
2020-10-27 0 0.330 0.320 0.330 0.330 0.330 10,000 3,300 0.3300 0.242 0.234 0.242 0.242 0.242 13,652 0.2417 0.00%
2020-10-23 0 0.330 0.330 0.335 0.320 0.330 1,860,000 605,110 0.3253 0.242 0.242 0.245 0.234 0.242 2,539,252 0.2383 4.76%
2020-10-22 0 0.315 0.305 0.315 0.315 0.315 150,000 47,250 0.3150 0.231 0.223 0.231 0.231 0.231 204,778 0.2307 3.28%
2020-10-21 0 0.305 0.300 0.315 0.305 0.305 256,000 78,080 0.3050 0.223 0.220 0.231 0.223 0.223 349,488 0.2234 0.00%
2020-10-20 0 0.305 0.305 0.315 0.305 0.310 64,000 19,530 0.3052 0.223 0.223 0.231 0.223 0.227 87,372 0.2235 -1.61%
2020-10-19 0 0.310 0.310 0.315 - - 0 0 - 0.227 0.227 0.231 - - 0 - 0.00%
2020-10-16 0 0.310 0.310 0.315 0.310 0.325 372,000 116,130 0.3122 0.227 0.227 0.231 0.227 0.238 507,850 0.2287 -1.59%
2020-10-15 0 0.315 0.310 0.320 0.310 0.315 126,000 39,560 0.3140 0.231 0.227 0.234 0.227 0.231 172,014 0.2300 0.00%
2020-10-14 0 0.315 0.310 0.315 0.310 0.315 904,000 282,260 0.3122 0.231 0.227 0.231 0.227 0.231 1,234,131 0.2287 3.28%
2020-10-12 0 0.305 0.300 0.310 0.305 0.315 1,156,000 357,990 0.3097 0.223 0.220 0.227 0.223 0.231 1,578,159 0.2268 0.00%
2020-10-09 0 0.305 0.305 0.315 0.305 0.310 1,060,000 323,600 0.3053 0.223 0.223 0.231 0.223 0.227 1,447,101 0.2236 -1.61%
2020-10-08 0 0.310 0.305 0.310 0.305 0.310 776,000 237,240 0.3057 0.227 0.223 0.227 0.223 0.227 1,059,387 0.2239 0.00%
2020-10-07 0 0.310 0.310 0.315 0.305 0.315 286,000 88,940 0.3110 0.227 0.227 0.231 0.223 0.231 390,444 0.2278 -1.59%
2020-10-06 0 0.315 0.315 0.320 0.315 0.350 380,000 120,830 0.3180 0.231 0.231 0.234 0.231 0.256 518,772 0.2329 3.28%
2020-10-05 0 0.305 0.305 0.310 0.300 0.310 614,000 187,030 0.3046 0.223 0.223 0.227 0.220 0.227 838,226 0.2231 -3.17%
2020-09-30 0 0.315 0.305 0.320 0.315 0.315 164,000 51,660 0.3150 0.231 0.223 0.234 0.231 0.231 223,891 0.2307 0.00%
2020-09-29 0 0.315 0.305 0.315 - - 0 0 - 0.231 0.223 0.231 - - 0 - 0.00%
2020-09-28 0 0.315 0.305 0.315 0.305 0.315 310,000 94,650 0.3053 0.231 0.223 0.231 0.223 0.231 423,209 0.2236 1.61%
2020-09-25 0 0.310 0.305 0.320 0.310 0.320 258,000 80,480 0.3119 0.227 0.223 0.234 0.227 0.234 352,219 0.2285 -6.06%
2020-09-24 0 0.330 0.310 0.330 0.310 0.330 276,000 87,070 0.3155 0.242 0.227 0.242 0.227 0.242 376,792 0.2311 6.45%
2020-09-23 0 0.310 0.310 0.325 0.310 0.310 80,000 24,800 0.3100 0.227 0.227 0.238 0.227 0.227 109,215 0.2271 -1.59%
2020-09-22 0 0.315 0.310 0.325 - - 0 0 - 0.231 0.227 0.238 - - 0 - 0.00%
2020-09-21 0 0.315 0.310 0.315 0.315 0.320 148,000 46,810 0.3163 0.231 0.227 0.231 0.231 0.234 202,048 0.2317 -1.56%
2020-09-18 0 0.320 0.315 0.320 0.320 0.320 1,526,000 488,320 0.3200 0.234 0.231 0.234 0.234 0.234 2,083,279 0.2344 0.00%
2020-09-17 0 0.320 0.310 0.320 0.310 0.320 40,400 12,696 0.3143 0.234 0.227 0.234 0.227 0.234 55,154 0.2302 0.00%
2020-09-16 0 0.320 0.320 0.330 0.320 0.320 310,000 99,200 0.3200 0.234 0.234 0.242 0.234 0.234 423,209 0.2344 -1.54%
2020-09-15 0 0.325 0.325 0.330 0.325 0.330 246,000 81,000 0.3293 0.238 0.238 0.242 0.238 0.242 335,837 0.2412 -1.52%
2020-09-14 0 0.330 0.330 0.335 0.325 0.330 140,000 45,600 0.3257 0.242 0.242 0.245 0.238 0.242 191,127 0.2386 1.54%
2020-09-11 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.238 0.238 0.242 0.238 0.238 10,922 0.2381 0.00%
2020-09-10 0 0.325 0.325 0.335 0.325 0.325 90,000 29,250 0.3250 0.238 0.238 0.245 0.238 0.238 122,867 0.2381 0.00%
2020-09-09 0 0.325 0.325 0.330 0.325 0.330 140,000 46,010 0.3286 0.238 0.238 0.242 0.238 0.242 191,127 0.2407 -1.52%
2020-09-08 0 0.330 0.330 0.335 0.330 0.335 390,000 129,160 0.3312 0.242 0.242 0.245 0.242 0.245 532,424 0.2426 -1.49%
2020-09-07 0 0.335 0.335 0.340 0.335 0.345 610,000 208,620 0.3420 0.245 0.245 0.249 0.245 0.253 832,766 0.2505 -2.90%
2020-09-04 0 0.345 0.345 0.350 0.340 0.360 678,000 236,950 0.3495 0.253 0.253 0.256 0.249 0.264 925,598 0.2560 -2.82%
2020-09-03 0 0.355 0.350 0.355 0.340 0.355 564,000 196,840 0.3490 0.260 0.256 0.260 0.249 0.260 769,967 0.2556 4.41%
2020-09-02 0 0.340 0.335 0.340 0.335 0.340 56,000 19,010 0.3395 0.249 0.245 0.249 0.245 0.249 76,451 0.2487 1.49%
2020-09-01 0 0.335 0.335 0.340 0.335 0.355 534,000 183,900 0.3444 0.245 0.245 0.249 0.245 0.260 729,011 0.2523 -0.00%
2020-08-31 0 0.360 0.355 0.360 0.355 0.365 648,000 233,320 0.3601 0.245 0.242 0.245 0.242 0.249 950,661 0.2454 0.00%
2020-08-28 0 0.360 0.355 0.360 0.350 0.365 618,000 220,760 0.3572 0.245 0.242 0.245 0.239 0.249 906,649 0.2435 -1.37%
2020-08-27 0 0.365 0.350 0.365 0.350 0.360 1,265,200 449,008 0.3549 0.249 0.239 0.249 0.239 0.245 1,856,136 0.2419 2.82%
2020-08-26 0 0.355 0.355 0.360 0.350 0.355 62,000 21,960 0.3542 0.242 0.242 0.245 0.239 0.242 90,958 0.2414 0.00%
2020-08-25 0 0.355 0.350 0.360 0.350 0.360 836,000 298,240 0.3567 0.242 0.239 0.245 0.239 0.245 1,226,470 0.2432 -1.39%
2020-08-24 0 0.360 0.355 0.360 0.360 0.365 220,000 79,700 0.3623 0.245 0.242 0.245 0.245 0.249 322,755 0.2469 -1.37%
2020-08-21 0 0.365 0.350 0.365 0.360 0.365 270,000 97,280 0.3603 0.249 0.239 0.249 0.245 0.249 396,109 0.2456 4.29%
2020-08-20 0 0.350 0.350 0.355 0.350 0.355 428,000 149,900 0.3502 0.239 0.239 0.242 0.239 0.242 627,906 0.2387 -2.78%
2020-08-19 0 0.360 0.350 0.360 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2020-08-18 0 0.360 0.355 0.360 0.360 0.365 84,000 30,250 0.3601 0.245 0.242 0.245 0.245 0.249 123,234 0.2455 0.00%
2020-08-17 0 0.360 0.350 0.360 0.350 0.360 441,200 156,168 0.3540 0.245 0.239 0.245 0.239 0.245 647,271 0.2413 1.41%
2020-08-14 0 0.355 0.355 0.360 0.350 0.360 848,000 300,470 0.3543 0.242 0.242 0.245 0.239 0.245 1,244,075 0.2415 0.00%
2020-08-13 0 0.355 0.350 0.355 0.350 0.360 758,000 271,000 0.3575 0.242 0.239 0.242 0.239 0.245 1,112,038 0.2437 0.00%
2020-08-12 0 0.355 0.345 0.360 0.350 0.355 994,000 348,100 0.3502 0.242 0.235 0.245 0.239 0.242 1,458,267 0.2387 1.43%
2020-08-11 0 0.350 0.345 0.350 0.350 0.375 3,050,000 1,077,940 0.3534 0.239 0.235 0.239 0.239 0.256 4,474,561 0.2409 -1.41%
2020-08-10 0 0.355 0.355 0.360 0.355 0.355 280,000 99,400 0.3550 0.242 0.242 0.245 0.242 0.242 410,779 0.2420 -1.39%
2020-08-07 0 0.360 0.360 0.375 0.350 0.370 416,000 147,720 0.3551 0.245 0.245 0.256 0.239 0.252 610,301 0.2420 0.00%
2020-08-06 0 0.360 0.360 0.365 0.355 0.360 252,000 90,560 0.3594 0.245 0.245 0.249 0.242 0.245 369,701 0.2450 0.00%
2020-08-05 0 0.360 0.360 0.365 0.360 0.370 1,533,200 556,474 0.3629 0.245 0.245 0.249 0.245 0.252 2,249,310 0.2474 2.86%
2020-08-04 0 0.350 0.350 0.360 0.350 0.350 38,400 13,432 0.3498 0.239 0.239 0.245 0.239 0.239 56,335 0.2384 -2.78%
2020-08-03 0 0.360 0.350 0.360 0.350 0.365 386,000 137,440 0.3561 0.245 0.239 0.245 0.239 0.249 566,289 0.2427 -1.37%
2020-07-31 0 0.365 0.355 0.365 0.355 0.365 468,000 167,220 0.3573 0.249 0.242 0.249 0.242 0.249 686,588 0.2436 0.00%
2020-07-30 0 0.365 0.360 0.365 0.355 0.365 1,028,000 369,660 0.3596 0.249 0.245 0.249 0.242 0.249 1,508,147 0.2451 4.29%
2020-07-29 0 0.350 0.350 0.355 0.345 0.355 804,000 282,190 0.3510 0.239 0.239 0.242 0.235 0.242 1,179,524 0.2392 2.94%
2020-07-28 0 0.340 0.340 0.350 0.340 0.345 50,400 17,230 0.3419 0.232 0.232 0.239 0.232 0.235 73,940 0.2330 0.00%
2020-07-27 0 0.340 0.340 0.375 0.340 0.345 616,000 210,960 0.3425 0.232 0.232 0.256 0.232 0.235 903,715 0.2334 -1.45%
2020-07-24 0 0.345 0.345 0.370 0.340 0.350 650,400 225,168 0.3462 0.235 0.235 0.252 0.232 0.239 954,182 0.2360 -2.82%
2020-07-23 0 0.355 0.355 0.360 0.355 0.360 112,000 40,260 0.3595 0.242 0.242 0.245 0.242 0.245 164,312 0.2450 -1.39%
2020-07-22 0 0.360 0.355 0.365 0.360 0.385 936,000 344,300 0.3678 0.245 0.242 0.249 0.245 0.262 1,373,177 0.2507 -2.70%
2020-07-21 0 0.370 0.370 0.380 0.370 0.380 378,000 141,090 0.3733 0.252 0.252 0.259 0.252 0.259 554,552 0.2544 0.00%
2020-07-20 0 0.370 0.365 0.375 0.360 0.370 238,000 86,430 0.3632 0.252 0.249 0.256 0.245 0.252 349,162 0.2475 0.00%
2020-07-17 0 0.370 0.365 0.375 0.370 0.370 138,000 51,060 0.3700 0.252 0.249 0.256 0.252 0.252 202,456 0.2522 0.00%
2020-07-16 0 0.370 0.355 0.370 0.370 0.390 1,568,000 590,330 0.3765 0.252 0.242 0.252 0.252 0.266 2,300,364 0.2566 -5.13%
2020-07-15 0 0.390 0.390 0.400 0.385 0.400 694,000 272,680 0.3929 0.266 0.266 0.273 0.262 0.273 1,018,146 0.2678 -4.88%
2020-07-14 0 0.410 0.410 0.415 0.400 0.440 4,140,800 1,730,538 0.4179 0.279 0.279 0.283 0.273 0.300 6,074,840 0.2849 -7.87%
2020-07-13 0 0.445 0.435 0.445 0.355 0.450 6,226,000 2,618,064 0.4205 0.303 0.297 0.303 0.242 0.307 9,133,973 0.2866 25.35%
2020-07-10 0 0.355 0.345 0.365 0.350 0.360 596,000 212,760 0.3570 0.242 0.235 0.249 0.239 0.245 874,373 0.2433 -1.39%
2020-07-09 0 0.360 0.355 0.360 0.350 0.360 414,000 148,890 0.3596 0.245 0.242 0.245 0.239 0.245 607,367 0.2451 2.86%
2020-07-08 0 0.350 0.350 0.360 0.350 0.355 358,000 125,600 0.3508 0.239 0.239 0.245 0.239 0.242 525,211 0.2391 -2.78%
2020-07-07 0 0.360 0.345 0.360 0.345 0.355 95,600 33,046 0.3457 0.245 0.235 0.245 0.235 0.242 140,252 0.2356 4.35%
2020-07-06 0 0.345 0.345 0.350 0.340 0.350 225,600 77,696 0.3444 0.235 0.235 0.239 0.232 0.239 330,971 0.2348 -1.43%
2020-07-03 0 0.350 0.355 0.360 0.345 0.350 210,000 73,150 0.3483 0.239 0.242 0.245 0.235 0.239 308,085 0.2374 0.00%
2020-07-02 0 0.350 0.350 0.360 0.350 0.365 1,012,000 364,320 0.3600 0.239 0.239 0.245 0.239 0.249 1,484,674 0.2454 1.45%
2020-06-30 0 0.345 0.325 0.350 - - 0 0 - 0.235 0.222 0.239 - - 0 - 0.00%
2020-06-29 0 0.345 0.345 0.350 0.320 0.350 110,000 36,680 0.3335 0.235 0.235 0.239 0.218 0.239 161,378 0.2273 -1.43%
2020-06-26 0 0.350 0.350 0.355 0.350 0.375 1,390,000 496,050 0.3569 0.239 0.239 0.242 0.239 0.256 2,039,226 0.2433 -2.78%
2020-06-24 0 0.360 0.355 0.360 0.355 0.360 560,000 199,290 0.3559 0.245 0.242 0.245 0.242 0.245 821,559 0.2426 1.41%
2020-06-23 0 0.355 0.350 0.355 0.345 0.355 314,000 110,350 0.3514 0.242 0.239 0.242 0.235 0.242 460,660 0.2395 -1.39%
2020-06-22 0 0.360 0.350 0.360 0.330 0.360 1,571,600 559,526 0.3560 0.245 0.239 0.245 0.225 0.245 2,305,646 0.2427 7.46%
2020-06-19 0 0.335 0.325 0.335 0.335 0.335 50,000 16,750 0.3350 0.228 0.222 0.228 0.228 0.228 73,353 0.2283 4.69%
2020-06-18 0 0.320 0.320 0.335 0.320 0.345 1,076,000 349,450 0.3248 0.218 0.218 0.228 0.218 0.235 1,578,566 0.2214 4.92%
2020-06-17 0 0.305 0.305 0.320 0.305 0.310 296,000 91,040 0.3076 0.208 0.208 0.218 0.208 0.211 434,252 0.2096 -1.61%
2020-06-16 0 0.310 0.310 0.315 0.300 0.320 1,486,000 471,030 0.3170 0.211 0.211 0.215 0.204 0.218 2,180,065 0.2161 5.08%
2020-06-15 0 0.295 0.290 0.295 0.275 0.305 146,000 42,500 0.2911 0.201 0.198 0.201 0.187 0.208 214,192 0.1984 7.27%
2020-06-12 0 0.275 0.275 0.285 0.270 0.275 76,000 20,540 0.2703 0.187 0.187 0.194 0.184 0.187 111,497 0.1842 -1.79%
2020-06-11 0 0.280 0.280 0.295 0.275 0.280 80,000 22,100 0.2763 0.191 0.191 0.201 0.187 0.191 117,366 0.1883 1.82%
2020-06-10 0 0.275 0.275 0.295 0.275 0.275 16,000 4,400 0.2750 0.187 0.187 0.201 0.187 0.187 23,473 0.1874 0.00%
2020-06-09 0 0.275 0.275 0.285 0.275 0.275 318,000 87,450 0.2750 0.187 0.187 0.194 0.187 0.187 466,528 0.1874 1.85%
2020-06-08 0 0.270 0.270 0.285 0.270 0.275 128,000 34,610 0.2704 0.184 0.184 0.194 0.184 0.187 187,785 0.1843 0.00%
2020-06-05 0 0.270 0.270 0.285 0.270 0.285 242,000 68,030 0.2811 0.184 0.184 0.194 0.184 0.194 355,031 0.1916 -3.57%
2020-06-04 0 0.280 0.270 0.280 - - 0 0 - 0.191 0.184 0.191 - - 0 - 0.00%
2020-06-03 0 0.280 0.270 0.280 0.280 0.280 40,000 11,200 0.2800 0.191 0.184 0.191 0.191 0.191 58,683 0.1909 1.82%
2020-06-02 0 0.275 0.270 0.275 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
2020-06-01 0 0.275 0.270 0.275 0.260 0.275 262,000 70,640 0.2696 0.187 0.184 0.187 0.177 0.187 384,372 0.1838 1.85%
2020-05-29 0 0.270 0.265 0.270 0.265 0.280 474,000 128,620 0.2714 0.184 0.181 0.184 0.181 0.191 695,391 0.1850 -1.82%
2020-05-28 0 0.275 0.270 0.275 0.260 0.280 204,000 54,670 0.2680 0.187 0.184 0.187 0.177 0.191 299,282 0.1827 -3.51%
2020-05-27 0 0.285 0.280 0.290 0.285 0.285 2,000 570 0.2850 0.194 0.191 0.198 0.194 0.194 2,934 0.1943 -1.72%
2020-05-26 0 0.290 0.280 0.290 0.285 0.290 28,000 8,070 0.2882 0.198 0.191 0.198 0.194 0.198 41,078 0.1965 0.00%
2020-05-25 0 0.290 0.270 0.290 0.290 0.290 4,000 1,160 0.2900 0.198 0.184 0.198 0.198 0.198 5,868 0.1977 -1.69%
2020-05-22 0 0.295 0.285 0.295 - - 0 0 - 0.201 0.194 0.201 - - 0 - 0.00%
2020-05-21 0 0.295 0.290 0.300 0.270 0.295 434,000 125,270 0.2886 0.201 0.198 0.204 0.184 0.201 636,708 0.1967 1.72%
2020-05-20 0 0.290 0.290 0.300 0.290 0.295 44,000 12,860 0.2923 0.198 0.198 0.204 0.198 0.201 64,551 0.1992 -1.69%
2020-05-19 0 0.295 0.290 0.315 0.295 0.295 10,000 2,950 0.2950 0.201 0.198 0.215 0.201 0.201 14,671 0.2011 0.00%
2020-05-18 0 0.295 0.290 0.315 0.290 0.300 60,000 17,790 0.2965 0.201 0.198 0.215 0.198 0.204 88,024 0.2021 0.00%
2020-05-15 0 0.295 0.295 0.310 - - 0 0 - 0.201 0.201 0.211 - - 0 - 0.00%
2020-05-14 0 0.295 0.295 0.315 0.290 0.300 60,000 17,770 0.2962 0.201 0.201 0.215 0.198 0.204 88,024 0.2019 -1.67%
2020-05-13 0 0.300 0.300 0.315 - - 0 0 - 0.204 0.204 0.215 - - 0 - 0.00%
2020-05-12 0 0.300 0.295 0.315 - - 0 0 - 0.204 0.201 0.215 - - 0 - 0.00%
2020-05-11 0 0.300 0.300 0.315 0.300 0.300 20,000 6,000 0.3000 0.204 0.204 0.215 0.204 0.204 29,341 0.2045 0.00%
2020-05-08 0 0.300 0.295 0.315 - - 0 0 - 0.204 0.201 0.215 - - 0 - 0.00%
2020-05-07 0 0.300 0.300 0.315 0.300 0.305 100,000 30,010 0.3001 0.204 0.204 0.215 0.204 0.208 146,707 0.2046 0.00%
2020-05-06 0 0.300 0.300 0.315 0.300 0.300 2,000 600 0.3000 0.204 0.204 0.215 0.204 0.204 2,934 0.2045 0.00%
2020-05-05 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.204 0.201 0.211 0.204 0.204 146,707 0.2045 -4.76%
2020-05-04 0 0.315 0.310 0.315 0.310 0.315 1,056,000 330,700 0.3132 0.215 0.211 0.215 0.211 0.215 1,549,225 0.2135 -1.56%
2020-04-29 0 0.320 0.290 0.320 0.300 0.320 592,000 177,640 0.3001 0.218 0.198 0.218 0.204 0.218 868,505 0.2045 10.34%
2020-04-28 0 0.290 0.290 0.300 - - 0 0 - 0.198 0.198 0.204 - - 0 - 0.00%
2020-04-27 0 0.290 0.290 0.300 0.280 0.290 208,000 59,340 0.2853 0.198 0.198 0.204 0.191 0.198 305,150 0.1945 3.57%
2020-04-24 0 0.280 0.280 0.300 - - 0 0 - 0.191 0.191 0.204 - - 0 - 0.00%
2020-04-23 0 0.280 0.280 0.300 0.280 0.280 8,000 2,240 0.2800 0.191 0.191 0.204 0.191 0.191 11,737 0.1909 -3.45%
2020-04-22 0 0.290 0.280 0.300 - - 0 0 - 0.198 0.191 0.204 - - 0 - 0.00%
2020-04-21 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 0.198 0.191 0.198 0.198 0.198 8,802 0.1977 0.00%
2020-04-20 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 0.198 0.198 0.204 0.198 0.198 146,707 0.1977 0.00%
2020-04-17 0 0.290 0.290 0.300 0.290 0.290 81,600 23,632 0.2896 0.198 0.198 0.204 0.198 0.198 119,713 0.1974 0.00%
2020-04-16 0 0.290 0.290 0.295 0.290 0.290 3,200 904 0.2825 0.198 0.198 0.201 0.198 0.198 4,695 0.1926 -3.33%
2020-04-15 0 0.300 0.290 0.300 0.295 0.300 100,400 30,072 0.2995 0.204 0.198 0.204 0.201 0.204 147,294 0.2042 0.00%
2020-04-14 0 0.300 0.290 0.300 - - 0 0 - 0.204 0.198 0.204 - - 0 - 0.00%
2020-04-09 0 0.300 0.300 0.310 0.295 0.300 20,400 6,042 0.2962 0.204 0.204 0.211 0.201 0.204 29,928 0.2019 -4.76%
2020-04-08 0 0.315 0.290 0.315 0.295 0.315 371,600 111,268 0.2994 0.215 0.198 0.215 0.201 0.215 545,163 0.2041 6.78%
2020-04-07 0 0.295 0.290 0.300 0.290 0.300 380,000 112,850 0.2970 0.201 0.198 0.204 0.198 0.204 557,486 0.2024 1.72%
2020-04-06 0 0.290 0.285 0.300 0.285 0.315 2,430,000 716,270 0.2948 0.198 0.194 0.204 0.194 0.215 3,564,978 0.2009 -7.94%
2020-04-03 0 0.315 0.310 0.320 - - 0 0 - 0.215 0.211 0.218 - - 0 - 0.00%
2020-04-02 0 0.315 0.310 0.315 - - 0 0 - 0.215 0.211 0.215 - - 0 - 0.00%
2020-04-01 0 0.315 0.310 0.315 - - 0 0 - 0.215 0.211 0.215 - - 0 - -1.56%
2020-03-31 0 0.320 0.310 0.320 0.320 0.320 252,000 80,640 0.3200 0.218 0.211 0.218 0.218 0.218 369,701 0.2181 0.00%
2020-03-30 0 0.320 0.300 0.320 0.300 0.320 240,000 76,000 0.3167 0.218 0.204 0.218 0.204 0.218 352,097 0.2158 0.00%
2020-03-27 0 0.320 0.305 0.320 0.320 0.320 940,000 300,800 0.3200 0.218 0.208 0.218 0.218 0.218 1,379,045 0.2181 0.00%
2020-03-26 0 0.320 0.300 0.320 - - 0 0 - 0.218 0.204 0.218 - - 0 - 0.00%
2020-03-25 0 0.320 0.310 0.320 - - 0 0 - 0.218 0.211 0.218 - - 0 - 0.00%
2020-03-24 0 0.320 0.310 0.320 0.310 0.325 1,356,000 432,080 0.3186 0.218 0.211 0.218 0.211 0.222 1,989,346 0.2172 0.00%
2020-03-23 0 0.320 0.300 0.320 0.310 0.320 1,034,000 330,540 0.3197 0.218 0.204 0.218 0.211 0.218 1,516,950 0.2179 3.23%
2020-03-20 0 0.310 0.300 0.320 0.285 0.310 718,000 220,780 0.3075 0.211 0.204 0.218 0.194 0.211 1,053,356 0.2096 6.90%
2020-03-19 0 0.290 0.285 0.310 0.285 0.300 224,000 64,990 0.2901 0.198 0.194 0.211 0.194 0.204 328,623 0.1978 -9.38%
2020-03-18 0 0.320 0.290 0.320 0.300 0.320 636,000 197,400 0.3104 0.218 0.198 0.218 0.204 0.218 933,056 0.2116 -3.03%
2020-03-17 0 0.330 0.305 0.330 0.290 0.330 1,074,000 348,370 0.3244 0.225 0.208 0.225 0.198 0.225 1,575,632 0.2211 3.13%
2020-03-16 0 0.320 0.320 0.330 0.300 0.320 226,000 70,080 0.3101 0.218 0.218 0.225 0.204 0.218 331,558 0.2114 0.00%
2020-03-13 0 0.320 0.320 0.340 0.280 0.330 475,600 145,776 0.3065 0.218 0.218 0.232 0.191 0.225 697,738 0.2089 -7.25%
2020-03-12 0 0.345 0.345 0.350 0.345 0.350 8,946,640 3,094,530 0.3459 0.235 0.235 0.239 0.235 0.239 13,125,340 0.2358 0.00%
2020-03-11 0 0.345 0.345 0.350 0.345 0.350 4,890,000 1,702,610 0.3482 0.235 0.235 0.239 0.235 0.239 7,173,968 0.2373 0.00%
2020-03-10 0 0.345 0.345 0.350 0.345 0.350 3,835,200 1,328,079 0.3463 0.235 0.235 0.239 0.235 0.239 5,626,504 0.2360 0.00%
2020-03-09 0 0.345 0.345 0.350 0.345 0.350 2,586,000 899,100 0.3477 0.235 0.235 0.239 0.235 0.239 3,793,841 0.2370 -1.43%
2020-03-06 0 0.350 0.345 0.350 0.345 0.350 3,157,600 1,103,898 0.3496 0.239 0.235 0.239 0.235 0.239 4,632,418 0.2383 1.45%
2020-03-05 0 0.345 0.345 0.350 0.345 0.350 1,544,000 539,360 0.3493 0.235 0.235 0.239 0.235 0.239 2,265,155 0.2381 -1.43%
2020-03-04 0 0.350 0.345 0.350 0.345 0.355 16,970,400 5,950,722 0.3507 0.239 0.235 0.239 0.235 0.242 24,896,751 0.2390 1.45%
2020-03-03 0 0.345 0.345 0.350 0.345 0.355 22,713,200 7,929,986 0.3491 0.235 0.235 0.239 0.235 0.242 33,321,836 0.2380 0.00%
2020-03-02 0 0.345 0.345 0.350 0.345 0.350 3,518,000 1,216,626 0.3458 0.235 0.235 0.239 0.235 0.239 5,161,149 0.2357 1.47%
2020-02-28 0 0.340 0.340 0.345 0.340 0.345 1,439,200 490,284 0.3407 0.232 0.232 0.235 0.232 0.235 2,111,406 0.2322 -1.45%
2020-02-27 0 0.345 0.345 0.350 0.345 0.345 656,000 226,320 0.3450 0.235 0.235 0.239 0.235 0.235 962,397 0.2352 0.00%
2020-02-26 0 0.345 0.345 0.350 0.340 0.345 4,173,920 1,439,304 0.3448 0.235 0.235 0.239 0.232 0.235 6,123,429 0.2350 2.99%
2020-02-25 0 0.335 0.335 0.340 0.335 0.340 5,522,800 1,863,796 0.3375 0.228 0.228 0.232 0.228 0.232 8,102,330 0.2300 -1.47%
2020-02-24 0 0.340 0.340 0.345 0.335 0.345 3,864,000 1,315,460 0.3404 0.232 0.232 0.235 0.228 0.235 5,668,755 0.2321 -1.45%
2020-02-21 0 0.345 0.340 0.345 0.340 0.345 1,944,000 667,050 0.3431 0.235 0.232 0.235 0.232 0.235 2,851,982 0.2339 1.47%
2020-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.232 0.228 0.232 - - 0 - 0.00%
2020-02-19 0 0.340 0.335 0.340 0.335 0.340 122,000 40,980 0.3359 0.232 0.228 0.232 0.228 0.232 178,982 0.2290 0.00%
2020-02-18 0 0.340 0.335 0.340 0.335 0.345 916,400 310,678 0.3390 0.232 0.228 0.232 0.228 0.235 1,344,422 0.2311 0.00%
2020-02-17 0 0.340 0.335 0.345 0.335 0.345 4,140,000 1,408,780 0.3403 0.232 0.228 0.235 0.228 0.235 6,073,666 0.2319 -1.45%
2020-02-14 0 0.345 0.340 0.345 0.345 0.350 618,000 213,330 0.3452 0.235 0.232 0.235 0.235 0.239 906,649 0.2353 -1.43%
2020-02-13 0 0.350 0.345 0.350 0.345 0.350 2,497,200 861,610 0.3450 0.239 0.235 0.239 0.235 0.239 3,663,565 0.2352 0.00%
2020-02-12 0 0.350 0.345 0.350 0.345 0.350 70,000 24,300 0.3471 0.239 0.235 0.239 0.235 0.239 102,695 0.2366 1.45%
2020-02-11 0 0.345 0.345 0.350 0.345 0.350 694,800 239,844 0.3452 0.235 0.235 0.239 0.235 0.239 1,019,320 0.2353 -1.43%
2020-02-10 0 0.350 0.350 0.355 0.345 0.355 3,130,000 1,094,690 0.3497 0.239 0.239 0.242 0.235 0.242 4,591,927 0.2384 1.45%
2020-02-07 0 0.345 0.345 0.350 0.345 0.350 464,000 160,730 0.3464 0.235 0.235 0.239 0.235 0.239 680,720 0.2361 -1.43%
2020-02-06 0 0.350 0.345 0.350 0.345 0.350 292,000 101,330 0.3470 0.239 0.235 0.239 0.235 0.239 428,384 0.2365 -1.41%
2020-02-05 0 0.355 0.350 0.355 0.350 0.355 6,268,000 2,193,950 0.3500 0.242 0.239 0.242 0.239 0.242 9,195,590 0.2386 1.43%
2020-02-04 0 0.350 0.340 0.350 0.340 0.350 710,000 244,680 0.3446 0.239 0.232 0.239 0.232 0.239 1,041,619 0.2349 0.00%
2020-02-03 0 0.350 0.345 0.350 0.345 0.350 1,824,000 629,470 0.3451 0.239 0.235 0.239 0.235 0.239 2,675,934 0.2352 0.00%
2020-01-31 0 0.350 0.345 0.350 0.345 0.350 690,000 238,700 0.3459 0.239 0.235 0.239 0.235 0.239 1,012,278 0.2358 0.00%
2020-01-30 0 0.350 0.345 0.350 0.345 0.355 4,044,000 1,409,800 0.3486 0.239 0.235 0.239 0.235 0.242 5,932,828 0.2376 0.00%
2020-01-29 0 0.350 0.345 0.350 0.340 0.350 908,000 312,620 0.3443 0.239 0.235 0.239 0.232 0.239 1,332,099 0.2347 0.00%
2020-01-24 0 0.350 0.345 0.350 0.345 0.350 1,322,000 456,700 0.3455 0.239 0.235 0.239 0.235 0.239 1,939,465 0.2355 0.00%
2020-01-23 0 0.350 0.345 0.350 0.345 0.350 5,690,000 1,990,810 0.3499 0.239 0.235 0.239 0.235 0.239 8,347,624 0.2385 0.00%
2020-01-22 0 0.350 0.345 0.350 0.345 0.350 6,462,000 2,229,870 0.3451 0.239 0.235 0.239 0.235 0.239 9,480,201 0.2352 0.00%
2020-01-21 0 0.350 0.345 0.350 0.345 0.360 6,788,000 2,385,220 0.3514 0.239 0.235 0.239 0.235 0.245 9,958,466 0.2395 -2.78%
2020-01-20 0 0.360 0.360 0.365 0.350 0.365 1,380,000 496,050 0.3595 0.245 0.245 0.249 0.239 0.249 2,024,555 0.2450 0.00%
2020-01-17 0 0.360 0.355 0.360 0.355 0.360 640,000 227,400 0.3553 0.245 0.242 0.245 0.242 0.245 938,924 0.2422 0.00%
2020-01-16 0 0.360 0.355 0.360 0.350 0.365 3,650,000 1,311,980 0.3594 0.245 0.242 0.245 0.239 0.249 5,354,802 0.2450 1.41%
2020-01-15 0 0.355 0.355 0.360 0.350 0.360 1,072,000 380,660 0.3551 0.242 0.242 0.245 0.239 0.245 1,572,698 0.2420 0.00%
2020-01-14 0 0.355 0.350 0.355 0.350 0.355 469,600 165,066 0.3515 0.242 0.239 0.242 0.239 0.242 688,936 0.2396 1.43%
2020-01-13 0 0.350 0.350 0.355 0.350 0.370 2,058,000 725,650 0.3526 0.239 0.239 0.242 0.239 0.252 3,019,228 0.2403 -2.78%
2020-01-10 0 0.360 0.360 0.365 0.360 0.375 3,634,400 1,331,370 0.3663 0.245 0.245 0.249 0.245 0.256 5,331,916 0.2497 -1.37%
2020-01-09 0 0.365 0.360 0.365 0.330 0.380 31,657,600 11,343,656 0.3583 0.249 0.245 0.249 0.225 0.259 46,443,889 0.2442 17.74%
2020-01-08 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2019-12-27 0 0.310 0.305 0.320 0.305 0.320 664,000 207,520 0.3125 0.211 0.208 0.218 0.208 0.218 974,134 0.2130 -1.59%
2019-12-24 0 0.315 0.285 0.315 - - 0 0 - 0.215 0.194 0.215 - - 0 - 0.00%
2019-12-23 0 0.315 0.300 0.315 0.310 0.320 192,000 59,540 0.3101 0.215 0.204 0.215 0.211 0.218 281,677 0.2114 0.00%
2019-12-20 0 0.315 0.310 0.320 0.290 0.320 3,590,000 1,092,150 0.3042 0.215 0.211 0.218 0.198 0.218 5,266,778 0.2074 12.50%
2019-12-19 0 0.280 0.280 0.290 - - 0 0 - 0.191 0.191 0.198 - - 0 - 0.00%
2019-12-18 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.191 0.191 0.201 0.191 0.191 29,341 0.1909 -3.45%
2019-12-17 0 0.290 0.280 0.290 0.280 0.290 316,000 90,550 0.2866 0.198 0.191 0.198 0.191 0.198 463,594 0.1953 5.45%
2019-12-16 0 0.275 0.275 0.285 0.255 0.275 618,000 169,470 0.2742 0.187 0.187 0.194 0.174 0.187 906,649 0.1869 1.85%
2019-12-13 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 0.184 0.181 0.184 0.184 0.184 146,707 0.1840 1.89%
2019-12-12 0 0.265 0.260 0.290 - - 0 0 - 0.181 0.177 0.198 - - 0 - 0.00%
2019-12-11 0 0.265 0.260 0.290 - - 0 0 - 0.181 0.177 0.198 - - 0 - 0.00%
2019-12-10 0 0.265 0.260 0.290 - - 0 0 - 0.181 0.177 0.198 - - 0 - 0.00%
2019-12-09 0 0.265 0.260 0.275 0.265 0.265 120,000 31,800 0.2650 0.181 0.177 0.187 0.181 0.181 176,048 0.1806 -1.85%
2019-12-06 0 0.270 0.260 0.285 0.255 0.270 192,000 49,520 0.2579 0.184 0.177 0.194 0.174 0.184 281,677 0.1758 0.00%
2019-12-05 0 0.270 0.265 0.275 0.270 0.270 60,000 16,200 0.2700 0.184 0.181 0.187 0.184 0.184 88,024 0.1840 0.00%
2019-12-04 0 0.270 0.260 0.270 0.265 0.280 330,000 90,060 0.2729 0.184 0.177 0.184 0.181 0.191 484,133 0.1860 -3.57%
2019-12-03 0 0.280 0.270 0.285 0.290 0.290 60,000 17,400 0.2900 0.191 0.184 0.194 0.198 0.198 88,024 0.1977 -3.45%
2019-12-02 0 0.290 0.280 0.290 0.285 0.295 44,280 12,755 0.2881 0.198 0.191 0.198 0.194 0.201 64,962 0.1963 0.00%
2019-11-29 0 0.290 0.280 0.290 0.275 0.290 350,000 97,220 0.2778 0.198 0.191 0.198 0.187 0.198 513,474 0.1893 0.00%
2019-11-28 0 0.290 0.280 0.290 0.275 0.300 2,560,000 732,300 0.2861 0.198 0.191 0.198 0.187 0.204 3,755,697 0.1950 9.43%
2019-11-27 0 0.265 0.255 0.270 - - 0 0 - 0.181 0.174 0.184 - - 0 - 0.00%
2019-11-26 0 0.265 0.265 0.270 0.260 0.280 412,000 109,760 0.2664 0.181 0.181 0.184 0.177 0.191 604,433 0.1816 3.92%
2019-11-25 0 0.255 0.265 0.270 0.250 0.255 184,000 46,820 0.2545 0.174 0.181 0.184 0.170 0.174 269,941 0.1734 0.00%
2019-11-22 0 0.255 0.255 0.260 - - 0 0 - 0.174 0.174 0.177 - - 0 - 0.00%
2019-11-21 0 0.255 0.255 0.270 0.245 0.260 136,000 34,340 0.2525 0.174 0.174 0.184 0.167 0.177 199,521 0.1721 2.00%
2019-11-20 0 0.250 0.250 0.255 - - 0 0 - 0.170 0.170 0.174 - - 0 - 0.00%
2019-11-19 0 0.250 0.250 0.255 0.250 0.255 602,000 151,220 0.2512 0.170 0.170 0.174 0.170 0.174 883,176 0.1712 -3.85%
2019-11-18 0 0.260 0.249 0.260 0.250 0.260 218,000 54,720 0.2510 0.177 0.170 0.177 0.170 0.177 319,821 0.1711 -1.89%
2019-11-15 0 0.265 0.250 0.265 - - 0 0 - 0.181 0.170 0.181 - - 0 - 0.00%
2019-11-14 0 0.265 0.250 0.265 0.265 0.265 14,000 3,710 0.2650 0.181 0.170 0.181 0.181 0.181 20,539 0.1806 0.00%
2019-11-13 0 0.265 0.250 0.265 0.265 0.265 72,000 19,080 0.2650 0.181 0.170 0.181 0.181 0.181 105,629 0.1806 0.00%
2019-11-12 0 0.265 0.260 0.265 0.260 0.265 70,000 18,530 0.2647 0.181 0.177 0.181 0.177 0.181 102,695 0.1804 0.00%
2019-11-11 0 0.265 0.255 0.265 0.250 0.265 242,000 61,200 0.2529 0.181 0.174 0.181 0.170 0.181 355,031 0.1724 1.92%
2019-11-08 0 0.260 0.260 0.265 0.255 0.255 44,000 11,220 0.2550 0.177 0.177 0.181 0.174 0.174 64,551 0.1738 1.96%
2019-11-07 0 0.255 0.250 0.255 - - 0 0 - 0.174 0.170 0.174 - - 0 - 0.00%
2019-11-06 0 0.255 0.250 0.255 0.250 0.255 52,000 13,020 0.2504 0.174 0.170 0.174 0.170 0.174 76,288 0.1707 0.00%
2019-11-05 0 0.255 0.250 0.265 0.255 0.260 276,000 70,400 0.2551 0.174 0.170 0.181 0.174 0.177 404,911 0.1739 -1.92%
2019-11-04 0 0.260 0.255 0.260 0.255 0.260 24,000 6,140 0.2558 0.177 0.174 0.177 0.174 0.177 35,210 0.1744 1.96%
2019-11-01 0 0.255 0.255 0.265 0.250 0.255 110,000 27,780 0.2525 0.174 0.174 0.181 0.170 0.174 161,378 0.1721 2.00%
2019-10-31 0 0.250 0.255 0.260 0.250 0.265 76,000 19,670 0.2588 0.170 0.174 0.177 0.170 0.181 111,497 0.1764 -1.96%
2019-10-30 0 0.255 0.250 0.265 0.249 0.260 964,000 243,226 0.2523 0.174 0.170 0.181 0.170 0.177 1,414,255 0.1720 -3.77%
2019-10-29 0 0.265 0.255 0.265 0.255 0.265 122,000 31,130 0.2552 0.181 0.174 0.181 0.174 0.181 178,982 0.1739 0.00%
2019-10-28 0 0.265 0.260 0.265 0.260 0.265 104,000 27,160 0.2612 0.181 0.177 0.181 0.177 0.181 152,575 0.1780 1.92%
2019-10-25 0 0.260 0.260 0.265 - - 0 0 - 0.177 0.177 0.181 - - 0 - 0.00%
2019-10-24 0 0.260 0.235 0.265 0.260 0.265 228,000 59,920 0.2628 0.177 0.160 0.181 0.177 0.181 334,492 0.1791 -1.89%
2019-10-23 0 0.265 0.260 0.265 0.250 0.265 116,400 30,156 0.2591 0.181 0.177 0.181 0.170 0.181 170,767 0.1766 1.92%
2019-10-22 0 0.260 0.260 0.265 0.250 0.265 284,000 72,060 0.2537 0.177 0.177 0.181 0.170 0.181 416,648 0.1730 1.96%
2019-10-21 0 0.255 0.250 0.255 0.250 0.255 154,000 38,520 0.2501 0.174 0.170 0.174 0.170 0.174 225,929 0.1705 0.00%
2019-10-18 0 0.255 0.255 0.265 0.255 0.255 160,000 40,800 0.2550 0.174 0.174 0.181 0.174 0.174 234,731 0.1738 0.00%
2019-10-17 0 0.255 0.248 0.255 - - 0 0 - 0.174 0.169 0.174 - - 0 - 0.00%
2019-10-16 0 0.255 0.247 0.255 0.247 0.255 9,280 2,319 0.2499 0.174 0.168 0.174 0.168 0.174 13,614 0.1703 0.00%
2019-10-15 0 0.255 0.246 0.255 0.250 0.255 204,000 51,020 0.2501 0.174 0.168 0.174 0.170 0.174 299,282 0.1705 -3.77%
2019-10-14 0 0.265 0.255 0.265 0.265 0.265 424,000 112,360 0.2650 0.181 0.174 0.181 0.181 0.181 622,037 0.1806 3.92%
2019-10-11 0 0.255 0.250 0.265 0.240 0.255 176,000 44,736 0.2542 0.174 0.170 0.181 0.164 0.174 258,204 0.1733 0.00%
2019-10-10 0 0.255 0.241 0.255 0.250 0.255 204,000 51,020 0.2501 0.174 0.164 0.174 0.170 0.174 299,282 0.1705 0.00%
2019-10-09 0 0.255 0.250 0.255 0.250 0.255 35,200 8,808 0.2502 0.174 0.170 0.174 0.170 0.174 51,641 0.1706 0.00%
2019-10-08 0 0.255 0.248 0.255 0.248 0.255 402,000 99,962 0.2487 0.174 0.169 0.174 0.169 0.174 589,762 0.1695 2.00%
2019-10-04 0 0.250 0.250 0.255 0.250 0.260 280,000 70,910 0.2533 0.170 0.170 0.174 0.170 0.177 410,779 0.1726 -1.96%
2019-10-03 0 0.255 0.250 0.255 0.246 0.255 292,400 73,454 0.2512 0.174 0.170 0.174 0.168 0.174 428,971 0.1712 -1.92%
2019-10-02 0 0.260 0.250 0.260 0.260 0.260 46,000 11,960 0.2600 0.177 0.170 0.177 0.177 0.177 67,485 0.1772 0.00%
2019-09-30 0 0.260 0.250 0.260 0.250 0.260 156,000 39,570 0.2537 0.177 0.170 0.177 0.170 0.177 228,863 0.1729 1.96%
2019-09-27 0 0.255 0.250 0.255 0.250 0.265 726,000 182,280 0.2511 0.174 0.170 0.174 0.170 0.181 1,065,092 0.1711 -3.77%
2019-09-26 0 0.265 0.250 0.265 0.260 0.265 174,000 45,250 0.2601 0.181 0.170 0.181 0.177 0.181 255,270 0.1773 1.92%
2019-09-25 0 0.260 0.250 0.265 - - 0 0 - 0.177 0.170 0.181 - - 0 - 0.00%
2019-09-24 0 0.260 0.250 0.265 0.250 0.265 274,000 69,670 0.2543 0.177 0.170 0.181 0.170 0.181 401,977 0.1733 0.00%
2019-09-23 0 0.260 0.250 0.270 0.250 0.260 164,000 41,400 0.2524 0.177 0.170 0.184 0.170 0.177 240,599 0.1721 0.00%
2019-09-20 0 0.260 0.248 0.260 0.250 0.265 388,000 97,050 0.2501 0.177 0.169 0.177 0.170 0.181 569,223 0.1705 4.84%
2019-09-19 0 0.248 0.245 0.250 0.245 0.250 115,200 28,234 0.2451 0.169 0.167 0.170 0.167 0.170 169,006 0.1671 -0.80%
2019-09-18 0 0.250 0.246 0.255 0.245 0.250 122,000 29,940 0.2454 0.170 0.168 0.174 0.167 0.170 178,982 0.1673 -5.66%
2019-09-17 0 0.265 0.247 0.265 0.247 0.265 782,000 197,582 0.2527 0.181 0.168 0.181 0.168 0.181 1,147,248 0.1722 3.92%
2019-09-16 0 0.255 0.245 0.265 - - 0 0 - 0.174 0.167 0.181 - - 0 - 0.00%
2019-09-13 0 0.255 0.250 0.260 0.245 0.260 308,000 77,040 0.2501 0.174 0.170 0.177 0.167 0.177 451,857 0.1705 0.00%
2019-09-12 0 0.255 0.245 0.265 0.255 0.255 4,000 1,020 0.2550 0.174 0.167 0.181 0.174 0.174 5,868 0.1738 0.00%
2019-09-11 0 0.255 0.250 0.260 0.255 0.265 122,000 31,920 0.2616 0.174 0.170 0.177 0.174 0.181 178,982 0.1783 -3.77%
2019-09-10 0 0.265 0.250 0.265 - - 0 0 - 0.181 0.170 0.181 - - 0 - 0.00%
2019-09-09 0 0.265 0.250 0.265 0.250 0.265 130,000 32,590 0.2507 0.181 0.170 0.181 0.170 0.181 190,719 0.1709 6.00%
2019-09-06 0 0.250 0.250 0.255 0.245 0.255 561,200 139,028 0.2477 0.170 0.170 0.174 0.167 0.174 823,319 0.1689 0.81%
2019-09-05 0 0.248 0.248 0.255 0.245 0.260 862,000 214,708 0.2491 0.169 0.169 0.174 0.167 0.177 1,264,614 0.1698 -4.62%
2019-09-04 0 0.260 0.255 0.265 0.255 0.265 176,800 45,932 0.2598 0.177 0.174 0.181 0.174 0.181 259,378 0.1771 0.00%
2019-09-03 0 0.260 0.260 0.270 0.260 0.260 110,000 28,600 0.2600 0.177 0.177 0.184 0.177 0.177 161,378 0.1772 -5.45%
2019-09-02 0 0.275 0.260 0.280 0.270 0.275 12,000 3,270 0.2725 0.187 0.177 0.191 0.184 0.187 17,605 0.1857 5.77%
2019-08-30 0 0.280 0.280 0.295 0.275 0.290 352,000 97,350 0.2766 0.177 0.177 0.187 0.174 0.184 556,132 0.1750 1.82%
2019-08-29 0 0.275 0.270 0.285 0.275 0.285 1,218,000 339,960 0.2791 0.174 0.171 0.180 0.174 0.180 1,924,343 0.1767 -1.79%
2019-08-28 0 0.280 0.280 0.285 0.280 0.295 334,000 94,590 0.2832 0.177 0.177 0.180 0.177 0.187 527,693 0.1793 -1.75%
2019-08-27 0 0.285 0.285 0.295 0.280 0.340 630,000 186,800 0.2965 0.180 0.180 0.187 0.177 0.215 995,350 0.1877 -1.72%
2019-08-26 0 0.290 0.280 0.290 0.280 0.290 48,000 13,520 0.2817 0.184 0.177 0.184 0.177 0.184 75,836 0.1783 -1.69%
2019-08-23 0 0.295 0.285 0.295 - - 0 0 - 0.187 0.180 0.187 - - 0 - 0.00%
2019-08-22 0 0.295 0.290 0.295 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
2019-08-21 0 0.295 0.285 0.295 0.290 0.300 101,200 29,364 0.2902 0.187 0.180 0.187 0.184 0.190 159,888 0.1837 0.00%
2019-08-20 0 0.295 0.285 0.295 - - 0 0 - 0.187 0.180 0.187 - - 0 - 0.00%
2019-08-19 0 0.295 0.285 0.300 0.285 0.295 12,000 3,480 0.2900 0.187 0.180 0.190 0.180 0.187 18,959 0.1836 0.00%
2019-08-16 0 0.295 0.285 0.295 0.285 0.295 40,000 11,440 0.2860 0.187 0.180 0.187 0.180 0.187 63,197 0.1810 5.36%
2019-08-15 0 0.280 0.280 0.295 0.275 0.295 73,100 20,176 0.2760 0.177 0.177 0.187 0.174 0.187 115,492 0.1747 0.00%
2019-08-14 0 0.280 0.280 0.285 0.280 0.285 980,000 275,550 0.2812 0.177 0.177 0.180 0.177 0.180 1,548,322 0.1780 -1.75%
2019-08-13 0 0.285 0.285 0.290 0.285 0.285 40,000 11,400 0.2850 0.180 0.180 0.184 0.180 0.180 63,197 0.1804 -1.72%
2019-08-12 0 0.290 0.280 0.290 0.290 0.300 8,800 2,576 0.2927 0.184 0.177 0.184 0.184 0.190 13,903 0.1853 0.00%
2019-08-09 0 0.290 0.280 0.300 - - 0 0 - 0.184 0.177 0.190 - - 0 - 0.00%
2019-08-08 0 0.290 0.285 0.305 0.285 0.290 164,000 47,260 0.2882 0.184 0.180 0.193 0.180 0.184 259,107 0.1824 -1.69%
2019-08-07 0 0.295 0.285 0.295 0.285 0.295 94,000 26,830 0.2854 0.187 0.180 0.187 0.180 0.187 148,513 0.1807 3.51%
2019-08-06 0 0.285 0.280 0.285 0.285 0.290 428,000 122,330 0.2858 0.180 0.177 0.180 0.180 0.184 676,206 0.1809 -1.72%
2019-08-05 0 0.290 0.285 0.290 0.285 0.290 312,000 88,940 0.2851 0.184 0.180 0.184 0.180 0.184 492,935 0.1804 0.00%
2019-08-02 0 0.290 0.290 0.295 0.290 0.295 266,000 77,460 0.2912 0.184 0.184 0.187 0.184 0.187 420,259 0.1843 -3.33%
2019-08-01 0 0.300 0.295 0.310 0.295 0.305 748,000 224,190 0.2997 0.190 0.187 0.196 0.187 0.193 1,181,781 0.1897 -1.64%
2019-07-31 0 0.305 0.300 0.305 - - 0 0 - 0.193 0.190 0.193 - - 0 - -1.61%
2019-07-30 0 0.310 0.300 0.310 0.300 0.310 24,000 7,260 0.3025 0.196 0.190 0.196 0.190 0.196 37,918 0.1915 3.33%
2019-07-29 0 0.300 0.300 0.310 0.300 0.315 172,000 51,630 0.3002 0.190 0.190 0.196 0.190 0.199 271,746 0.1900 -4.76%
2019-07-26 0 0.315 0.300 0.315 0.300 0.315 114,000 34,760 0.3049 0.199 0.190 0.199 0.190 0.199 180,111 0.1930 5.00%
2019-07-25 0 0.300 0.295 0.315 0.295 0.300 105,440 31,530 0.2990 0.190 0.187 0.199 0.187 0.190 166,587 0.1893 0.00%
2019-07-24 0 0.300 0.300 0.320 - - 0 0 - 0.190 0.190 0.203 - - 0 - 0.00%
2019-07-23 0 0.300 0.300 0.310 0.300 0.310 20,800 6,244 0.3002 0.190 0.190 0.196 0.190 0.196 32,862 0.1900 0.00%
2019-07-22 0 0.300 0.300 0.310 0.300 0.310 50,000 15,140 0.3028 0.190 0.190 0.196 0.190 0.196 78,996 0.1917 -1.64%
2019-07-19 0 0.305 0.305 0.310 0.305 0.305 40,000 12,200 0.3050 0.193 0.193 0.196 0.193 0.193 63,197 0.1930 -1.61%
2019-07-18 0 0.310 0.300 0.310 0.300 0.315 14,000 4,270 0.3050 0.196 0.190 0.196 0.190 0.199 22,119 0.1930 -3.12%
2019-07-17 0 0.320 0.305 0.320 - - 0 0 - 0.203 0.193 0.203 - - 0 - 0.00%
2019-07-16 0 0.320 0.305 0.320 - - 0 0 - 0.203 0.193 0.203 - - 0 - 0.00%
2019-07-15 0 0.320 0.305 0.320 0.300 0.320 218,000 65,480 0.3004 0.203 0.193 0.203 0.190 0.203 344,423 0.1901 4.92%
2019-07-12 0 0.305 0.300 0.310 0.305 0.310 832,000 255,220 0.3068 0.193 0.190 0.196 0.193 0.196 1,314,494 0.1942 -3.17%
2019-07-11 0 0.315 0.310 0.320 0.310 0.315 270,000 84,210 0.3119 0.199 0.196 0.203 0.196 0.199 426,579 0.1974 1.61%
2019-07-10 0 0.310 0.300 0.310 0.310 0.320 104,000 32,280 0.3104 0.196 0.190 0.196 0.196 0.203 164,312 0.1965 -3.12%
2019-07-09 0 0.320 0.310 0.320 0.310 0.320 36,000 11,220 0.3117 0.203 0.196 0.203 0.196 0.203 56,877 0.1973 0.00%
2019-07-08 0 0.320 0.310 0.320 0.315 0.320 204,000 64,380 0.3156 0.203 0.196 0.203 0.199 0.203 322,304 0.1997 -1.54%
2019-07-05 0 0.325 0.320 0.325 0.320 0.325 106,000 33,950 0.3203 0.206 0.203 0.206 0.203 0.206 167,472 0.2027 0.00%
2019-07-04 0 0.325 0.320 0.325 - - 0 0 - 0.206 0.203 0.206 - - 0 - 0.00%
2019-07-03 0 0.325 0.320 0.325 0.320 0.325 86,000 27,560 0.3205 0.206 0.203 0.206 0.203 0.206 135,873 0.2028 0.00%
2019-07-02 0 0.325 0.315 0.325 0.320 0.325 306,000 97,950 0.3201 0.206 0.199 0.206 0.203 0.206 483,456 0.2026 3.17%
2019-06-28 0 0.315 0.315 0.320 0.310 0.320 928,000 291,850 0.3145 0.199 0.199 0.203 0.196 0.203 1,466,166 0.1991 0.00%
2019-06-27 0 0.315 0.310 0.315 0.305 0.325 646,000 199,350 0.3086 0.199 0.196 0.199 0.193 0.206 1,020,629 0.1953 5.00%
2019-06-26 0 0.300 0.285 0.300 0.280 0.300 166,800 48,048 0.2881 0.190 0.180 0.190 0.177 0.190 263,531 0.1823 1.69%
2019-06-25 0 0.295 0.280 0.295 0.280 0.305 798,800 229,028 0.2867 0.187 0.177 0.187 0.177 0.193 1,262,041 0.1815 0.00%
2019-06-24 0 0.295 0.290 0.295 0.290 0.300 278,000 81,240 0.2922 0.187 0.184 0.187 0.184 0.190 439,218 0.1850 -1.67%
2019-06-21 0 0.300 0.305 0.310 0.300 0.330 424,000 136,680 0.3224 0.190 0.193 0.196 0.190 0.209 669,886 0.2040 -6.25%
2019-06-20 0 0.320 0.315 0.320 0.300 0.320 32,000 9,940 0.3106 0.203 0.199 0.203 0.190 0.203 50,557 0.1966 1.59%
2019-06-19 0 0.315 0.295 0.315 0.310 0.315 1,378,000 428,070 0.3106 0.199 0.187 0.199 0.196 0.199 2,177,131 0.1966 0.00%
2019-06-18 0 0.315 0.300 0.315 - - 0 0 - 0.199 0.190 0.199 - - 0 - -1.56%
2019-06-17 0 0.320 0.300 0.320 0.315 0.320 34,000 10,720 0.3153 0.203 0.190 0.203 0.199 0.203 53,717 0.1996 1.59%
2019-06-14 0 0.315 0.315 0.320 0.300 0.315 1,525,600 461,042 0.3022 0.199 0.199 0.203 0.190 0.199 2,410,327 0.1913 3.28%
2019-06-13 0 0.305 0.295 0.310 - - 0 0 - 0.193 0.187 0.196 - - 0 - 0.00%
2019-06-12 0 0.305 0.290 0.310 - - 0 0 - 0.193 0.184 0.196 - - 0 - 0.00%
2019-06-11 0 0.305 0.305 0.310 0.295 0.305 328,000 98,320 0.2998 0.193 0.193 0.196 0.187 0.193 518,214 0.1897 0.00%
2019-06-10 0 0.305 0.305 0.310 0.300 0.310 396,000 119,540 0.3019 0.193 0.193 0.196 0.190 0.196 625,649 0.1911 0.00%
2019-06-06 0 0.305 0.290 0.305 0.290 0.305 258,000 76,710 0.2973 0.193 0.184 0.193 0.184 0.193 407,620 0.1882 5.17%
2019-06-05 0 0.290 0.290 0.300 0.280 0.290 960,000 270,200 0.2815 0.184 0.184 0.190 0.177 0.184 1,516,724 0.1781 0.00%
2019-06-04 0 0.290 0.285 0.290 0.275 0.300 762,000 219,750 0.2884 0.184 0.180 0.184 0.174 0.190 1,203,900 0.1825 -3.33%
2019-06-03 0 0.300 0.290 0.300 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2019-05-31 0 0.300 0.280 0.305 0.280 0.305 414,000 121,760 0.2941 0.190 0.177 0.193 0.177 0.193 654,087 0.1862 -1.64%
2019-05-30 0 0.305 0.305 0.310 0.305 0.310 258,000 78,710 0.3051 0.193 0.193 0.196 0.193 0.196 407,620 0.1931 0.00%
2019-05-29 0 0.305 0.300 0.305 0.305 0.305 124,000 37,820 0.3050 0.193 0.190 0.193 0.193 0.193 195,910 0.1930 -1.61%
2019-05-28 0 0.310 0.300 0.310 0.300 0.315 44,000 13,260 0.3014 0.196 0.190 0.196 0.190 0.199 69,517 0.1907 1.64%
2019-05-27 0 0.305 0.300 0.315 0.290 0.310 134,000 40,480 0.3021 0.193 0.190 0.199 0.184 0.196 211,709 0.1912 -4.69%
2019-05-24 0 0.320 0.300 0.325 0.300 0.300 130,000 39,000 0.3000 0.203 0.190 0.206 0.190 0.190 205,390 0.1899 0.00%
2019-05-23 0 0.320 0.300 0.320 - - 0 0 - 0.203 0.190 0.203 - - 0 - 0.00%
2019-05-22 0 0.320 0.310 0.325 0.300 0.335 458,000 142,220 0.3105 0.203 0.196 0.206 0.190 0.212 723,604 0.1965 4.92%
2019-05-21 0 0.305 0.295 0.305 0.290 0.305 414,000 122,570 0.2961 0.193 0.187 0.193 0.184 0.193 654,087 0.1874 0.00%
2019-05-20 0 0.305 0.300 0.305 0.305 0.320 1,068,000 328,910 0.3080 0.193 0.190 0.193 0.193 0.203 1,687,355 0.1949 -7.58%
2019-05-17 0 0.330 0.320 0.330 0.310 0.330 482,000 155,840 0.3233 0.209 0.203 0.209 0.196 0.209 761,522 0.2046 0.00%
2019-05-16 0 0.330 0.325 0.340 0.330 0.330 12,000 3,960 0.3300 0.209 0.206 0.215 0.209 0.209 18,959 0.2089 0.00%
2019-05-15 0 0.330 0.320 0.330 0.330 0.330 24,000 7,920 0.3300 0.209 0.203 0.209 0.209 0.209 37,918 0.2089 0.00%
2019-05-14 0 0.330 0.315 0.330 0.330 0.330 10,000 3,300 0.3300 0.209 0.199 0.209 0.209 0.209 15,799 0.2089 -1.49%
2019-05-10 0 0.335 0.325 0.335 0.320 0.335 82,000 26,820 0.3271 0.212 0.206 0.212 0.203 0.212 129,553 0.2070 0.00%
2019-05-09 0 0.335 0.335 0.340 0.325 0.330 452,000 148,900 0.3294 0.212 0.212 0.215 0.206 0.209 714,124 0.2085 -2.90%
2019-05-08 0 0.345 0.330 0.345 0.330 0.345 146,000 49,380 0.3382 0.218 0.209 0.218 0.209 0.218 230,668 0.2141 0.00%
2019-05-07 0 0.345 0.330 0.345 0.330 0.345 28,000 9,300 0.3321 0.218 0.209 0.218 0.209 0.218 44,238 0.2102 4.55%
2019-05-06 0 0.330 0.325 0.340 0.325 0.340 234,000 79,100 0.3380 0.209 0.206 0.215 0.206 0.215 369,701 0.2140 -7.04%
2019-05-03 0 0.355 0.345 0.355 - - 0 0 - 0.225 0.218 0.225 - - 0 - 0.00%
2019-05-02 0 0.355 0.340 0.355 0.340 0.355 64,000 21,820 0.3409 0.225 0.215 0.225 0.215 0.225 101,115 0.2158 1.43%
2019-04-30 0 0.350 0.330 0.350 0.330 0.350 115,600 38,476 0.3328 0.222 0.209 0.222 0.209 0.222 182,639 0.2107 0.00%
2019-04-29 0 0.350 0.340 0.350 0.350 0.350 30,000 10,500 0.3500 0.222 0.215 0.222 0.222 0.222 47,398 0.2215 0.00%
2019-04-26 0 0.350 0.340 0.350 0.340 0.350 32,000 11,000 0.3438 0.222 0.215 0.222 0.215 0.222 50,557 0.2176 2.94%
2019-04-25 0 0.340 0.340 0.350 0.340 0.360 416,000 142,950 0.3436 0.215 0.215 0.222 0.215 0.228 657,247 0.2175 -5.56%
2019-04-24 0 0.360 0.350 0.360 - - 0 0 - 0.228 0.222 0.228 - - 0 - 0.00%
2019-04-23 0 0.360 0.345 0.360 0.345 0.360 38,000 13,310 0.3503 0.228 0.218 0.228 0.218 0.228 60,037 0.2217 1.41%
2019-04-18 0 0.355 0.350 0.355 0.340 0.355 814,000 282,860 0.3475 0.225 0.222 0.225 0.215 0.225 1,286,055 0.2199 0.00%
2019-04-17 0 0.355 0.345 0.355 0.345 0.355 3,326,000 1,158,010 0.3482 0.225 0.218 0.225 0.218 0.225 5,254,816 0.2204 -1.39%
2019-04-16 0 0.360 0.360 0.365 0.360 0.365 326,000 117,370 0.3600 0.228 0.228 0.231 0.228 0.231 515,054 0.2279 0.00%
2019-04-15 0 0.360 0.360 0.365 0.350 0.360 532,000 189,260 0.3558 0.228 0.228 0.231 0.222 0.228 840,518 0.2252 2.86%
2019-04-12 0 0.350 0.350 0.365 0.350 0.365 776,000 275,480 0.3550 0.222 0.222 0.231 0.222 0.231 1,226,018 0.2247 -4.11%
2019-04-11 0 0.365 0.360 0.365 - - 0 0 - 0.231 0.228 0.231 - - 0 - 0.00%
2019-04-10 0 0.365 0.360 0.365 0.360 0.365 166,000 59,940 0.3611 0.231 0.228 0.231 0.228 0.231 262,267 0.2285 1.39%
2019-04-09 0 0.360 0.355 0.360 0.355 0.360 380,000 135,840 0.3575 0.228 0.225 0.228 0.225 0.228 600,370 0.2263 0.00%
2019-04-08 0 0.360 0.355 0.365 0.360 0.365 212,000 76,370 0.3602 0.228 0.225 0.231 0.228 0.231 334,943 0.2280 0.00%
2019-04-04 0 0.360 0.355 0.365 0.355 0.360 686,000 243,980 0.3557 0.228 0.225 0.231 0.225 0.228 1,083,826 0.2251 0.00%
2019-04-03 0 0.360 0.360 0.370 0.355 0.370 506,000 183,640 0.3629 0.228 0.228 0.234 0.225 0.234 799,440 0.2297 1.41%
2019-04-02 0 0.355 0.355 0.360 0.355 0.360 232,000 82,400 0.3552 0.225 0.225 0.228 0.225 0.228 366,542 0.2248 -2.74%
2019-04-01 0 0.365 0.360 0.365 0.355 0.365 391,280 141,418 0.3614 0.231 0.228 0.231 0.225 0.231 618,191 0.2288 1.39%
2019-03-29 0 0.360 0.355 0.360 0.355 0.360 88,000 31,280 0.3555 0.228 0.225 0.228 0.225 0.228 139,033 0.2250 0.00%
2019-03-28 0 0.360 0.355 0.365 0.355 0.365 272,000 98,140 0.3608 0.228 0.225 0.231 0.225 0.231 429,738 0.2284 -4.00%
2019-03-27 0 0.375 0.365 0.375 - - 0 0 - 0.237 0.231 0.237 - - 0 - 0.00%
2019-03-26 0 0.375 0.370 0.375 0.355 0.375 720,000 260,280 0.3615 0.237 0.234 0.237 0.225 0.237 1,137,543 0.2288 4.17%
2019-03-25 0 0.360 0.355 0.360 0.360 0.370 340,000 122,420 0.3601 0.228 0.225 0.228 0.228 0.234 537,173 0.2279 -1.37%
2019-03-22 0 0.365 0.360 0.370 0.360 0.365 78,000 28,120 0.3605 0.231 0.228 0.234 0.228 0.231 123,234 0.2282 0.00%
2019-03-21 0 0.365 0.360 0.365 0.360 0.365 288,000 104,020 0.3612 0.231 0.228 0.231 0.228 0.231 455,017 0.2286 0.00%
2019-03-20 0 0.365 0.360 0.365 0.365 0.365 36,000 13,140 0.3650 0.231 0.228 0.231 0.231 0.231 56,877 0.2310 -2.67%
2019-03-19 0 0.375 0.365 0.375 0.365 0.375 356,000 131,010 0.3680 0.237 0.231 0.237 0.231 0.237 562,452 0.2329 -1.32%
2019-03-18 0 0.380 0.370 0.380 0.380 0.385 116,000 44,090 0.3801 0.241 0.234 0.241 0.241 0.244 183,271 0.2406 -1.30%
2019-03-15 0 0.385 0.380 0.385 0.385 0.390 88,000 33,940 0.3857 0.244 0.241 0.244 0.244 0.247 139,033 0.2441 0.00%
2019-03-14 0 0.385 0.380 0.385 0.370 0.385 696,000 262,790 0.3776 0.244 0.241 0.244 0.234 0.244 1,099,625 0.2390 2.67%
2019-03-13 0 0.375 0.370 0.375 0.365 0.375 140,000 51,700 0.3693 0.237 0.234 0.237 0.231 0.237 221,189 0.2337 4.17%
2019-03-12 0 0.360 0.360 0.370 0.360 0.370 804,000 296,960 0.3694 0.228 0.228 0.234 0.228 0.234 1,270,256 0.2338 -2.70%
2019-03-11 0 0.370 0.365 0.370 0.360 0.375 504,000 182,870 0.3628 0.234 0.231 0.234 0.228 0.237 796,280 0.2297 2.78%
2019-03-08 0 0.360 0.360 0.365 0.360 0.370 314,000 114,370 0.3642 0.228 0.228 0.231 0.228 0.234 496,095 0.2305 -4.00%
2019-03-07 0 0.375 0.370 0.375 0.370 0.375 366,000 136,790 0.3737 0.237 0.234 0.237 0.234 0.237 578,251 0.2366 0.00%
2019-03-06 0 0.375 0.375 0.380 0.370 0.380 726,000 272,060 0.3747 0.237 0.237 0.241 0.234 0.241 1,147,022 0.2372 -1.32%
2019-03-05 0 0.380 0.370 0.380 0.370 0.380 146,000 54,850 0.3757 0.241 0.234 0.241 0.234 0.241 230,668 0.2378 0.00%
2019-03-04 0 0.380 0.375 0.380 0.350 0.400 3,838,000 1,423,130 0.3708 0.241 0.237 0.241 0.222 0.253 6,063,735 0.2347 -2.56%
2019-03-01 0 0.390 0.390 0.395 0.390 0.395 173,600 68,062 0.3921 0.247 0.247 0.250 0.247 0.250 274,274 0.2482 0.00%
2019-02-28 0 0.390 0.380 0.390 0.380 0.395 768,000 296,620 0.3862 0.247 0.241 0.247 0.241 0.250 1,213,379 0.2445 1.30%
2019-02-27 0 0.385 0.380 0.390 0.380 0.390 654,000 251,300 0.3843 0.244 0.241 0.247 0.241 0.247 1,033,268 0.2432 2.67%
2019-02-26 0 0.375 0.375 0.385 0.375 0.420 2,566,000 1,016,150 0.3960 0.237 0.237 0.244 0.237 0.266 4,054,076 0.2506 -9.64%
2019-02-25 0 0.415 0.405 0.415 0.395 0.420 2,246,000 916,850 0.4082 0.263 0.256 0.263 0.250 0.266 3,548,502 0.2584 6.41%
2019-02-22 0 0.390 0.385 0.390 0.380 0.390 964,000 371,640 0.3855 0.247 0.244 0.247 0.241 0.247 1,523,044 0.2440 1.30%
2019-02-21 0 0.385 0.380 0.385 0.375 0.400 3,388,000 1,308,750 0.3863 0.244 0.241 0.244 0.237 0.253 5,352,771 0.2445 1.32%
2019-02-20 0 0.380 0.380 0.385 0.340 0.410 9,932,800 3,781,796 0.3807 0.241 0.241 0.244 0.215 0.260 15,693,036 0.2410 13.43%
2019-02-19 0 0.335 0.330 0.340 - - 0 0 - 0.212 0.209 0.215 - - 0 - 0.00%
2019-02-18 0 0.335 0.330 0.335 0.335 0.345 436,000 146,850 0.3368 0.212 0.209 0.212 0.212 0.218 688,845 0.2132 1.52%
2019-02-15 0 0.330 0.330 0.335 0.325 0.335 180,000 58,950 0.3275 0.209 0.209 0.212 0.206 0.212 284,386 0.2073 1.54%
2019-02-14 0 0.325 0.325 0.335 0.325 0.335 292,000 95,830 0.3282 0.206 0.206 0.212 0.206 0.212 461,337 0.2077 -2.99%
2019-02-13 0 0.335 0.330 0.335 0.320 0.340 1,108,400 359,170 0.3240 0.212 0.209 0.212 0.203 0.215 1,751,184 0.2051 -1.47%
2019-02-12 0 0.340 0.330 0.340 0.330 0.340 38,000 12,720 0.3347 0.215 0.209 0.215 0.209 0.215 60,037 0.2119 3.03%
2019-02-11 0 0.330 0.330 0.335 0.330 0.335 364,000 121,320 0.3333 0.209 0.209 0.212 0.209 0.212 575,091 0.2110 -2.94%
2019-02-08 0 0.340 0.325 0.340 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2019-02-04 0 0.340 0.325 0.340 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2019-02-01 0 0.340 0.325 0.340 0.325 0.340 166,000 54,040 0.3255 0.215 0.206 0.215 0.206 0.215 262,267 0.2060 4.62%
2019-01-31 0 0.325 0.320 0.325 0.315 0.340 734,000 235,430 0.3207 0.206 0.203 0.206 0.199 0.215 1,159,662 0.2030 -2.99%
2019-01-30 0 0.335 0.325 0.335 0.325 0.340 134,000 44,130 0.3293 0.212 0.206 0.212 0.206 0.215 211,709 0.2084 -2.90%
2019-01-29 0 0.345 0.330 0.345 0.325 0.345 379,200 124,802 0.3291 0.218 0.209 0.218 0.206 0.218 599,106 0.2083 2.99%
2019-01-28 0 0.335 0.330 0.335 0.335 0.350 70,800 23,732 0.3352 0.212 0.209 0.212 0.212 0.222 111,858 0.2122 -1.47%
2019-01-25 0 0.340 0.340 0.345 0.340 0.345 126,000 42,860 0.3402 0.215 0.215 0.218 0.215 0.218 199,070 0.2153 -1.45%
2019-01-24 0 0.345 0.330 0.345 - - 0 0 - 0.218 0.209 0.218 - - 0 - 0.00%
2019-01-23 0 0.345 0.335 0.345 0.340 0.345 306,000 104,070 0.3401 0.218 0.212 0.218 0.215 0.218 483,456 0.2153 0.00%
2019-01-22 0 0.345 0.330 0.350 0.345 0.350 172,000 59,350 0.3451 0.218 0.209 0.222 0.218 0.222 271,746 0.2184 1.47%
2019-01-21 0 0.340 0.340 0.345 0.340 0.345 42,000 14,310 0.3407 0.215 0.215 0.218 0.215 0.218 66,357 0.2157 0.00%
2019-01-18 0 0.340 0.325 0.340 0.335 0.340 86,000 28,890 0.3359 0.215 0.206 0.215 0.212 0.215 135,873 0.2126 1.49%
2019-01-17 0 0.335 0.325 0.335 0.325 0.340 117,200 38,676 0.3300 0.212 0.206 0.212 0.206 0.215 185,167 0.2089 1.52%
2019-01-16 0 0.330 0.330 0.335 0.325 0.330 288,000 94,590 0.3284 0.209 0.209 0.212 0.206 0.209 455,017 0.2079 0.00%
2019-01-15 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 0.209 0.203 0.209 0.209 0.209 63,197 0.2089 1.54%
2019-01-14 0 0.325 0.320 0.330 0.320 0.330 269,600 86,668 0.3215 0.206 0.203 0.209 0.203 0.209 425,947 0.2035 0.00%
2019-01-11 0 0.325 0.320 0.330 0.325 0.335 319,200 104,678 0.3279 0.206 0.203 0.209 0.206 0.212 504,311 0.2076 -4.41%
2019-01-10 0 0.340 0.330 0.340 0.330 0.345 227,600 76,344 0.3354 0.215 0.209 0.215 0.209 0.218 359,590 0.2123 4.62%
2019-01-09 0 0.325 0.320 0.325 0.325 0.325 134,000 43,550 0.3250 0.206 0.203 0.206 0.206 0.206 211,709 0.2057 1.56%
2019-01-08 0 0.320 0.320 0.325 0.320 0.325 410,800 132,216 0.3219 0.203 0.203 0.206 0.203 0.206 649,031 0.2037 -5.88%
2019-01-07 0 0.340 0.325 0.340 0.325 0.340 144,000 46,850 0.3253 0.215 0.206 0.215 0.206 0.215 227,509 0.2059 3.03%
2019-01-04 0 0.330 0.320 0.330 0.320 0.330 536,000 172,800 0.3224 0.209 0.203 0.209 0.203 0.209 846,837 0.2041 3.13%
2019-01-03 0 0.320 0.315 0.325 0.315 0.345 768,400 246,436 0.3207 0.203 0.199 0.206 0.199 0.218 1,214,011 0.2030 -8.57%
2019-01-02 0 0.350 0.325 0.350 - - 0 0 - 0.222 0.206 0.222 - - 0 - -1.41%
2018-12-31 0 0.355 0.330 0.355 0.330 0.355 100,000 33,770 0.3377 0.225 0.209 0.225 0.209 0.225 157,992 0.2137 2.90%
2018-12-28 0 0.345 0.340 0.350 0.320 0.340 208,000 69,110 0.3323 0.218 0.215 0.222 0.203 0.215 328,623 0.2103 6.15%
2018-12-27 0 0.325 0.325 0.340 0.315 0.325 56,000 17,880 0.3193 0.206 0.206 0.215 0.199 0.206 88,476 0.2021 -2.99%
2018-12-24 0 0.335 0.315 0.345 - - 0 0 - 0.212 0.199 0.218 - - 0 - 0.00%
2018-12-21 0 0.335 0.320 0.340 - - 0 0 - 0.212 0.203 0.215 - - 0 - 0.00%
2018-12-20 0 0.335 0.325 0.340 0.320 0.335 28,000 9,010 0.3218 0.212 0.206 0.215 0.203 0.212 44,238 0.2037 -1.47%
2018-12-19 0 0.340 0.330 0.340 - - 0 0 - 0.215 0.209 0.215 - - 0 - 0.00%
2018-12-18 0 0.340 0.335 0.345 0.335 0.340 54,000 18,200 0.3370 0.215 0.212 0.218 0.212 0.215 85,316 0.2133 -1.45%
2018-12-17 0 0.345 0.330 0.345 0.330 0.345 110,000 36,350 0.3305 0.218 0.209 0.218 0.209 0.218 173,791 0.2092 0.00%
2018-12-14 0 0.345 0.330 0.345 0.330 0.345 84,000 27,750 0.3304 0.218 0.209 0.218 0.209 0.218 132,713 0.2091 0.00%
2018-12-13 0 0.345 0.330 0.350 0.330 0.345 62,000 20,490 0.3305 0.218 0.209 0.222 0.209 0.218 97,955 0.2092 1.47%
2018-12-12 0 0.340 0.330 0.350 - - 0 0 - 0.215 0.209 0.222 - - 0 - 0.00%
2018-12-11 0 0.340 0.335 0.340 0.335 0.345 34,000 11,440 0.3365 0.215 0.212 0.215 0.212 0.218 53,717 0.2130 -2.86%
2018-12-10 0 0.350 0.335 0.350 0.335 0.350 396,000 135,290 0.3416 0.222 0.212 0.222 0.212 0.222 625,649 0.2162 1.45%
2018-12-07 0 0.345 0.335 0.345 0.335 0.350 128,000 43,700 0.3414 0.218 0.212 0.218 0.212 0.222 202,230 0.2161 0.00%
2018-12-06 0 0.345 0.335 0.355 0.335 0.345 250,000 84,850 0.3394 0.218 0.212 0.225 0.212 0.218 394,980 0.2148 1.47%
2018-12-05 0 0.340 0.340 0.355 0.340 0.355 102,000 34,710 0.3403 0.215 0.215 0.225 0.215 0.225 161,152 0.2154 -4.23%
2018-12-04 0 0.355 0.345 0.355 0.340 0.355 68,000 23,180 0.3409 0.225 0.218 0.225 0.215 0.225 107,435 0.2158 -1.39%
2018-12-03 0 0.360 0.340 0.360 - - 0 0 - 0.228 0.215 0.228 - - 0 - 0.00%
2018-11-30 0 0.360 0.350 0.360 0.350 0.360 70,000 24,680 0.3526 0.228 0.222 0.228 0.222 0.228 110,594 0.2232 0.00%
2018-11-29 0 0.360 0.350 0.360 0.330 0.365 704,000 242,140 0.3439 0.228 0.222 0.228 0.209 0.231 1,112,264 0.2177 9.09%
2018-11-28 0 0.330 0.310 0.330 0.305 0.330 438,000 137,920 0.3149 0.209 0.196 0.209 0.193 0.209 692,005 0.1993 6.45%
2018-11-27 0 0.310 0.310 0.320 0.305 0.320 502,400 157,174 0.3128 0.196 0.196 0.203 0.193 0.203 793,752 0.1980 -1.59%
2018-11-26 0 0.315 0.315 0.320 0.310 0.330 1,134,000 360,760 0.3181 0.199 0.199 0.203 0.196 0.209 1,791,630 0.2014 -7.35%
2018-11-23 0 0.340 0.330 0.340 0.330 0.340 412,000 136,640 0.3317 0.215 0.209 0.215 0.209 0.215 650,927 0.2099 0.00%
2018-11-22 0 0.340 0.335 0.340 0.340 0.345 142,000 48,490 0.3415 0.215 0.212 0.215 0.215 0.218 224,349 0.2161 -1.45%
2018-11-21 0 0.345 0.340 0.350 0.345 0.355 404,000 141,420 0.3500 0.218 0.215 0.222 0.218 0.225 638,288 0.2216 -5.48%
2018-11-20 0 0.365 0.350 0.365 0.345 0.370 170,000 60,080 0.3534 0.231 0.222 0.231 0.218 0.234 268,587 0.2237 2.82%
2018-11-19 0 0.355 0.340 0.355 0.350 0.370 256,000 91,190 0.3562 0.225 0.215 0.225 0.222 0.234 404,460 0.2255 -5.33%
2018-11-16 0 0.375 0.340 0.375 0.340 0.375 454,000 157,730 0.3474 0.237 0.215 0.237 0.215 0.237 717,284 0.2199 11.94%
2018-11-15 0 0.335 0.325 0.335 0.315 0.335 204,000 66,410 0.3255 0.212 0.206 0.212 0.199 0.212 322,304 0.2060 4.69%
2018-11-14 0 0.320 0.320 0.335 0.315 0.320 50,000 15,850 0.3170 0.203 0.203 0.212 0.199 0.203 78,996 0.2006 0.00%
2018-11-13 0 0.320 0.320 0.330 0.320 0.340 146,000 47,820 0.3275 0.203 0.203 0.209 0.203 0.215 230,668 0.2073 0.00%
2018-11-12 0 0.320 0.320 0.335 0.315 0.315 60,400 19,018 0.3149 0.203 0.203 0.212 0.199 0.199 95,427 0.1993 0.00%
2018-11-09 0 0.320 0.320 0.350 0.320 0.320 200,000 64,000 0.3200 0.203 0.203 0.222 0.203 0.203 315,984 0.2025 0.00%
2018-11-08 0 0.320 0.320 0.345 0.320 0.335 190,000 62,550 0.3292 0.203 0.203 0.218 0.203 0.212 300,185 0.2084 -3.03%
2018-11-07 0 0.330 0.320 0.350 0.330 0.330 100,000 33,000 0.3300 0.209 0.203 0.222 0.209 0.209 157,992 0.2089 -1.49%
2018-11-06 0 0.335 0.335 0.345 0.330 0.335 270,000 89,450 0.3313 0.212 0.212 0.218 0.209 0.212 426,579 0.2097 -4.29%
2018-11-05 0 0.350 0.330 0.350 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2018-11-02 0 0.350 0.330 0.355 0.345 0.355 220,000 77,470 0.3521 0.222 0.209 0.225 0.218 0.225 347,583 0.2229 1.45%
2018-11-01 0 0.345 0.325 0.345 0.335 0.350 74,000 25,070 0.3388 0.218 0.206 0.218 0.212 0.222 116,914 0.2144 4.55%
2018-10-31 0 0.330 0.315 0.330 0.320 0.335 658,000 213,160 0.3240 0.209 0.199 0.209 0.203 0.212 1,039,588 0.2050 3.13%
2018-10-30 0 0.320 0.310 0.320 0.320 0.320 30,000 9,600 0.3200 0.203 0.196 0.203 0.203 0.203 47,398 0.2025 0.00%
2018-10-29 0 0.320 0.320 0.325 0.320 0.320 40,000 12,800 0.3200 0.203 0.203 0.206 0.203 0.203 63,197 0.2025 0.00%
2018-10-26 0 0.320 0.310 0.320 0.315 0.320 328,000 104,650 0.3191 0.203 0.196 0.203 0.199 0.203 518,214 0.2019 3.23%
2018-10-25 0 0.310 0.310 0.320 0.300 0.325 277,200 84,822 0.3060 0.196 0.196 0.203 0.190 0.206 437,954 0.1937 -1.59%
2018-10-24 0 0.315 0.315 0.330 0.315 0.315 14,000 4,410 0.3150 0.199 0.199 0.209 0.199 0.199 22,119 0.1994 0.00%
2018-10-23 0 0.315 0.310 0.315 0.310 0.325 394,000 124,700 0.3165 0.199 0.196 0.199 0.196 0.206 622,489 0.2003 0.00%
2018-10-22 0 0.315 0.315 0.340 - - 0 0 - 0.199 0.199 0.215 - - 0 - 0.00%
2018-10-19 0 0.315 0.315 0.350 - - 0 0 - 0.199 0.199 0.222 - - 0 - 0.00%
2018-10-18 0 0.315 0.315 0.355 0.315 0.320 60,000 18,930 0.3155 0.199 0.199 0.225 0.199 0.203 94,795 0.1997 0.00%
2018-10-16 0 0.315 0.315 0.330 0.315 0.330 300,000 94,800 0.3160 0.199 0.199 0.209 0.199 0.209 473,976 0.2000 -4.55%
2018-10-15 0 0.330 0.320 0.340 0.330 0.330 99,200 32,724 0.3299 0.209 0.203 0.215 0.209 0.209 156,728 0.2088 -1.49%
2018-10-12 0 0.335 0.335 0.345 0.335 0.335 20,000 6,700 0.3350 0.212 0.212 0.218 0.212 0.212 31,598 0.2120 -2.90%
2018-10-11 0 0.345 0.335 0.345 0.330 0.345 352,000 117,190 0.3329 0.218 0.212 0.218 0.209 0.218 556,132 0.2107 -2.82%
2018-10-10 0 0.355 0.350 0.360 0.350 0.355 464,000 163,400 0.3522 0.225 0.222 0.228 0.222 0.225 733,083 0.2229 0.00%
2018-10-09 0 0.355 0.335 0.355 0.335 0.355 172,000 57,860 0.3364 0.225 0.212 0.225 0.212 0.225 271,746 0.2129 0.00%
2018-10-08 0 0.355 0.335 0.355 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2018-10-05 0 0.355 0.340 0.355 - - 0 0 - 0.225 0.215 0.225 - - 0 - 0.00%
2018-10-04 0 0.355 0.340 0.355 - - 0 0 - 0.225 0.215 0.225 - - 0 - 0.00%
2018-10-03 0 0.355 0.345 0.355 - - 0 0 - 0.225 0.218 0.225 - - 0 - 0.00%
2018-10-02 0 0.355 0.335 0.355 0.340 0.355 54,000 19,020 0.3522 0.225 0.212 0.225 0.215 0.225 85,316 0.2229 4.41%
2018-09-28 0 0.340 0.335 0.355 0.340 0.340 12,000 4,080 0.3400 0.215 0.212 0.225 0.215 0.215 18,959 0.2152 -1.45%
2018-09-27 0 0.345 0.345 0.355 0.345 0.345 28,000 9,660 0.3450 0.218 0.218 0.225 0.218 0.218 44,238 0.2184 0.00%
2018-09-26 0 0.345 0.340 0.355 0.345 0.365 952,000 333,470 0.3503 0.218 0.215 0.225 0.218 0.231 1,504,084 0.2217 -6.76%
2018-09-24 0 0.370 0.355 0.370 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2018-09-21 0 0.370 0.370 0.375 0.370 0.385 600,000 224,250 0.3738 0.234 0.234 0.237 0.234 0.244 947,952 0.2366 -2.63%
2018-09-20 0 0.380 0.370 0.380 0.345 0.380 392,400 139,203 0.3547 0.241 0.234 0.241 0.218 0.241 619,961 0.2245 8.57%
2018-09-19 0 0.350 0.350 0.365 - - 0 0 - 0.222 0.222 0.231 - - 0 - 2.94%
2018-09-18 0 0.340 0.340 0.355 - - 0 0 - 0.215 0.215 0.225 - - 0 - 0.00%
2018-09-17 0 0.340 0.340 0.350 - - 0 0 - 0.215 0.215 0.222 - - 0 - 0.00%
2018-09-14 0 0.340 0.340 0.345 0.335 0.340 162,000 54,690 0.3376 0.215 0.215 0.218 0.212 0.215 255,947 0.2137 0.00%
2018-09-13 0 0.340 0.330 0.340 0.340 0.340 104,000 35,360 0.3400 0.215 0.209 0.215 0.215 0.215 164,312 0.2152 -1.45%
2018-09-12 0 0.345 0.325 0.345 0.325 0.345 334,000 110,240 0.3301 0.218 0.206 0.218 0.206 0.218 527,693 0.2089 2.99%
2018-09-11 0 0.335 0.330 0.335 0.320 0.335 224,000 73,180 0.3267 0.212 0.209 0.212 0.203 0.212 353,902 0.2068 -2.90%
2018-09-10 0 0.345 0.340 0.355 0.335 0.345 240,000 81,290 0.3387 0.218 0.215 0.225 0.212 0.218 379,181 0.2144 -2.82%
2018-09-07 0 0.355 0.345 0.360 - - 0 0 - 0.225 0.218 0.228 - - 0 - 0.00%
2018-09-06 0 0.355 0.340 0.355 - - 0 0 - 0.225 0.215 0.225 - - 0 - 0.00%
2018-09-05 0 0.355 0.355 0.360 0.350 0.350 20,000 7,000 0.3500 0.225 0.225 0.228 0.222 0.222 31,598 0.2215 -1.39%
2018-09-04 0 0.360 0.350 0.360 0.355 0.360 40,000 14,360 0.3590 0.228 0.222 0.228 0.225 0.228 63,197 0.2272 2.86%
2018-09-03 0 0.350 0.345 0.355 0.345 0.350 112,000 38,890 0.3472 0.222 0.218 0.225 0.218 0.222 176,951 0.2198 0.00%
2018-08-31 0 0.350 0.350 0.360 0.345 0.355 32,000 11,060 0.3456 0.222 0.222 0.228 0.218 0.225 50,557 0.2188 -4.11%
2018-08-30 0 0.365 0.360 0.365 0.355 0.365 150,000 54,210 0.3614 0.231 0.228 0.231 0.225 0.231 236,988 0.2287 1.39%
2018-08-29 0 0.380 0.380 0.400 0.380 0.390 100,000 38,160 0.3816 0.228 0.228 0.240 0.228 0.234 166,769 0.2288 -2.56%
2018-08-28 0 0.390 0.375 0.390 - - 55 22 0.4000 0.234 0.225 0.234 - - 92 0.2399 0.00%
2018-08-27 0 0.390 0.385 0.395 0.380 0.390 206,000 79,980 0.3883 0.234 0.231 0.237 0.228 0.234 343,545 0.2328 4.00%
2018-08-24 0 0.375 0.375 0.380 0.375 0.385 48,000 18,130 0.3777 0.225 0.225 0.228 0.225 0.231 80,049 0.2265 0.00%
2018-08-23 0 0.375 0.370 0.375 0.350 0.375 168,800 61,344 0.3634 0.225 0.222 0.225 0.210 0.225 281,507 0.2179 -1.32%
2018-08-22 0 0.380 0.370 0.380 0.370 0.390 952,000 359,680 0.3778 0.228 0.222 0.228 0.222 0.234 1,587,645 0.2265 -5.00%
2018-08-21 0 0.400 0.385 0.400 0.385 0.400 288,000 111,740 0.3880 0.240 0.231 0.240 0.231 0.240 480,296 0.2326 2.56%
2018-08-20 0 0.390 0.385 0.390 0.385 0.390 417,200 160,748 0.3853 0.234 0.231 0.234 0.231 0.234 695,762 0.2310 1.30%
2018-08-17 0 0.385 0.370 0.385 0.385 0.385 110,000 42,350 0.3850 0.231 0.222 0.231 0.231 0.231 183,446 0.2309 1.32%
2018-08-16 0 0.380 0.360 0.380 0.380 0.385 16,000 6,130 0.3831 0.228 0.216 0.228 0.228 0.231 26,683 0.2297 -1.30%
2018-08-15 0 0.385 0.380 0.385 0.375 0.385 360,000 138,000 0.3833 0.231 0.228 0.231 0.225 0.231 600,370 0.2299 0.00%
2018-08-14 0 0.385 0.380 0.385 - - 0 0 - 0.231 0.228 0.231 - - 0 - 0.00%
2018-08-13 0 0.385 0.375 0.385 0.375 0.385 90,000 34,290 0.3810 0.231 0.225 0.231 0.225 0.231 150,092 0.2285 0.00%
2018-08-10 0 0.385 0.385 0.390 0.375 0.385 174,000 66,670 0.3832 0.231 0.231 0.234 0.225 0.231 290,179 0.2298 -1.28%
2018-08-09 0 0.390 0.385 0.390 0.385 0.390 320,000 123,300 0.3853 0.234 0.231 0.234 0.231 0.234 533,662 0.2310 1.30%
2018-08-08 0 0.385 0.385 0.390 0.380 0.385 338,000 130,010 0.3846 0.231 0.231 0.234 0.228 0.231 563,681 0.2306 0.00%
2018-08-07 0 0.385 0.375 0.385 0.375 0.385 328,800 123,300 0.3750 0.231 0.225 0.231 0.225 0.231 548,338 0.2249 0.00%
2018-08-06 0 0.385 0.375 0.385 0.365 0.385 542,000 205,490 0.3791 0.231 0.225 0.231 0.219 0.231 903,890 0.2273 -1.28%
2018-08-03 0 0.390 0.370 0.390 0.380 0.390 334,000 127,920 0.3830 0.234 0.222 0.234 0.228 0.234 557,010 0.2297 0.00%
2018-08-02 0 0.390 0.375 0.390 0.380 0.390 502,000 191,680 0.3818 0.234 0.225 0.234 0.228 0.234 837,182 0.2290 -2.50%
2018-08-01 0 0.400 0.390 0.405 0.390 0.400 204,000 81,180 0.3979 0.240 0.234 0.243 0.234 0.240 340,210 0.2386 2.56%
2018-07-31 0 0.390 0.385 0.390 0.385 0.390 72,000 27,730 0.3851 0.234 0.231 0.234 0.231 0.234 120,074 0.2309 -1.27%
2018-07-30 0 0.395 0.390 0.400 0.390 0.405 300,000 117,830 0.3928 0.237 0.234 0.240 0.234 0.243 500,308 0.2355 0.00%
2018-07-27 0 0.395 0.395 0.410 0.395 0.400 66,000 26,270 0.3980 0.237 0.237 0.246 0.237 0.240 110,068 0.2387 -2.47%
2018-07-26 0 0.405 0.390 0.410 0.390 0.405 232,000 92,160 0.3972 0.243 0.234 0.246 0.234 0.243 386,905 0.2382 1.25%
2018-07-25 0 0.400 0.395 0.400 0.390 0.405 316,000 124,440 0.3938 0.240 0.237 0.240 0.234 0.243 526,991 0.2361 -2.44%
2018-07-24 0 0.410 0.395 0.410 0.390 0.410 468,000 184,850 0.3950 0.246 0.237 0.246 0.234 0.246 780,481 0.2368 5.13%
2018-07-23 0 0.390 0.385 0.395 0.350 0.390 1,306,000 488,780 0.3743 0.234 0.231 0.237 0.210 0.234 2,178,008 0.2244 -2.50%
2018-07-20 0 0.400 0.385 0.400 0.385 0.405 354,000 136,690 0.3861 0.240 0.231 0.240 0.231 0.243 590,364 0.2315 1.27%
2018-07-19 0 0.395 0.390 0.400 0.385 0.395 342,000 133,410 0.3901 0.237 0.234 0.240 0.231 0.237 570,351 0.2339 0.00%
2018-07-18 0 0.395 0.395 0.400 0.390 0.390 230,000 89,700 0.3900 0.237 0.237 0.240 0.234 0.234 383,570 0.2339 -1.25%
2018-07-17 0 0.400 0.390 0.400 0.390 0.400 94,000 36,880 0.3923 0.240 0.234 0.240 0.234 0.240 156,763 0.2353 1.27%
2018-07-16 0 0.395 0.390 0.395 0.390 0.400 1,178,000 463,530 0.3935 0.237 0.234 0.237 0.234 0.240 1,964,544 0.2359 0.00%
2018-07-13 0 0.395 0.395 0.400 0.390 0.400 1,098,000 433,520 0.3948 0.237 0.237 0.240 0.234 0.240 1,831,128 0.2368 -1.25%
2018-07-12 0 0.400 0.400 0.405 0.400 0.410 1,726,400 692,732 0.4013 0.240 0.240 0.243 0.240 0.246 2,879,107 0.2406 -2.44%
2018-07-11 0 0.410 0.405 0.410 0.400 0.410 756,000 305,660 0.4043 0.246 0.243 0.246 0.240 0.246 1,260,777 0.2424 -2.38%
2018-07-10 0 0.420 0.415 0.420 0.415 0.420 848,000 353,660 0.4171 0.252 0.249 0.252 0.249 0.252 1,414,205 0.2501 -1.18%
2018-07-09 0 0.425 0.420 0.425 0.420 0.430 130,000 55,310 0.4255 0.255 0.252 0.255 0.252 0.258 216,800 0.2551 1.19%
2018-07-06 0 0.420 0.415 0.420 0.420 0.420 58,000 24,360 0.4200 0.252 0.249 0.252 0.252 0.252 96,726 0.2518 0.00%
2018-07-05 0 0.420 0.415 0.420 0.410 0.430 1,378,000 577,930 0.4194 0.252 0.249 0.252 0.246 0.258 2,298,082 0.2515 -2.33%
2018-07-04 0 0.430 0.430 0.435 0.430 0.430 466,000 200,380 0.4300 0.258 0.258 0.261 0.258 0.258 777,145 0.2578 -1.15%
2018-07-03 0 0.435 0.430 0.435 0.430 0.440 698,000 304,120 0.4357 0.261 0.258 0.261 0.258 0.264 1,164,050 0.2613 -4.40%
2018-06-29 0 0.455 0.450 0.455 0.430 0.455 1,070,400 471,898 0.4409 0.273 0.270 0.273 0.258 0.273 1,785,100 0.2644 5.81%
2018-06-28 0 0.430 0.425 0.430 0.420 0.435 1,854,000 787,430 0.4247 0.258 0.255 0.258 0.252 0.261 3,091,905 0.2547 2.38%
2018-06-27 0 0.420 0.415 0.425 0.415 0.430 534,000 225,170 0.4217 0.252 0.249 0.255 0.249 0.258 890,549 0.2528 -2.33%
2018-06-26 0 0.430 0.430 0.435 0.420 0.425 144,000 61,180 0.4249 0.258 0.258 0.261 0.252 0.255 240,148 0.2548 -1.15%
2018-06-25 0 0.435 0.425 0.440 0.430 0.445 1,350,000 594,750 0.4406 0.261 0.255 0.264 0.258 0.267 2,251,387 0.2642 -2.25%
2018-06-22 0 0.445 0.440 0.445 0.435 0.445 342,000 150,440 0.4399 0.267 0.264 0.267 0.261 0.267 570,351 0.2638 -1.11%
2018-06-21 0 0.450 0.445 0.450 0.430 0.465 3,564,400 1,593,490 0.4471 0.270 0.267 0.270 0.258 0.279 5,944,329 0.2681 4.65%
2018-06-20 0 0.430 0.420 0.430 0.420 0.430 440,800 187,888 0.4262 0.258 0.252 0.258 0.252 0.258 735,120 0.2556 1.18%
2018-06-19 0 0.425 0.415 0.425 0.415 0.450 1,200,000 517,790 0.4315 0.255 0.249 0.255 0.249 0.270 2,001,233 0.2587 -6.59%
2018-06-15 0 0.455 0.455 0.465 0.455 0.470 1,028,001 473,090 0.4602 0.273 0.273 0.279 0.273 0.282 1,714,391 0.2760 -2.15%
2018-06-14 0 0.465 0.460 0.465 0.460 0.470 728,000 341,180 0.4687 0.279 0.276 0.279 0.276 0.282 1,214,081 0.2810 -1.06%
2018-06-13 0 0.470 0.460 0.470 0.460 0.470 100,000 46,580 0.4658 0.282 0.276 0.282 0.276 0.282 166,769 0.2793 1.08%
2018-06-12 0 0.465 0.465 0.470 0.465 0.465 160,000 74,400 0.4650 0.279 0.279 0.282 0.279 0.279 266,831 0.2788 -1.06%
2018-06-11 0 0.470 0.465 0.470 0.470 0.475 220,000 104,450 0.4748 0.282 0.279 0.282 0.282 0.285 366,893 0.2847 -1.05%
2018-06-08 0 0.475 0.470 0.475 0.470 0.475 274,000 130,100 0.4748 0.285 0.282 0.285 0.282 0.285 456,948 0.2847 1.06%
2018-06-07 0 0.470 0.470 0.475 0.470 0.480 902,000 428,440 0.4750 0.282 0.282 0.285 0.282 0.288 1,504,260 0.2848 -2.08%
2018-06-06 0 0.480 0.475 0.480 0.475 0.480 530,000 254,330 0.4799 0.288 0.285 0.288 0.285 0.288 883,878 0.2877 2.13%
2018-06-05 0 0.470 0.470 0.475 0.460 0.475 962,020 451,408 0.4692 0.282 0.282 0.285 0.276 0.285 1,604,355 0.2814 2.17%
2018-06-04 0 0.460 0.460 0.465 0.460 0.465 106,000 48,810 0.4605 0.276 0.276 0.279 0.276 0.279 176,776 0.2761 0.00%
2018-06-01 0 0.460 0.460 0.465 0.460 0.465 564,000 259,590 0.4603 0.276 0.276 0.279 0.276 0.279 940,579 0.2760 -2.13%
2018-05-31 0 0.470 0.460 0.470 0.465 0.470 306,000 142,300 0.4650 0.282 0.276 0.282 0.279 0.282 510,314 0.2788 1.08%
2018-05-30 0 0.465 0.465 0.470 0.465 0.465 196,000 91,140 0.4650 0.279 0.279 0.282 0.279 0.279 326,868 0.2788 -1.06%
2018-05-29 0 0.470 0.470 0.475 0.470 0.475 136,800 64,780 0.4735 0.282 0.282 0.285 0.282 0.285 228,141 0.2839 0.00%
2018-05-28 0 0.470 0.470 0.475 0.470 0.480 990,000 468,530 0.4733 0.282 0.282 0.285 0.282 0.288 1,651,017 0.2838 0.00%
2018-05-25 0 0.470 0.470 0.475 0.465 0.475 66,000 30,740 0.4658 0.282 0.282 0.285 0.279 0.285 110,068 0.2793 -1.05%
2018-05-24 0 0.475 0.470 0.475 0.465 0.475 480,000 226,480 0.4718 0.285 0.282 0.285 0.279 0.285 800,493 0.2829 1.06%
2018-05-23 0 0.470 0.465 0.475 0.470 0.480 914,000 432,700 0.4734 0.282 0.279 0.285 0.282 0.288 1,524,272 0.2839 -2.08%
2018-05-21 0 0.480 0.480 0.485 0.480 0.485 330,000 158,850 0.4814 0.288 0.288 0.291 0.288 0.291 550,339 0.2886 0.00%
2018-05-18 0 0.480 0.480 0.485 0.475 0.485 858,000 412,490 0.4808 0.288 0.288 0.291 0.285 0.291 1,430,881 0.2883 0.00%
2018-05-17 0 0.480 0.475 0.480 0.480 0.480 112,000 53,760 0.4800 0.288 0.285 0.288 0.288 0.288 186,782 0.2878 0.00%
2018-05-16 0 0.480 0.475 0.480 0.475 0.480 926,000 444,040 0.4795 0.288 0.285 0.288 0.285 0.288 1,544,285 0.2875 0.00%
2018-05-15 0 0.480 0.475 0.480 0.475 0.485 728,000 349,630 0.4803 0.288 0.285 0.288 0.285 0.291 1,214,081 0.2880 -2.04%
2018-05-14 0 0.490 0.485 0.490 0.485 0.490 941,200 459,194 0.4879 0.294 0.291 0.294 0.291 0.294 1,569,634 0.2925 0.00%
2018-05-11 0 0.490 0.485 0.490 0.485 0.490 750,000 363,760 0.4850 0.294 0.291 0.294 0.291 0.294 1,250,771 0.2908 1.03%
2018-05-10 0 0.485 0.480 0.485 0.480 0.485 416,000 200,190 0.4812 0.291 0.288 0.291 0.288 0.291 693,761 0.2886 1.04%
2018-05-09 0 0.480 0.480 0.485 0.480 0.485 586,000 282,910 0.4828 0.288 0.288 0.291 0.288 0.291 977,269 0.2895 -1.03%
2018-05-08 0 0.485 0.480 0.490 0.480 0.490 284,000 136,990 0.4824 0.291 0.288 0.294 0.288 0.294 473,625 0.2892 0.00%
2018-05-07 0 0.485 0.480 0.485 0.485 0.490 278,000 135,830 0.4886 0.291 0.288 0.291 0.291 0.294 463,619 0.2930 0.00%
2018-05-04 0 0.485 0.480 0.485 0.480 0.490 550,000 266,010 0.4837 0.291 0.288 0.291 0.288 0.294 917,232 0.2900 -1.02%
2018-05-03 0 0.490 0.485 0.490 0.485 0.495 1,494,000 731,220 0.4894 0.294 0.291 0.294 0.291 0.297 2,491,535 0.2935 -1.01%
2018-05-02 0 0.495 0.490 0.495 0.490 0.500 1,800,000 892,660 0.4959 0.297 0.294 0.297 0.294 0.300 3,001,849 0.2974 0.00%
2018-04-30 0 0.495 0.490 0.495 0.485 0.495 1,224,000 604,310 0.4937 0.297 0.294 0.297 0.291 0.297 2,041,257 0.2960 1.02%
2018-04-27 0 0.490 0.485 0.490 0.485 0.530 10,301,200 5,138,902 0.4989 0.294 0.291 0.294 0.291 0.318 17,179,250 0.2991 -5.77%
2018-04-26 0 0.520 0.510 0.520 0.510 0.530 7,188,000 3,731,560 0.5191 0.312 0.306 0.312 0.306 0.318 11,987,385 0.3113 4.00%
2018-04-25 0 0.500 0.500 0.510 0.485 0.500 4,740,000 2,335,030 0.4926 0.300 0.300 0.306 0.291 0.300 7,904,870 0.2954 0.00%
2018-04-24 0 0.500 0.500 0.510 0.485 0.500 1,464,400 718,458 0.4906 0.300 0.300 0.306 0.291 0.300 2,442,171 0.2942 4.17%
2018-04-23 0 0.480 0.475 0.480 0.475 0.490 2,182,000 1,045,850 0.4793 0.288 0.285 0.288 0.285 0.294 3,638,908 0.2874 -3.03%
2018-04-20 0 0.495 0.490 0.495 0.490 0.500 452,000 223,590 0.4947 0.297 0.294 0.297 0.294 0.300 753,798 0.2966 0.00%
2018-04-19 0 0.495 0.495 0.500 0.495 0.500 422,000 210,330 0.4984 0.297 0.297 0.300 0.297 0.300 703,767 0.2989 0.00%
2018-04-18 0 0.495 0.490 0.495 0.485 0.500 873,200 428,028 0.4902 0.297 0.294 0.297 0.291 0.300 1,456,230 0.2939 -1.00%
2018-04-17 0 0.500 0.495 0.500 0.500 0.510 1,676,000 839,020 0.5006 0.300 0.297 0.300 0.300 0.306 2,795,055 0.3002 -1.96%
2018-04-16 0 0.510 0.500 0.510 0.510 0.520 1,542,400 791,316 0.5130 0.306 0.300 0.306 0.306 0.312 2,572,251 0.3076 -1.92%
2018-04-13 0 0.520 0.510 0.520 0.510 0.520 202,000 104,880 0.5192 0.312 0.306 0.312 0.306 0.312 336,874 0.3113 0.00%
2018-04-12 0 0.520 0.510 0.520 0.510 0.520 282,000 145,440 0.5157 0.312 0.306 0.312 0.306 0.312 470,290 0.3093 0.00%
2018-04-11 0 0.520 0.510 0.520 0.510 0.520 950,000 493,900 0.5199 0.312 0.306 0.312 0.306 0.312 1,584,309 0.3117 0.00%
2018-04-10 0 0.520 0.510 0.520 0.500 0.520 575,200 295,288 0.5134 0.312 0.306 0.312 0.300 0.312 959,258 0.3078 1.96%
2018-04-09 0 0.510 0.510 0.520 0.510 0.520 1,048,000 536,700 0.5121 0.306 0.306 0.312 0.306 0.312 1,747,743 0.3071 -1.92%
2018-04-06 0 0.520 0.510 0.520 0.520 0.520 482,000 250,640 0.5200 0.312 0.306 0.312 0.312 0.312 803,829 0.3118 0.00%
2018-04-04 0 0.520 0.510 0.520 0.510 0.520 560,000 288,920 0.5159 0.312 0.306 0.312 0.306 0.312 933,909 0.3094 0.00%
2018-04-03 0 0.520 0.520 0.530 0.510 0.520 302,000 156,920 0.5196 0.312 0.312 0.318 0.306 0.312 503,644 0.3116 -1.89%
2018-03-29 0 0.530 0.520 0.530 0.520 0.530 616,000 321,240 0.5215 0.318 0.312 0.318 0.312 0.318 1,027,300 0.3127 0.00%
2018-03-28 0 0.530 0.520 0.530 0.520 0.530 1,080,000 568,260 0.5262 0.318 0.312 0.318 0.312 0.318 1,801,110 0.3155 0.00%
2018-03-27 0 0.530 0.520 0.530 0.520 0.530 990,000 524,360 0.5297 0.318 0.312 0.318 0.312 0.318 1,651,017 0.3176 0.00%
2018-03-26 0 0.530 0.520 0.530 0.520 0.530 1,432,000 748,920 0.5230 0.318 0.312 0.318 0.312 0.318 2,388,138 0.3136 0.00%
2018-03-23 0 0.530 0.520 0.530 0.520 0.540 2,824,000 1,501,720 0.5318 0.318 0.312 0.318 0.312 0.324 4,709,568 0.3189 -3.64%
2018-03-22 0 0.550 0.540 0.560 0.540 0.560 1,119,600 617,956 0.5519 0.330 0.324 0.336 0.324 0.336 1,867,150 0.3310 0.00%
2018-03-21 0 0.550 0.550 0.560 0.550 0.560 1,464,000 817,620 0.5585 0.330 0.330 0.336 0.330 0.336 2,441,504 0.3349 -1.79%
2018-03-20 0 0.560 0.550 0.560 0.540 0.560 2,088,000 1,148,940 0.5503 0.336 0.330 0.336 0.324 0.336 3,482,145 0.3300 -1.75%
2018-03-19 0 0.570 0.560 0.570 0.550 0.570 840,000 469,860 0.5594 0.342 0.336 0.342 0.330 0.342 1,400,863 0.3354 1.79%
2018-03-16 0 0.560 0.550 0.560 0.540 0.560 1,402,000 778,540 0.5553 0.336 0.330 0.336 0.324 0.336 2,338,107 0.3330 1.82%
2018-03-15 0 0.550 0.550 0.560 0.540 0.550 1,290,000 709,040 0.5496 0.330 0.330 0.336 0.324 0.330 2,151,325 0.3296 0.00%
2018-03-14 0 0.550 0.540 0.550 0.530 0.550 1,484,000 800,320 0.5393 0.330 0.324 0.330 0.318 0.330 2,474,858 0.3234 0.00%
2018-03-13 0 0.550 0.550 0.560 0.540 0.550 2,365,200 1,288,040 0.5446 0.330 0.330 0.336 0.324 0.330 3,944,430 0.3265 0.00%
2018-03-12 0 0.550 0.540 0.550 0.540 0.560 856,000 471,280 0.5506 0.330 0.324 0.330 0.324 0.336 1,427,546 0.3301 -1.79%
2018-03-09 0 0.560 0.550 0.560 0.560 0.570 596,000 335,900 0.5636 0.336 0.330 0.336 0.336 0.342 993,946 0.3379 0.00%
2018-03-08 0 0.560 0.550 0.560 0.540 0.560 396,000 219,440 0.5541 0.336 0.330 0.336 0.324 0.336 660,407 0.3323 3.70%
2018-03-07 0 0.540 0.540 0.550 0.540 0.550 938,000 512,520 0.5464 0.324 0.324 0.330 0.324 0.330 1,564,297 0.3276 -1.82%
2018-03-06 0 0.550 0.550 0.560 0.540 0.560 818,400 451,048 0.5511 0.330 0.330 0.336 0.324 0.336 1,364,841 0.3305 1.85%
2018-03-05 0 0.540 0.540 0.550 0.540 0.560 1,353,600 742,556 0.5486 0.324 0.324 0.330 0.324 0.336 2,257,391 0.3289 -3.57%
2018-03-02 0 0.560 0.560 0.570 0.550 0.570 552,000 306,640 0.5555 0.336 0.336 0.342 0.330 0.342 920,567 0.3331 -1.75%
2018-03-01 0 0.570 0.570 0.580 0.560 0.580 1,772,000 997,120 0.5627 0.342 0.342 0.348 0.336 0.348 2,955,154 0.3374 -1.72%
2018-02-28 0 0.580 0.570 0.580 0.550 0.580 3,400,000 1,909,420 0.5616 0.348 0.342 0.348 0.330 0.348 5,670,160 0.3367 0.00%
2018-02-27 0 0.580 0.570 0.580 0.570 0.610 6,036,000 3,538,460 0.5862 0.348 0.342 0.348 0.342 0.366 10,066,201 0.3515 -3.33%
2018-02-26 0 0.600 0.600 0.610 0.590 0.640 8,100,800 4,990,400 0.6160 0.360 0.360 0.366 0.354 0.384 13,509,656 0.3694 -6.25%
2018-02-23 0 0.640 0.630 0.640 0.630 0.680 11,604,000 7,515,280 0.6476 0.384 0.378 0.384 0.378 0.408 19,351,921 0.3883 0.00%
2018-02-22 0 0.640 0.640 0.650 0.640 0.670 8,957,200 5,759,284 0.6430 0.384 0.384 0.390 0.384 0.402 14,937,869 0.3855 -1.54%
2018-02-21 0 0.650 0.650 0.660 0.620 0.660 5,639,600 3,652,016 0.6476 0.390 0.390 0.396 0.372 0.396 9,405,127 0.3883 4.84%
2018-02-20 0 0.620 0.620 0.630 0.600 0.630 2,337,200 1,446,556 0.6189 0.372 0.372 0.378 0.360 0.378 3,897,734 0.3711 1.64%
2018-02-15 0 0.610 0.610 0.620 0.600 0.620 193,600 117,772 0.6083 0.366 0.366 0.372 0.360 0.372 322,866 0.3648 1.67%
2018-02-14 0 0.600 0.600 0.610 0.590 0.620 2,448,800 1,480,036 0.6044 0.360 0.360 0.366 0.354 0.372 4,083,849 0.3624 3.45%
2018-02-13 0 0.580 0.580 0.590 0.580 0.630 2,239,000 1,350,250 0.6031 0.348 0.348 0.354 0.348 0.378 3,733,967 0.3616 -6.45%
2018-02-12 0 0.620 0.610 0.620 0.610 0.660 19,604,600 12,491,166 0.6372 0.372 0.366 0.372 0.366 0.396 32,694,474 0.3821 1.64%
2018-02-09 0 0.610 0.610 0.620 0.580 0.620 9,205,200 5,506,484 0.5982 0.366 0.366 0.372 0.348 0.372 15,351,457 0.3587 -1.61%
2018-02-08 0 0.620 0.610 0.620 0.550 0.630 12,430,000 7,367,560 0.5927 0.372 0.366 0.372 0.330 0.378 20,729,437 0.3554 12.73%
2018-02-07 0 0.550 0.550 0.560 0.510 0.560 5,978,000 3,206,500 0.5364 0.330 0.330 0.336 0.306 0.336 9,969,475 0.3216 7.84%
2018-02-06 0 0.510 0.500 0.510 0.500 0.530 4,366,400 2,251,172 0.5156 0.306 0.300 0.306 0.300 0.318 7,281,819 0.3091 -5.56%
2018-02-05 0 0.540 0.530 0.540 0.520 0.540 1,878,000 989,900 0.5271 0.324 0.318 0.324 0.312 0.324 3,131,929 0.3161 -1.82%
2018-02-02 0 0.550 0.540 0.550 0.540 0.550 1,790,000 974,260 0.5443 0.330 0.324 0.330 0.324 0.330 2,985,172 0.3264 0.00%
2018-02-01 0 0.550 0.550 0.560 0.530 0.550 1,772,000 970,760 0.5478 0.330 0.330 0.336 0.318 0.330 2,955,154 0.3285 1.85%
2018-01-31 0 0.540 0.540 0.550 0.520 0.540 1,998,000 1,067,880 0.5345 0.324 0.324 0.330 0.312 0.324 3,332,053 0.3205 1.89%
2018-01-30 0 0.530 0.520 0.530 0.510 0.540 1,626,400 854,936 0.5257 0.318 0.312 0.318 0.306 0.324 2,712,338 0.3152 -1.85%
2018-01-29 0 0.540 0.530 0.540 0.530 0.540 1,052,000 562,060 0.5343 0.324 0.318 0.324 0.318 0.324 1,754,414 0.3204 -1.82%
2018-01-26 0 0.550 0.540 0.550 0.530 0.550 990,000 533,560 0.5389 0.330 0.324 0.330 0.318 0.330 1,651,017 0.3232 3.77%
2018-01-25 0 0.530 0.520 0.530 0.520 0.540 384,000 201,880 0.5257 0.318 0.312 0.318 0.312 0.324 640,395 0.3152 0.00%
2018-01-24 0 0.530 0.520 0.540 0.520 0.530 1,084,400 571,600 0.5271 0.318 0.312 0.324 0.312 0.318 1,808,447 0.3161 0.00%
2018-01-23 0 0.530 0.520 0.530 0.520 0.530 2,376,800 1,241,660 0.5224 0.318 0.312 0.318 0.312 0.318 3,963,775 0.3133 0.00%
2018-01-22 0 0.530 0.520 0.530 0.520 0.530 1,442,000 756,340 0.5245 0.318 0.312 0.318 0.312 0.318 2,404,815 0.3145 0.00%
2018-01-19 0 0.530 0.530 0.540 0.510 0.530 818,800 430,050 0.5252 0.318 0.318 0.324 0.306 0.318 1,365,508 0.3149 1.92%
2018-01-18 0 0.520 0.510 0.520 0.510 0.520 590,400 306,936 0.5199 0.312 0.306 0.312 0.306 0.312 984,607 0.3117 1.96%
2018-01-17 0 0.510 0.510 0.520 0.510 0.520 215,200 110,034 0.5113 0.306 0.306 0.312 0.306 0.312 358,888 0.3066 -1.92%
2018-01-16 0 0.520 0.520 0.530 0.500 0.530 1,975,200 1,025,196 0.5190 0.312 0.312 0.318 0.300 0.318 3,294,029 0.3112 1.96%
2018-01-15 0 0.510 0.500 0.510 0.500 0.540 4,410,000 2,304,500 0.5226 0.306 0.300 0.306 0.300 0.324 7,354,531 0.3133 -5.56%
2018-01-12 0 0.540 0.530 0.540 0.530 0.550 1,387,600 741,040 0.5340 0.324 0.318 0.324 0.318 0.330 2,314,092 0.3202 -1.82%
2018-01-11 0 0.550 0.540 0.550 0.540 0.550 1,260,000 688,180 0.5462 0.330 0.324 0.330 0.324 0.330 2,101,294 0.3275 0.00%
2018-01-10 0 0.550 0.550 0.560 0.540 0.550 658,000 358,540 0.5449 0.330 0.330 0.336 0.324 0.330 1,097,343 0.3267 0.00%
2018-01-09 0 0.550 0.540 0.550 0.540 0.560 2,112,000 1,163,960 0.5511 0.330 0.324 0.330 0.324 0.336 3,522,170 0.3305 -1.79%
2018-01-08 0 0.560 0.550 0.560 0.560 0.570 1,096,000 616,860 0.5628 0.336 0.330 0.336 0.336 0.342 1,827,793 0.3375 -1.75%
2018-01-05 0 0.570 0.560 0.570 0.550 0.580 2,334,000 1,315,700 0.5637 0.342 0.336 0.342 0.330 0.348 3,892,398 0.3380 3.64%
2018-01-04 0 0.550 0.550 0.560 0.530 0.560 703,600 383,956 0.5457 0.330 0.330 0.336 0.318 0.336 1,173,390 0.3272 1.85%
2018-01-03 0 0.540 0.530 0.540 0.530 0.540 126,000 67,040 0.5321 0.324 0.318 0.324 0.318 0.324 210,129 0.3190 0.00%
2018-01-02 0 0.540 0.540 0.550 0.540 0.550 946,000 510,860 0.5400 0.324 0.324 0.330 0.324 0.330 1,577,639 0.3238 0.00%
2017-12-29 0 0.540 0.540 0.550 0.530 0.540 594,000 319,260 0.5375 0.324 0.324 0.330 0.318 0.324 990,610 0.3223 0.00%
2017-12-28 0 0.540 0.530 0.540 0.530 0.550 3,218,000 1,733,200 0.5386 0.324 0.318 0.324 0.318 0.330 5,366,639 0.3230 -1.82%
2017-12-27 0 0.550 0.550 0.560 0.540 0.560 3,068,000 1,694,360 0.5523 0.330 0.330 0.336 0.324 0.336 5,116,485 0.3312 -3.51%
2017-12-22 0 0.570 0.560 0.570 0.560 0.570 210,000 118,600 0.5648 0.342 0.336 0.342 0.336 0.342 350,216 0.3386 0.00%
2017-12-21 0 0.570 0.560 0.570 0.560 0.580 570,000 322,260 0.5654 0.342 0.336 0.342 0.336 0.348 950,586 0.3390 -1.72%
2017-12-20 0 0.580 0.570 0.580 0.570 0.580 500,000 287,340 0.5747 0.348 0.342 0.348 0.342 0.348 833,847 0.3446 0.00%
2017-12-19 0 0.580 0.580 0.590 0.580 0.590 495,600 290,320 0.5858 0.348 0.348 0.354 0.348 0.354 826,509 0.3513 0.00%
2017-12-18 0 0.580 0.580 0.590 0.580 0.590 224,800 130,552 0.5807 0.348 0.348 0.354 0.348 0.354 374,898 0.3482 0.00%
2017-12-15 0 0.580 0.580 0.590 0.570 0.580 1,450,000 840,960 0.5800 0.348 0.348 0.354 0.342 0.348 2,418,156 0.3478 -1.69%
2017-12-14 0 0.590 0.580 0.590 0.580 0.600 3,200,000 1,874,700 0.5858 0.354 0.348 0.354 0.348 0.360 5,336,621 0.3513 1.72%
2017-12-13 0 0.580 0.570 0.580 0.540 0.580 1,989,600 1,118,140 0.5620 0.348 0.342 0.348 0.324 0.348 3,318,044 0.3370 3.57%
2017-12-12 0 0.560 0.550 0.560 0.550 0.570 790,000 441,380 0.5587 0.336 0.330 0.336 0.330 0.342 1,317,478 0.3350 -1.75%
2017-12-11 0 0.570 0.560 0.570 0.560 0.570 3,076,000 1,729,840 0.5624 0.342 0.336 0.342 0.336 0.342 5,129,827 0.3372 -3.39%
2017-12-08 0 0.590 0.570 0.590 0.570 0.590 1,128,400 656,564 0.5819 0.354 0.342 0.354 0.342 0.354 1,881,826 0.3489 -1.67%
2017-12-07 0 0.600 0.590 0.600 0.580 0.600 2,333,200 1,375,412 0.5895 0.360 0.354 0.360 0.348 0.360 3,891,064 0.3535 -1.64%
2017-12-06 0 0.610 0.600 0.610 0.580 0.630 5,666,400 3,410,660 0.6019 0.366 0.360 0.366 0.348 0.378 9,449,821 0.3609 -3.17%
2017-12-05 0 0.630 0.620 0.630 0.610 0.630 6,424,400 3,959,192 0.6163 0.378 0.372 0.378 0.366 0.378 10,713,933 0.3695 1.61%
2017-12-04 0 0.620 0.610 0.620 0.580 0.620 4,338,000 2,614,180 0.6026 0.372 0.366 0.372 0.348 0.372 7,234,457 0.3614 5.08%
2017-12-01 0 0.590 0.580 0.590 0.550 0.590 6,608,000 3,778,260 0.5718 0.354 0.348 0.354 0.330 0.354 11,020,122 0.3429 11.32%
2017-11-30 0 0.530 0.530 0.560 0.520 0.550 1,272,000 678,780 0.5336 0.318 0.318 0.336 0.312 0.330 2,121,307 0.3200 -1.85%
2017-11-29 0 0.540 0.530 0.540 0.520 0.550 3,018,000 1,599,280 0.5299 0.324 0.318 0.324 0.312 0.330 5,033,101 0.3178 -3.57%
2017-11-28 0 0.560 0.560 0.570 0.550 0.560 1,006,000 562,660 0.5593 0.336 0.336 0.342 0.330 0.336 1,677,700 0.3354 0.00%
2017-11-27 0 0.560 0.560 0.570 0.560 0.570 604,000 339,500 0.5621 0.336 0.336 0.342 0.336 0.342 1,007,287 0.3370 -1.75%
2017-11-24 0 0.570 0.560 0.570 0.560 0.580 1,262,000 715,816 0.5672 0.342 0.336 0.342 0.336 0.348 2,104,630 0.3401 3.64%
2017-11-23 0 0.550 0.550 0.560 0.550 0.570 1,423,200 794,784 0.5584 0.330 0.330 0.336 0.330 0.342 2,373,462 0.3349 -3.51%
2017-11-22 0 0.570 0.560 0.570 0.560 0.580 3,134,000 1,778,380 0.5674 0.342 0.336 0.342 0.336 0.348 5,226,553 0.3403 -1.72%
2017-11-21 0 0.580 0.570 0.580 0.560 0.590 13,750,000 7,883,560 0.5733 0.348 0.342 0.348 0.336 0.354 22,930,793 0.3438 -7.94%
2017-11-20 0 0.630 0.620 0.630 0.620 0.650 2,650,000 1,675,920 0.6324 0.378 0.372 0.378 0.372 0.390 4,419,389 0.3792 -3.08%
2017-11-17 0 0.650 0.640 0.650 0.640 0.680 6,020,000 3,912,040 0.6498 0.390 0.384 0.390 0.384 0.408 10,039,518 0.3897 -4.41%
2017-11-16 0 0.680 0.670 0.680 0.670 0.690 1,987,200 1,341,116 0.6749 0.408 0.402 0.408 0.402 0.414 3,314,042 0.4047 0.00%
2017-11-15 0 0.680 0.670 0.680 0.640 0.680 4,414,000 2,938,060 0.6656 0.408 0.402 0.408 0.384 0.408 7,361,201 0.3991 3.03%
2017-11-14 0 0.660 0.660 0.670 0.650 0.660 2,214,000 1,458,080 0.6586 0.396 0.396 0.402 0.390 0.396 3,692,275 0.3949 1.54%
2017-11-13 0 0.650 0.650 0.660 0.620 0.660 7,646,000 4,873,520 0.6374 0.390 0.390 0.396 0.372 0.396 12,751,188 0.3822 -1.52%
2017-11-10 0 0.660 0.650 0.660 0.650 0.680 2,628,001 1,734,360 0.6600 0.396 0.390 0.396 0.390 0.408 4,382,702 0.3957 -1.49%
2017-11-09 0 0.670 0.660 0.670 0.660 0.710 6,050,000 4,130,080 0.6827 0.402 0.396 0.402 0.396 0.426 10,089,549 0.4093 -5.63%
2017-11-08 0 0.710 0.700 0.710 0.700 0.720 2,135,200 1,521,796 0.7127 0.426 0.420 0.426 0.420 0.432 3,560,860 0.4274 -2.74%
2017-11-07 0 0.730 0.720 0.730 0.720 0.750 3,880,400 2,837,768 0.7313 0.438 0.432 0.438 0.432 0.450 6,471,320 0.4385 1.39%
2017-11-06 0 0.720 0.710 0.720 0.690 0.720 5,000,000 3,508,400 0.7017 0.432 0.426 0.432 0.414 0.432 8,338,470 0.4207 0.00%
2017-11-03 0 0.720 0.710 0.720 0.690 0.730 10,780,400 7,681,296 0.7125 0.432 0.426 0.432 0.414 0.438 17,978,409 0.4273 4.35%
2017-11-02 0 0.690 0.680 0.690 0.670 0.720 8,878,000 6,178,784 0.6960 0.414 0.408 0.414 0.402 0.432 14,805,788 0.4173 -2.82%
2017-11-01 0 0.710 0.710 0.720 0.670 0.710 10,592,800 7,320,852 0.6911 0.426 0.426 0.432 0.402 0.426 17,665,549 0.4144 5.97%
2017-10-31 0 0.670 0.660 0.670 0.660 0.680 3,567,600 2,395,504 0.6715 0.402 0.396 0.402 0.396 0.408 5,949,665 0.4026 0.00%
2017-10-30 0 0.670 0.660 0.670 0.630 0.680 13,811,600 9,095,365 0.6585 0.402 0.396 0.402 0.378 0.408 23,033,523 0.3949 4.69%
2017-10-27 0 0.640 0.620 0.640 0.620 0.650 2,695,600 1,704,064 0.6322 0.384 0.372 0.384 0.372 0.390 4,495,436 0.3791 0.00%
2017-10-26 0 0.640 0.630 0.640 0.630 0.650 2,096,800 1,331,408 0.6350 0.384 0.378 0.384 0.378 0.390 3,496,821 0.3807 -1.54%
2017-10-25 0 0.650 0.640 0.650 0.610 0.650 7,972,000 5,027,284 0.6306 0.390 0.384 0.390 0.366 0.390 13,294,857 0.3781 8.33%
2017-10-24 0 0.600 0.590 0.600 0.580 0.600 1,378,400 818,160 0.5936 0.360 0.354 0.360 0.348 0.360 2,298,749 0.3559 3.45%
2017-10-23 0 0.580 0.580 0.600 0.580 0.600 1,466,000 860,340 0.5869 0.348 0.348 0.360 0.348 0.360 2,444,839 0.3519 -3.33%
2017-10-20 0 0.600 0.590 0.600 0.590 0.610 2,972,000 1,778,760 0.5985 0.360 0.354 0.360 0.354 0.366 4,956,387 0.3589 0.00%
2017-10-19 0 0.600 0.590 0.600 0.580 0.620 5,419,200 3,244,416 0.5987 0.360 0.354 0.360 0.348 0.372 9,037,567 0.3590 0.00%
2017-10-18 0 0.600 0.590 0.600 0.590 0.600 5,365,600 3,173,012 0.5914 0.360 0.354 0.360 0.354 0.360 8,948,179 0.3546 0.00%
2017-10-17 0 0.600 0.600 0.610 0.580 0.630 6,702,400 4,026,188 0.6007 0.360 0.360 0.366 0.348 0.378 11,177,552 0.3602 -3.23%
2017-10-16 0 0.620 0.610 0.620 0.580 0.630 30,271,600 18,297,412 0.6044 0.372 0.366 0.372 0.348 0.378 50,483,766 0.3624 12.73%
2017-10-13 0 0.550 0.540 0.560 0.510 0.560 10,979,600 5,868,562 0.5345 0.330 0.324 0.336 0.306 0.336 18,310,613 0.3205 7.84%
2017-10-12 0 0.510 0.510 0.520 0.510 0.520 7,416,800 3,790,352 0.5110 0.306 0.306 0.312 0.306 0.312 12,368,953 0.3064 0.00%
2017-10-11 0 0.510 0.510 0.520 0.510 0.530 1,295,200 671,080 0.5181 0.306 0.306 0.312 0.306 0.318 2,159,997 0.3107 -3.77%
2017-10-10 0 0.530 0.520 0.530 0.510 0.530 1,208,000 628,620 0.5204 0.318 0.312 0.318 0.306 0.318 2,014,574 0.3120 1.92%
2017-10-09 0 0.520 0.510 0.520 0.500 0.520 1,393,600 714,168 0.5125 0.312 0.306 0.312 0.300 0.312 2,324,098 0.3073 0.00%
2017-10-06 0 0.520 0.520 0.530 0.510 0.530 1,073,600 556,636 0.5185 0.312 0.312 0.318 0.306 0.318 1,790,436 0.3109 1.96%
2017-10-04 0 0.510 0.510 0.520 0.510 0.520 851,200 438,054 0.5146 0.306 0.306 0.312 0.306 0.312 1,419,541 0.3086 -1.92%
2017-10-03 0 0.520 0.510 0.520 0.500 0.530 3,104,700 1,582,119 0.5096 0.312 0.306 0.312 0.300 0.318 5,177,690 0.3056 1.96%
2017-09-29 0 0.510 0.510 0.520 0.470 0.530 6,390,400 3,215,584 0.5032 0.306 0.306 0.312 0.282 0.318 10,657,232 0.3017 7.37%
2017-09-28 0 0.475 0.470 0.475 0.465 0.480 1,334,800 631,556 0.4731 0.285 0.282 0.285 0.279 0.288 2,226,038 0.2837 1.06%
2017-09-27 0 0.470 0.465 0.475 0.460 0.475 1,503,840 704,301 0.4683 0.282 0.279 0.285 0.276 0.285 2,507,945 0.2808 -2.08%
2017-09-26 0 0.480 0.475 0.480 0.470 0.490 1,477,600 706,592 0.4782 0.288 0.285 0.288 0.282 0.294 2,464,185 0.2867 -2.04%
2017-09-25 0 0.490 0.480 0.490 0.480 0.520 2,268,000 1,112,740 0.4906 0.294 0.288 0.294 0.288 0.312 3,782,330 0.2942 -5.77%
2017-09-22 0 0.520 0.510 0.520 0.520 0.540 2,775,600 1,459,744 0.5259 0.312 0.306 0.312 0.312 0.324 4,628,852 0.3154 -5.45%
2017-09-21 0 0.550 0.530 0.550 0.520 0.550 3,071,200 1,645,012 0.5356 0.330 0.318 0.330 0.312 0.330 5,121,822 0.3212 0.00%
2017-09-20 0 0.550 0.550 0.560 0.540 0.570 1,412,000 773,380 0.5477 0.330 0.330 0.336 0.324 0.342 2,354,784 0.3284 -3.51%
2017-09-19 0 0.570 0.550 0.570 0.540 0.570 1,898,000 1,048,320 0.5523 0.342 0.330 0.342 0.324 0.342 3,165,283 0.3312 3.64%
2017-09-18 0 0.550 0.540 0.550 0.540 0.550 576,000 312,180 0.5420 0.330 0.324 0.330 0.324 0.330 960,592 0.3250 0.00%
2017-09-15 0 0.550 0.540 0.550 0.540 0.550 114,000 62,400 0.5474 0.330 0.324 0.330 0.324 0.330 190,117 0.3282 0.00%
2017-09-14 0 0.550 0.540 0.550 0.530 0.560 1,498,000 809,680 0.5405 0.330 0.324 0.330 0.318 0.336 2,498,206 0.3241 -1.79%
2017-09-13 0 0.560 0.550 0.570 0.560 0.570 962,000 541,960 0.5634 0.336 0.330 0.342 0.336 0.342 1,604,322 0.3378 -1.75%
2017-09-12 0 0.570 0.560 0.570 0.560 0.570 246,000 137,800 0.5602 0.342 0.336 0.342 0.336 0.342 410,253 0.3359 1.79%
2017-09-11 0 0.560 0.550 0.560 0.550 0.560 102,000 56,640 0.5553 0.336 0.330 0.336 0.330 0.336 170,105 0.3330 -1.75%
2017-09-08 0 0.570 0.550 0.570 0.550 0.570 878,000 489,640 0.5577 0.342 0.330 0.342 0.330 0.342 1,464,235 0.3344 1.79%
2017-09-07 0 0.560 0.550 0.560 0.540 0.570 428,000 237,920 0.5559 0.336 0.330 0.336 0.324 0.342 713,773 0.3333 0.00%
2017-09-06 0 0.560 0.540 0.560 0.530 0.560 1,051,980 577,609 0.5491 0.336 0.324 0.336 0.318 0.336 1,754,381 0.3292 0.00%
2017-09-05 0 0.560 0.560 0.570 0.560 0.580 1,620,000 913,960 0.5642 0.336 0.336 0.342 0.336 0.348 2,701,664 0.3383 -3.45%
2017-09-04 0 0.580 0.570 0.580 0.570 0.590 274,000 158,700 0.5792 0.348 0.342 0.348 0.342 0.354 456,948 0.3473 0.00%
2017-09-01 0 0.580 0.580 0.590 0.580 0.600 562,000 329,700 0.5867 0.348 0.348 0.354 0.348 0.360 937,244 0.3518 -1.69%
2017-08-31 0 0.590 0.580 0.590 0.580 0.610 1,552,000 910,900 0.5869 0.354 0.348 0.354 0.348 0.366 2,588,261 0.3519 -0.28%
2017-08-30 0 0.730 0.720 0.730 0.710 0.730 656,000 474,280 0.7230 0.355 0.350 0.355 0.345 0.355 1,349,789 0.3514 0.00%
2017-08-29 0 0.730 0.720 0.730 0.700 0.740 2,118,000 1,543,060 0.7285 0.355 0.350 0.355 0.340 0.360 4,358,009 0.3541 4.29%
2017-08-28 0 0.700 0.700 0.710 0.700 0.710 994,000 696,340 0.7005 0.340 0.340 0.345 0.340 0.345 2,045,260 0.3405 -1.41%
2017-08-25 0 0.710 0.710 0.720 0.700 0.710 526,000 369,440 0.7024 0.345 0.345 0.350 0.340 0.345 1,082,301 0.3413 0.00%
2017-08-24 0 0.710 0.700 0.710 0.700 0.710 68,000 48,000 0.7059 0.345 0.340 0.345 0.340 0.345 139,917 0.3431 0.00%
2017-08-22 0 0.710 0.700 0.710 0.700 0.710 798,000 559,460 0.7011 0.345 0.340 0.345 0.340 0.345 1,641,969 0.3407 1.43%
2017-08-21 0 0.700 0.700 0.710 0.690 0.710 668,000 467,060 0.6992 0.340 0.340 0.345 0.335 0.345 1,374,481 0.3398 -1.41%
2017-08-18 0 0.710 0.700 0.710 0.700 0.720 588,000 417,820 0.7106 0.345 0.340 0.345 0.340 0.350 1,209,872 0.3453 -2.74%
2017-08-17 0 0.730 0.720 0.730 0.700 0.740 1,566,000 1,120,400 0.7155 0.355 0.350 0.355 0.340 0.360 3,222,210 0.3477 4.29%
2017-08-16 0 0.700 0.700 0.710 0.690 0.700 860,000 599,580 0.6972 0.340 0.340 0.345 0.335 0.340 1,769,541 0.3388 0.00%
2017-08-15 0 0.700 0.690 0.700 0.690 0.710 636,000 445,020 0.6997 0.340 0.335 0.340 0.335 0.345 1,308,637 0.3401 -1.41%
2017-08-14 0 0.710 0.700 0.710 0.690 0.710 692,000 484,520 0.7002 0.345 0.340 0.345 0.335 0.345 1,423,863 0.3403 1.43%
2017-08-11 0 0.700 0.690 0.700 0.690 0.710 1,218,000 856,280 0.7030 0.340 0.335 0.340 0.335 0.345 2,506,164 0.3417 -4.11%
2017-08-10 0 0.730 0.710 0.730 0.710 0.730 1,612,000 1,158,260 0.7185 0.355 0.345 0.355 0.345 0.355 3,316,860 0.3492 0.00%
2017-08-09 0 0.730 0.720 0.730 0.720 0.770 2,112,000 1,548,020 0.7330 0.355 0.350 0.355 0.350 0.374 4,345,663 0.3562 -3.95%
2017-08-08 0 0.760 0.760 0.770 0.760 0.770 410,000 311,640 0.7601 0.369 0.369 0.374 0.369 0.374 843,618 0.3694 -1.30%
2017-08-07 0 0.770 0.760 0.770 0.740 0.770 526,000 400,320 0.7611 0.374 0.369 0.374 0.360 0.374 1,082,301 0.3699 2.67%
2017-08-04 0 0.750 0.740 0.750 0.740 0.760 1,126,000 847,120 0.7523 0.365 0.360 0.365 0.360 0.369 2,316,864 0.3656 0.00%
2017-08-03 0 0.750 0.730 0.750 0.730 0.750 636,000 470,580 0.7399 0.365 0.355 0.365 0.355 0.365 1,308,637 0.3596 2.74%
2017-08-02 0 0.730 0.730 0.740 0.720 0.730 1,266,000 919,720 0.7265 0.355 0.355 0.360 0.350 0.355 2,604,929 0.3531 0.00%
2017-08-01 0 0.730 0.730 0.740 0.730 0.740 446,000 327,260 0.7338 0.355 0.355 0.360 0.355 0.360 917,692 0.3566 0.00%
2017-07-31 0 0.730 0.730 0.740 0.730 0.740 138,000 100,820 0.7306 0.355 0.355 0.360 0.355 0.360 283,950 0.3551 0.00%
2017-07-28 0 0.730 0.730 0.740 0.720 0.740 1,186,000 862,660 0.7274 0.355 0.355 0.360 0.350 0.360 2,440,320 0.3535 0.00%
2017-07-27 0 0.730 0.730 0.740 0.730 0.740 812,000 594,280 0.7319 0.355 0.355 0.360 0.355 0.360 1,670,776 0.3557 -2.67%
2017-07-26 0 0.750 0.740 0.750 0.740 0.750 252,000 187,580 0.7444 0.365 0.360 0.365 0.360 0.365 518,517 0.3618 0.00%
2017-07-25 0 0.750 0.730 0.750 0.730 0.760 2,462,000 1,813,000 0.7364 0.365 0.355 0.365 0.355 0.369 5,065,825 0.3579 -1.32%
2017-07-24 0 0.760 0.750 0.760 0.740 0.780 2,674,000 2,011,060 0.7521 0.369 0.365 0.369 0.360 0.379 5,502,037 0.3655 -1.30%
2017-07-21 0 0.770 0.760 0.780 0.770 0.790 2,552,000 1,972,820 0.7730 0.374 0.369 0.379 0.374 0.384 5,251,009 0.3757 -1.28%
2017-07-20 0 0.780 0.780 0.790 0.770 0.790 2,508,000 1,960,780 0.7818 0.379 0.379 0.384 0.374 0.384 5,160,475 0.3800 -2.50%
2017-07-19 0 0.800 0.790 0.800 0.770 0.810 2,488,000 1,966,220 0.7903 0.389 0.384 0.389 0.374 0.394 5,119,323 0.3841 2.56%
2017-07-18 0 0.780 0.770 0.780 0.760 0.790 2,486,000 1,921,880 0.7731 0.379 0.374 0.379 0.369 0.384 5,115,207 0.3757 0.00%
2017-07-17 0 0.780 0.770 0.790 0.760 0.800 4,482,000 3,502,960 0.7816 0.379 0.374 0.384 0.369 0.389 9,222,188 0.3798 0.00%
2017-07-14 0 0.780 0.780 0.790 0.740 0.800 8,076,000 6,276,000 0.7771 0.379 0.379 0.384 0.360 0.389 16,617,223 0.3777 5.41%
2017-07-13 0 0.740 0.740 0.750 0.690 0.750 9,138,000 6,614,380 0.7238 0.360 0.360 0.365 0.335 0.365 18,802,400 0.3518 7.25%
2017-07-12 0 0.690 0.690 0.700 0.690 0.710 2,026,000 1,414,380 0.6981 0.335 0.335 0.340 0.335 0.345 4,168,709 0.3393 -1.43%
2017-07-11 0 0.700 0.700 0.710 0.680 0.720 3,178,000 2,231,940 0.7023 0.340 0.340 0.345 0.330 0.350 6,539,071 0.3413 2.94%
2017-07-10 0 0.680 0.680 0.690 0.680 0.700 3,516,000 2,400,520 0.6827 0.330 0.330 0.335 0.330 0.340 7,234,541 0.3318 -1.45%
2017-07-07 0 0.690 0.690 0.700 0.690 0.710 1,084,000 753,940 0.6955 0.335 0.335 0.340 0.335 0.345 2,230,444 0.3380 -1.43%
2017-07-06 0 0.700 0.700 0.710 0.700 0.710 1,436,000 1,012,640 0.7052 0.340 0.340 0.345 0.340 0.345 2,954,722 0.3427 -1.41%
2017-07-05 0 0.710 0.690 0.710 0.690 0.720 2,096,000 1,476,800 0.7046 0.345 0.335 0.345 0.335 0.350 4,312,741 0.3424 1.43%
2017-07-04 0 0.700 0.690 0.700 0.680 0.730 3,330,000 2,331,320 0.7001 0.340 0.335 0.340 0.330 0.355 6,851,827 0.3402 -4.11%
2017-07-03 0 0.730 0.720 0.730 0.720 0.730 726,000 527,040 0.7260 0.355 0.350 0.355 0.350 0.355 1,493,822 0.3528 0.00%
2017-06-30 0 0.730 0.710 0.730 0.710 0.740 1,842,000 1,324,600 0.7191 0.355 0.345 0.355 0.345 0.360 3,790,109 0.3495 -1.35%
2017-06-29 0 0.740 0.730 0.740 0.710 0.750 5,524,000 4,044,020 0.7321 0.360 0.355 0.360 0.345 0.365 11,366,213 0.3558 4.23%
2017-06-28 0 0.710 0.700 0.710 0.650 0.790 14,666,200 10,396,296 0.7089 0.345 0.340 0.345 0.316 0.384 30,177,255 0.3445 -8.97%
2017-06-27 0 0.780 0.780 0.790 0.780 0.870 28,490,000 23,585,300 0.8278 0.379 0.379 0.384 0.379 0.423 58,621,183 0.4023 -1.27%
2017-06-26 0 0.790 0.780 0.790 0.770 0.820 5,410,000 4,298,020 0.7945 0.384 0.379 0.384 0.374 0.399 11,131,646 0.3861 -2.47%
2017-06-23 0 0.810 0.800 0.820 0.800 0.820 1,434,000 1,164,580 0.8121 0.394 0.389 0.399 0.389 0.399 2,950,606 0.3947 -1.22%
2017-06-22 0 0.820 0.800 0.820 0.800 0.830 2,894,000 2,351,460 0.8125 0.399 0.389 0.399 0.389 0.403 5,954,711 0.3949 2.50%
2017-06-21 0 0.800 0.790 0.800 0.790 0.800 1,140,000 904,400 0.7933 0.389 0.384 0.389 0.384 0.389 2,345,670 0.3856 0.00%
2017-06-20 0 0.800 0.790 0.800 0.790 0.830 3,612,000 2,896,220 0.8018 0.389 0.384 0.389 0.384 0.403 7,432,071 0.3897 -2.44%
2017-06-19 0 0.820 0.810 0.820 0.810 0.860 11,522,000 9,587,300 0.8321 0.399 0.394 0.399 0.394 0.418 23,707,732 0.4044 6.49%
2017-06-16 0 0.770 0.760 0.780 0.760 0.790 1,558,000 1,204,640 0.7732 0.374 0.369 0.379 0.369 0.384 3,205,749 0.3758 0.00%
2017-06-15 0 0.770 0.770 0.780 0.770 0.800 2,746,000 2,149,720 0.7829 0.374 0.374 0.379 0.374 0.389 5,650,185 0.3805 -3.75%
2017-06-14 0 0.800 0.790 0.800 0.770 0.800 2,436,000 1,916,480 0.7867 0.389 0.384 0.389 0.374 0.389 5,012,327 0.3824 0.00%
2017-06-13 0 0.800 0.800 0.810 0.740 0.810 10,947,000 8,626,090 0.7880 0.389 0.389 0.394 0.360 0.394 22,524,608 0.3830 6.67%
2017-06-12 0 0.750 0.750 0.760 0.700 0.760 4,148,000 3,022,420 0.7286 0.365 0.365 0.369 0.340 0.369 8,534,948 0.3541 5.63%
2017-06-09 0 0.710 0.700 0.710 0.690 0.710 907,000 634,990 0.7001 0.345 0.340 0.345 0.335 0.345 1,866,248 0.3402 1.43%
2017-06-08 0 0.700 0.690 0.700 0.690 0.710 2,062,000 1,436,600 0.6967 0.340 0.335 0.340 0.335 0.345 4,242,783 0.3386 0.00%
2017-06-07 0 0.700 0.700 0.710 0.700 0.730 1,286,000 912,160 0.7093 0.340 0.340 0.345 0.340 0.355 2,646,081 0.3447 -2.78%
2017-06-06 0 0.720 0.720 0.730 0.710 0.730 3,227,000 2,312,350 0.7166 0.350 0.350 0.355 0.345 0.355 6,639,893 0.3483 1.41%
2017-06-05 0 0.710 0.700 0.720 0.710 0.720 1,628,000 1,156,200 0.7102 0.345 0.340 0.350 0.345 0.350 3,349,782 0.3452 1.43%
2017-06-02 0 0.700 0.700 0.710 0.700 0.750 3,454,000 2,472,960 0.7160 0.340 0.340 0.345 0.340 0.365 7,106,970 0.3480 -4.11%
2017-06-01 0 0.730 0.730 0.740 0.660 0.740 12,624,000 8,941,180 0.7083 0.355 0.355 0.360 0.321 0.360 25,975,213 0.3442 10.61%
2017-05-31 0 0.660 0.650 0.660 0.640 0.660 1,570,000 1,016,620 0.6475 0.321 0.316 0.321 0.311 0.321 3,230,441 0.3147 1.54%
2017-05-29 0 0.650 0.650 0.660 0.640 0.660 728,000 469,140 0.6444 0.316 0.316 0.321 0.311 0.321 1,497,937 0.3132 1.56%
2017-05-26 0 0.640 0.640 0.650 0.640 0.650 372,000 239,860 0.6448 0.311 0.311 0.316 0.311 0.316 765,429 0.3134 -1.54%
2017-05-25 0 0.650 0.640 0.660 0.640 0.660 560,000 365,280 0.6523 0.316 0.311 0.321 0.311 0.321 1,152,259 0.3170 0.00%
2017-05-24 0 0.650 0.640 0.650 0.640 0.650 1,068,000 686,500 0.6428 0.316 0.311 0.316 0.311 0.316 2,197,523 0.3124 0.00%
2017-05-23 0 0.650 0.640 0.650 0.640 0.660 798,000 514,400 0.6446 0.316 0.311 0.316 0.311 0.321 1,641,969 0.3133 1.56%
2017-05-22 0 0.640 0.640 0.650 0.640 0.650 722,000 462,780 0.6410 0.311 0.311 0.316 0.311 0.316 1,485,591 0.3115 0.00%
2017-05-19 0 0.640 0.630 0.640 0.620 0.640 1,268,000 794,480 0.6266 0.311 0.306 0.311 0.301 0.311 2,609,044 0.3045 0.00%
2017-05-18 0 0.640 0.630 0.640 0.630 0.640 1,112,000 703,520 0.6327 0.311 0.306 0.311 0.306 0.311 2,288,057 0.3075 0.00%
2017-05-17 0 0.640 0.630 0.640 0.640 0.650 1,098,000 706,560 0.6435 0.311 0.306 0.311 0.311 0.316 2,259,251 0.3127 0.00%
2017-05-16 0 0.640 0.630 0.640 0.630 0.650 2,571,000 1,643,840 0.6394 0.311 0.306 0.311 0.306 0.316 5,290,104 0.3107 1.59%
2017-05-15 0 0.630 0.630 0.640 0.630 0.640 1,326,000 835,400 0.6300 0.306 0.306 0.311 0.306 0.311 2,728,385 0.3062 -1.56%
2017-05-12 0 0.640 0.630 0.640 0.620 0.650 1,304,000 829,960 0.6365 0.311 0.306 0.311 0.301 0.316 2,683,118 0.3093 3.23%
2017-05-11 0 0.620 0.620 0.630 0.610 0.640 3,629,000 2,262,450 0.6234 0.301 0.301 0.306 0.296 0.311 7,467,051 0.3030 -3.12%
2017-05-10 0 0.640 0.630 0.640 0.640 0.650 1,528,000 984,060 0.6440 0.311 0.306 0.311 0.311 0.316 3,144,021 0.3130 0.00%
2017-05-09 0 0.640 0.630 0.640 0.630 0.640 1,963,000 1,248,020 0.6358 0.311 0.306 0.311 0.306 0.311 4,039,080 0.3090 0.00%
2017-05-08 0 0.640 0.630 0.640 0.630 0.640 2,058,000 1,303,200 0.6332 0.311 0.306 0.311 0.306 0.311 4,234,552 0.3078 0.00%
2017-05-05 0 0.640 0.640 0.650 0.630 0.660 2,320,000 1,486,520 0.6407 0.311 0.311 0.316 0.306 0.321 4,773,645 0.3114 -1.54%
2017-05-04 0 0.650 0.650 0.660 0.640 0.680 3,016,000 1,977,920 0.6558 0.316 0.316 0.321 0.311 0.330 6,205,738 0.3187 -4.41%
2017-05-02 0 0.680 0.670 0.680 0.660 0.700 6,116,000 4,191,280 0.6853 0.330 0.326 0.330 0.321 0.340 12,584,316 0.3331 1.49%
2017-04-28 0 0.670 0.670 0.680 0.660 0.700 5,630,000 3,815,180 0.6777 0.326 0.326 0.330 0.321 0.340 11,584,319 0.3293 -1.47%
2017-04-27 0 0.680 0.670 0.680 0.630 0.680 13,094,000 8,710,920 0.6653 0.330 0.326 0.330 0.306 0.330 26,942,287 0.3233 7.94%
2017-04-26 0 0.630 0.630 0.640 0.630 0.660 6,462,000 4,105,200 0.6353 0.306 0.306 0.311 0.306 0.321 13,296,247 0.3087 -1.56%
2017-04-25 0 0.640 0.640 0.650 0.590 0.650 24,364,000 15,191,060 0.6235 0.311 0.311 0.316 0.287 0.316 50,131,502 0.3030 8.47%
2017-04-24 0 0.590 0.580 0.590 0.580 0.590 2,562,000 1,504,040 0.5871 0.287 0.282 0.287 0.282 0.287 5,271,585 0.2853 0.00%
2017-04-21 0 0.590 0.590 0.600 0.560 0.600 2,926,000 1,707,360 0.5835 0.287 0.287 0.292 0.272 0.292 6,020,554 0.2836 5.36%
2017-04-20 0 0.560 0.560 0.570 0.560 0.560 676,000 378,560 0.5600 0.272 0.272 0.277 0.272 0.272 1,390,941 0.2722 0.00%
2017-04-19 0 0.560 0.560 0.570 0.560 0.560 528,000 295,680 0.5600 0.272 0.272 0.277 0.272 0.272 1,086,416 0.2722 0.00%
2017-04-18 0 0.560 0.560 0.570 0.550 0.570 1,940,000 1,084,320 0.5589 0.272 0.272 0.277 0.267 0.277 3,991,755 0.2716 0.00%
2017-04-13 0 0.560 0.550 0.560 0.550 0.560 582,000 322,740 0.5545 0.272 0.267 0.272 0.267 0.272 1,197,526 0.2695 0.00%
2017-04-12 0 0.560 0.550 0.560 0.550 0.560 338,000 188,980 0.5591 0.272 0.267 0.272 0.267 0.272 695,471 0.2717 0.00%
2017-04-11 0 0.560 0.550 0.560 0.550 0.570 3,216,000 1,771,860 0.5510 0.272 0.267 0.272 0.267 0.277 6,617,260 0.2678 -1.75%
2017-04-10 0 0.570 0.560 0.570 0.550 0.570 1,072,000 602,940 0.5624 0.277 0.272 0.277 0.267 0.277 2,205,753 0.2733 3.64%
2017-04-07 0 0.550 0.550 0.560 0.550 0.560 344,000 192,300 0.5590 0.267 0.267 0.272 0.267 0.272 707,816 0.2717 -1.79%
2017-04-06 0 0.560 0.560 0.570 0.550 0.560 2,554,000 1,412,560 0.5531 0.272 0.272 0.277 0.267 0.272 5,255,125 0.2688 -1.75%
2017-04-05 0 0.570 0.560 0.570 0.560 0.570 2,128,000 1,202,540 0.5651 0.277 0.272 0.277 0.272 0.277 4,378,585 0.2746 -1.72%
2017-04-03 0 0.580 0.570 0.580 0.570 0.590 1,434,000 822,500 0.5736 0.282 0.277 0.282 0.277 0.287 2,950,606 0.2788 0.00%
2017-03-31 0 0.580 0.570 0.580 0.580 0.580 60,000 34,800 0.5800 0.282 0.277 0.282 0.282 0.282 123,456 0.2819 0.00%
2017-03-30 0 0.580 0.570 0.580 0.570 0.580 1,186,000 676,060 0.5700 0.282 0.277 0.282 0.277 0.282 2,440,320 0.2770 -1.69%
2017-03-29 0 0.590 0.580 0.590 0.570 0.590 1,324,000 767,520 0.5797 0.287 0.282 0.287 0.277 0.287 2,724,270 0.2817 1.72%
2017-03-28 0 0.580 0.570 0.580 0.570 0.590 1,530,000 880,500 0.5755 0.282 0.277 0.282 0.277 0.287 3,148,137 0.2797 -1.69%
2017-03-27 0 0.590 0.570 0.590 0.570 0.590 3,916,000 2,255,820 0.5761 0.287 0.277 0.287 0.277 0.287 8,057,583 0.2800 1.72%
2017-03-24 0 0.580 0.580 0.590 0.580 0.620 3,356,000 2,013,160 0.5999 0.282 0.282 0.287 0.282 0.301 6,905,324 0.2915 -3.33%
2017-03-23 0 0.600 0.600 0.610 0.590 0.610 3,184,000 1,906,960 0.5989 0.292 0.292 0.296 0.287 0.296 6,551,416 0.2911 3.45%
2017-03-22 0 0.580 0.580 0.600 0.570 0.590 3,102,000 1,800,700 0.5805 0.282 0.282 0.292 0.277 0.287 6,382,693 0.2821 -3.33%
2017-03-21 0 0.600 0.590 0.600 0.580 0.610 6,448,000 3,849,760 0.5970 0.292 0.287 0.292 0.282 0.296 13,267,441 0.2902 3.45%
2017-03-20 0 0.580 0.570 0.580 0.570 0.590 1,600,000 922,000 0.5763 0.282 0.277 0.282 0.277 0.287 3,292,169 0.2801 1.75%
2017-03-17 0 0.570 0.560 0.580 0.570 0.600 3,446,000 2,014,520 0.5846 0.277 0.272 0.282 0.277 0.292 7,090,509 0.2841 -1.72%
2017-03-16 0 0.580 0.570 0.580 0.560 0.580 1,918,000 1,107,220 0.5773 0.282 0.277 0.282 0.272 0.282 3,946,488 0.2806 3.57%
2017-03-15 0 0.560 0.560 0.570 0.560 0.560 656,000 367,360 0.5600 0.272 0.272 0.277 0.272 0.272 1,349,789 0.2722 0.00%
2017-03-14 0 0.560 0.550 0.560 0.560 0.560 604,000 338,240 0.5600 0.272 0.267 0.272 0.272 0.272 1,242,794 0.2722 0.00%
2017-03-13 0 0.560 0.550 0.560 0.550 0.560 808,000 450,280 0.5573 0.272 0.267 0.272 0.267 0.272 1,662,545 0.2708 0.00%
2017-03-10 0 0.560 0.540 0.560 0.540 0.560 1,654,000 907,800 0.5489 0.272 0.262 0.272 0.262 0.272 3,403,280 0.2667 1.82%
2017-03-09 0 0.550 0.550 0.560 0.550 0.550 1,066,000 586,300 0.5500 0.267 0.267 0.272 0.267 0.267 2,193,408 0.2673 0.00%
2017-03-08 0 0.550 0.540 0.560 0.540 0.560 1,176,000 644,540 0.5481 0.267 0.262 0.272 0.262 0.272 2,419,744 0.2664 0.00%
2017-03-07 0 0.550 0.550 0.560 0.550 0.560 340,000 187,100 0.5503 0.267 0.267 0.272 0.267 0.272 699,586 0.2674 -1.79%
2017-03-06 0 0.560 0.540 0.560 0.550 0.560 990,000 547,340 0.5529 0.272 0.262 0.272 0.267 0.272 2,037,030 0.2687 1.82%
2017-03-03 0 0.550 0.550 0.560 0.550 0.570 1,184,000 659,240 0.5568 0.267 0.267 0.272 0.267 0.277 2,436,205 0.2706 -3.51%
2017-03-02 0 0.570 0.550 0.570 0.560 0.580 1,926,000 1,088,400 0.5651 0.277 0.267 0.277 0.272 0.282 3,962,948 0.2746 0.00%
2017-03-01 0 0.570 0.570 0.580 0.570 0.590 1,131,000 653,870 0.5781 0.277 0.277 0.282 0.277 0.287 2,327,152 0.2810 0.00%
2017-02-28 0 0.570 0.560 0.580 0.570 0.590 2,564,000 1,473,560 0.5747 0.277 0.272 0.282 0.277 0.287 5,275,701 0.2793 -3.39%
2017-02-27 0 0.590 0.580 0.590 0.580 0.600 3,220,000 1,900,260 0.5901 0.287 0.282 0.287 0.282 0.292 6,625,490 0.2868 0.00%
2017-02-24 0 0.590 0.580 0.590 0.580 0.600 3,908,000 2,316,480 0.5928 0.287 0.282 0.287 0.282 0.292 8,041,123 0.2881 -3.28%
2017-02-23 0 0.610 0.600 0.610 0.580 0.620 16,688,000 10,043,300 0.6018 0.296 0.292 0.296 0.282 0.301 34,337,322 0.2925 1.67%
2017-02-22 0 0.600 0.590 0.600 0.550 0.600 7,828,000 4,502,280 0.5752 0.292 0.287 0.292 0.267 0.292 16,106,936 0.2795 11.11%
2017-02-21 0 0.540 0.540 0.550 0.540 0.550 230,000 126,400 0.5496 0.262 0.262 0.267 0.262 0.267 473,249 0.2671 -1.82%
2017-02-20 0 0.550 0.540 0.550 0.550 0.560 986,000 542,380 0.5501 0.267 0.262 0.267 0.267 0.272 2,028,799 0.2673 0.00%
2017-02-17 0 0.550 0.540 0.550 0.540 0.560 2,348,000 1,289,700 0.5493 0.267 0.262 0.267 0.262 0.272 4,831,258 0.2669 1.85%
2017-02-16 0 0.540 0.540 0.550 0.530 0.570 4,464,000 2,471,700 0.5537 0.262 0.262 0.267 0.258 0.277 9,185,151 0.2691 0.00%
2017-02-15 0 0.540 0.530 0.540 0.530 0.540 794,000 428,020 0.5391 0.262 0.258 0.262 0.258 0.262 1,633,739 0.2620 1.89%
2017-02-14 0 0.530 0.530 0.540 0.530 0.540 670,000 356,860 0.5326 0.258 0.258 0.262 0.258 0.262 1,378,596 0.2589 -1.85%
2017-02-13 0 0.540 0.530 0.550 0.540 0.550 600,000 324,260 0.5404 0.262 0.258 0.267 0.262 0.267 1,234,563 0.2627 -1.82%
2017-02-10 0 0.550 0.540 0.550 0.540 0.560 1,080,000 590,140 0.5464 0.267 0.262 0.267 0.262 0.272 2,222,214 0.2656 1.85%
2017-02-09 0 0.540 0.530 0.540 0.520 0.550 1,050,000 563,580 0.5367 0.262 0.258 0.262 0.253 0.267 2,160,486 0.2609 1.89%
2017-02-08 0 0.530 0.530 0.540 0.520 0.540 1,940,000 1,021,220 0.5264 0.258 0.258 0.262 0.253 0.262 3,991,755 0.2558 0.00%
2017-02-07 0 0.530 0.530 0.540 0.510 0.540 552,000 290,020 0.5254 0.258 0.258 0.262 0.248 0.262 1,135,798 0.2553 1.92%
2017-02-06 0 0.520 0.520 0.530 0.520 0.530 651,000 339,660 0.5218 0.253 0.253 0.258 0.253 0.258 1,339,501 0.2536 -1.89%
2017-02-03 0 0.530 0.520 0.540 0.520 0.540 534,000 285,040 0.5338 0.258 0.253 0.262 0.253 0.262 1,098,761 0.2594 1.92%
2017-02-02 0 0.520 0.520 0.530 0.520 0.520 93,000 48,340 0.5198 0.253 0.253 0.258 0.253 0.253 191,357 0.2526 -1.89%
2017-02-01 0 0.530 0.520 0.530 0.520 0.530 728,000 381,740 0.5244 0.258 0.253 0.258 0.253 0.258 1,497,937 0.2548 -1.85%
2017-01-27 0 0.540 0.530 0.540 0.530 0.540 38,000 20,220 0.5321 0.262 0.258 0.262 0.258 0.262 78,189 0.2586 1.89%
2017-01-26 0 0.530 0.530 0.540 0.520 0.540 852,000 451,540 0.5300 0.258 0.258 0.262 0.253 0.262 1,753,080 0.2576 1.92%
2017-01-25 0 0.520 0.520 0.530 0.510 0.550 2,476,000 1,308,960 0.5287 0.253 0.253 0.258 0.248 0.267 5,094,631 0.2569 1.96%
2017-01-24 0 0.510 0.510 0.520 0.510 0.510 334,000 170,340 0.5100 0.248 0.248 0.253 0.248 0.248 687,240 0.2479 2.00%
2017-01-23 0 0.500 0.500 0.510 0.500 0.520 2,246,000 1,141,800 0.5084 0.243 0.243 0.248 0.243 0.253 4,621,382 0.2471 -3.85%
2017-01-20 0 0.520 0.520 0.530 0.520 0.540 642,000 337,340 0.5255 0.253 0.253 0.258 0.253 0.262 1,320,983 0.2554 0.00%
2017-01-19 0 0.520 0.520 0.530 0.520 0.530 466,000 242,340 0.5200 0.253 0.253 0.258 0.253 0.258 958,844 0.2527 0.00%
2017-01-18 0 0.520 0.520 0.530 0.520 0.540 390,000 204,700 0.5249 0.253 0.253 0.258 0.253 0.262 802,466 0.2551 0.00%
2017-01-17 0 0.520 0.520 0.530 0.520 0.520 814,000 423,280 0.5200 0.253 0.253 0.258 0.253 0.253 1,674,891 0.2527 -1.89%
2017-01-16 0 0.530 0.520 0.530 0.530 0.530 208,000 110,240 0.5300 0.258 0.253 0.258 0.258 0.258 427,982 0.2576 0.00%
2017-01-13 0 0.530 0.530 0.540 0.530 0.530 640,000 339,200 0.5300 0.258 0.258 0.262 0.258 0.258 1,316,868 0.2576 0.00%
2017-01-12 0 0.530 0.530 0.540 0.530 0.540 1,410,000 750,580 0.5323 0.258 0.258 0.262 0.258 0.262 2,901,224 0.2587 -1.85%
2017-01-11 0 0.540 0.530 0.540 0.530 0.550 606,000 323,780 0.5343 0.262 0.258 0.262 0.258 0.267 1,246,909 0.2597 0.00%
2017-01-10 0 0.540 0.530 0.540 0.520 0.550 986,000 519,720 0.5271 0.262 0.258 0.262 0.253 0.267 2,028,799 0.2562 1.89%
2017-01-09 0 0.530 0.530 0.540 0.530 0.530 652,000 345,560 0.5300 0.258 0.258 0.262 0.258 0.258 1,341,559 0.2576 -1.85%
2017-01-06 0 0.540 0.530 0.540 0.530 0.560 476,000 254,700 0.5351 0.262 0.258 0.262 0.258 0.272 979,420 0.2601 -1.82%
2017-01-05 0 0.550 0.530 0.550 0.530 0.550 666,000 361,300 0.5425 0.267 0.258 0.267 0.258 0.267 1,370,365 0.2637 1.85%
2017-01-04 0 0.540 0.530 0.540 0.520 0.540 558,000 294,900 0.5285 0.262 0.258 0.262 0.253 0.262 1,148,144 0.2568 1.89%
2017-01-03 0 0.530 0.520 0.530 0.510 0.530 446,000 233,980 0.5246 0.258 0.253 0.258 0.248 0.258 917,692 0.2550 1.92%
2016-12-30 0 0.520 0.520 0.530 0.510 0.540 2,572,000 1,352,300 0.5258 0.253 0.253 0.258 0.248 0.262 5,292,162 0.2555 1.96%
2016-12-29 0 0.510 0.510 0.520 0.500 0.520 972,000 499,720 0.5141 0.248 0.248 0.253 0.243 0.253 1,999,993 0.2499 0.00%
2016-12-28 0 0.510 0.500 0.510 0.500 0.520 2,038,000 1,029,860 0.5053 0.248 0.243 0.248 0.243 0.253 4,193,400 0.2456 -3.77%
2016-12-23 0 0.530 0.520 0.530 0.510 0.530 210,000 108,740 0.5178 0.258 0.253 0.258 0.248 0.258 432,097 0.2517 1.92%
2016-12-22 0 0.520 0.510 0.520 0.510 0.520 240,000 123,700 0.5154 0.253 0.248 0.253 0.248 0.253 493,825 0.2505 0.00%
2016-12-21 0 0.520 0.520 0.530 0.510 0.530 912,000 474,720 0.5205 0.253 0.253 0.258 0.248 0.258 1,876,536 0.2530 0.00%
2016-12-20 0 0.520 0.520 0.530 0.520 0.550 1,546,000 816,760 0.5283 0.253 0.253 0.258 0.253 0.267 3,181,058 0.2568 -5.45%
2016-12-19 0 0.550 0.540 0.550 0.530 0.550 870,000 473,340 0.5441 0.267 0.262 0.267 0.258 0.267 1,790,117 0.2644 1.85%
2016-12-16 0 0.540 0.540 0.550 0.520 0.570 4,322,000 2,397,840 0.5548 0.262 0.262 0.267 0.253 0.277 8,892,971 0.2696 0.00%
2016-12-15 0 0.540 0.530 0.540 0.520 0.540 1,928,000 1,021,340 0.5297 0.262 0.258 0.262 0.253 0.262 3,967,064 0.2575 0.00%
2016-12-14 0 0.540 0.540 0.550 0.500 0.560 5,704,000 3,047,240 0.5342 0.262 0.262 0.267 0.243 0.272 11,736,582 0.2596 8.00%
2016-12-13 0 0.500 0.500 0.510 0.500 0.510 620,000 311,580 0.5025 0.243 0.243 0.248 0.243 0.248 1,275,715 0.2442 0.00%
2016-12-12 0 0.500 0.495 0.500 0.490 0.500 2,808,000 1,396,000 0.4972 0.243 0.241 0.243 0.238 0.243 5,777,756 0.2416 -1.96%
2016-12-09 0 0.510 0.500 0.510 0.500 0.510 266,000 134,680 0.5063 0.248 0.243 0.248 0.243 0.248 547,323 0.2461 0.00%
2016-12-08 0 0.510 0.500 0.510 0.500 0.520 546,000 278,500 0.5101 0.248 0.243 0.248 0.243 0.253 1,123,453 0.2479 -1.92%
2016-12-07 0 0.520 0.500 0.520 0.500 0.520 630,000 316,320 0.5021 0.253 0.243 0.253 0.243 0.253 1,296,292 0.2440 4.00%
2016-12-06 0 0.500 0.500 0.510 0.500 0.510 1,048,000 531,900 0.5075 0.243 0.243 0.248 0.243 0.248 2,156,371 0.2467 -1.96%
2016-12-05 0 0.510 0.510 0.520 0.510 0.550 2,558,000 1,322,740 0.5171 0.248 0.248 0.253 0.248 0.267 5,263,355 0.2513 -3.77%
2016-12-02 0 0.530 0.520 0.530 0.520 0.530 1,041,000 549,550 0.5279 0.258 0.253 0.258 0.253 0.258 2,141,967 0.2566 0.00%
2016-12-01 0 0.530 0.530 0.540 0.520 0.550 1,256,000 674,540 0.5371 0.258 0.258 0.262 0.253 0.267 2,584,353 0.2610 -3.64%
2016-11-30 0 0.550 0.540 0.560 0.540 0.570 3,400,000 1,881,040 0.5532 0.267 0.262 0.272 0.262 0.277 6,995,859 0.2689 -1.79%
2016-11-29 0 0.560 0.560 0.570 0.550 0.610 6,480,000 3,702,060 0.5713 0.272 0.272 0.277 0.267 0.296 13,333,284 0.2777 -6.67%
2016-11-28 0 0.600 0.600 0.610 0.600 0.610 2,076,000 1,256,980 0.6055 0.292 0.292 0.296 0.292 0.296 4,271,589 0.2943 0.00%
2016-11-25 0 0.600 0.590 0.600 0.580 0.600 2,600,000 1,544,660 0.5941 0.292 0.287 0.292 0.282 0.292 5,349,775 0.2887 1.69%
2016-11-24 0 0.590 0.580 0.590 0.580 0.590 2,318,000 1,357,480 0.5856 0.287 0.282 0.287 0.282 0.287 4,769,530 0.2846 0.00%
2016-11-23 0 0.590 0.580 0.590 0.580 0.630 10,130,000 6,055,760 0.5978 0.287 0.282 0.287 0.282 0.306 20,843,545 0.2905 -3.28%
2016-11-22 0 0.610 0.600 0.610 0.590 0.630 15,310,000 9,381,440 0.6128 0.296 0.292 0.296 0.287 0.306 31,501,941 0.2978 3.39%
2016-11-21 0 0.590 0.580 0.600 0.580 0.610 5,421,000 3,206,840 0.5916 0.287 0.282 0.292 0.282 0.296 11,154,280 0.2875 1.72%
2016-11-18 0 0.580 0.580 0.590 0.580 0.600 6,336,000 3,705,720 0.5849 0.282 0.282 0.287 0.282 0.292 13,036,989 0.2842 -1.69%
2016-11-17 0 0.590 0.580 0.590 0.580 0.620 11,590,000 6,936,820 0.5985 0.287 0.282 0.287 0.282 0.301 23,847,649 0.2909 1.72%
2016-11-16 0 0.580 0.570 0.580 0.570 0.620 13,036,000 7,817,620 0.5997 0.282 0.277 0.282 0.277 0.301 26,822,946 0.2915 -3.33%
2016-11-15 0 0.600 0.600 0.610 0.540 0.610 58,040,000 33,700,340 0.5806 0.292 0.292 0.296 0.262 0.296 119,423,428 0.2822 20.00%
2016-11-14 0 0.500 0.495 0.500 0.495 0.500 2,220,000 1,104,570 0.4976 0.243 0.241 0.243 0.241 0.243 4,567,884 0.2418 -1.96%
2016-11-11 0 0.510 0.500 0.510 0.500 0.520 1,590,000 797,820 0.5018 0.248 0.243 0.248 0.243 0.253 3,271,593 0.2439 0.00%
2016-11-10 0 0.510 0.500 0.520 0.510 0.520 1,336,000 683,580 0.5117 0.248 0.243 0.253 0.248 0.253 2,748,961 0.2487 2.00%
2016-11-09 0 0.500 0.500 0.510 0.490 0.510 5,336,000 2,655,670 0.4977 0.243 0.243 0.248 0.238 0.248 10,979,383 0.2419 -1.96%
2016-11-08 0 0.510 0.510 0.520 0.510 0.520 1,752,000 899,020 0.5131 0.248 0.248 0.253 0.248 0.253 3,604,925 0.2494 0.00%
2016-11-07 0 0.510 0.510 0.520 0.510 0.530 2,714,000 1,400,160 0.5159 0.248 0.248 0.253 0.248 0.258 5,584,342 0.2507 -3.77%
2016-11-04 0 0.530 0.520 0.530 0.520 0.550 2,760,000 1,475,140 0.5345 0.258 0.253 0.258 0.253 0.267 5,678,991 0.2598 -3.64%
2016-11-03 0 0.550 0.540 0.560 0.520 0.570 6,454,000 3,519,240 0.5453 0.267 0.262 0.272 0.253 0.277 13,279,786 0.2650 3.77%
2016-11-02 0 0.530 0.520 0.530 0.510 0.530 2,590,000 1,336,240 0.5159 0.258 0.253 0.258 0.248 0.258 5,329,198 0.2507 1.92%
2016-11-01 0 0.520 0.520 0.530 0.500 0.520 3,020,000 1,554,800 0.5148 0.253 0.253 0.258 0.243 0.253 6,213,969 0.2502 4.00%
2016-10-31 0 0.500 0.495 0.500 0.500 0.520 3,258,000 1,656,400 0.5084 0.243 0.241 0.243 0.243 0.253 6,703,679 0.2471 -1.96%
2016-10-28 0 0.510 0.510 0.520 0.500 0.530 1,842,000 953,980 0.5179 0.248 0.248 0.253 0.243 0.258 3,790,109 0.2517 -3.77%
2016-10-27 0 0.530 0.520 0.540 0.520 0.550 2,318,000 1,235,980 0.5332 0.258 0.253 0.262 0.253 0.267 4,769,530 0.2591 -5.36%
2016-10-26 0 0.560 0.550 0.560 0.520 0.570 8,571,000 4,687,640 0.5469 0.272 0.267 0.272 0.253 0.277 17,635,737 0.2658 1.82%
2016-10-25 0 0.550 0.540 0.560 0.490 0.550 16,744,000 8,899,010 0.5315 0.267 0.262 0.272 0.238 0.267 34,452,548 0.2583 12.24%
2016-10-24 0 0.490 0.485 0.490 0.485 0.510 1,628,000 809,980 0.4975 0.238 0.236 0.238 0.236 0.248 3,349,782 0.2418 0.00%
2016-10-20 0 0.490 0.485 0.490 0.490 0.500 1,962,000 974,600 0.4967 0.238 0.236 0.238 0.238 0.243 4,037,022 0.2414 0.00%
2016-10-19 0 0.490 0.485 0.495 0.490 0.490 230,000 112,700 0.4900 0.238 0.236 0.241 0.238 0.238 473,249 0.2381 0.00%
2016-10-18 0 0.490 0.485 0.495 0.490 0.495 852,000 419,570 0.4925 0.238 0.236 0.241 0.238 0.241 1,753,080 0.2393 -2.00%
2016-10-17 0 0.500 0.495 0.500 0.480 0.520 5,463,721 2,731,766 0.5000 0.243 0.241 0.243 0.233 0.253 11,242,183 0.2430 3.09%
2016-10-14 0 0.485 0.480 0.485 0.475 0.495 2,170,000 1,054,240 0.4858 0.236 0.233 0.236 0.231 0.241 4,465,004 0.2361 -2.02%
2016-10-13 0 0.495 0.485 0.500 0.490 0.510 4,538,000 2,265,560 0.4992 0.241 0.236 0.243 0.238 0.248 9,337,414 0.2426 -2.94%
2016-10-12 0 0.510 0.500 0.510 0.500 0.540 13,778,000 7,145,540 0.5186 0.248 0.243 0.248 0.243 0.262 28,349,690 0.2521 -3.77%
2016-10-11 0 0.530 0.520 0.530 0.485 0.530 9,476,000 4,811,140 0.5077 0.258 0.253 0.258 0.236 0.258 19,497,870 0.2468 3.92%
2016-10-07 0 0.510 0.500 0.510 0.445 0.510 13,742,000 6,777,960 0.4932 0.248 0.243 0.248 0.216 0.248 28,275,616 0.2397 13.33%
2016-10-06 0 0.450 0.445 0.450 0.440 0.455 726,000 323,100 0.4450 0.219 0.216 0.219 0.214 0.221 1,493,822 0.2163 1.12%
2016-10-05 0 0.445 0.450 0.455 0.440 0.460 2,624,000 1,187,530 0.4526 0.216 0.219 0.221 0.214 0.224 5,399,157 0.2199 -2.20%
2016-10-04 0 0.455 0.450 0.455 0.425 0.465 7,164,000 3,237,030 0.4518 0.221 0.219 0.221 0.207 0.226 14,740,686 0.2196 5.81%
2016-10-03 0 0.430 0.425 0.430 0.425 0.435 538,000 230,980 0.4293 0.209 0.207 0.209 0.207 0.211 1,106,992 0.2087 1.18%
2016-09-30 0 0.425 0.425 0.435 0.425 0.440 2,934,000 1,277,400 0.4354 0.207 0.207 0.211 0.207 0.214 6,037,015 0.2116 -3.41%
2016-09-29 0 0.440 0.435 0.440 0.415 0.450 7,786,000 3,404,040 0.4372 0.214 0.211 0.214 0.202 0.219 16,020,517 0.2125 4.76%
2016-09-28 0 0.420 0.415 0.425 0.405 0.430 4,280,000 1,778,000 0.4154 0.204 0.202 0.207 0.197 0.209 8,806,552 0.2019 5.00%
2016-09-27 0 0.400 0.400 0.405 0.400 0.405 446,000 179,700 0.4029 0.194 0.194 0.197 0.194 0.197 917,692 0.1958 0.00%
2016-09-26 0 0.400 0.400 0.410 0.400 0.405 756,000 304,400 0.4026 0.194 0.194 0.199 0.194 0.197 1,555,550 0.1957 -1.23%
2016-09-23 0 0.405 0.405 0.410 0.400 0.405 200,000 80,500 0.4025 0.197 0.197 0.199 0.194 0.197 411,521 0.1956 0.00%
2016-09-22 0 0.405 0.405 0.410 0.400 0.410 656,000 266,790 0.4067 0.197 0.197 0.199 0.194 0.199 1,349,789 0.1977 1.25%
2016-09-21 0 0.400 0.400 0.405 0.395 0.415 1,796,000 730,360 0.4067 0.194 0.194 0.197 0.192 0.202 3,695,460 0.1976 1.27%
2016-09-20 0 0.395 0.395 0.400 0.390 0.390 420,000 163,800 0.3900 0.192 0.192 0.194 0.190 0.190 864,194 0.1895 1.28%
2016-09-19 0 0.390 0.390 0.400 0.390 0.390 426,000 166,140 0.3900 0.190 0.190 0.194 0.190 0.190 876,540 0.1895 0.00%
2016-09-15 0 0.390 0.390 0.400 0.390 0.400 152,300 59,670 0.3918 0.190 0.190 0.194 0.190 0.194 313,373 0.1904 -1.27%
2016-09-14 0 0.395 0.395 0.400 0.390 0.395 434,000 170,230 0.3922 0.192 0.192 0.194 0.190 0.192 893,001 0.1906 -1.25%
2016-09-13 0 0.400 0.400 0.405 0.395 0.400 558,000 223,170 0.3999 0.194 0.194 0.197 0.192 0.194 1,148,144 0.1944 0.00%
2016-09-12 0 0.400 0.400 0.405 0.390 0.400 1,320,000 520,950 0.3947 0.194 0.194 0.197 0.190 0.194 2,716,039 0.1918 -1.23%
2016-09-09 0 0.405 0.400 0.405 0.400 0.410 472,000 190,810 0.4043 0.197 0.194 0.197 0.194 0.199 971,190 0.1965 1.25%
2016-09-08 0 0.400 0.400 0.405 0.395 0.415 716,000 291,290 0.4068 0.194 0.194 0.197 0.192 0.202 1,473,246 0.1977 1.27%
2016-09-07 0 0.395 0.390 0.395 0.390 0.395 668,000 261,620 0.3916 0.192 0.190 0.192 0.190 0.192 1,374,481 0.1903 0.00%
2016-09-06 0 0.395 0.395 0.405 0.395 0.405 456,000 182,300 0.3998 0.192 0.192 0.197 0.192 0.197 938,268 0.1943 0.00%
2016-09-05 0 0.395 0.395 0.400 0.390 0.410 490,000 195,070 0.3981 0.192 0.192 0.194 0.190 0.199 1,008,227 0.1935 1.28%
2016-09-02 0 0.390 0.390 0.400 0.390 0.400 1,422,000 558,460 0.3927 0.190 0.190 0.194 0.190 0.194 2,925,915 0.1909 -2.50%
2016-09-01 0 0.400 0.395 0.400 0.395 0.400 196,000 78,100 0.3985 0.194 0.192 0.194 0.192 0.194 403,291 0.1937 -1.23%
2016-08-31 0 0.405 0.395 0.405 0.400 0.405 686,000 276,260 0.4027 0.197 0.192 0.197 0.194 0.197 1,411,517 0.1957 0.00%
2016-08-30 0 0.405 0.405 0.410 0.400 0.410 1,304,000 530,560 0.4069 0.197 0.197 0.199 0.194 0.199 2,683,118 0.1977 1.25%
2016-08-29 0 0.400 0.395 0.405 0.395 0.400 160,000 63,450 0.3966 0.194 0.192 0.197 0.192 0.194 329,217 0.1927 1.27%
2016-08-26 0 0.395 0.390 0.400 0.395 0.400 604,000 239,850 0.3971 0.192 0.190 0.194 0.192 0.194 1,242,794 0.1930 1.28%
2016-08-25 0 0.390 0.390 0.395 0.390 0.395 220,095 85,985 0.3907 0.190 0.190 0.192 0.190 0.192 452,869 0.1899 0.00%
2016-08-24 0 0.390 0.390 0.395 0.390 0.395 404,000 158,630 0.3926 0.190 0.190 0.192 0.190 0.192 831,273 0.1908 0.00%
2016-08-23 0 0.390 0.390 0.395 0.390 0.395 608,000 237,130 0.3900 0.190 0.190 0.192 0.190 0.192 1,251,024 0.1895 -2.50%
2016-08-22 0 0.400 0.390 0.400 0.390 0.400 794,000 311,000 0.3917 0.194 0.190 0.194 0.190 0.194 1,633,739 0.1904 2.56%
2016-08-19 0 0.390 0.390 0.395 0.390 0.390 414,000 161,460 0.3900 0.190 0.190 0.192 0.190 0.190 851,849 0.1895 0.00%
2016-08-18 0 0.390 0.390 0.395 0.380 0.390 780,000 301,910 0.3871 0.190 0.190 0.192 0.185 0.190 1,604,932 0.1881 2.63%
2016-08-17 0 0.380 0.380 0.385 0.380 0.395 2,976,000 1,141,840 0.3837 0.185 0.185 0.187 0.185 0.192 6,123,434 0.1865 -2.56%
2016-08-16 0 0.390 0.390 0.395 0.390 0.405 1,200,000 473,030 0.3942 0.190 0.190 0.192 0.190 0.197 2,469,127 0.1916 -2.50%
2016-08-15 0 0.400 0.395 0.405 0.395 0.405 464,000 184,450 0.3975 0.194 0.192 0.197 0.192 0.197 954,729 0.1932 -1.23%
2016-08-12 0 0.405 0.400 0.405 0.390 0.410 2,430,000 977,070 0.4021 0.197 0.194 0.197 0.190 0.199 4,999,982 0.1954 5.19%
2016-08-11 0 0.385 0.385 0.390 0.380 0.385 856,000 329,060 0.3844 0.187 0.187 0.190 0.185 0.187 1,761,310 0.1868 0.00%
2016-08-10 0 0.385 0.385 0.390 0.385 0.390 860,000 332,100 0.3862 0.187 0.187 0.190 0.187 0.190 1,769,541 0.1877 -2.53%
2016-08-09 0 0.395 0.390 0.395 0.385 0.395 638,000 249,560 0.3912 0.192 0.190 0.192 0.187 0.192 1,312,752 0.1901 1.28%
2016-08-08 0 0.390 0.380 0.390 0.380 0.390 202,000 77,790 0.3851 0.190 0.185 0.190 0.185 0.190 415,636 0.1872 1.30%
2016-08-05 0 0.385 0.385 0.390 0.380 0.390 1,188,000 455,130 0.3831 0.187 0.187 0.190 0.185 0.190 2,444,435 0.1862 0.00%
2016-08-04 0 0.385 0.380 0.385 0.380 0.385 510,000 193,820 0.3800 0.187 0.185 0.187 0.185 0.187 1,049,379 0.1847 1.32%
2016-08-03 0 0.380 0.380 0.390 0.380 0.385 158,000 60,070 0.3802 0.185 0.185 0.190 0.185 0.187 325,102 0.1848 -1.30%
2016-08-01 0 0.385 0.380 0.390 0.380 0.390 1,110,600 427,356 0.3848 0.187 0.185 0.190 0.185 0.190 2,285,177 0.1870 1.32%
2016-07-29 0 0.380 0.380 0.385 0.380 0.385 740,000 282,320 0.3815 0.185 0.185 0.187 0.185 0.187 1,522,628 0.1854 0.00%
2016-07-28 0 0.380 0.380 0.385 0.380 0.380 282,000 107,160 0.3800 0.185 0.185 0.187 0.185 0.185 580,245 0.1847 0.00%
2016-07-27 0 0.380 0.380 0.390 0.380 0.385 350,000 134,590 0.3845 0.185 0.185 0.190 0.185 0.187 720,162 0.1869 -1.30%
2016-07-26 0 0.385 0.385 0.390 0.370 0.400 1,138,000 440,320 0.3869 0.187 0.187 0.190 0.180 0.194 2,341,555 0.1880 1.32%
2016-07-25 0 0.380 0.375 0.380 0.375 0.385 2,438,000 926,410 0.3800 0.185 0.182 0.185 0.182 0.187 5,016,442 0.1847 1.33%
2016-07-22 0 0.375 0.375 0.380 0.375 0.385 510,000 191,950 0.3764 0.182 0.182 0.185 0.182 0.187 1,049,379 0.1829 0.00%
2016-07-21 0 0.375 0.375 0.380 0.370 0.375 850,000 315,630 0.3713 0.182 0.182 0.185 0.180 0.182 1,748,965 0.1805 0.00%
2016-07-20 0 0.375 0.370 0.375 0.370 0.380 260,000 97,410 0.3747 0.182 0.180 0.182 0.180 0.185 534,977 0.1821 -1.32%
2016-07-19 0 0.380 0.370 0.380 0.380 0.380 200,000 76,000 0.3800 0.185 0.180 0.185 0.185 0.185 411,521 0.1847 0.00%
2016-07-18 0 0.380 0.375 0.380 0.375 0.390 1,712,000 658,720 0.3848 0.185 0.182 0.185 0.182 0.190 3,522,621 0.1870 1.33%
2016-07-15 0 0.375 0.365 0.375 0.365 0.375 252,000 93,480 0.3710 0.182 0.177 0.182 0.177 0.182 518,517 0.1803 2.74%
2016-07-14 0 0.365 0.365 0.380 0.360 0.375 848,000 313,340 0.3695 0.177 0.177 0.185 0.175 0.182 1,744,850 0.1796 -1.35%
2016-07-13 0 0.370 0.370 0.375 0.370 0.385 1,002,000 377,540 0.3768 0.180 0.180 0.182 0.180 0.187 2,061,721 0.1831 0.00%
2016-07-12 0 0.370 0.365 0.370 0.360 0.370 110,000 40,070 0.3643 0.180 0.177 0.180 0.175 0.180 226,337 0.1770 1.37%
2016-07-11 0 0.365 0.365 0.370 0.360 0.375 610,000 224,410 0.3679 0.177 0.177 0.180 0.175 0.182 1,255,139 0.1788 -3.95%
2016-07-08 0 0.380 0.365 0.380 0.365 0.380 470,000 175,890 0.3742 0.185 0.177 0.185 0.177 0.185 967,075 0.1819 4.11%
2016-07-07 0 0.365 0.360 0.365 0.370 0.370 100,000 37,000 0.3700 0.177 0.175 0.177 0.180 0.180 205,761 0.1798 2.82%
2016-07-06 0 0.355 0.355 0.360 - - 0 0 - 0.173 0.173 0.175 - - 0 - 0.00%
2016-07-05 0 0.355 0.355 0.365 0.355 0.360 150,000 53,900 0.3593 0.173 0.173 0.177 0.173 0.175 308,641 0.1746 -1.39%
2016-07-04 0 0.360 0.360 0.370 0.360 0.360 30,000 10,800 0.3600 0.175 0.175 0.180 0.175 0.175 61,728 0.1750 0.00%
2016-06-30 0 0.360 0.360 0.365 0.360 0.365 272,000 98,110 0.3607 0.175 0.175 0.177 0.175 0.177 559,669 0.1753 -2.70%
2016-06-29 0 0.370 0.365 0.375 0.365 0.380 1,454,000 549,270 0.3778 0.180 0.177 0.182 0.177 0.185 2,991,759 0.1836 -3.90%
2016-06-28 0 0.385 0.375 0.390 0.370 0.385 978,000 372,270 0.3806 0.187 0.182 0.190 0.180 0.187 2,012,338 0.1850 1.32%
2016-06-27 0 0.380 0.375 0.380 0.365 0.390 3,530,000 1,330,370 0.3769 0.185 0.182 0.185 0.177 0.190 7,263,348 0.1832 7.04%
2016-06-24 0 0.355 0.355 0.360 0.345 0.355 2,260,000 791,600 0.3503 0.173 0.173 0.175 0.168 0.173 4,650,189 0.1702 -1.39%
2016-06-23 0 0.360 0.355 0.360 0.355 0.360 190,000 68,150 0.3587 0.175 0.173 0.175 0.173 0.175 390,945 0.1743 2.86%
2016-06-22 0 0.350 0.350 0.355 0.350 0.355 100,000 35,250 0.3525 0.170 0.170 0.173 0.170 0.173 205,761 0.1713 -4.11%
2016-06-21 0 0.365 0.355 0.365 0.355 0.365 260,000 92,990 0.3577 0.177 0.173 0.177 0.173 0.177 534,977 0.1738 0.00%
2016-06-20 0 0.365 0.360 0.365 - - 0 0 - 0.177 0.175 0.177 - - 0 - 0.00%
2016-06-17 0 0.365 0.365 0.370 0.360 0.375 716,000 262,550 0.3667 0.177 0.177 0.180 0.175 0.182 1,473,246 0.1782 1.39%
2016-06-16 0 0.360 0.340 0.360 0.340 0.360 92,000 32,790 0.3564 0.175 0.165 0.175 0.165 0.175 189,300 0.1732 5.88%
2016-06-15 0 0.340 0.340 0.350 0.340 0.340 100,000 34,000 0.3400 0.165 0.165 0.170 0.165 0.165 205,761 0.1652 -1.45%
2016-06-14 0 0.345 0.340 0.350 0.345 0.345 18,000 6,210 0.3450 0.168 0.165 0.170 0.168 0.168 37,037 0.1677 1.47%
2016-06-13 0 0.340 0.340 0.350 0.340 0.345 408,000 139,220 0.3412 0.165 0.165 0.170 0.165 0.168 839,503 0.1658 -1.45%
2016-06-10 0 0.345 0.345 0.350 0.345 0.350 374,000 130,130 0.3479 0.168 0.168 0.170 0.168 0.170 769,544 0.1691 -1.43%
2016-06-08 0 0.350 0.350 0.360 0.350 0.355 1,346,000 471,850 0.3506 0.170 0.170 0.175 0.170 0.173 2,769,537 0.1704 0.00%
2016-06-07 0 0.350 0.350 0.365 0.350 0.355 270,000 94,530 0.3501 0.170 0.170 0.177 0.170 0.173 555,554 0.1702 -1.41%
2016-06-06 0 0.355 0.350 0.360 0.350 0.355 486,000 171,720 0.3533 0.173 0.170 0.175 0.170 0.173 999,996 0.1717 0.00%
2016-06-03 0 0.355 0.355 0.360 0.350 0.350 400,000 140,000 0.3500 0.173 0.173 0.175 0.170 0.170 823,042 0.1701 0.00%
2016-06-02 0 0.355 0.350 0.355 0.350 0.355 428,000 150,570 0.3518 0.173 0.170 0.173 0.170 0.173 880,655 0.1710 2.90%
2016-06-01 0 0.345 0.345 0.350 0.345 0.370 6,074,000 2,135,390 0.3516 0.168 0.168 0.170 0.168 0.180 12,497,896 0.1709 -9.21%
2016-05-31 0 0.380 0.370 0.380 0.370 0.380 176,000 66,580 0.3783 0.185 0.180 0.185 0.180 0.185 362,139 0.1839 2.70%
2016-05-30 0 0.370 0.370 0.375 0.370 0.380 314,000 117,180 0.3732 0.180 0.180 0.182 0.180 0.185 646,088 0.1814 -2.63%
2016-05-27 0 0.380 0.370 0.380 0.370 0.380 314,000 116,720 0.3717 0.185 0.180 0.185 0.180 0.185 646,088 0.1807 0.00%
2016-05-26 0 0.380 0.380 0.385 0.375 0.385 152,000 57,320 0.3771 0.185 0.185 0.187 0.182 0.187 312,756 0.1833 -1.30%
2016-05-25 0 0.385 0.380 0.385 0.380 0.395 132,000 50,710 0.3842 0.187 0.185 0.187 0.185 0.192 271,604 0.1867 0.00%
2016-05-24 0 0.385 0.375 0.385 0.370 0.385 260,000 97,830 0.3763 0.187 0.182 0.187 0.180 0.187 534,977 0.1829 0.00%
2016-05-23 0 0.385 0.375 0.385 0.375 0.395 584,000 222,850 0.3816 0.187 0.182 0.187 0.182 0.192 1,201,642 0.1855 2.67%
2016-05-20 0 0.375 0.375 0.390 0.365 0.400 1,556,000 592,220 0.3806 0.182 0.182 0.190 0.177 0.194 3,201,634 0.1850 5.63%
2016-05-19 0 0.355 0.350 0.355 0.350 0.360 102,000 36,450 0.3574 0.173 0.170 0.173 0.170 0.175 209,876 0.1737 2.90%
2016-05-18 0 0.345 0.335 0.345 0.350 0.355 132,000 46,210 0.3501 0.168 0.163 0.168 0.170 0.173 271,604 0.1701 -2.82%
2016-05-17 0 0.355 0.355 0.360 0.345 0.360 812,000 286,170 0.3524 0.173 0.173 0.175 0.168 0.175 1,670,776 0.1713 2.90%
2016-05-16 0 0.345 0.340 0.350 0.335 0.360 734,000 254,460 0.3467 0.168 0.165 0.170 0.163 0.175 1,510,282 0.1685 -2.82%
2016-05-13 0 0.355 0.350 0.360 0.355 0.365 326,000 117,030 0.3590 0.173 0.170 0.175 0.173 0.177 670,779 0.1745 -2.74%
2016-05-12 0 0.365 0.355 0.365 0.360 0.370 752,000 273,150 0.3632 0.177 0.173 0.177 0.175 0.180 1,547,319 0.1765 -2.67%
2016-05-11 0 0.375 0.370 0.375 0.370 0.380 1,734,000 648,240 0.3738 0.182 0.180 0.182 0.180 0.185 3,567,888 0.1817 -2.60%
2016-05-10 0 0.385 0.380 0.385 0.380 0.400 1,450,000 561,280 0.3871 0.187 0.185 0.187 0.185 0.194 2,983,528 0.1881 -3.75%
2016-05-09 0 0.400 0.395 0.400 0.400 0.410 818,000 330,850 0.4045 0.194 0.192 0.194 0.194 0.199 1,683,121 0.1966 0.00%
2016-05-06 0 0.400 0.395 0.400 0.395 0.420 3,436,000 1,384,740 0.4030 0.194 0.192 0.194 0.192 0.204 7,069,933 0.1959 1.27%
2016-05-05 0 0.395 0.390 0.395 0.390 0.400 358,000 141,210 0.3944 0.192 0.190 0.192 0.190 0.194 736,623 0.1917 1.28%
2016-05-04 0 0.390 0.385 0.390 0.380 0.400 1,318,000 513,330 0.3895 0.190 0.187 0.190 0.185 0.194 2,711,924 0.1893 -2.50%
2016-05-03 0 0.400 0.395 0.400 0.395 0.420 1,650,000 667,220 0.4044 0.194 0.192 0.194 0.192 0.204 3,395,049 0.1965 -3.61%
2016-04-29 0 0.415 0.410 0.415 0.390 0.450 7,498,000 3,152,730 0.4205 0.202 0.199 0.202 0.190 0.219 15,427,927 0.2044 3.75%
2016-04-28 0 0.400 0.400 0.405 0.390 0.420 6,216,000 2,535,030 0.4078 0.194 0.194 0.197 0.190 0.204 12,790,076 0.1982 -1.23%
2016-04-27 0 0.405 0.400 0.410 0.355 0.410 11,718,000 4,497,410 0.3838 0.197 0.194 0.199 0.173 0.199 24,111,022 0.1865 15.71%
2016-04-26 0 0.350 0.350 0.360 0.350 0.365 804,000 287,290 0.3573 0.170 0.170 0.175 0.170 0.177 1,654,315 0.1737 -5.41%
2016-04-25 0 0.370 0.365 0.370 0.370 0.370 20,000 7,400 0.3700 0.180 0.177 0.180 0.180 0.180 41,152 0.1798 -1.33%
2016-04-22 0 0.375 0.365 0.375 0.375 0.380 776,000 292,650 0.3771 0.182 0.177 0.182 0.182 0.185 1,596,702 0.1833 -1.32%
2016-04-21 0 0.380 0.375 0.380 0.365 0.385 1,832,000 685,440 0.3741 0.185 0.182 0.185 0.177 0.187 3,769,533 0.1818 2.70%
2016-04-20 0 0.370 0.370 0.375 0.355 0.385 1,798,000 664,760 0.3697 0.180 0.180 0.182 0.173 0.187 3,699,575 0.1797 5.71%
2016-04-19 0 0.350 0.345 0.355 0.340 0.360 1,804,000 628,890 0.3486 0.170 0.168 0.173 0.165 0.175 3,711,920 0.1694 0.00%
2016-04-18 0 0.350 0.350 0.355 0.345 0.360 1,244,000 435,450 0.3500 0.170 0.170 0.173 0.168 0.175 2,559,661 0.1701 -2.78%
2016-04-15 0 0.360 0.355 0.365 0.345 0.365 2,000,000 705,150 0.3526 0.175 0.173 0.177 0.168 0.177 4,115,211 0.1714 0.00%
2016-04-14 0 0.360 0.350 0.360 0.305 0.360 6,170,000 2,052,340 0.3326 0.175 0.170 0.175 0.148 0.175 12,695,426 0.1617 18.03%
2016-04-13 0 0.305 0.305 0.310 0.305 0.310 150,000 46,350 0.3090 0.148 0.148 0.151 0.148 0.151 308,641 0.1502 -1.61%
2016-04-12 0 0.310 0.305 0.320 0.310 0.310 24,000 7,640 0.3183 0.151 0.148 0.156 0.151 0.151 49,383 0.1547 0.00%
2016-04-11 0 0.310 0.305 0.320 0.310 0.310 544,000 168,640 0.3100 0.151 0.148 0.156 0.151 0.151 1,119,337 0.1507 0.00%
2016-04-08 0 0.310 0.310 0.315 0.305 0.310 430,000 132,820 0.3089 0.151 0.151 0.153 0.148 0.151 884,770 0.1501 1.64%
2016-04-07 0 0.305 0.305 0.310 - - 50,000 15,250 0.3050 0.148 0.148 0.151 - - 102,880 0.1482 0.00%
2016-04-06 0 0.305 0.305 0.310 0.300 0.310 888,000 273,780 0.3083 0.148 0.148 0.151 0.146 0.151 1,827,154 0.1498 1.67%
2016-04-05 0 0.300 0.300 0.315 0.300 0.305 182,000 55,130 0.3029 0.146 0.146 0.153 0.146 0.148 374,484 0.1472 -1.64%
2016-04-01 0 0.305 0.305 0.310 0.305 0.305 258,000 78,690 0.3050 0.148 0.148 0.151 0.148 0.148 530,862 0.1482 -3.17%
2016-03-31 0 0.315 0.305 0.315 0.305 0.315 502,000 154,840 0.3084 0.153 0.148 0.153 0.148 0.153 1,032,918 0.1499 0.00%
2016-03-30 0 0.315 0.305 0.315 0.300 0.315 472,000 147,420 0.3123 0.153 0.148 0.153 0.146 0.153 971,190 0.1518 5.00%
2016-03-29 0 0.300 0.300 0.310 0.300 0.315 550,000 167,750 0.3050 0.146 0.146 0.151 0.146 0.153 1,131,683 0.1482 -1.64%
2016-03-24 0 0.305 0.300 0.310 0.305 0.320 548,000 169,000 0.3084 0.148 0.146 0.151 0.148 0.156 1,127,568 0.1499 -3.17%
2016-03-23 0 0.315 0.310 0.320 0.310 0.315 392,000 123,250 0.3144 0.153 0.151 0.156 0.151 0.153 806,581 0.1528 -3.08%
2016-03-22 0 0.325 0.315 0.325 0.315 0.330 282,000 90,400 0.3206 0.158 0.153 0.158 0.153 0.160 580,245 0.1558 -1.52%
2016-03-21 0 0.330 0.315 0.330 0.310 0.330 1,034,000 335,560 0.3245 0.160 0.153 0.160 0.151 0.160 2,127,564 0.1577 4.76%
2016-03-18 0 0.315 0.305 0.315 0.305 0.315 600,000 187,630 0.3127 0.153 0.148 0.153 0.148 0.153 1,234,563 0.1520 5.00%
2016-03-17 0 0.300 0.300 0.305 0.300 0.300 230,000 69,000 0.3000 0.146 0.146 0.148 0.146 0.146 473,249 0.1458 0.00%
2016-03-16 0 0.300 0.300 0.315 0.300 0.310 294,000 88,930 0.3025 0.146 0.146 0.153 0.146 0.151 604,936 0.1470 -4.76%
2016-03-15 0 0.315 0.310 0.315 0.315 0.315 40,000 12,600 0.3150 0.153 0.151 0.153 0.153 0.153 82,304 0.1531 0.00%
2016-03-14 0 0.315 0.315 0.320 0.315 0.315 410,000 129,150 0.3150 0.153 0.153 0.156 0.153 0.153 843,618 0.1531 1.61%
2016-03-11 0 0.310 0.305 0.310 0.295 0.310 1,042,000 312,670 0.3001 0.151 0.148 0.151 0.143 0.151 2,144,025 0.1458 3.33%
2016-03-10 0 0.300 0.300 0.305 0.300 0.300 998,000 299,400 0.3000 0.146 0.146 0.148 0.146 0.146 2,053,490 0.1458 0.00%
2016-03-09 0 0.300 0.300 0.315 0.300 0.315 304,000 93,420 0.3073 0.146 0.146 0.153 0.146 0.153 625,512 0.1493 0.00%
2016-03-08 0 0.300 0.300 0.305 0.300 0.305 1,182,000 354,670 0.3001 0.146 0.146 0.148 0.146 0.148 2,432,090 0.1458 -1.64%
2016-03-07 0 0.305 0.305 0.310 0.300 0.310 1,664,000 502,580 0.3020 0.148 0.148 0.151 0.146 0.151 3,423,856 0.1468 3.39%
2016-03-04 0 0.295 0.290 0.295 0.285 0.295 3,784,000 1,100,870 0.2909 0.143 0.141 0.143 0.139 0.143 7,785,980 0.1414 3.51%
2016-03-03 0 0.285 0.285 0.290 0.285 0.290 180,000 51,550 0.2864 0.139 0.139 0.141 0.139 0.141 370,369 0.1392 -3.39%
2016-03-02 0 0.295 0.285 0.295 0.290 0.295 272,000 79,530 0.2924 0.143 0.139 0.143 0.141 0.143 559,669 0.1421 1.72%
2016-03-01 0 0.290 0.280 0.290 0.270 0.295 2,132,000 594,200 0.2787 0.141 0.136 0.141 0.131 0.143 4,386,815 0.1355 11.54%
2016-02-29 0 0.260 0.260 0.270 0.255 0.260 296,000 76,420 0.2582 0.126 0.126 0.131 0.124 0.126 609,051 0.1255 -1.89%
2016-02-26 0 0.265 0.265 0.275 0.265 0.265 30,000 7,950 0.2650 0.129 0.129 0.134 0.129 0.129 61,728 0.1288 0.00%
2016-02-25 0 0.265 0.265 0.270 0.265 0.280 1,140,000 313,580 0.2751 0.129 0.129 0.131 0.129 0.136 2,345,670 0.1337 -5.36%
2016-02-24 0 0.280 0.280 0.285 0.275 0.280 26,000 7,250 0.2788 0.136 0.136 0.139 0.134 0.136 53,498 0.1355 0.00%
2016-02-23 0 0.280 0.280 0.285 0.280 0.280 562,800 157,564 0.2800 0.136 0.136 0.139 0.136 0.136 1,158,020 0.1361 1.82%
2016-02-22 0 0.275 0.275 0.285 0.275 0.285 562,000 157,370 0.2800 0.134 0.134 0.139 0.134 0.139 1,156,374 0.1361 0.00%
2016-02-19 0 0.275 0.275 0.280 0.270 0.280 560,000 153,360 0.2739 0.134 0.134 0.136 0.131 0.136 1,152,259 0.1331 3.77%
2016-02-18 0 0.265 0.265 0.275 0.265 0.275 544,000 147,420 0.2710 0.129 0.129 0.134 0.129 0.134 1,119,337 0.1317 1.92%
2016-02-17 0 0.260 0.260 0.265 0.260 0.270 154,000 40,830 0.2651 0.126 0.126 0.129 0.126 0.131 316,871 0.1289 -1.89%
2016-02-16 0 0.265 0.265 0.270 0.255 0.270 596,000 159,070 0.2669 0.129 0.129 0.131 0.124 0.131 1,226,333 0.1297 3.92%
2016-02-15 0 0.255 0.255 0.265 0.255 0.265 204,000 52,020 0.2550 0.124 0.124 0.129 0.124 0.129 419,752 0.1239 2.82%
2016-02-12 0 0.248 0.248 0.255 0.245 0.260 490,000 124,762 0.2546 0.121 0.121 0.124 0.119 0.126 1,008,227 0.1237 1.64%
2016-02-11 0 0.244 0.240 0.244 0.244 0.250 300,000 73,700 0.2457 0.119 0.117 0.119 0.119 0.122 617,282 0.1194 -2.40%
2016-02-05 0 0.250 0.250 0.255 0.250 0.250 102,400 25,590 0.2499 0.122 0.122 0.124 0.122 0.122 210,699 0.1215 0.00%
2016-02-04 0 0.250 0.250 0.260 0.248 0.250 180,000 45,400 0.2522 0.122 0.122 0.126 0.121 0.122 370,369 0.1226 1.63%
2016-02-03 0 0.246 0.246 0.250 0.246 0.250 186,000 45,900 0.2468 0.120 0.120 0.122 0.120 0.122 382,715 0.1199 -3.53%
2016-02-02 0 0.255 0.255 0.260 0.255 0.260 234,000 59,810 0.2556 0.124 0.124 0.126 0.124 0.126 481,480 0.1242 -1.92%
2016-02-01 0 0.260 0.249 0.260 0.249 0.260 162,000 41,570 0.2566 0.126 0.121 0.126 0.121 0.126 333,332 0.1247 4.42%
2016-01-29 0 0.249 0.249 0.255 0.246 0.280 986,000 249,788 0.2533 0.121 0.121 0.124 0.120 0.136 2,028,799 0.1231 -0.40%
2016-01-28 0 0.250 0.248 0.250 0.250 0.260 494,000 126,420 0.2559 0.122 0.121 0.122 0.122 0.126 1,016,457 0.1244 0.00%
2016-01-27 0 0.250 0.248 0.250 0.245 0.250 472,000 117,428 0.2488 0.122 0.121 0.122 0.119 0.122 971,190 0.1209 2.04%
2016-01-26 0 0.245 0.245 0.255 0.245 0.275 672,000 171,032 0.2545 0.119 0.119 0.124 0.119 0.134 1,382,711 0.1237 -10.91%
2016-01-25 0 0.275 0.270 0.295 0.275 0.300 94,000 26,030 0.2769 0.134 0.131 0.143 0.134 0.146 193,415 0.1346 -5.17%
2016-01-22 0 0.290 0.270 0.295 0.260 0.290 398,000 110,890 0.2786 0.141 0.131 0.143 0.126 0.141 818,927 0.1354 9.43%
2016-01-21 0 0.265 0.255 0.260 0.250 0.290 1,866,000 490,520 0.2629 0.129 0.124 0.126 0.122 0.141 3,839,492 0.1278 -7.02%
2016-01-20 0 0.285 0.285 0.295 0.285 0.295 24,000 6,860 0.2858 0.139 0.139 0.143 0.139 0.143 49,383 0.1389 -8.06%
2016-01-19 0 0.310 0.300 0.310 0.295 0.310 456,000 136,230 0.2988 0.151 0.146 0.151 0.143 0.151 938,268 0.1452 0.00%
2016-01-18 0 0.310 0.295 0.315 0.285 0.310 1,448,000 432,410 0.2986 0.151 0.143 0.153 0.139 0.151 2,979,413 0.1451 1.64%
2016-01-15 0 0.305 0.305 0.320 0.305 0.320 380,000 116,130 0.3056 0.148 0.148 0.156 0.148 0.156 781,890 0.1485 -4.69%
2016-01-14 0 0.320 0.310 0.320 0.310 0.320 1,392,000 441,520 0.3172 0.156 0.151 0.156 0.151 0.156 2,864,187 0.1542 -1.54%
2016-01-13 0 0.325 0.315 0.325 0.310 0.325 772,000 244,500 0.3167 0.158 0.153 0.158 0.151 0.158 1,588,472 0.1539 6.56%
2016-01-12 0 0.305 0.305 0.315 0.300 0.310 1,296,000 391,880 0.3024 0.148 0.148 0.153 0.146 0.151 2,666,657 0.1470 -1.61%
2016-01-11 0 0.310 0.310 0.320 0.300 0.310 906,000 275,630 0.3042 0.151 0.151 0.156 0.146 0.151 1,864,191 0.1479 -6.06%
2016-01-08 0 0.330 0.325 0.330 0.325 0.330 66,000 21,730 0.3292 0.160 0.158 0.160 0.158 0.160 135,802 0.1600 1.54%
2016-01-07 0 0.325 0.325 0.335 0.320 0.325 950,000 308,300 0.3245 0.158 0.158 0.163 0.156 0.158 1,954,725 0.1577 -4.41%
2016-01-06 0 0.340 0.330 0.340 0.320 0.340 536,000 175,420 0.3273 0.165 0.160 0.165 0.156 0.165 1,102,877 0.1591 -1.45%
2016-01-05 0 0.345 0.335 0.350 0.330 0.345 1,044,000 350,720 0.3359 0.168 0.163 0.170 0.160 0.168 2,148,140 0.1633 4.55%
2016-01-04 0 0.330 0.330 0.345 0.330 0.345 500,000 168,500 0.3370 0.160 0.160 0.168 0.160 0.168 1,028,803 0.1638 -4.35%
2015-12-31 0 0.345 0.345 0.350 0.340 0.345 78,000 26,720 0.3426 0.168 0.168 0.170 0.165 0.168 160,493 0.1665 0.00%
2015-12-30 0 0.345 0.345 0.355 0.340 0.345 466,000 160,750 0.3450 0.168 0.168 0.173 0.165 0.168 958,844 0.1676 0.00%
2015-12-29 0 0.345 0.340 0.345 0.335 0.350 1,032,000 353,640 0.3427 0.168 0.165 0.168 0.163 0.170 2,123,449 0.1665 -4.17%
2015-12-28 0 0.360 0.340 0.360 0.340 0.360 818,000 278,240 0.3401 0.175 0.165 0.175 0.165 0.175 1,683,121 0.1653 5.88%
2015-12-24 0 0.340 0.340 0.360 0.340 0.340 110,000 37,400 0.3400 0.165 0.165 0.175 0.165 0.165 226,337 0.1652 0.00%
2015-12-23 0 0.340 0.340 0.360 0.335 0.340 228,000 76,520 0.3356 0.165 0.165 0.175 0.163 0.165 469,134 0.1631 0.00%
2015-12-22 0 0.340 0.335 0.340 0.330 0.340 34,000 11,450 0.3368 0.165 0.163 0.165 0.160 0.165 69,959 0.1637 -2.86%
2015-12-21 0 0.350 0.330 0.360 - - 0 0 - 0.170 0.160 0.175 - - 0 - 0.00%
2015-12-18 0 0.350 0.340 0.350 0.350 0.350 144,000 50,400 0.3500 0.170 0.165 0.170 0.170 0.170 296,295 0.1701 2.94%
2015-12-17 0 0.340 0.340 0.350 0.340 0.355 156,000 53,400 0.3423 0.165 0.165 0.170 0.165 0.173 320,986 0.1664 -1.45%
2015-12-16 0 0.345 0.335 0.355 0.330 0.345 696,200 236,634 0.3399 0.168 0.163 0.173 0.160 0.168 1,432,505 0.1652 1.47%
2015-12-15 0 0.340 0.340 0.355 0.340 0.345 558,000 190,450 0.3413 0.165 0.165 0.173 0.165 0.168 1,148,144 0.1659 0.00%
2015-12-14 0 0.340 0.335 0.345 0.330 0.345 96,000 32,170 0.3351 0.165 0.163 0.168 0.160 0.168 197,530 0.1629 -2.86%
2015-12-11 0 0.350 0.340 0.350 0.345 0.350 358,000 124,990 0.3491 0.170 0.165 0.170 0.168 0.170 736,623 0.1697 0.00%
2015-12-10 0 0.350 0.350 0.360 0.330 0.350 1,074,000 370,460 0.3449 0.170 0.170 0.175 0.160 0.170 2,209,868 0.1676 0.00%
2015-12-09 0 0.350 0.350 0.355 0.350 0.350 440,000 154,000 0.3500 0.170 0.170 0.173 0.170 0.170 905,346 0.1701 -1.41%
2015-12-08 0 0.355 0.350 0.360 0.350 0.365 1,220,000 429,320 0.3519 0.173 0.170 0.175 0.170 0.177 2,510,279 0.1710 -2.74%
2015-12-07 0 0.365 0.360 0.370 0.350 0.370 1,430,000 511,630 0.3578 0.177 0.175 0.180 0.170 0.180 2,942,376 0.1739 -2.67%
2015-12-04 0 0.375 0.370 0.375 0.350 0.375 522,000 190,820 0.3656 0.182 0.180 0.182 0.170 0.182 1,074,070 0.1777 1.35%
2015-12-03 0 0.370 0.370 0.375 0.370 0.380 236,000 88,620 0.3755 0.180 0.180 0.182 0.180 0.185 485,595 0.1825 -1.33%
2015-12-02 0 0.375 0.370 0.380 0.375 0.385 346,000 129,780 0.3751 0.182 0.180 0.185 0.182 0.187 711,932 0.1823 -1.32%
2015-12-01 0 0.380 0.375 0.390 0.380 0.380 326,000 123,880 0.3800 0.185 0.182 0.190 0.185 0.185 670,779 0.1847 0.00%
2015-11-30 0 0.380 0.380 0.385 0.380 0.390 548,000 209,640 0.3826 0.185 0.185 0.187 0.185 0.190 1,127,568 0.1859 -2.56%
2015-11-27 0 0.390 0.390 0.395 0.385 0.400 610,000 240,350 0.3940 0.190 0.190 0.192 0.187 0.194 1,255,139 0.1915 -2.50%
2015-11-26 0 0.400 0.390 0.400 0.390 0.410 874,000 349,520 0.3999 0.194 0.190 0.194 0.190 0.199 1,798,347 0.1944 -2.44%
2015-11-25 0 0.410 0.405 0.410 0.410 0.415 716,000 293,770 0.4103 0.199 0.197 0.199 0.199 0.202 1,473,246 0.1994 -1.20%
2015-11-24 0 0.415 0.410 0.415 0.410 0.420 406,000 168,260 0.4144 0.202 0.199 0.202 0.199 0.204 835,388 0.2014 -1.19%
2015-11-23 0 0.420 0.410 0.420 0.405 0.425 4,192,000 1,747,650 0.4169 0.204 0.199 0.204 0.197 0.207 8,625,483 0.2026 3.70%
2015-11-20 0 0.405 0.405 0.415 0.400 0.410 2,188,000 884,950 0.4045 0.197 0.197 0.202 0.194 0.199 4,502,041 0.1966 2.53%
2015-11-19 0 0.395 0.390 0.395 0.390 0.400 1,002,000 399,330 0.3985 0.192 0.190 0.192 0.190 0.194 2,061,721 0.1937 0.00%
2015-11-18 0 0.395 0.395 0.400 0.385 0.400 858,000 334,890 0.3903 0.192 0.192 0.194 0.187 0.194 1,765,426 0.1897 1.28%
2015-11-17 0 0.390 0.380 0.390 0.380 0.390 1,116,000 429,670 0.3850 0.190 0.185 0.190 0.185 0.190 2,296,288 0.1871 -1.27%
2015-11-16 0 0.395 0.385 0.395 0.380 0.395 1,346,000 522,770 0.3884 0.192 0.187 0.192 0.185 0.192 2,769,537 0.1888 0.00%
2015-11-13 0 0.395 0.390 0.395 0.385 0.415 4,814,000 1,919,760 0.3988 0.192 0.190 0.192 0.187 0.202 9,905,313 0.1938 3.95%
2015-11-12 0 0.380 0.375 0.380 0.380 0.385 738,000 280,940 0.3807 0.185 0.182 0.185 0.185 0.187 1,518,513 0.1850 2.70%
2015-11-11 0 0.370 0.370 0.375 0.370 0.380 376,000 141,410 0.3761 0.180 0.180 0.182 0.180 0.185 773,660 0.1828 -1.33%
2015-11-10 0 0.375 0.375 0.380 0.360 0.375 534,000 196,410 0.3678 0.182 0.182 0.185 0.175 0.182 1,098,761 0.1788 0.00%
2015-11-09 0 0.375 0.375 0.380 0.375 0.380 382,000 144,420 0.3781 0.182 0.182 0.185 0.182 0.185 786,005 0.1837 0.00%
2015-11-06 0 0.375 0.375 0.380 0.375 0.380 582,000 220,150 0.3783 0.182 0.182 0.185 0.182 0.185 1,197,526 0.1838 -1.32%
2015-11-05 0 0.380 0.375 0.385 0.370 0.385 672,000 252,540 0.3758 0.185 0.182 0.187 0.180 0.187 1,382,711 0.1826 -1.30%
2015-11-04 0 0.385 0.375 0.385 0.380 0.385 676,000 259,640 0.3841 0.187 0.182 0.187 0.185 0.187 1,390,941 0.1867 4.05%
2015-11-03 0 0.370 0.370 0.375 0.370 0.375 284,000 105,580 0.3718 0.180 0.180 0.182 0.180 0.182 584,360 0.1807 1.37%
2015-11-02 0 0.365 0.365 0.370 0.350 0.370 326,000 117,230 0.3596 0.177 0.177 0.180 0.170 0.180 670,779 0.1748 -2.67%
2015-10-30 0 0.375 0.370 0.375 0.370 0.375 336,000 125,740 0.3742 0.182 0.180 0.182 0.180 0.182 691,355 0.1819 0.00%
2015-10-29 0 0.375 0.375 0.385 0.375 0.380 616,000 232,770 0.3779 0.182 0.182 0.187 0.182 0.185 1,267,485 0.1836 -2.60%
2015-10-28 0 0.385 0.370 0.385 0.370 0.385 376,000 141,900 0.3774 0.187 0.180 0.187 0.180 0.187 773,660 0.1834 1.32%
2015-10-27 0 0.380 0.375 0.385 0.370 0.385 1,168,000 437,360 0.3745 0.185 0.182 0.187 0.180 0.187 2,403,283 0.1820 -1.30%
2015-10-26 0 0.385 0.380 0.385 0.380 0.390 1,136,000 437,990 0.3856 0.187 0.185 0.187 0.185 0.190 2,337,440 0.1874 -2.53%
2015-10-23 0 0.395 0.390 0.395 0.390 0.400 688,000 271,130 0.3941 0.192 0.190 0.192 0.190 0.194 1,415,633 0.1915 -1.25%
2015-10-22 0 0.400 0.395 0.400 0.390 0.405 982,000 387,750 0.3949 0.194 0.192 0.194 0.190 0.197 2,020,569 0.1919 0.00%
2015-10-20 0 0.400 0.400 0.405 0.400 0.410 554,000 222,120 0.4009 0.194 0.194 0.197 0.194 0.199 1,139,913 0.1949 -2.44%
2015-10-19 0 0.410 0.405 0.410 0.405 0.415 792,000 323,570 0.4085 0.199 0.197 0.199 0.197 0.202 1,629,624 0.1986 -1.20%
2015-10-16 0 0.415 0.405 0.415 0.400 0.415 1,284,000 518,690 0.4040 0.202 0.197 0.202 0.194 0.202 2,641,966 0.1963 1.22%
2015-10-15 0 0.410 0.410 0.415 0.395 0.410 1,660,000 673,260 0.4056 0.199 0.199 0.202 0.192 0.199 3,415,625 0.1971 1.23%
2015-10-14 0 0.405 0.405 0.410 0.400 0.415 1,226,000 494,590 0.4034 0.197 0.197 0.199 0.194 0.202 2,522,624 0.1961 0.00%
2015-10-13 0 0.405 0.405 0.410 0.405 0.415 648,000 265,610 0.4099 0.197 0.197 0.199 0.197 0.202 1,333,328 0.1992 -1.22%
2015-10-12 0 0.410 0.410 0.415 0.405 0.445 3,710,000 1,541,590 0.4155 0.199 0.199 0.202 0.197 0.216 7,633,717 0.2019 -5.75%
2015-10-09 0 0.435 0.430 0.435 0.425 0.465 8,276,000 3,658,080 0.4420 0.211 0.209 0.211 0.207 0.226 17,028,744 0.2148 3.57%
2015-10-08 0 0.420 0.420 0.425 0.405 0.440 7,664,400 3,189,066 0.4161 0.204 0.204 0.207 0.197 0.214 15,770,312 0.2022 3.70%
2015-10-07 0 0.405 0.400 0.405 0.370 0.410 16,888,000 6,735,820 0.3989 0.197 0.194 0.197 0.180 0.199 34,748,843 0.1938 8.00%
2015-10-06 0 0.375 0.370 0.375 0.335 0.380 2,998,000 1,093,730 0.3648 0.182 0.180 0.182 0.163 0.185 6,168,702 0.1773 10.29%
2015-10-05 0 0.340 0.335 0.340 0.330 0.340 244,000 81,700 0.3348 0.165 0.163 0.165 0.160 0.165 502,056 0.1627 1.49%
2015-10-02 0 0.335 0.330 0.335 0.325 0.335 250,000 82,300 0.3292 0.163 0.160 0.163 0.158 0.163 514,401 0.1600 0.00%
2015-09-30 0 0.335 0.320 0.340 0.325 0.335 188,000 61,120 0.3251 0.163 0.156 0.165 0.158 0.163 386,830 0.1580 1.52%
2015-09-29 0 0.330 0.325 0.330 0.320 0.335 998,000 324,500 0.3252 0.160 0.158 0.160 0.156 0.163 2,053,490 0.1580 -1.49%
2015-09-25 0 0.335 0.335 0.340 0.320 0.325 216,000 69,620 0.3223 0.163 0.163 0.165 0.156 0.158 444,443 0.1566 1.52%
2015-09-24 0 0.330 0.325 0.335 0.315 0.340 208,000 66,980 0.3220 0.160 0.158 0.163 0.153 0.165 427,982 0.1565 1.54%
2015-09-23 0 0.325 0.325 0.335 0.320 0.330 422,000 137,200 0.3251 0.158 0.158 0.163 0.156 0.160 868,310 0.1580 -4.41%
2015-09-22 0 0.340 0.330 0.340 0.300 0.350 1,150,000 383,670 0.3336 0.165 0.160 0.165 0.146 0.170 2,366,246 0.1621 -1.45%
2015-09-21 0 0.345 0.345 0.350 0.340 0.345 772,000 263,680 0.3416 0.168 0.168 0.170 0.165 0.168 1,588,472 0.1660 1.47%
2015-09-18 0 0.340 0.340 0.350 - - 0 0 - 0.165 0.165 0.170 - - 0 - 0.00%
2015-09-17 0 0.340 0.330 0.345 0.330 0.350 438,000 148,340 0.3387 0.165 0.160 0.168 0.160 0.170 901,231 0.1646 0.00%
2015-09-16 0 0.340 0.335 0.340 0.330 0.340 242,000 81,230 0.3357 0.165 0.163 0.165 0.160 0.165 497,941 0.1631 3.03%
2015-09-15 0 0.330 0.315 0.340 0.315 0.350 908,000 292,370 0.3220 0.160 0.153 0.165 0.153 0.170 1,868,306 0.1565 -2.94%
2015-09-14 0 0.340 0.335 0.340 0.340 0.350 22,000 7,600 0.3455 0.165 0.163 0.165 0.165 0.170 45,267 0.1679 -2.86%
2015-09-11 0 0.350 0.340 0.350 0.345 0.365 1,118,000 396,470 0.3546 0.170 0.165 0.170 0.168 0.177 2,300,403 0.1723 1.45%
2015-09-10 0 0.345 0.340 0.350 0.340 0.345 118,000 40,130 0.3401 0.168 0.165 0.170 0.165 0.168 242,797 0.1653 -1.43%
2015-09-09 0 0.350 0.345 0.350 0.335 0.350 866,000 298,960 0.3452 0.170 0.168 0.170 0.163 0.170 1,781,886 0.1678 1.45%
2015-09-08 0 0.345 0.340 0.345 0.325 0.345 102,000 34,140 0.3347 0.168 0.165 0.168 0.158 0.168 209,876 0.1627 1.47%
2015-09-07 0 0.340 0.330 0.345 0.335 0.340 270,000 91,190 0.3377 0.165 0.160 0.168 0.163 0.165 555,554 0.1641 3.03%
2015-09-04 0 0.330 0.325 0.335 0.315 0.330 638,000 208,290 0.3265 0.160 0.158 0.163 0.153 0.160 1,312,752 0.1587 -4.35%
2015-09-02 0 0.345 0.335 0.345 0.340 0.345 56,000 19,260 0.3439 0.168 0.163 0.168 0.165 0.168 115,226 0.1671 -1.43%
2015-09-01 0 0.350 0.350 0.355 0.350 0.355 248,000 87,100 0.3512 0.170 0.170 0.173 0.170 0.173 510,286 0.1707 -1.41%
2015-08-31 0 0.355 0.350 0.355 0.350 0.355 540,000 191,500 0.3546 0.173 0.170 0.173 0.170 0.173 1,111,107 0.1724 -2.74%
2015-08-28 0 0.365 0.360 0.370 0.360 0.370 196,000 71,610 0.3654 0.177 0.175 0.180 0.175 0.180 403,291 0.1776 0.00%
2015-08-27 0 0.365 0.365 0.370 0.355 0.370 1,150,000 414,990 0.3609 0.177 0.177 0.180 0.173 0.180 2,366,246 0.1754 1.39%
2015-08-26 0 0.360 0.345 0.360 0.340 0.360 832,000 294,080 0.3535 0.175 0.168 0.175 0.165 0.175 1,711,928 0.1718 2.86%
2015-08-25 0 0.350 0.345 0.350 0.340 0.370 1,768,000 617,940 0.3495 0.170 0.168 0.170 0.165 0.180 3,637,847 0.1699 -2.78%
2015-08-24 0 0.360 0.355 0.365 0.340 0.380 1,806,000 653,040 0.3616 0.175 0.173 0.177 0.165 0.185 3,716,036 0.1757 -12.20%
2015-08-21 0 0.410 0.395 0.410 0.380 0.410 2,420,000 958,420 0.3960 0.199 0.192 0.199 0.185 0.199 4,979,406 0.1925 0.00%
2015-08-20 0 0.410 0.405 0.410 0.405 0.435 2,090,000 873,170 0.4178 0.199 0.197 0.199 0.197 0.211 4,300,396 0.2030 -6.82%
2015-08-19 0 0.440 0.440 0.445 0.415 0.450 5,186,000 2,240,430 0.4320 0.214 0.214 0.216 0.202 0.219 10,670,743 0.2100 7.32%
2015-08-18 0 0.410 0.410 0.415 0.410 0.420 1,212,000 499,940 0.4125 0.199 0.199 0.202 0.199 0.204 2,493,818 0.2005 -1.20%
2015-08-17 0 0.415 0.415 0.420 0.410 0.415 460,000 190,150 0.4134 0.202 0.202 0.204 0.199 0.202 946,499 0.2009 -1.19%
2015-08-14 0 0.420 0.410 0.420 0.410 0.420 670,000 276,540 0.4127 0.204 0.199 0.204 0.199 0.204 1,378,596 0.2006 2.44%
2015-08-13 0 0.410 0.405 0.410 0.400 0.410 1,486,000 601,360 0.4047 0.199 0.197 0.199 0.194 0.199 3,057,602 0.1967 2.50%
2015-08-12 0 0.400 0.395 0.405 0.390 0.405 1,248,000 496,270 0.3977 0.194 0.192 0.197 0.190 0.197 2,567,892 0.1933 -1.23%
2015-08-11 0 0.405 0.400 0.405 0.400 0.430 1,406,000 581,070 0.4133 0.197 0.194 0.197 0.194 0.209 2,892,993 0.2009 0.00%
2015-08-10 0 0.405 0.400 0.405 0.380 0.405 580,000 229,550 0.3958 0.197 0.194 0.197 0.185 0.197 1,193,411 0.1923 1.25%
2015-08-07 0 0.400 0.400 0.405 0.400 0.405 370,000 148,050 0.4001 0.194 0.194 0.197 0.194 0.197 761,314 0.1945 0.00%
2015-08-06 0 0.400 0.400 0.410 0.400 0.405 268,000 107,440 0.4009 0.194 0.194 0.199 0.194 0.197 551,438 0.1948 0.00%
2015-08-05 0 0.400 0.400 0.410 0.400 0.405 250,000 100,050 0.4002 0.194 0.194 0.199 0.194 0.197 514,401 0.1945 -2.44%
2015-08-04 0 0.410 0.400 0.410 0.405 0.410 300,000 122,590 0.4086 0.199 0.194 0.199 0.197 0.199 617,282 0.1986 2.50%
2015-08-03 0 0.400 0.395 0.400 0.395 0.410 1,268,000 515,680 0.4067 0.194 0.192 0.194 0.192 0.199 2,609,044 0.1977 -2.44%
2015-07-31 0 0.410 0.410 0.415 - - 0 0 - 0.199 0.199 0.202 - - 0 - 1.23%
2015-07-30 0 0.405 0.405 0.410 0.405 0.410 340,000 138,050 0.4060 0.197 0.197 0.199 0.197 0.199 699,586 0.1973 -3.57%
2015-07-29 0 0.420 0.405 0.420 0.405 0.420 480,000 199,500 0.4156 0.204 0.197 0.204 0.197 0.204 987,651 0.2020 1.20%
2015-07-28 0 0.415 0.405 0.415 0.395 0.420 664,000 273,050 0.4112 0.202 0.197 0.202 0.192 0.204 1,366,250 0.1999 3.75%
2015-07-27 0 0.400 0.400 0.410 0.400 0.425 1,538,000 636,360 0.4138 0.194 0.194 0.199 0.194 0.207 3,164,597 0.2011 -8.05%
2015-07-24 0 0.435 0.435 0.440 0.435 0.435 404,000 175,740 0.4350 0.211 0.211 0.214 0.211 0.211 831,273 0.2114 -1.14%
2015-07-23 0 0.440 0.440 0.450 0.435 0.450 340,000 150,860 0.4437 0.214 0.214 0.219 0.211 0.219 699,586 0.2156 -1.12%
2015-07-22 0 0.445 0.440 0.445 0.430 0.450 1,610,000 707,100 0.4392 0.216 0.214 0.216 0.209 0.219 3,312,745 0.2134 0.00%
2015-07-21 0 0.445 0.435 0.445 0.435 0.445 308,000 135,130 0.4387 0.216 0.211 0.216 0.211 0.216 633,743 0.2132 0.00%
2015-07-20 0 0.445 0.445 0.455 0.445 0.465 776,000 349,680 0.4506 0.216 0.216 0.221 0.216 0.226 1,596,702 0.2190 -3.26%
2015-07-17 0 0.460 0.455 0.460 0.445 0.465 1,272,000 581,640 0.4573 0.224 0.221 0.224 0.216 0.226 2,617,274 0.2222 2.22%
2015-07-16 0 0.450 0.440 0.450 0.425 0.450 966,000 424,950 0.4399 0.219 0.214 0.219 0.207 0.219 1,987,647 0.2138 2.27%
2015-07-15 0 0.440 0.440 0.445 0.440 0.460 1,696,000 762,140 0.4494 0.214 0.214 0.216 0.214 0.224 3,489,699 0.2184 -6.38%
2015-07-14 0 0.470 0.465 0.470 0.460 0.480 4,528,000 2,112,460 0.4665 0.228 0.226 0.228 0.224 0.233 9,316,838 0.2267 4.44%
2015-07-13 0 0.450 0.445 0.450 0.435 0.455 2,966,000 1,313,660 0.4429 0.219 0.216 0.219 0.211 0.221 6,102,858 0.2153 2.27%
2015-07-10 0 0.440 0.425 0.440 0.390 0.440 6,562,000 2,819,090 0.4296 0.214 0.207 0.214 0.190 0.214 13,502,008 0.2088 4.76%
2015-07-09 0 0.420 0.410 0.420 0.365 0.425 4,208,000 1,704,410 0.4050 0.204 0.199 0.204 0.177 0.207 8,658,404 0.1969 15.07%
2015-07-08 0 0.365 0.365 0.385 0.340 0.390 8,474,000 3,174,870 0.3747 0.177 0.177 0.187 0.165 0.190 17,436,150 0.1821 -12.05%
2015-07-07 0 0.415 0.400 0.415 0.380 0.415 4,966,000 1,972,640 0.3972 0.202 0.194 0.202 0.185 0.202 10,218,069 0.1931 0.00%
2015-07-06 0 0.415 0.400 0.415 0.360 0.470 12,424,000 4,854,070 0.3907 0.202 0.194 0.202 0.175 0.228 25,563,692 0.1899 -11.70%
2015-07-03 0 0.470 0.465 0.485 0.460 0.510 8,378,000 4,004,730 0.4780 0.228 0.226 0.236 0.224 0.248 17,238,620 0.2323 -7.84%
2015-07-02 0 0.510 0.500 0.510 0.500 0.530 1,078,000 549,520 0.5098 0.248 0.243 0.248 0.243 0.258 2,218,099 0.2477 -5.56%
2015-06-30 0 0.540 0.530 0.550 0.520 0.550 840,000 448,380 0.5338 0.262 0.258 0.267 0.253 0.267 1,728,389 0.2594 0.00%
2015-06-29 0 0.540 0.530 0.540 0.520 0.570 2,792,000 1,509,040 0.5405 0.262 0.258 0.262 0.253 0.277 5,744,835 0.2627 -5.26%
2015-06-26 0 0.570 0.570 0.580 0.560 0.590 1,924,000 1,103,020 0.5733 0.277 0.277 0.282 0.272 0.287 3,958,833 0.2786 -1.72%
2015-06-25 0 0.580 0.570 0.580 0.570 0.580 1,308,000 747,180 0.5712 0.282 0.277 0.282 0.277 0.282 2,691,348 0.2776 -1.69%
2015-06-24 0 0.590 0.570 0.590 0.560 0.590 1,744,000 1,005,100 0.5763 0.287 0.277 0.287 0.272 0.287 3,588,464 0.2801 5.36%
2015-06-23 0 0.560 0.550 0.560 0.550 0.570 2,120,000 1,183,900 0.5584 0.272 0.267 0.272 0.267 0.277 4,362,124 0.2714 -3.45%
2015-06-22 0 0.580 0.560 0.580 0.560 0.580 1,188,000 678,560 0.5712 0.282 0.272 0.282 0.272 0.282 2,444,435 0.2776 -1.69%
2015-06-19 0 0.590 0.580 0.590 0.570 0.610 948,000 553,760 0.5841 0.287 0.282 0.287 0.277 0.296 1,950,610 0.2839 -1.67%
2015-06-18 0 0.600 0.590 0.600 0.590 0.610 1,170,000 695,400 0.5944 0.292 0.287 0.292 0.287 0.296 2,407,399 0.2889 -3.23%
2015-06-17 0 0.620 0.610 0.620 0.550 0.640 10,153,000 6,176,580 0.6084 0.301 0.296 0.301 0.267 0.311 20,890,869 0.2957 12.73%
2015-06-16 0 0.550 0.550 0.560 0.540 0.560 1,246,000 693,060 0.5562 0.267 0.267 0.272 0.262 0.272 2,563,777 0.2703 -1.79%
2015-06-15 0 0.560 0.560 0.570 0.550 0.560 2,576,000 1,430,720 0.5554 0.272 0.272 0.277 0.267 0.272 5,300,392 0.2699 -1.75%
2015-06-12 0 0.570 0.560 0.570 0.560 0.580 1,870,000 1,065,260 0.5697 0.277 0.272 0.277 0.272 0.282 3,847,722 0.2769 -1.72%
2015-06-11 0 0.580 0.570 0.580 0.560 0.590 3,120,000 1,793,200 0.5747 0.282 0.277 0.282 0.272 0.287 6,419,729 0.2793 0.00%
2015-06-10 0 0.580 0.580 0.590 0.570 0.620 3,951,500 2,352,665 0.5954 0.282 0.282 0.287 0.277 0.301 8,130,628 0.2894 -4.92%
2015-06-09 0 0.610 0.600 0.610 0.600 0.660 5,550,000 3,437,280 0.6193 0.296 0.292 0.296 0.292 0.321 11,419,711 0.3010 -6.15%
2015-06-08 0 0.650 0.650 0.660 0.640 0.660 4,482,000 2,918,220 0.6511 0.316 0.316 0.321 0.311 0.321 9,222,188 0.3164 -1.52%
2015-06-05 0 0.660 0.660 0.670 0.650 0.680 5,718,000 3,820,740 0.6682 0.321 0.321 0.326 0.316 0.330 11,765,389 0.3247 -1.49%
2015-06-04 0 0.670 0.670 0.680 0.640 0.710 18,385,000 12,336,120 0.6710 0.326 0.326 0.330 0.311 0.345 37,829,079 0.3261 0.00%
2015-06-03 0 0.670 0.660 0.670 0.660 0.690 2,508,000 1,689,300 0.6736 0.326 0.321 0.326 0.321 0.335 5,160,475 0.3274 0.00%
2015-06-02 0 0.670 0.660 0.680 0.650 0.680 4,558,000 3,041,260 0.6672 0.326 0.321 0.330 0.316 0.330 9,378,566 0.3243 0.00%
2015-06-01 0 0.670 0.670 0.680 0.670 0.680 2,700,000 1,822,520 0.6750 0.326 0.326 0.330 0.326 0.330 5,555,535 0.3281 -1.47%
2015-05-29 0 0.680 0.670 0.680 0.660 0.690 2,690,000 1,818,040 0.6759 0.330 0.326 0.330 0.321 0.335 5,534,959 0.3285 -1.45%
2015-05-28 0 0.690 0.680 0.690 0.670 0.750 19,956,000 13,929,900 0.6980 0.335 0.330 0.335 0.326 0.365 41,061,577 0.3392 -5.48%
2015-05-27 0 0.730 0.720 0.730 0.670 0.740 21,944,000 15,541,500 0.7082 0.355 0.350 0.355 0.326 0.360 45,152,097 0.3442 7.35%
2015-05-26 0 0.680 0.670 0.680 0.660 0.700 10,386,000 7,030,680 0.6769 0.330 0.326 0.330 0.321 0.340 21,370,292 0.3290 3.03%
2015-05-22 0 0.660 0.650 0.660 0.650 0.690 4,674,600 3,095,212 0.6621 0.321 0.316 0.321 0.316 0.335 9,618,483 0.3218 -2.94%
2015-05-21 0 0.680 0.670 0.680 0.650 0.680 7,568,000 5,046,140 0.6668 0.330 0.326 0.330 0.316 0.330 15,571,959 0.3241 6.25%
2015-05-20 0 0.640 0.640 0.650 0.640 0.660 2,910,000 1,888,100 0.6488 0.311 0.311 0.316 0.311 0.321 5,987,632 0.3153 -3.03%
2015-05-19 0 0.660 0.650 0.660 0.630 0.670 6,322,000 4,147,000 0.6560 0.321 0.316 0.321 0.306 0.326 13,008,182 0.3188 3.13%
2015-05-18 0 0.640 0.640 0.650 0.630 0.670 6,784,000 4,387,760 0.6468 0.311 0.311 0.316 0.306 0.326 13,958,796 0.3143 -4.48%
2015-05-15 0 0.670 0.660 0.670 0.650 0.710 23,452,000 15,859,960 0.6763 0.326 0.321 0.326 0.316 0.345 48,254,966 0.3287 4.69%
2015-05-14 0 0.640 0.640 0.650 0.600 0.670 16,646,000 10,731,120 0.6447 0.311 0.311 0.316 0.292 0.326 34,250,903 0.3133 6.67%
2015-05-13 0 0.600 0.600 0.610 0.590 0.610 2,470,000 1,494,700 0.6051 0.292 0.292 0.296 0.287 0.296 5,082,286 0.2941 0.00%
2015-05-12 0 0.600 0.590 0.610 0.590 0.610 3,406,000 2,058,080 0.6043 0.292 0.287 0.296 0.287 0.296 7,008,205 0.2937 -1.64%
2015-05-11 0 0.610 0.600 0.610 0.600 0.630 3,700,000 2,271,320 0.6139 0.296 0.292 0.296 0.292 0.306 7,613,141 0.2983 1.67%
2015-05-08 0 0.600 0.600 0.610 0.580 0.630 14,040,000 8,621,120 0.6140 0.292 0.292 0.296 0.282 0.306 28,888,782 0.2984 5.26%
2015-05-07 0 0.570 0.570 0.590 0.570 0.630 6,658,000 3,997,880 0.6005 0.277 0.277 0.287 0.277 0.306 13,699,538 0.2918 -9.52%
2015-05-06 0 0.630 0.620 0.630 0.610 0.670 7,766,000 4,933,400 0.6353 0.306 0.301 0.306 0.296 0.326 15,979,365 0.3087 0.00%
2015-05-05 0 0.630 0.630 0.640 0.620 0.680 11,056,000 7,112,560 0.6433 0.306 0.306 0.311 0.301 0.330 22,748,887 0.3127 -4.55%
2015-05-04 0 0.660 0.660 0.670 0.600 0.680 19,294,000 12,440,360 0.6448 0.321 0.321 0.326 0.292 0.330 39,699,442 0.3134 8.20%
2015-04-30 0 0.610 0.600 0.620 0.590 0.620 6,616,000 3,991,760 0.6033 0.296 0.292 0.301 0.287 0.301 13,613,119 0.2932 -1.61%
2015-04-29 0 0.620 0.610 0.620 0.610 0.630 3,614,000 2,243,380 0.6207 0.301 0.296 0.301 0.296 0.306 7,436,187 0.3017 -3.12%
2015-04-28 0 0.640 0.630 0.640 0.610 0.650 11,064,000 6,954,580 0.6286 0.311 0.306 0.311 0.296 0.316 22,765,348 0.3055 1.59%
2015-04-27 0 0.630 0.620 0.630 0.610 0.650 22,318,000 14,077,900 0.6308 0.306 0.301 0.306 0.296 0.316 45,921,641 0.3066 1.61%
2015-04-24 0 0.620 0.610 0.630 0.550 0.630 21,282,000 12,768,980 0.6000 0.301 0.296 0.306 0.267 0.306 43,789,962 0.2916 8.77%
2015-04-23 0 0.570 0.570 0.580 0.530 0.590 20,126,000 11,359,160 0.5644 0.277 0.277 0.282 0.258 0.287 41,411,370 0.2743 5.56%
2015-04-22 0 0.540 0.540 0.550 0.510 0.550 7,142,800 3,787,684 0.5303 0.262 0.262 0.267 0.248 0.267 14,697,065 0.2577 3.85%
2015-04-21 0 0.520 0.520 0.530 0.500 0.520 2,701,000 1,398,140 0.5176 0.253 0.253 0.258 0.243 0.253 5,557,593 0.2516 1.96%
2015-04-20 0 0.510 0.500 0.510 0.500 0.530 4,002,000 2,047,540 0.5116 0.248 0.243 0.248 0.243 0.258 8,234,538 0.2487 -3.77%
2015-04-17 0 0.530 0.510 0.530 0.510 0.540 4,693,333 2,470,746 0.5264 0.258 0.248 0.258 0.248 0.262 9,657,028 0.2558 0.00%
2015-04-16 0 0.530 0.520 0.530 0.520 0.550 7,050,000 3,772,280 0.5351 0.258 0.253 0.258 0.253 0.267 14,506,119 0.2600 3.92%
2015-04-15 0 0.510 0.510 0.520 0.510 0.520 5,462,000 2,819,760 0.5163 0.248 0.248 0.253 0.248 0.253 11,238,642 0.2509 0.00%
2015-04-14 0 0.510 0.500 0.520 0.500 0.540 9,262,000 4,799,960 0.5182 0.248 0.243 0.253 0.243 0.262 19,057,543 0.2519 -5.56%
2015-04-13 0 0.540 0.540 0.550 0.510 0.550 16,180,000 8,721,140 0.5390 0.262 0.262 0.267 0.248 0.267 33,292,058 0.2620 5.88%
2015-04-10 0 0.510 0.500 0.510 0.485 0.510 6,312,000 3,152,990 0.4995 0.248 0.243 0.248 0.236 0.248 12,987,606 0.2428 2.00%
2015-04-09 0 0.500 0.500 0.510 0.500 0.560 23,834,000 12,526,180 0.5256 0.243 0.243 0.248 0.243 0.272 49,040,971 0.2554 -3.85%
2015-04-08 0 0.520 0.520 0.530 0.490 0.530 27,302,000 14,101,650 0.5165 0.253 0.253 0.258 0.238 0.258 56,176,748 0.2510 7.22%
2015-04-02 0 0.485 0.485 0.490 0.460 0.495 10,114,000 4,904,640 0.4849 0.236 0.236 0.238 0.224 0.241 20,810,623 0.2357 3.19%
2015-04-01 0 0.470 0.465 0.470 0.460 0.475 4,658,000 2,174,010 0.4667 0.228 0.226 0.228 0.224 0.231 9,584,327 0.2268 1.08%
2015-03-31 0 0.465 0.460 0.465 0.460 0.480 4,030,000 1,875,330 0.4653 0.226 0.224 0.226 0.224 0.233 8,292,150 0.2262 -3.12%
2015-03-30 0 0.480 0.475 0.480 0.475 0.485 1,736,000 829,500 0.4778 0.233 0.231 0.233 0.231 0.236 3,572,003 0.2322 2.13%
2015-03-27 0 0.470 0.470 0.480 0.470 0.490 4,266,000 2,046,030 0.4796 0.228 0.228 0.233 0.228 0.238 8,777,745 0.2331 -4.08%
2015-03-26 0 0.490 0.490 0.495 0.480 0.510 14,328,000 7,149,220 0.4990 0.238 0.238 0.241 0.233 0.248 29,481,373 0.2425 1.03%
2015-03-25 0 0.485 0.475 0.485 0.465 0.485 2,546,000 1,215,990 0.4776 0.236 0.231 0.236 0.226 0.236 5,238,664 0.2321 4.30%
2015-03-24 0 0.465 0.465 0.475 0.465 0.480 796,000 373,520 0.4692 0.226 0.226 0.231 0.226 0.233 1,637,854 0.2281 -3.12%
2015-03-23 0 0.480 0.475 0.480 0.470 0.485 2,178,000 1,036,080 0.4757 0.233 0.231 0.233 0.228 0.236 4,481,465 0.2312 2.13%
2015-03-20 0 0.470 0.465 0.475 0.470 0.510 11,060,000 5,342,950 0.4831 0.228 0.226 0.231 0.228 0.248 22,757,118 0.2348 -6.00%
2015-03-19 0 0.500 0.500 0.510 0.440 0.510 39,534,000 19,344,210 0.4893 0.243 0.243 0.248 0.214 0.248 81,345,379 0.2378 13.64%
2015-03-18 0 0.440 0.440 0.450 0.435 0.455 2,582,000 1,156,070 0.4477 0.214 0.214 0.219 0.211 0.221 5,312,738 0.2176 1.15%
2015-03-17 0 0.435 0.435 0.440 0.430 0.435 1,018,000 439,270 0.4315 0.211 0.211 0.214 0.209 0.211 2,094,642 0.2097 0.00%
2015-03-16 0 0.435 0.425 0.435 0.425 0.435 436,000 186,360 0.4274 0.211 0.207 0.211 0.207 0.211 897,116 0.2077 1.16%
2015-03-13 0 0.430 0.430 0.435 0.425 0.430 262,000 112,600 0.4298 0.209 0.209 0.211 0.207 0.209 539,093 0.2089 0.00%
2015-03-12 0 0.430 0.430 0.435 0.425 0.435 456,000 195,840 0.4295 0.209 0.209 0.211 0.207 0.211 938,268 0.2087 0.00%
2015-03-11 0 0.430 0.425 0.435 0.425 0.435 1,110,000 476,050 0.4289 0.209 0.207 0.211 0.207 0.211 2,283,942 0.2084 -1.15%
2015-03-10 0 0.435 0.435 0.440 0.435 0.450 1,280,010 566,544 0.4426 0.211 0.211 0.214 0.211 0.219 2,633,756 0.2151 -3.33%
2015-03-09 0 0.450 0.445 0.450 0.450 0.470 3,452,000 1,571,440 0.4552 0.219 0.216 0.219 0.219 0.228 7,102,854 0.2212 -4.26%
2015-03-06 0 0.470 0.465 0.470 0.415 0.470 8,532,000 3,838,670 0.4499 0.228 0.226 0.228 0.202 0.228 17,555,491 0.2187 11.90%
2015-03-05 0 0.420 0.410 0.420 0.410 0.425 1,162,000 481,510 0.4144 0.204 0.199 0.204 0.199 0.207 2,390,938 0.2014 -1.18%
2015-03-04 0 0.425 0.425 0.430 0.425 0.435 232,000 99,730 0.4299 0.207 0.207 0.209 0.207 0.211 477,364 0.2089 0.00%
2015-03-03 0 0.425 0.425 0.440 0.425 0.440 528,000 227,210 0.4303 0.207 0.207 0.214 0.207 0.214 1,086,416 0.2091 -1.16%
2015-03-02 0 0.430 0.430 0.435 0.425 0.435 227,000 98,025 0.4318 0.209 0.209 0.211 0.207 0.211 467,076 0.2099 0.00%
2015-02-27 0 0.430 0.430 0.435 0.430 0.435 546,000 236,140 0.4325 0.209 0.209 0.211 0.209 0.211 1,123,453 0.2102 -1.15%
2015-02-26 0 0.435 0.430 0.440 0.430 0.440 522,000 227,440 0.4357 0.211 0.209 0.214 0.209 0.214 1,074,070 0.2118 2.35%
2015-02-25 0 0.425 0.420 0.430 0.420 0.445 1,820,000 788,590 0.4333 0.207 0.204 0.209 0.204 0.216 3,744,842 0.2106 -4.49%
2015-02-24 0 0.445 0.440 0.445 0.430 0.450 1,292,000 565,030 0.4373 0.216 0.214 0.216 0.209 0.219 2,658,426 0.2125 0.00%
2015-02-23 0 0.445 0.440 0.445 0.440 0.455 994,000 440,560 0.4432 0.216 0.214 0.216 0.214 0.221 2,045,260 0.2154 -2.20%
2015-02-18 0 0.455 0.450 0.455 0.450 0.465 902,000 409,030 0.4535 0.221 0.219 0.221 0.219 0.226 1,855,960 0.2204 0.00%
2015-02-17 0 0.455 0.450 0.455 0.400 0.475 18,876,000 8,446,530 0.4475 0.221 0.219 0.221 0.194 0.231 38,839,363 0.2175 15.19%
2015-02-16 0 0.395 0.395 0.400 0.390 0.395 126,000 49,460 0.3925 0.192 0.192 0.194 0.190 0.192 259,258 0.1908 1.28%
2015-02-13 0 0.390 0.390 0.395 0.380 0.400 1,326,000 510,990 0.3854 0.190 0.190 0.192 0.185 0.194 2,728,385 0.1873 -2.50%
2015-02-12 0 0.400 0.395 0.400 0.380 0.410 718,000 283,810 0.3953 0.194 0.192 0.194 0.185 0.199 1,477,361 0.1921 3.90%
2015-02-11 0 0.385 0.380 0.385 0.375 0.390 378,000 144,350 0.3819 0.187 0.185 0.187 0.182 0.190 777,775 0.1856 0.00%
2015-02-10 0 0.385 0.385 0.390 0.385 0.390 794,000 307,890 0.3878 0.187 0.187 0.190 0.187 0.190 1,633,739 0.1885 -1.28%
2015-02-09 0 0.390 0.380 0.390 0.375 0.390 2,556,000 981,170 0.3839 0.190 0.185 0.190 0.182 0.190 5,259,240 0.1866 0.00%
2015-02-06 0 0.390 0.390 0.400 0.390 0.405 1,806,000 716,780 0.3969 0.190 0.190 0.194 0.190 0.197 3,716,036 0.1929 -3.70%
2015-02-05 0 0.405 0.395 0.400 0.400 0.430 4,812,000 1,959,520 0.4072 0.197 0.192 0.194 0.194 0.209 9,901,198 0.1979 -3.57%
2015-02-04 0 0.420 0.415 0.420 0.420 0.440 1,378,000 589,900 0.4281 0.204 0.202 0.204 0.204 0.214 2,835,380 0.2080 0.00%
2015-02-03 0 0.420 0.410 0.420 0.405 0.420 1,078,000 443,840 0.4117 0.204 0.199 0.204 0.197 0.204 2,218,099 0.2001 1.20%
2015-02-02 0 0.415 0.415 0.420 0.415 0.445 580,000 246,340 0.4247 0.202 0.202 0.204 0.202 0.216 1,193,411 0.2064 -2.35%
2015-01-30 0 0.425 0.420 0.425 0.415 0.425 986,000 415,280 0.4212 0.207 0.204 0.207 0.202 0.207 2,028,799 0.2047 0.00%
2015-01-29 0 0.425 0.420 0.430 0.420 0.435 416,000 176,740 0.4249 0.207 0.204 0.209 0.204 0.211 855,964 0.2065 -2.30%
2015-01-28 0 0.435 0.435 0.440 0.420 0.435 1,942,000 830,450 0.4276 0.211 0.211 0.214 0.204 0.211 3,995,870 0.2078 3.57%
2015-01-27 0 0.420 0.410 0.420 0.410 0.430 2,536,000 1,062,700 0.4190 0.204 0.199 0.204 0.199 0.209 5,218,088 0.2037 -3.45%
2015-01-26 0 0.435 0.430 0.435 0.430 0.445 1,620,000 703,540 0.4343 0.211 0.209 0.211 0.209 0.216 3,333,321 0.2111 -1.14%
2015-01-23 0 0.440 0.435 0.440 0.435 0.450 3,238,000 1,414,950 0.4370 0.214 0.211 0.214 0.211 0.219 6,662,527 0.2124 -3.30%
2015-01-22 0 0.455 0.455 0.460 0.455 0.460 958,000 437,360 0.4565 0.221 0.221 0.224 0.221 0.224 1,971,186 0.2219 -2.15%
2015-01-21 0 0.465 0.465 0.470 0.430 0.470 1,878,000 857,760 0.4567 0.226 0.226 0.228 0.209 0.228 3,864,183 0.2220 4.49%
2015-01-20 0 0.445 0.440 0.445 0.430 0.450 1,288,000 566,410 0.4398 0.216 0.214 0.216 0.209 0.219 2,650,196 0.2137 -1.11%
2015-01-19 0 0.450 0.450 0.455 0.445 0.470 2,508,000 1,141,740 0.4552 0.219 0.219 0.221 0.216 0.228 5,160,475 0.2212 -4.26%
2015-01-16 0 0.470 0.470 0.475 0.470 0.480 440,000 207,080 0.4706 0.228 0.228 0.231 0.228 0.233 905,346 0.2287 -2.08%
2015-01-15 0 0.480 0.475 0.480 0.475 0.480 800,000 383,270 0.4791 0.233 0.231 0.233 0.231 0.233 1,646,084 0.2328 0.00%
2015-01-14 0 0.480 0.480 0.485 0.480 0.490 542,000 262,960 0.4852 0.233 0.233 0.236 0.233 0.238 1,115,222 0.2358 -1.03%
2015-01-13 0 0.485 0.485 0.490 0.480 0.490 440,000 213,900 0.4861 0.236 0.236 0.238 0.233 0.238 905,346 0.2363 -1.02%
2015-01-12 0 0.490 0.485 0.490 0.485 0.495 356,000 173,860 0.4884 0.238 0.236 0.238 0.236 0.241 732,508 0.2373 0.00%
2015-01-09 0 0.490 0.490 0.495 0.490 0.510 1,824,000 908,800 0.4982 0.238 0.238 0.241 0.238 0.248 3,753,073 0.2421 -3.92%
2015-01-08 0 0.510 0.500 0.510 0.500 0.510 460,000 234,400 0.5096 0.248 0.243 0.248 0.243 0.248 946,499 0.2476 0.00%
2015-01-07 0 0.510 0.500 0.510 0.500 0.520 1,000,000 508,760 0.5088 0.248 0.243 0.248 0.243 0.253 2,057,606 0.2473 2.00%
2015-01-06 0 0.500 0.500 0.510 0.495 0.500 548,000 273,140 0.4984 0.243 0.243 0.248 0.241 0.243 1,127,568 0.2422 -1.96%
2015-01-05 0 0.510 0.500 0.510 0.485 0.520 2,360,000 1,182,250 0.5010 0.248 0.243 0.248 0.236 0.253 4,855,949 0.2435 5.15%
2015-01-02 0 0.485 0.480 0.485 0.475 0.485 628,000 303,140 0.4827 0.236 0.233 0.236 0.231 0.236 1,292,176 0.2346 2.11%
2014-12-31 0 0.475 0.475 0.480 0.475 0.480 100,000 47,800 0.4780 0.231 0.231 0.233 0.231 0.233 205,761 0.2323 -1.04%
2014-12-30 0 0.480 0.480 0.485 0.475 0.485 730,000 349,900 0.4793 0.233 0.233 0.236 0.231 0.236 1,502,052 0.2329 0.00%
2014-12-29 0 0.480 0.475 0.480 0.470 0.480 968,000 456,810 0.4719 0.233 0.231 0.233 0.228 0.233 1,991,762 0.2293 0.00%
2014-12-24 0 0.480 0.480 0.485 0.480 0.490 180,000 86,700 0.4817 0.233 0.233 0.236 0.233 0.238 370,369 0.2341 -2.04%
2014-12-23 0 0.490 0.485 0.490 0.480 0.490 434,000 209,690 0.4832 0.238 0.236 0.238 0.233 0.238 893,001 0.2348 2.08%
2014-12-22 0 0.480 0.480 0.490 0.475 0.490 1,866,000 896,000 0.4802 0.233 0.233 0.238 0.231 0.238 3,839,492 0.2334 -1.03%
2014-12-19 0 0.485 0.485 0.490 0.480 0.495 1,252,000 611,830 0.4887 0.236 0.236 0.238 0.233 0.241 2,576,122 0.2375 -2.02%
2014-12-18 0 0.495 0.490 0.495 0.490 0.500 462,000 228,650 0.4949 0.241 0.238 0.241 0.238 0.243 950,614 0.2405 0.00%
2014-12-17 0 0.495 0.490 0.495 0.490 0.500 1,412,000 703,930 0.4985 0.241 0.238 0.241 0.238 0.243 2,905,339 0.2423 -2.94%
2014-12-16 0 0.510 0.495 0.510 0.495 0.510 3,012,000 1,502,960 0.4990 0.248 0.241 0.248 0.241 0.248 6,197,508 0.2425 0.00%
2014-12-15 0 0.510 0.510 0.520 0.500 0.560 6,698,000 3,487,600 0.5207 0.248 0.248 0.253 0.243 0.272 13,781,842 0.2531 3.03%
2014-12-12 0 0.495 0.485 0.495 0.485 0.495 2,070,000 1,015,940 0.4908 0.241 0.236 0.241 0.236 0.241 4,259,244 0.2385 0.00%
2014-12-11 0 0.495 0.490 0.495 0.490 0.500 2,454,000 1,208,720 0.4926 0.241 0.238 0.241 0.238 0.243 5,049,364 0.2394 -2.94%
2014-12-10 0 0.510 0.500 0.510 0.500 0.510 2,722,000 1,368,820 0.5029 0.248 0.243 0.248 0.243 0.248 5,600,802 0.2444 0.00%
2014-12-09 0 0.510 0.510 0.520 0.500 0.540 3,590,000 1,849,740 0.5152 0.248 0.248 0.253 0.243 0.262 7,386,804 0.2504 -5.56%
2014-12-08 0 0.540 0.530 0.540 0.530 0.560 2,388,000 1,290,120 0.5403 0.262 0.258 0.262 0.258 0.272 4,913,562 0.2626 0.00%
2014-12-05 0 0.540 0.530 0.540 0.540 0.560 2,736,000 1,488,620 0.5441 0.262 0.258 0.262 0.262 0.272 5,629,609 0.2644 -1.82%
2014-12-04 0 0.550 0.540 0.550 0.540 0.570 3,196,000 1,759,540 0.5505 0.267 0.262 0.267 0.262 0.277 6,576,107 0.2676 -3.51%
2014-12-03 0 0.570 0.560 0.570 0.560 0.570 1,620,000 913,340 0.5638 0.277 0.272 0.277 0.272 0.277 3,333,321 0.2740 0.00%
2014-12-02 0 0.570 0.570 0.580 0.560 0.580 2,116,000 1,206,720 0.5703 0.277 0.277 0.282 0.272 0.282 4,353,893 0.2772 0.00%
2014-12-01 0 0.570 0.560 0.570 0.560 0.600 5,852,000 3,346,600 0.5719 0.277 0.272 0.277 0.272 0.292 12,041,108 0.2779 -3.39%
2014-11-28 0 0.590 0.580 0.590 0.590 0.610 3,668,000 2,188,640 0.5967 0.287 0.282 0.287 0.287 0.296 7,547,297 0.2900 -1.67%
2014-11-27 0 0.600 0.590 0.600 0.570 0.600 3,912,000 2,302,140 0.5885 0.292 0.287 0.292 0.277 0.292 8,049,353 0.2860 3.45%
2014-11-26 0 0.580 0.580 0.590 0.580 0.590 2,552,000 1,488,660 0.5833 0.282 0.282 0.287 0.282 0.287 5,251,009 0.2835 -1.69%
2014-11-25 0 0.590 0.580 0.600 0.590 0.600 1,460,000 861,600 0.5901 0.287 0.282 0.292 0.287 0.292 3,004,104 0.2868 -1.67%
2014-11-24 0 0.600 0.590 0.600 0.590 0.600 2,595,000 1,543,250 0.5947 0.292 0.287 0.292 0.287 0.292 5,339,486 0.2890 1.69%
2014-11-21 0 0.590 0.580 0.590 0.570 0.610 21,618,000 12,703,600 0.5876 0.287 0.282 0.287 0.277 0.296 44,481,317 0.2856 -7.81%
2014-11-20 0 0.640 0.630 0.640 0.630 0.650 838,000 532,540 0.6355 0.311 0.306 0.311 0.306 0.316 1,724,273 0.3088 -1.54%
2014-11-19 0 0.650 0.640 0.650 0.630 0.650 1,694,000 1,085,220 0.6406 0.316 0.311 0.316 0.306 0.316 3,485,584 0.3113 3.17%
2014-11-18 0 0.630 0.630 0.640 0.630 0.660 1,824,000 1,171,260 0.6421 0.306 0.306 0.311 0.306 0.321 3,753,073 0.3121 -3.08%
2014-11-17 0 0.650 0.640 0.650 0.640 0.660 540,000 346,300 0.6413 0.316 0.311 0.316 0.311 0.321 1,111,107 0.3117 0.00%
2014-11-14 0 0.650 0.640 0.650 0.630 0.650 990,000 638,220 0.6447 0.316 0.311 0.316 0.306 0.316 2,037,030 0.3133 0.00%
2014-11-13 0 0.650 0.640 0.650 0.640 0.650 1,616,000 1,036,140 0.6412 0.316 0.311 0.316 0.311 0.316 3,325,091 0.3116 0.00%
2014-11-12 0 0.650 0.640 0.650 0.640 0.660 1,458,000 945,940 0.6488 0.316 0.311 0.316 0.311 0.321 2,999,989 0.3153 0.00%
2014-11-11 0 0.650 0.640 0.650 0.640 0.660 2,672,000 1,724,200 0.6453 0.316 0.311 0.316 0.311 0.321 5,497,922 0.3136 -1.52%
2014-11-10 0 0.660 0.650 0.660 0.650 0.680 4,698,000 3,097,880 0.6594 0.321 0.316 0.321 0.316 0.330 9,666,631 0.3205 -1.49%
2014-11-07 0 0.670 0.660 0.670 0.660 0.680 3,744,000 2,481,100 0.6627 0.326 0.321 0.326 0.321 0.330 7,703,675 0.3221 1.52%
2014-11-06 0 0.660 0.660 0.670 0.660 0.670 1,724,000 1,143,440 0.6632 0.321 0.321 0.326 0.321 0.326 3,547,312 0.3223 -1.49%
2014-11-05 0 0.670 0.650 0.670 0.660 0.670 5,848,000 3,885,600 0.6644 0.326 0.316 0.326 0.321 0.326 12,032,877 0.3229 0.00%
2014-11-04 0 0.670 0.660 0.670 0.660 0.690 5,126,000 3,443,860 0.6718 0.326 0.321 0.326 0.321 0.335 10,547,286 0.3265 -2.90%
2014-11-03 0 0.690 0.680 0.690 0.680 0.710 4,986,000 3,460,560 0.6941 0.335 0.330 0.335 0.330 0.345 10,259,221 0.3373 -2.82%
2014-10-31 0 0.710 0.700 0.710 0.690 0.730 19,654,000 13,995,980 0.7121 0.345 0.340 0.345 0.335 0.355 40,440,180 0.3461 2.90%
2014-10-30 0 0.690 0.680 0.690 0.680 0.710 8,268,000 5,720,160 0.6918 0.335 0.330 0.335 0.330 0.345 17,012,283 0.3362 1.47%
2014-10-29 0 0.680 0.680 0.690 0.680 0.700 3,482,000 2,400,780 0.6895 0.330 0.330 0.335 0.330 0.340 7,164,583 0.3351 -1.45%
2014-10-28 0 0.690 0.680 0.690 0.680 0.690 2,560,000 1,743,600 0.6811 0.335 0.330 0.335 0.330 0.335 5,267,470 0.3310 1.47%
2014-10-27 0 0.680 0.670 0.680 0.670 0.690 3,468,000 2,339,320 0.6745 0.330 0.326 0.330 0.326 0.335 7,135,776 0.3278 -2.86%
2014-10-24 0 0.700 0.690 0.700 0.670 0.710 12,552,000 8,698,700 0.6930 0.340 0.335 0.340 0.326 0.345 25,827,065 0.3368 2.94%
2014-10-23 0 0.680 0.670 0.690 0.650 0.690 6,742,000 4,522,620 0.6708 0.330 0.326 0.335 0.316 0.335 13,872,377 0.3260 3.03%
2014-10-22 0 0.660 0.650 0.660 0.640 0.680 5,918,000 3,944,520 0.6665 0.321 0.316 0.321 0.311 0.330 12,176,910 0.3239 0.00%
2014-10-21 0 0.660 0.650 0.660 0.640 0.690 5,794,000 3,821,280 0.6595 0.321 0.316 0.321 0.311 0.335 11,921,767 0.3205 -1.49%
2014-10-20 0 0.670 0.660 0.670 0.590 0.680 21,086,000 13,570,800 0.6436 0.326 0.321 0.326 0.287 0.330 43,386,671 0.3128 9.84%
2014-10-17 0 0.610 0.600 0.610 0.590 0.620 2,486,000 1,503,200 0.6047 0.296 0.292 0.296 0.287 0.301 5,115,207 0.2939 -1.61%
2014-10-16 0 0.620 0.610 0.620 0.610 0.620 2,726,000 1,672,420 0.6135 0.301 0.296 0.301 0.296 0.301 5,609,033 0.2982 0.00%
2014-10-15 0 0.620 0.610 0.620 0.590 0.650 22,455,000 14,028,340 0.6247 0.301 0.296 0.301 0.287 0.316 46,203,533 0.3036 6.90%
2014-10-14 0 0.580 0.570 0.580 0.570 0.580 1,678,000 969,940 0.5780 0.282 0.277 0.282 0.277 0.282 3,452,662 0.2809 1.75%
2014-10-13 0 0.570 0.570 0.580 0.560 0.570 2,748,000 1,553,200 0.5652 0.277 0.277 0.282 0.272 0.277 5,654,300 0.2747 -1.72%
2014-10-10 0 0.580 0.570 0.580 0.570 0.580 1,984,000 1,148,340 0.5788 0.282 0.277 0.282 0.277 0.282 4,082,289 0.2813 -1.69%
2014-10-09 0 0.590 0.580 0.590 0.580 0.600 1,014,000 596,520 0.5883 0.287 0.282 0.287 0.282 0.292 2,086,412 0.2859 0.00%
2014-10-08 0 0.590 0.590 0.600 0.580 0.590 1,340,000 783,620 0.5848 0.287 0.287 0.292 0.282 0.287 2,757,191 0.2842 0.00%
2014-10-07 0 0.590 0.590 0.600 0.590 0.600 960,000 567,760 0.5914 0.287 0.287 0.292 0.287 0.292 1,975,301 0.2874 -1.67%
2014-10-06 0 0.600 0.590 0.600 0.580 0.600 2,792,000 1,646,980 0.5899 0.292 0.287 0.292 0.282 0.292 5,744,835 0.2867 3.45%
2014-10-03 0 0.580 0.570 0.580 0.550 0.580 4,114,000 2,325,940 0.5654 0.282 0.277 0.282 0.267 0.282 8,464,989 0.2748 0.00%
2014-09-30 0 0.580 0.570 0.580 0.570 0.590 4,076,000 2,344,040 0.5751 0.282 0.277 0.282 0.277 0.287 8,386,800 0.2795 -1.69%
2014-09-29 0 0.590 0.590 0.600 0.580 0.610 7,340,000 4,362,940 0.5944 0.287 0.287 0.292 0.282 0.296 15,102,825 0.2889 -7.81%
2014-09-26 0 0.640 0.630 0.640 0.630 0.660 7,766,000 4,997,440 0.6435 0.311 0.306 0.311 0.306 0.321 15,979,365 0.3127 -3.03%
2014-09-25 0 0.660 0.650 0.660 0.630 0.680 17,174,000 11,258,860 0.6556 0.321 0.316 0.321 0.306 0.330 35,337,318 0.3186 3.13%
2014-09-24 0 0.640 0.630 0.650 0.570 0.650 15,076,000 9,195,260 0.6099 0.311 0.306 0.316 0.277 0.316 31,020,462 0.2964 8.47%
2014-09-23 0 0.590 0.580 0.590 0.580 0.590 1,752,000 1,019,100 0.5817 0.287 0.282 0.287 0.282 0.287 3,604,925 0.2827 -1.67%
2014-09-22 0 0.600 0.590 0.600 0.590 0.610 3,768,000 2,243,760 0.5955 0.292 0.287 0.292 0.287 0.296 7,753,058 0.2894 -1.64%
2014-09-19 0 0.610 0.600 0.620 0.590 0.620 3,746,000 2,272,920 0.6068 0.296 0.292 0.301 0.287 0.301 7,707,791 0.2949 1.67%
2014-09-18 0 0.600 0.600 0.610 0.600 0.610 1,968,000 1,184,500 0.6019 0.292 0.292 0.296 0.292 0.296 4,049,368 0.2925 -1.64%
2014-09-17 0 0.610 0.600 0.610 0.600 0.610 960,000 583,020 0.6073 0.296 0.292 0.296 0.292 0.296 1,975,301 0.2952 0.00%
2014-09-16 0 0.610 0.590 0.610 0.590 0.630 4,012,000 2,435,380 0.6070 0.296 0.287 0.296 0.287 0.306 8,255,114 0.2950 0.00%
2014-09-15 0 0.610 0.610 0.620 0.610 0.630 2,380,000 1,471,900 0.6184 0.296 0.296 0.301 0.296 0.306 4,897,101 0.3006 -4.69%
2014-09-12 0 0.640 0.630 0.640 0.600 0.650 17,780,000 11,143,100 0.6267 0.311 0.306 0.311 0.292 0.316 36,584,227 0.3046 6.67%
2014-09-11 0 0.600 0.590 0.600 0.590 0.610 1,494,000 896,200 0.5999 0.292 0.287 0.292 0.287 0.296 3,074,063 0.2915 -1.64%
2014-09-10 0 0.610 0.600 0.610 0.590 0.610 1,930,000 1,159,540 0.6008 0.296 0.292 0.296 0.287 0.296 3,971,179 0.2920 -1.61%
2014-09-08 0 0.620 0.610 0.620 0.600 0.620 2,856,000 1,740,340 0.6094 0.301 0.296 0.301 0.292 0.301 5,876,522 0.2962 3.33%
2014-09-05 0 0.600 0.590 0.600 0.590 0.610 1,970,000 1,185,480 0.6018 0.292 0.287 0.292 0.287 0.296 4,053,483 0.2925 0.00%
2014-09-04 0 0.600 0.590 0.600 0.590 0.620 4,842,000 2,921,900 0.6034 0.292 0.287 0.292 0.287 0.301 9,962,926 0.2933 0.00%
2014-09-03 0 0.600 0.590 0.600 0.580 0.620 7,674,000 4,617,260 0.6017 0.292 0.287 0.292 0.282 0.301 15,790,065 0.2924 3.45%
2014-09-02 0 0.580 0.580 0.590 0.560 0.580 1,254,000 712,280 0.5680 0.282 0.282 0.287 0.272 0.282 2,580,237 0.2761 1.75%
2014-09-01 0 0.570 0.560 0.570 0.560 0.570 1,058,000 601,860 0.5689 0.277 0.272 0.277 0.272 0.277 2,176,947 0.2765 1.79%
2014-08-29 0 0.560 0.560 0.570 0.560 0.580 3,408,000 1,938,200 0.5687 0.272 0.272 0.277 0.272 0.282 7,012,320 0.2764 -1.75%
2014-08-28 0 0.570 0.570 0.580 0.570 0.630 7,068,000 4,203,740 0.5948 0.277 0.277 0.282 0.277 0.306 14,543,156 0.2891 -8.06%
2014-08-27 0 0.620 0.620 0.630 0.620 0.630 1,710,000 1,072,140 0.6270 0.301 0.301 0.306 0.301 0.306 3,518,506 0.3047 0.00%
2014-08-26 0 0.620 0.620 0.640 0.620 0.630 4,946,000 3,098,140 0.6264 0.301 0.301 0.311 0.301 0.306 10,176,917 0.3044 -1.59%
2014-08-25 0 0.630 0.620 0.630 0.610 0.640 4,536,000 2,826,020 0.6230 0.306 0.301 0.306 0.296 0.311 9,333,299 0.3028 -1.56%
2014-08-22 0 0.640 0.640 0.650 0.630 0.650 3,398,000 2,182,340 0.6422 0.311 0.311 0.316 0.306 0.316 6,991,744 0.3121 1.59%
2014-08-21 0 0.630 0.620 0.630 0.620 0.630 2,224,000 1,399,720 0.6294 0.306 0.301 0.306 0.301 0.306 4,576,115 0.3059 1.61%
2014-08-20 0 0.620 0.620 0.640 0.620 0.640 3,904,000 2,440,740 0.6252 0.301 0.301 0.311 0.301 0.311 8,032,892 0.3038 -3.12%
2014-08-19 0 0.640 0.630 0.640 0.620 0.650 4,588,000 2,910,740 0.6344 0.311 0.306 0.311 0.301 0.316 9,440,294 0.3083 1.59%
2014-08-18 0 0.630 0.630 0.640 0.630 0.650 2,396,000 1,536,580 0.6413 0.306 0.306 0.311 0.306 0.316 4,930,023 0.3117 -3.08%
2014-08-15 0 0.650 0.640 0.650 0.640 0.660 6,030,000 3,923,760 0.6507 0.316 0.311 0.316 0.311 0.321 12,407,362 0.3162 -1.52%
2014-08-14 0 0.660 0.650 0.660 0.650 0.660 2,026,000 1,326,480 0.6547 0.321 0.316 0.321 0.316 0.321 4,168,709 0.3182 1.54%
2014-08-13 0 0.650 0.650 0.660 0.650 0.660 1,748,000 1,144,800 0.6549 0.316 0.316 0.321 0.316 0.321 3,596,695 0.3183 -1.52%
2014-08-12 0 0.660 0.660 0.670 0.650 0.680 7,154,000 4,717,240 0.6594 0.321 0.321 0.326 0.316 0.330 14,720,110 0.3205 -2.94%
2014-08-11 0 0.680 0.680 0.690 0.650 0.680 4,749,600 3,204,328 0.6747 0.330 0.330 0.335 0.316 0.330 9,772,803 0.3279 4.62%
2014-08-08 0 0.650 0.650 0.660 0.650 0.660 1,802,000 1,173,660 0.6513 0.316 0.316 0.321 0.316 0.321 3,707,805 0.3165 0.00%
2014-08-07 0 0.650 0.650 0.660 0.640 0.670 3,158,000 2,065,020 0.6539 0.316 0.316 0.321 0.311 0.326 6,497,918 0.3178 -4.41%
2014-08-06 0 0.680 0.670 0.680 0.660 0.680 1,098,000 737,440 0.6716 0.330 0.326 0.330 0.321 0.330 2,259,251 0.3264 1.49%
2014-08-05 0 0.670 0.670 0.680 0.670 0.690 938,000 635,830 0.6779 0.326 0.326 0.330 0.326 0.335 1,930,034 0.3294 0.00%
2014-08-04 0 0.670 0.670 0.680 0.670 0.680 1,218,000 823,500 0.6761 0.326 0.326 0.330 0.326 0.330 2,506,164 0.3286 0.00%
2014-08-01 0 0.670 0.670 0.680 0.670 0.690 1,632,000 1,113,060 0.6820 0.326 0.326 0.330 0.326 0.335 3,358,012 0.3315 -4.29%
2014-07-31 0 0.700 0.690 0.700 0.680 0.700 1,472,000 1,016,260 0.6904 0.340 0.335 0.340 0.330 0.340 3,028,795 0.3355 0.00%
2014-07-30 0 0.700 0.690 0.700 0.690 0.710 3,006,000 2,094,840 0.6969 0.340 0.335 0.340 0.335 0.345 6,185,162 0.3387 1.45%
2014-07-29 0 0.690 0.690 0.700 0.670 0.700 7,366,000 5,065,980 0.6878 0.335 0.335 0.340 0.326 0.340 15,156,323 0.3342 1.47%
2014-07-28 0 0.680 0.680 0.690 0.680 0.690 2,442,000 1,677,180 0.6868 0.330 0.330 0.335 0.330 0.335 5,024,673 0.3338 0.00%
2014-07-25 0 0.680 0.670 0.690 0.670 0.690 5,440,000 3,692,080 0.6787 0.330 0.326 0.335 0.326 0.335 11,193,374 0.3298 1.49%
2014-07-24 0 0.670 0.670 0.680 0.670 0.700 4,252,400 2,903,736 0.6828 0.326 0.326 0.330 0.326 0.340 8,749,762 0.3319 -2.90%
2014-07-23 0 0.690 0.680 0.690 0.680 0.720 16,470,000 11,490,760 0.6977 0.335 0.330 0.335 0.330 0.350 33,888,764 0.3391 1.47%
2014-07-22 0 0.680 0.680 0.690 0.640 0.690 12,342,000 8,272,880 0.6703 0.330 0.330 0.335 0.311 0.335 25,394,968 0.3258 7.94%
2014-07-21 0 0.630 0.630 0.640 0.630 0.650 1,756,000 1,124,240 0.6402 0.306 0.306 0.311 0.306 0.316 3,613,155 0.3112 -3.08%
2014-07-18 0 0.650 0.640 0.650 0.640 0.650 2,898,000 1,873,500 0.6465 0.316 0.311 0.316 0.311 0.316 5,962,941 0.3142 1.56%
2014-07-17 0 0.640 0.630 0.640 0.630 0.650 2,934,000 1,875,220 0.6391 0.311 0.306 0.311 0.306 0.316 6,037,015 0.3106 0.00%
2014-07-16 0 0.640 0.630 0.640 0.630 0.640 1,313,000 838,950 0.6390 0.311 0.306 0.311 0.306 0.311 2,701,636 0.3105 0.00%
2014-07-15 0 0.640 0.630 0.640 0.630 0.650 1,108,000 705,760 0.6370 0.311 0.306 0.311 0.306 0.316 2,279,827 0.3096 1.59%
2014-07-14 0 0.630 0.630 0.640 0.620 0.640 2,208,000 1,389,200 0.6292 0.306 0.306 0.311 0.301 0.311 4,543,193 0.3058 1.61%
2014-07-11 0 0.620 0.620 0.630 0.620 0.640 2,920,000 1,831,580 0.6273 0.301 0.301 0.306 0.301 0.311 6,008,208 0.3048 -3.12%
2014-07-10 0 0.640 0.640 0.650 0.640 0.650 2,088,000 1,343,420 0.6434 0.311 0.311 0.316 0.311 0.316 4,296,280 0.3127 -1.54%
2014-07-09 0 0.650 0.640 0.650 0.640 0.650 1,244,000 804,380 0.6466 0.316 0.311 0.316 0.311 0.316 2,559,661 0.3143 0.00%
2014-07-08 0 0.650 0.650 0.660 0.650 0.670 1,778,000 1,167,180 0.6565 0.316 0.316 0.321 0.316 0.326 3,658,423 0.3190 -2.99%
2014-07-07 0 0.670 0.660 0.670 0.660 0.670 1,924,000 1,278,940 0.6647 0.326 0.321 0.326 0.321 0.326 3,958,833 0.3231 0.00%
2014-07-04 0 0.670 0.670 0.680 0.670 0.690 2,664,000 1,813,460 0.6807 0.326 0.326 0.330 0.326 0.335 5,481,461 0.3308 -1.47%
2014-07-03 0 0.680 0.670 0.680 0.670 0.690 9,338,000 6,319,380 0.6767 0.330 0.326 0.330 0.326 0.335 19,213,921 0.3289 3.03%
2014-07-02 0 0.660 0.650 0.660 0.650 0.660 6,388,000 4,186,220 0.6553 0.321 0.316 0.321 0.316 0.321 13,143,984 0.3185 1.54%
2014-06-30 0 0.650 0.650 0.660 0.650 0.680 8,434,000 5,536,240 0.6564 0.316 0.316 0.321 0.316 0.330 17,353,845 0.3190 -4.41%
2014-06-27 0 0.680 0.680 0.690 0.670 0.700 2,801,536 1,919,953 0.6853 0.330 0.330 0.335 0.326 0.340 5,764,456 0.3331 -1.45%
2014-06-26 0 0.690 0.680 0.690 0.680 0.690 1,460,000 997,700 0.6834 0.335 0.330 0.335 0.330 0.335 3,004,104 0.3321 0.00%
2014-06-25 0 0.690 0.680 0.690 0.670 0.690 1,864,000 1,262,020 0.6770 0.335 0.330 0.335 0.326 0.335 3,835,377 0.3290 2.99%
2014-06-24 0 0.670 0.660 0.670 0.650 0.680 6,374,000 4,244,360 0.6659 0.326 0.321 0.326 0.316 0.330 13,115,178 0.3236 0.00%
2014-06-23 0 0.670 0.670 0.680 0.670 0.710 6,284,000 4,342,620 0.6911 0.326 0.326 0.330 0.326 0.345 12,929,993 0.3359 -5.63%
2014-06-20 0 0.710 0.700 0.710 0.700 0.710 3,028,000 2,144,500 0.7082 0.345 0.340 0.345 0.340 0.345 6,230,430 0.3442 0.00%
2014-06-19 0 0.710 0.700 0.710 0.700 0.740 7,012,000 5,022,900 0.7163 0.345 0.340 0.345 0.340 0.360 14,427,930 0.3481 -2.74%
2014-06-18 0 0.730 0.720 0.730 0.700 0.760 21,042,000 15,588,940 0.7408 0.355 0.350 0.355 0.340 0.369 43,296,137 0.3601 2.82%
2014-06-17 0 0.710 0.700 0.710 0.700 0.730 5,670,000 4,056,300 0.7154 0.345 0.340 0.345 0.340 0.355 11,666,624 0.3477 -2.74%
2014-06-16 0 0.730 0.730 0.740 0.730 0.760 8,068,000 6,048,380 0.7497 0.355 0.355 0.360 0.355 0.369 16,600,762 0.3643 0.00%
2014-06-13 0 0.730 0.730 0.740 0.710 0.750 18,298,000 13,398,300 0.7322 0.355 0.355 0.360 0.345 0.365 37,650,067 0.3559 0.00%
2014-06-12 0 0.730 0.720 0.730 0.690 0.750 18,140,000 13,319,760 0.7343 0.355 0.350 0.355 0.335 0.365 37,324,965 0.3569 4.29%
2014-06-11 0 0.700 0.700 0.710 0.690 0.710 2,350,000 1,644,820 0.6999 0.340 0.340 0.345 0.335 0.345 4,835,373 0.3402 0.00%
2014-06-10 0 0.700 0.700 0.710 0.690 0.710 2,754,000 1,929,100 0.7005 0.340 0.340 0.345 0.335 0.345 5,666,646 0.3404 0.00%
2014-06-09 0 0.700 0.700 0.710 0.700 0.710 716,000 507,040 0.7082 0.340 0.340 0.345 0.340 0.345 1,473,246 0.3442 -1.41%
2014-06-06 0 0.710 0.700 0.710 0.700 0.730 2,129,536 1,522,264 0.7148 0.345 0.340 0.345 0.340 0.355 4,381,745 0.3474 0.00%
2014-06-05 0 0.710 0.710 0.720 0.710 0.720 1,280,000 908,880 0.7101 0.345 0.345 0.350 0.345 0.350 2,633,735 0.3451 1.43%
2014-06-04 0 0.700 0.700 0.710 0.690 0.720 3,240,000 2,285,900 0.7055 0.340 0.340 0.345 0.335 0.350 6,666,642 0.3429 -4.11%
2014-06-03 0 0.730 0.720 0.730 0.710 0.730 1,544,000 1,109,220 0.7184 0.355 0.350 0.355 0.345 0.355 3,176,943 0.3491 0.00%
2014-05-30 0 0.730 0.710 0.730 0.710 0.730 1,706,000 1,225,980 0.7186 0.355 0.345 0.355 0.345 0.355 3,510,275 0.3493 1.39%
2014-05-29 0 0.720 0.710 0.720 0.700 0.740 3,074,000 2,228,660 0.7250 0.350 0.345 0.350 0.340 0.360 6,325,080 0.3524 -2.70%
2014-05-28 0 0.740 0.730 0.740 0.730 0.760 7,344,000 5,507,200 0.7499 0.360 0.355 0.360 0.355 0.369 15,111,055 0.3644 1.37%
2014-05-27 0 0.730 0.730 0.750 0.730 0.750 2,436,000 1,798,280 0.7382 0.355 0.355 0.365 0.355 0.365 5,012,327 0.3588 -2.67%
2014-05-26 0 0.750 0.740 0.750 0.720 0.750 2,858,000 2,093,800 0.7326 0.365 0.360 0.365 0.350 0.365 5,880,637 0.3560 2.74%
2014-05-23 0 0.730 0.720 0.730 0.710 0.740 1,882,000 1,362,880 0.7242 0.355 0.350 0.355 0.345 0.360 3,872,414 0.3519 -1.35%
2014-05-22 0 0.740 0.730 0.740 0.730 0.750 3,860,000 2,867,080 0.7428 0.360 0.355 0.360 0.355 0.365 7,942,358 0.3610 0.00%
2014-05-21 0 0.740 0.730 0.740 0.710 0.770 24,966,000 18,653,940 0.7472 0.360 0.355 0.360 0.345 0.374 51,370,181 0.3631 4.23%
2014-05-20 0 0.710 0.700 0.710 0.690 0.710 2,478,000 1,736,040 0.7006 0.345 0.340 0.345 0.335 0.345 5,098,747 0.3405 4.41%
2014-05-19 0 0.680 0.680 0.690 0.670 0.690 1,326,000 897,620 0.6769 0.330 0.330 0.335 0.326 0.335 2,728,385 0.3290 -1.45%
2014-05-16 0 0.690 0.680 0.690 0.670 0.700 2,000,000 1,369,360 0.6847 0.335 0.330 0.335 0.326 0.340 4,115,211 0.3328 -2.82%
2014-05-15 0 0.710 0.690 0.710 0.690 0.720 3,209,000 2,266,220 0.7062 0.345 0.335 0.345 0.335 0.350 6,602,856 0.3432 1.43%
2014-05-14 0 0.700 0.690 0.700 0.670 0.700 4,166,000 2,886,460 0.6929 0.340 0.335 0.340 0.326 0.340 8,571,985 0.3367 6.06%
2014-05-13 0 0.660 0.660 0.670 0.660 0.670 1,598,000 1,066,080 0.6671 0.321 0.321 0.326 0.321 0.326 3,288,054 0.3242 0.00%
2014-05-12 0 0.660 0.660 0.670 0.640 0.670 2,328,000 1,527,700 0.6562 0.321 0.321 0.326 0.311 0.326 4,790,106 0.3189 1.54%
2014-05-09 0 0.650 0.650 0.660 0.630 0.660 2,858,800 1,843,996 0.6450 0.316 0.316 0.321 0.306 0.321 5,882,283 0.3135 1.56%
2014-05-08 0 0.640 0.640 0.650 0.640 0.670 2,684,000 1,745,800 0.6504 0.311 0.311 0.316 0.311 0.326 5,522,613 0.3161 -1.54%
2014-05-07 0 0.650 0.640 0.660 0.640 0.680 3,350,000 2,232,100 0.6663 0.316 0.311 0.321 0.311 0.330 6,892,979 0.3238 -4.41%
2014-05-05 0 0.680 0.680 0.690 0.670 0.690 2,268,000 1,536,800 0.6776 0.330 0.330 0.335 0.326 0.335 4,666,649 0.3293 -2.86%
2014-05-02 0 0.700 0.690 0.700 0.660 0.710 3,370,000 2,308,220 0.6849 0.340 0.335 0.340 0.321 0.345 6,934,131 0.3329 2.94%
2014-04-30 0 0.680 0.680 0.690 0.680 0.700 3,308,000 2,275,000 0.6877 0.330 0.330 0.335 0.330 0.340 6,806,559 0.3342 -2.86%
2014-04-29 0 0.700 0.700 0.710 0.680 0.740 8,142,000 5,654,520 0.6945 0.340 0.340 0.345 0.330 0.360 16,753,025 0.3375 -4.11%
2014-04-28 0 0.730 0.730 0.740 0.730 0.770 3,310,000 2,482,760 0.7501 0.355 0.355 0.360 0.355 0.374 6,810,674 0.3645 -5.19%
2014-04-25 0 0.770 0.770 0.780 0.760 0.780 2,192,000 1,697,100 0.7742 0.374 0.374 0.379 0.369 0.379 4,510,271 0.3763 -2.53%
2014-04-24 0 0.790 0.780 0.790 0.760 0.790 3,560,000 2,759,920 0.7753 0.384 0.379 0.384 0.369 0.384 7,325,076 0.3768 1.28%
2014-04-23 0 0.780 0.780 0.790 0.750 0.790 4,436,000 3,438,840 0.7752 0.379 0.379 0.384 0.365 0.384 9,127,538 0.3768 5.41%
2014-04-22 0 0.740 0.740 0.750 0.740 0.760 2,148,000 1,613,560 0.7512 0.360 0.360 0.365 0.360 0.369 4,419,737 0.3651 0.00%
2014-04-17 0 0.740 0.740 0.750 0.740 0.770 3,926,000 2,933,460 0.7472 0.360 0.360 0.365 0.360 0.374 8,078,160 0.3631 -2.63%
2014-04-16 0 0.760 0.750 0.760 0.740 0.770 2,730,000 2,062,020 0.7553 0.369 0.365 0.369 0.360 0.374 5,617,263 0.3671 1.33%
2014-04-15 0 0.750 0.750 0.760 0.730 0.780 7,420,000 5,563,520 0.7498 0.365 0.365 0.369 0.355 0.379 15,267,433 0.3644 -2.60%
2014-04-14 0 0.770 0.760 0.770 0.750 0.800 7,196,000 5,528,440 0.7683 0.374 0.369 0.374 0.365 0.389 14,806,530 0.3734 -3.75%
2014-04-11 0 0.800 0.790 0.800 0.800 0.820 4,814,000 3,863,440 0.8025 0.389 0.384 0.389 0.389 0.399 9,905,313 0.3900 -1.23%
2014-04-10 0 0.810 0.810 0.820 0.810 0.840 3,986,000 3,275,980 0.8219 0.394 0.394 0.399 0.394 0.408 8,201,616 0.3994 -2.41%
2014-04-09 0 0.830 0.830 0.840 0.820 0.850 3,274,000 2,727,500 0.8331 0.403 0.403 0.408 0.399 0.413 6,736,601 0.4049 0.00%
2014-04-08 0 0.830 0.820 0.830 0.810 0.840 4,350,000 3,585,100 0.8242 0.403 0.399 0.403 0.394 0.408 8,950,584 0.4005 -1.19%
2014-04-07 0 0.840 0.830 0.840 0.830 0.860 3,584,000 3,027,980 0.8449 0.408 0.403 0.408 0.403 0.418 7,374,458 0.4106 -5.62%
2014-04-04 0 0.890 0.860 0.890 0.860 0.890 3,924,000 3,420,200 0.8716 0.433 0.418 0.433 0.418 0.433 8,074,044 0.4236 1.14%
2014-04-03 0 0.880 0.870 0.880 0.870 0.920 9,716,000 8,729,860 0.8985 0.428 0.423 0.428 0.423 0.447 19,991,696 0.4367 -2.22%
2014-04-02 0 0.900 0.890 0.900 0.860 0.900 9,900,000 8,682,480 0.8770 0.437 0.433 0.437 0.418 0.437 20,370,295 0.4262 3.45%
2014-04-01 0 0.870 0.860 0.870 0.830 0.870 10,068,000 8,629,260 0.8571 0.423 0.418 0.423 0.403 0.423 20,715,973 0.4166 4.82%
2014-03-31 0 0.830 0.820 0.830 0.820 0.850 8,426,000 6,998,220 0.8306 0.403 0.399 0.403 0.399 0.413 17,337,385 0.4036 -1.19%
2014-03-28 0 0.840 0.830 0.840 0.810 0.850 10,249,287 8,498,789 0.8292 0.408 0.403 0.408 0.394 0.413 21,088,990 0.4030 3.70%
2014-03-27 0 0.810 0.810 0.820 0.800 0.880 19,672,000 16,285,168 0.8278 0.394 0.394 0.399 0.389 0.428 40,477,217 0.4023 -7.95%
2014-03-26 0 0.880 0.880 0.890 0.860 0.930 18,832,000 16,797,280 0.8920 0.428 0.428 0.433 0.418 0.452 38,748,828 0.4335 -5.38%
2014-03-25 0 0.930 0.920 0.930 0.910 0.980 14,614,000 13,731,920 0.9396 0.452 0.447 0.452 0.442 0.476 30,069,848 0.4567 -6.06%
2014-03-24 0 0.990 0.980 0.990 0.960 1.010 15,501,000 15,347,700 0.9901 0.481 0.476 0.481 0.467 0.491 31,894,944 0.4812 3.13%
2014-03-21 0 0.960 0.950 0.960 0.940 0.990 11,318,000 10,848,000 0.9585 0.467 0.462 0.467 0.457 0.481 23,287,980 0.4658 -2.04%
2014-03-20 0 0.980 0.970 0.980 0.960 1.040 17,626,000 17,519,420 0.9940 0.476 0.471 0.476 0.467 0.505 36,267,356 0.4831 -3.92%
2014-03-19 0 1.020 1.010 1.020 1.000 1.030 9,802,000 9,958,800 1.0160 0.496 0.491 0.496 0.486 0.501 20,168,650 0.4938 0.99%
2014-03-18 0 1.010 1.010 1.020 0.960 1.020 13,452,000 13,266,220 0.9862 0.491 0.491 0.496 0.467 0.496 27,678,910 0.4793 5.21%
2014-03-17 0 0.960 0.960 0.970 0.950 0.990 9,390,000 9,099,580 0.9691 0.467 0.467 0.471 0.462 0.481 19,320,916 0.4710 -1.03%
2014-03-14 0 0.970 0.960 0.970 0.950 0.990 15,472,000 14,934,220 0.9652 0.471 0.467 0.471 0.462 0.481 31,835,274 0.4691 -3.00%
2014-03-13 0 1.000 0.990 1.000 0.990 1.040 14,794,000 15,015,440 1.0150 0.486 0.481 0.486 0.481 0.505 30,440,217 0.4933 -0.99%
2014-03-12 0 1.010 1.000 1.020 0.990 1.060 43,884,000 44,952,000 1.0243 0.491 0.486 0.496 0.481 0.515 90,295,963 0.4978 -3.81%
2014-03-11 0 1.050 1.040 1.050 1.030 1.080 26,152,000 27,447,960 1.0496 0.510 0.505 0.510 0.501 0.525 53,810,501 0.5101 -1.87%
2014-03-10 0 1.070 1.070 1.080 1.050 1.130 58,776,000 64,172,680 1.0918 0.520 0.520 0.525 0.510 0.549 120,937,826 0.5306 -0.93%
2014-03-07 0 1.080 1.070 1.080 1.040 1.100 128,984,000 138,217,880 1.0716 0.525 0.520 0.525 0.505 0.535 265,398,198 0.5208 4.85%
2014-03-06 0 1.030 1.020 1.030 0.970 1.060 117,304,000 118,710,100 1.0120 0.501 0.496 0.501 0.471 0.515 241,365,365 0.4918 7.29%
2014-03-05 0 0.960 0.950 0.960 0.930 0.960 15,784,000 15,003,780 0.9506 0.467 0.462 0.467 0.452 0.467 32,477,246 0.4620 2.13%
2014-03-04 0 0.940 0.930 0.940 0.900 0.980 52,090,000 49,491,360 0.9501 0.457 0.452 0.457 0.437 0.476 107,180,675 0.4618 3.30%
2014-03-03 0 0.910 0.900 0.910 0.890 0.930 27,864,000 25,524,800 0.9160 0.442 0.437 0.442 0.433 0.452 57,333,122 0.4452 1.11%
2014-02-28 0 0.900 0.890 0.900 0.890 1.010 72,922,000 68,279,780 0.9363 0.437 0.433 0.437 0.433 0.491 150,044,714 0.4551 -9.09%
2014-02-27 0 0.990 0.980 0.990 0.980 1.050 19,316,000 19,576,220 1.0135 0.481 0.476 0.481 0.476 0.510 39,744,709 0.4925 -3.88%
2014-02-26 0 1.030 1.030 1.040 0.960 1.040 19,998,000 19,961,980 0.9982 0.501 0.501 0.505 0.467 0.505 41,147,996 0.4851 6.19%
2014-02-25 0 0.970 0.970 0.980 0.960 1.040 29,886,000 29,876,760 0.9997 0.471 0.471 0.476 0.467 0.505 61,493,600 0.4859 -3.96%
2014-02-24 0 1.010 1.000 1.010 1.000 1.180 135,886,000 150,909,400 1.1106 0.491 0.486 0.491 0.486 0.573 279,599,792 0.5397 -1.94%
2014-02-21 0 1.030 1.030 1.040 1.020 1.080 15,334,000 15,970,000 1.0415 0.501 0.501 0.505 0.496 0.525 31,551,324 0.5062 -2.83%
2014-02-20 0 1.060 1.050 1.060 1.020 1.070 56,436,000 59,063,620 1.0466 0.515 0.510 0.515 0.496 0.520 116,123,029 0.5086 1.92%
2014-02-19 0 1.040 1.040 1.050 0.970 1.060 69,400,800 70,902,092 1.0216 0.505 0.505 0.510 0.471 0.515 142,799,473 0.4965 7.22%
2014-02-18 0 0.970 0.960 0.980 0.960 1.010 40,034,000 39,652,160 0.9905 0.471 0.467 0.476 0.467 0.491 82,374,182 0.4814 0.00%
2014-02-17 0 0.970 0.970 0.980 0.940 0.990 31,716,000 30,755,800 0.9697 0.471 0.471 0.476 0.457 0.481 65,259,019 0.4713 4.30%
2014-02-14 0 0.930 0.920 0.930 0.920 1.000 31,501,200 29,927,980 0.9501 0.452 0.447 0.452 0.447 0.486 64,817,045 0.4617 -1.06%
2014-02-13 0 0.940 0.930 0.940 0.930 1.000 19,338,000 18,556,320 0.9596 0.457 0.452 0.457 0.452 0.486 39,789,977 0.4664 -2.08%
2014-02-12 0 0.960 0.950 0.960 0.950 1.020 24,158,000 23,745,880 0.9829 0.467 0.462 0.467 0.462 0.496 49,707,636 0.4777 -4.95%
2014-02-11 0 1.010 1.010 1.020 0.980 1.070 64,304,000 66,275,964 1.0307 0.491 0.491 0.496 0.476 0.520 132,312,269 0.5009 3.06%
2014-02-10 0 0.980 0.970 0.980 0.960 1.020 15,766,000 15,561,400 0.9870 0.476 0.471 0.476 0.467 0.496 32,440,210 0.4797 -1.01%
2014-02-07 0 0.990 0.970 0.980 0.970 1.050 56,196,000 56,513,580 1.0057 0.481 0.471 0.476 0.471 0.510 115,629,203 0.4887 -1.98%
2014-02-06 0 1.010 1.010 1.020 0.880 1.020 84,281,000 81,444,900 0.9663 0.491 0.491 0.496 0.428 0.496 173,417,056 0.4696 8.60%
2014-02-05 0 0.930 0.920 0.930 0.830 0.930 53,460,000 46,955,320 0.8783 0.452 0.447 0.452 0.403 0.452 109,999,594 0.4269 10.71%
2014-02-04 0 0.840 0.820 0.840 0.800 0.860 15,184,000 12,730,560 0.8384 0.408 0.399 0.408 0.389 0.418 31,242,683 0.4075 0.00%
2014-01-30 0 0.840 0.830 0.840 0.830 0.850 7,634,000 6,363,380 0.8336 0.408 0.403 0.408 0.403 0.413 15,707,761 0.4051 -2.33%
2014-01-29 0 0.860 0.850 0.860 0.840 0.880 10,918,000 9,381,240 0.8592 0.418 0.413 0.418 0.408 0.428 22,464,938 0.4176 3.61%
2014-01-28 0 0.830 0.830 0.840 0.830 0.860 18,660,000 15,783,760 0.8459 0.403 0.403 0.408 0.403 0.418 38,394,920 0.4111 -2.35%
2014-01-27 0 0.850 0.840 0.850 0.820 0.880 32,476,000 27,425,360 0.8445 0.413 0.408 0.413 0.399 0.428 66,822,799 0.4104 -3.41%
2014-01-24 0 0.880 0.870 0.880 0.860 0.990 54,268,000 51,025,340 0.9402 0.428 0.423 0.428 0.418 0.481 111,662,140 0.4570 -3.30%
2014-01-23 0 0.910 0.900 0.910 0.890 0.940 23,606,000 21,455,580 0.9089 0.442 0.437 0.442 0.433 0.457 48,571,837 0.4417 -1.09%
2014-01-22 0 0.920 0.920 0.930 0.910 1.010 55,256,000 52,175,780 0.9443 0.447 0.447 0.452 0.442 0.491 113,695,054 0.4589 -8.91%
2014-01-21 0 1.010 1.000 1.010 0.990 1.090 178,426,010 184,796,250 1.0357 0.491 0.486 0.491 0.481 0.530 367,130,354 0.5034 3.06%
2014-01-20 0 0.980 0.980 0.990 0.840 1.020 142,101,000 137,155,000 0.9652 0.476 0.476 0.481 0.408 0.496 292,387,811 0.4691 15.29%
2014-01-17 0 0.850 0.840 0.850 0.830 0.870 15,590,000 13,275,460 0.8515 0.413 0.408 0.413 0.403 0.423 32,078,071 0.4138 -2.30%
2014-01-16 0 0.870 0.860 0.870 0.860 0.960 34,580,000 31,443,280 0.9093 0.423 0.418 0.423 0.418 0.467 71,152,001 0.4419 -8.42%
2014-01-15 0 0.950 0.940 0.950 0.820 0.950 101,804,000 91,430,260 0.8981 0.462 0.457 0.462 0.399 0.462 209,472,479 0.4365 14.46%
2014-01-14 0 0.830 0.820 0.830 0.810 0.860 12,156,000 10,186,300 0.8380 0.403 0.399 0.403 0.394 0.418 25,012,253 0.4073 -1.19%
2014-01-13 0 0.840 0.830 0.840 0.820 0.870 13,280,000 11,254,360 0.8475 0.408 0.403 0.408 0.399 0.423 27,325,002 0.4119 -2.33%
2014-01-10 0 0.860 0.850 0.860 0.790 0.860 46,804,000 39,010,060 0.8335 0.418 0.413 0.418 0.384 0.418 96,304,172 0.4051 4.88%
2014-01-09 0 0.820 0.820 0.830 0.800 0.850 17,467,000 14,469,450 0.8284 0.399 0.399 0.403 0.389 0.413 35,940,197 0.4026 -2.38%
2014-01-08 0 0.840 0.840 0.850 0.780 0.880 48,342,000 40,933,340 0.8467 0.408 0.408 0.413 0.379 0.428 99,468,769 0.4115 7.69%
2014-01-07 0 0.780 0.780 0.790 0.770 0.800 5,680,000 4,443,720 0.7823 0.379 0.379 0.384 0.374 0.389 11,687,200 0.3802 -1.27%
2014-01-06 0 0.790 0.770 0.790 0.770 0.810 5,832,000 4,553,680 0.7808 0.384 0.374 0.384 0.374 0.394 11,999,956 0.3795 -2.47%
2014-01-03 0 0.810 0.800 0.810 0.790 0.830 9,550,000 7,760,000 0.8126 0.394 0.389 0.394 0.384 0.403 19,650,133 0.3949 0.00%
2014-01-02 0 0.810 0.810 0.820 0.760 0.820 17,612,000 14,126,740 0.8021 0.394 0.394 0.399 0.369 0.399 36,238,549 0.3898 3.85%
2013-12-31 0 0.780 0.760 0.780 0.760 0.790 3,370,000 2,596,120 0.7704 0.379 0.369 0.379 0.369 0.384 6,934,131 0.3744 0.00%
2013-12-30 0 0.780 0.770 0.780 0.760 0.790 4,334,000 3,339,060 0.7704 0.379 0.374 0.379 0.369 0.384 8,917,663 0.3744 2.63%
2013-12-27 0 0.760 0.750 0.760 0.750 0.760 1,512,000 1,135,580 0.7510 0.369 0.365 0.369 0.365 0.369 3,111,100 0.3650 2.70%
2013-12-24 0 0.740 0.730 0.740 0.720 0.750 2,278,000 1,696,420 0.7447 0.360 0.355 0.360 0.350 0.365 4,687,226 0.3619 1.37%
2013-12-23 0 0.730 0.730 0.740 0.710 0.740 1,714,000 1,244,900 0.7263 0.355 0.355 0.360 0.345 0.360 3,526,736 0.3530 1.39%
2013-12-20 0 0.720 0.720 0.730 0.710 0.730 5,684,000 4,064,620 0.7151 0.350 0.350 0.355 0.345 0.355 11,695,430 0.3475 -1.37%
2013-12-19 0 0.730 0.730 0.740 0.730 0.770 6,304,000 4,654,440 0.7383 0.355 0.355 0.360 0.355 0.374 12,971,146 0.3588 -3.95%
2013-12-18 0 0.760 0.760 0.770 0.750 0.770 3,420,000 2,587,180 0.7565 0.369 0.369 0.374 0.365 0.374 7,037,011 0.3677 0.00%
2013-12-17 0 0.760 0.760 0.770 0.760 0.790 3,931,000 3,037,430 0.7727 0.369 0.369 0.374 0.369 0.384 8,088,448 0.3755 -3.80%
2013-12-16 0 0.790 0.780 0.790 0.770 0.790 2,292,000 1,781,720 0.7774 0.384 0.379 0.384 0.374 0.384 4,716,032 0.3778 0.00%
2013-12-13 0 0.790 0.780 0.790 0.770 0.790 4,104,000 3,212,440 0.7828 0.384 0.379 0.384 0.374 0.384 8,444,413 0.3804 -1.25%
2013-12-12 0 0.800 0.780 0.800 0.760 0.810 9,890,000 7,809,840 0.7897 0.389 0.379 0.389 0.369 0.394 20,349,719 0.3838 1.27%
2013-12-11 0 0.790 0.780 0.790 0.770 0.820 9,258,000 7,303,920 0.7889 0.384 0.379 0.384 0.374 0.399 19,049,312 0.3834 -3.66%
2013-12-10 0 0.820 0.810 0.820 0.810 0.850 8,010,000 6,616,100 0.8260 0.399 0.394 0.399 0.394 0.413 16,481,421 0.4014 -3.53%
2013-12-09 0 0.850 0.840 0.850 0.810 0.850 13,812,400 11,580,808 0.8384 0.413 0.408 0.413 0.394 0.413 28,420,471 0.4075 1.19%
2013-12-06 0 0.840 0.830 0.840 0.810 0.880 31,172,000 26,306,960 0.8439 0.408 0.403 0.408 0.394 0.428 64,139,681 0.4102 2.44%
2013-12-05 0 0.820 0.810 0.820 0.800 0.910 69,162,000 58,031,080 0.8391 0.399 0.394 0.399 0.389 0.442 142,308,117 0.4078 -7.87%
2013-12-04 0 0.890 0.880 0.890 0.730 0.900 120,230,000 100,335,980 0.8345 0.433 0.428 0.433 0.355 0.437 247,385,919 0.4056 18.67%
2013-12-03 0 0.750 0.740 0.750 0.730 0.750 3,450,000 2,553,620 0.7402 0.365 0.360 0.365 0.355 0.365 7,098,739 0.3597 0.00%
2013-12-02 0 0.750 0.740 0.750 0.740 0.770 5,554,000 4,176,040 0.7519 0.365 0.360 0.365 0.360 0.374 11,427,941 0.3654 -2.60%
2013-11-29 0 0.770 0.760 0.770 0.730 0.780 20,932,000 15,905,300 0.7599 0.374 0.369 0.374 0.355 0.379 43,069,800 0.3693 5.48%
2013-11-28 0 0.730 0.730 0.740 0.730 0.740 4,318,000 3,167,780 0.7336 0.355 0.355 0.360 0.355 0.360 8,884,741 0.3565 -1.35%
2013-11-27 0 0.740 0.730 0.740 0.730 0.740 4,874,000 3,581,440 0.7348 0.360 0.355 0.360 0.355 0.360 10,028,770 0.3571 0.00%
2013-11-26 0 0.740 0.740 0.750 0.730 0.770 14,740,000 11,073,980 0.7513 0.360 0.360 0.365 0.355 0.374 30,329,106 0.3651 0.00%
2013-11-25 0 0.740 0.740 0.750 0.740 0.760 5,786,000 4,324,840 0.7475 0.360 0.360 0.365 0.360 0.369 11,905,306 0.3633 -2.63%
2013-11-22 0 0.760 0.750 0.760 0.730 0.770 19,426,000 14,657,000 0.7545 0.369 0.365 0.369 0.355 0.374 39,971,046 0.3667 4.11%
2013-11-21 0 0.730 0.720 0.740 0.720 0.760 8,189,200 6,020,500 0.7352 0.355 0.350 0.360 0.350 0.369 16,850,144 0.3573 -1.35%
2013-11-20 0 0.740 0.740 0.750 0.720 0.750 12,906,000 9,523,780 0.7379 0.360 0.360 0.365 0.350 0.365 26,555,458 0.3586 1.37%
2013-11-19 0 0.730 0.720 0.730 0.720 0.740 6,900,000 5,022,240 0.7279 0.355 0.350 0.355 0.350 0.360 14,197,479 0.3537 -1.35%
2013-11-18 0 0.740 0.730 0.740 0.730 0.750 5,694,000 4,185,480 0.7351 0.360 0.355 0.360 0.355 0.365 11,716,006 0.3572 1.37%
2013-11-15 0 0.730 0.730 0.740 0.730 0.760 10,548,000 7,810,880 0.7405 0.355 0.355 0.360 0.355 0.369 21,703,624 0.3599 1.39%
2013-11-14 0 0.720 0.720 0.730 0.720 0.750 9,158,000 6,723,920 0.7342 0.350 0.350 0.355 0.350 0.365 18,843,552 0.3568 0.00%
2013-11-13 0 0.720 0.720 0.730 0.720 0.760 8,912,000 6,568,880 0.7371 0.350 0.350 0.355 0.350 0.369 18,337,381 0.3582 -5.26%
2013-11-12 0 0.760 0.750 0.760 0.750 0.780 11,106,000 8,528,460 0.7679 0.369 0.365 0.369 0.365 0.379 22,851,768 0.3732 1.33%
2013-11-11 0 0.750 0.750 0.760 0.750 0.780 9,478,000 7,212,420 0.7610 0.365 0.365 0.369 0.365 0.379 19,501,986 0.3698 -3.85%
2013-11-08 0 0.780 0.780 0.790 0.770 0.820 24,860,000 19,579,180 0.7876 0.379 0.379 0.384 0.374 0.399 51,152,075 0.3828 -3.70%
2013-11-07 0 0.810 0.800 0.810 0.740 0.840 93,582,900 75,452,222 0.8063 0.394 0.389 0.394 0.360 0.408 192,556,697 0.3918 9.46%
2013-11-06 0 0.740 0.730 0.740 0.710 0.750 9,234,000 6,781,360 0.7344 0.360 0.355 0.360 0.345 0.365 18,999,930 0.3569 0.00%
2013-11-05 0 0.740 0.730 0.740 0.690 0.760 24,116,000 17,734,340 0.7354 0.360 0.355 0.360 0.335 0.369 49,621,216 0.3574 4.23%
2013-11-04 0 0.710 0.710 0.720 0.710 0.740 12,681,000 9,125,160 0.7196 0.345 0.345 0.350 0.345 0.360 26,092,496 0.3497 -5.33%
2013-11-01 0 0.750 0.740 0.750 0.730 0.770 12,248,000 9,219,000 0.7527 0.365 0.360 0.365 0.355 0.374 25,201,553 0.3658 -2.60%
2013-10-31 0 0.770 0.750 0.770 0.750 0.780 13,404,000 10,299,500 0.7684 0.374 0.365 0.374 0.365 0.379 27,580,145 0.3734 1.32%
2013-10-30 0 0.760 0.750 0.770 0.750 0.770 12,766,000 9,731,520 0.7623 0.369 0.365 0.374 0.365 0.374 26,267,393 0.3705 0.00%
2013-10-29 0 0.760 0.750 0.760 0.750 0.800 20,910,000 16,157,540 0.7727 0.369 0.365 0.369 0.365 0.389 43,024,533 0.3755 -3.80%
2013-10-28 0 0.790 0.790 0.800 0.780 0.830 29,098,000 23,384,960 0.8037 0.384 0.384 0.389 0.379 0.403 59,872,207 0.3906 2.60%
2013-10-25 0 0.770 0.760 0.770 0.750 0.810 39,662,000 30,891,120 0.7789 0.374 0.369 0.374 0.365 0.394 81,608,753 0.3785 -2.53%
2013-10-24 0 0.790 0.780 0.790 0.780 0.820 20,362,000 16,232,380 0.7972 0.384 0.379 0.384 0.379 0.399 41,896,965 0.3874 0.00%
2013-10-23 0 0.790 0.780 0.790 0.770 0.840 51,588,000 41,451,640 0.8035 0.384 0.379 0.384 0.374 0.408 106,147,757 0.3905 -2.47%
2013-10-22 0 0.810 0.810 0.820 0.810 0.900 57,900,000 49,704,360 0.8585 0.394 0.394 0.399 0.394 0.437 119,135,363 0.4172 -3.57%
2013-10-21 0 0.840 0.840 0.850 0.830 0.920 86,120,000 74,912,280 0.8699 0.408 0.408 0.413 0.403 0.447 177,200,993 0.4228 -10.64%
2013-10-18 0 0.940 0.940 0.950 0.940 1.060 135,990,000 134,837,280 0.9915 0.457 0.457 0.462 0.457 0.515 279,813,783 0.4819 -12.15%
2013-10-17 0 1.070 1.060 1.070 0.910 1.120 349,113,000 356,239,960 1.0204 0.520 0.515 0.520 0.442 0.544 718,336,857 0.4959 15.05%
2013-10-16 0 0.930 0.920 0.930 0.770 0.930 180,108,000 153,005,060 0.8495 0.452 0.447 0.452 0.374 0.452 370,591,226 0.4129 4.49%
2013-10-15 0 0.890 0.890 0.900 0.840 1.260 570,461,150 586,528,125 1.0282 0.433 0.433 0.437 0.408 0.612 1,173,784,046 0.4997 27.14%
2013-10-11 0 0.700 0.700 0.710 0.640 0.730 75,854,000 53,038,640 0.6992 0.340 0.340 0.345 0.311 0.355 156,077,614 0.3398 7.69%
2013-10-10 0 0.650 0.630 0.650 0.630 0.650 4,030,000 2,578,900 0.6399 0.316 0.306 0.316 0.306 0.316 8,292,150 0.3110 1.56%
2013-10-09 0 0.640 0.630 0.640 0.630 0.650 5,924,000 3,768,040 0.6361 0.311 0.306 0.311 0.306 0.316 12,189,255 0.3091 -1.54%
2013-10-08 0 0.650 0.650 0.660 0.630 0.660 22,412,000 14,512,220 0.6475 0.316 0.316 0.321 0.306 0.321 46,115,056 0.3147 3.17%
2013-10-07 0 0.630 0.620 0.630 0.610 0.640 26,920,000 16,798,200 0.6240 0.306 0.301 0.306 0.296 0.311 55,390,742 0.3033 1.61%
2013-10-04 0 0.620 0.610 0.620 0.560 0.630 39,742,000 24,156,980 0.6078 0.301 0.296 0.301 0.272 0.306 81,773,361 0.2954 8.77%
2013-10-03 0 0.570 0.560 0.570 0.550 0.570 1,882,000 1,054,700 0.5604 0.277 0.272 0.277 0.267 0.277 3,872,414 0.2724 3.64%
2013-10-02 0 0.550 0.540 0.550 0.540 0.560 5,706,000 3,142,620 0.5508 0.267 0.262 0.267 0.262 0.272 11,740,697 0.2677 -3.51%
2013-09-30 0 0.570 0.560 0.570 0.550 0.580 6,364,000 3,579,560 0.5625 0.277 0.272 0.277 0.267 0.282 13,094,602 0.2734 -3.39%
2013-09-27 0 0.590 0.580 0.590 0.570 0.590 3,366,000 1,940,860 0.5766 0.287 0.282 0.287 0.277 0.287 6,925,900 0.2802 3.51%
2013-09-26 0 0.570 0.570 0.580 0.570 0.610 8,390,000 4,863,260 0.5796 0.277 0.277 0.282 0.277 0.296 17,263,311 0.2817 -5.00%
2013-09-25 0 0.600 0.590 0.610 0.590 0.610 5,554,000 3,335,960 0.6006 0.292 0.287 0.296 0.287 0.296 11,427,941 0.2919 -1.64%
2013-09-24 0 0.610 0.600 0.610 0.590 0.610 3,100,000 1,855,640 0.5986 0.296 0.292 0.296 0.287 0.296 6,378,577 0.2909 0.00%
2013-09-23 0 0.610 0.600 0.610 0.600 0.620 4,009,200 2,427,340 0.6054 0.296 0.292 0.296 0.292 0.301 8,249,352 0.2942 -1.61%
2013-09-19 0 0.620 0.610 0.620 0.620 0.630 2,012,000 1,248,540 0.6205 0.301 0.296 0.301 0.301 0.306 4,139,902 0.3016 0.00%
2013-09-18 0 0.620 0.610 0.620 0.610 0.630 1,234,000 763,780 0.6189 0.301 0.296 0.301 0.296 0.306 2,539,085 0.3008 -1.59%
2013-09-17 0 0.630 0.610 0.630 0.610 0.640 4,764,000 2,973,920 0.6242 0.306 0.296 0.306 0.296 0.311 9,802,433 0.3034 3.28%
2013-09-16 0 0.610 0.600 0.610 0.610 0.620 2,930,000 1,791,040 0.6113 0.296 0.292 0.296 0.296 0.301 6,028,784 0.2971 -1.61%
2013-09-13 0 0.620 0.610 0.620 0.610 0.640 3,578,000 2,224,440 0.6217 0.301 0.296 0.301 0.296 0.311 7,362,113 0.3021 -3.12%
2013-09-12 0 0.640 0.630 0.640 0.630 0.660 3,030,000 1,939,000 0.6399 0.311 0.306 0.311 0.306 0.321 6,234,545 0.3110 -3.03%
2013-09-11 0 0.660 0.640 0.660 0.640 0.670 8,648,000 5,639,760 0.6521 0.321 0.311 0.321 0.311 0.326 17,794,173 0.3169 3.13%
2013-09-10 0 0.640 0.630 0.640 0.630 0.680 8,850,000 5,781,440 0.6533 0.311 0.306 0.311 0.306 0.330 18,209,809 0.3175 -3.03%
2013-09-09 0 0.660 0.650 0.660 0.640 0.660 7,976,000 5,163,400 0.6474 0.321 0.316 0.321 0.311 0.321 16,411,462 0.3146 4.76%
2013-09-06 0 0.630 0.630 0.640 0.620 0.660 15,356,000 9,781,740 0.6370 0.306 0.306 0.311 0.301 0.321 31,596,591 0.3096 1.61%
2013-09-05 0 0.620 0.610 0.620 0.610 0.630 1,528,000 938,440 0.6142 0.301 0.296 0.301 0.296 0.306 3,144,021 0.2985 1.64%
2013-09-04 0 0.610 0.610 0.620 0.610 0.620 2,026,000 1,238,920 0.6115 0.296 0.296 0.301 0.296 0.301 4,168,709 0.2972 0.00%
2013-09-03 0 0.610 0.610 0.620 0.610 0.620 2,756,000 1,693,800 0.6146 0.296 0.296 0.301 0.296 0.301 5,670,761 0.2987 -1.61%
2013-09-02 0 0.620 0.610 0.620 0.600 0.650 8,806,000 5,379,860 0.6109 0.301 0.296 0.301 0.292 0.316 18,119,275 0.2969 -4.62%
2013-08-30 0 0.650 0.650 0.660 0.630 0.660 10,388,000 6,653,160 0.6405 0.316 0.316 0.321 0.306 0.321 21,374,407 0.3113 -1.52%
2013-08-29 0 0.660 0.650 0.660 0.580 0.660 18,536,000 11,614,720 0.6266 0.321 0.316 0.321 0.282 0.321 38,139,777 0.3045 13.79%
2013-08-28 0 0.580 0.580 0.590 0.570 0.620 8,404,000 4,988,840 0.5936 0.282 0.282 0.287 0.277 0.301 17,292,117 0.2885 -7.94%
2013-08-27 0 0.630 0.620 0.630 0.610 0.630 3,782,000 2,337,060 0.6179 0.306 0.301 0.306 0.296 0.306 7,781,864 0.3003 -1.56%
2013-08-26 0 0.640 0.630 0.640 0.630 0.650 3,536,000 2,243,060 0.6343 0.311 0.306 0.311 0.306 0.316 7,275,693 0.3083 0.00%
2013-08-23 0 0.640 0.630 0.650 0.640 0.660 4,472,000 2,887,440 0.6457 0.311 0.306 0.316 0.311 0.321 9,201,612 0.3138 -1.54%
2013-08-22 0 0.650 0.640 0.650 0.630 0.660 5,338,000 3,430,080 0.6426 0.316 0.311 0.316 0.306 0.321 10,983,499 0.3123 0.00%
2013-08-21 0 0.650 0.640 0.650 0.620 0.650 5,356,000 3,394,000 0.6337 0.316 0.311 0.316 0.301 0.316 11,020,535 0.3080 1.56%
2013-08-20 0 0.650 0.640 0.650 0.640 0.700 24,000,000 15,873,540 0.6614 0.311 0.306 0.311 0.306 0.335 50,154,136 0.3165 -7.14%
2013-08-19 0 0.700 0.690 0.700 0.680 0.730 20,740,000 14,684,960 0.7081 0.335 0.330 0.335 0.325 0.349 43,341,533 0.3388 0.00%
2013-08-16 0 0.700 0.690 0.700 0.670 0.710 19,700,000 13,501,960 0.6854 0.335 0.330 0.335 0.321 0.340 41,168,187 0.3280 -2.78%
2013-08-15 0 0.720 0.700 0.720 0.700 0.740 12,894,000 9,252,620 0.7176 0.345 0.335 0.345 0.335 0.354 26,945,310 0.3434 -4.00%
2013-08-13 0 0.750 0.740 0.750 0.720 0.760 21,584,000 16,054,080 0.7438 0.359 0.354 0.359 0.345 0.364 45,105,286 0.3559 0.00%
2013-08-12 0 0.750 0.740 0.750 0.730 0.790 24,652,000 18,644,820 0.7563 0.359 0.354 0.359 0.349 0.378 51,516,657 0.3619 -6.25%
2013-08-09 0 0.800 0.790 0.800 0.780 0.840 20,484,000 16,591,880 0.8100 0.383 0.378 0.383 0.373 0.402 42,806,555 0.3876 -2.44%
2013-08-08 0 0.820 0.810 0.820 0.810 0.840 10,809,000 8,908,640 0.8242 0.392 0.388 0.392 0.388 0.402 22,588,169 0.3944 -1.20%
2013-08-07 0 0.830 0.820 0.830 0.810 0.900 35,506,000 30,412,400 0.8565 0.397 0.392 0.397 0.388 0.431 74,198,865 0.4099 -6.74%
2013-08-06 0 0.890 0.890 0.900 0.800 0.900 65,400,000 55,949,500 0.8555 0.426 0.426 0.431 0.383 0.431 136,670,021 0.4094 8.54%
2013-08-05 0 0.820 0.810 0.820 0.750 0.820 23,678,000 18,893,240 0.7979 0.392 0.388 0.392 0.359 0.392 49,481,235 0.3818 10.81%
2013-08-02 0 0.740 0.740 0.750 0.740 0.800 14,290,000 10,921,020 0.7642 0.354 0.354 0.359 0.354 0.383 29,862,609 0.3657 -5.13%
2013-08-01 0 0.780 0.770 0.780 0.740 0.850 138,934,000 96,299,320 0.6931 0.373 0.368 0.373 0.354 0.407 290,338,114 0.3317 11.43%
2013-07-31 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 0.335 - - - - 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 0.335 0.335 0.340 0.325 0.349 13,792,387 0.3363 0.00%
2013-07-26 0 0.700 0.690 0.700 0.690 0.710 4,934,000 3,464,460 0.7022 0.335 0.330 0.335 0.330 0.340 10,310,854 0.3360 1.45%
2013-07-25 0 0.690 0.680 0.690 0.680 0.690 1,770,000 1,210,910 0.6841 0.330 0.325 0.330 0.325 0.330 3,698,868 0.3274 0.00%
2013-07-24 0 0.690 0.680 0.690 0.670 0.700 2,168,000 1,488,500 0.6866 0.330 0.325 0.330 0.321 0.335 4,530,590 0.3285 1.47%
2013-07-23 0 0.680 0.670 0.680 0.670 0.690 2,218,000 1,510,760 0.6811 0.325 0.321 0.325 0.321 0.330 4,635,078 0.3259 0.00%
2013-07-22 0 0.680 0.670 0.680 0.660 0.680 1,096,000 741,720 0.6768 0.325 0.321 0.325 0.316 0.325 2,290,372 0.3238 0.00%
2013-07-19 0 0.680 0.680 0.690 0.640 0.680 3,622,000 2,423,480 0.6691 0.325 0.325 0.330 0.306 0.325 7,569,095 0.3202 3.03%
2013-07-18 0 0.660 0.660 0.670 0.650 0.680 1,576,000 1,049,040 0.6656 0.316 0.316 0.321 0.311 0.325 3,293,455 0.3185 -2.94%
2013-07-17 0 0.680 0.670 0.680 0.660 0.690 1,932,000 1,303,420 0.6746 0.325 0.321 0.325 0.316 0.330 4,037,408 0.3228 0.00%
2013-07-16 0 0.680 0.680 0.690 0.630 0.690 2,742,000 1,852,460 0.6756 0.325 0.325 0.330 0.301 0.330 5,730,110 0.3233 1.49%
2013-07-15 0 0.670 0.660 0.670 0.550 0.670 5,948,000 3,804,380 0.6396 0.321 0.316 0.321 0.263 0.321 12,429,867 0.3061 8.06%
2013-07-12 0 0.620 0.620 0.630 0.610 0.650 2,502,000 1,575,180 0.6296 0.297 0.297 0.301 0.292 0.311 5,228,569 0.3013 3.33%
2013-07-11 0 0.600 0.600 0.610 0.540 0.600 3,736,000 2,172,060 0.5814 0.287 0.287 0.292 0.258 0.287 7,807,327 0.2782 7.14%
2013-07-10 0 0.560 0.530 0.560 0.530 0.560 466,000 256,300 0.5500 0.268 0.254 0.268 0.254 0.268 973,826 0.2632 3.70%
2013-07-09 0 0.540 0.530 0.540 0.520 0.540 506,000 270,540 0.5347 0.258 0.254 0.258 0.249 0.258 1,057,416 0.2559 1.89%
2013-07-08 0 0.530 0.510 0.530 0.510 0.540 900,000 474,160 0.5268 0.254 0.244 0.254 0.244 0.258 1,880,780 0.2521 1.92%
2013-07-05 0 0.520 0.520 0.530 0.520 0.540 152,000 81,380 0.5354 0.249 0.249 0.254 0.249 0.258 317,643 0.2562 -1.89%
2013-07-04 0 0.530 0.510 0.530 0.500 0.530 392,000 203,960 0.5203 0.254 0.244 0.254 0.239 0.254 819,184 0.2490 0.00%
2013-07-03 0 0.530 0.510 0.540 0.500 0.540 700,000 368,000 0.5257 0.254 0.244 0.258 0.239 0.258 1,462,829 0.2516 -3.64%
2013-07-02 0 0.550 0.540 0.560 0.520 0.560 2,686,000 1,427,640 0.5315 0.263 0.258 0.268 0.249 0.268 5,613,084 0.2543 5.77%
2013-06-28 0 0.520 0.500 0.530 0.500 0.520 334,000 172,300 0.5159 0.249 0.239 0.254 0.239 0.249 697,978 0.2469 4.00%
2013-06-27 0 0.500 0.490 0.500 0.480 0.510 876,000 433,820 0.4952 0.239 0.234 0.239 0.230 0.244 1,830,626 0.2370 3.09%
2013-06-26 0 0.485 0.485 0.500 0.455 0.500 2,092,000 1,012,140 0.4838 0.232 0.232 0.239 0.218 0.239 4,371,769 0.2315 8.99%
2013-06-25 0 0.445 0.440 0.445 0.430 0.490 2,620,000 1,175,260 0.4486 0.213 0.211 0.213 0.206 0.234 5,475,160 0.2147 -6.32%
2013-06-24 0 0.475 0.460 0.480 0.470 0.490 1,042,000 500,230 0.4801 0.227 0.220 0.230 0.225 0.234 2,177,525 0.2297 -5.00%
2013-06-21 0 0.500 0.500 0.510 0.480 0.510 1,338,000 660,580 0.4937 0.239 0.239 0.244 0.230 0.244 2,796,093 0.2363 -1.96%
2013-06-20 0 0.510 0.500 0.520 0.500 0.550 1,728,000 898,380 0.5199 0.244 0.239 0.249 0.239 0.263 3,611,098 0.2488 -8.93%
2013-06-19 0 0.560 0.560 0.570 0.560 0.580 802,000 452,720 0.5645 0.268 0.268 0.273 0.268 0.278 1,675,984 0.2701 -5.08%
2013-06-18 0 0.590 0.570 0.580 0.560 0.590 1,270,000 721,340 0.5680 0.282 0.273 0.278 0.268 0.282 2,653,990 0.2718 1.72%
2013-06-17 0 0.580 0.560 0.580 0.550 0.580 960,000 540,000 0.5625 0.278 0.268 0.278 0.263 0.278 2,006,165 0.2692 -1.69%
2013-06-14 0 0.590 0.570 0.590 0.550 0.590 1,400,000 794,540 0.5675 0.282 0.273 0.282 0.263 0.282 2,925,658 0.2716 3.51%
2013-06-13 0 0.570 0.560 0.580 0.560 0.600 1,406,000 803,720 0.5716 0.273 0.268 0.278 0.268 0.287 2,938,196 0.2735 -6.56%
2013-06-11 0 0.610 0.600 0.610 0.600 0.620 386,000 234,340 0.6071 0.292 0.287 0.292 0.287 0.297 806,646 0.2905 -1.61%
2013-06-10 0 0.620 0.600 0.620 0.600 0.620 806,000 488,660 0.6063 0.297 0.287 0.297 0.287 0.297 1,684,343 0.2901 0.00%
2013-06-07 0 0.620 0.610 0.620 0.600 0.630 928,000 568,100 0.6122 0.297 0.292 0.297 0.287 0.301 1,939,293 0.2929 3.33%
2013-06-06 0 0.600 0.590 0.600 0.590 0.620 1,380,000 832,920 0.6036 0.287 0.282 0.287 0.282 0.297 2,883,863 0.2888 -6.25%
2013-06-05 0 0.640 0.630 0.640 0.630 0.640 188,000 119,840 0.6374 0.306 0.301 0.306 0.301 0.306 392,874 0.3050 -1.54%
2013-06-04 0 0.650 0.650 0.660 0.640 0.660 492,000 319,620 0.6496 0.311 0.311 0.316 0.306 0.316 1,028,160 0.3109 -1.52%
2013-06-03 0 0.660 0.650 0.660 0.650 0.670 630,000 413,100 0.6557 0.316 0.311 0.316 0.311 0.321 1,316,546 0.3138 -1.49%
2013-05-31 0 0.670 0.660 0.670 0.650 0.690 1,554,000 1,037,360 0.6675 0.321 0.316 0.321 0.311 0.330 3,247,480 0.3194 -1.47%
2013-05-30 0 0.680 0.660 0.680 0.640 0.700 4,480,000 2,973,140 0.6636 0.325 0.316 0.325 0.306 0.335 9,362,105 0.3176 0.00%
2013-05-29 0 0.680 0.660 0.680 0.600 0.680 3,808,000 2,473,900 0.6497 0.325 0.316 0.325 0.287 0.325 7,957,790 0.3109 6.25%
2013-05-28 0 0.640 0.630 0.640 0.580 0.730 6,814,000 4,636,500 0.6804 0.306 0.301 0.306 0.278 0.349 14,239,595 0.3256 -1.54%
2013-05-27 0 0.650 0.640 0.650 0.600 0.660 3,046,000 1,925,920 0.6323 0.311 0.306 0.311 0.287 0.316 6,365,396 0.3026 8.33%
2013-05-24 0 0.600 0.590 0.600 0.550 0.600 408,000 237,188 0.5813 0.287 0.282 0.287 0.263 0.287 852,620 0.2782 5.26%
2013-05-23 0 0.570 0.570 0.580 0.560 0.580 1,106,000 631,620 0.5711 0.273 0.273 0.278 0.268 0.278 2,311,270 0.2733 -1.72%
2013-05-22 0 0.580 0.580 0.600 0.580 0.600 884,000 526,100 0.5951 0.278 0.278 0.287 0.278 0.287 1,847,344 0.2848 -3.33%
2013-05-21 0 0.600 0.590 0.600 0.580 0.600 2,096,000 1,247,000 0.5949 0.287 0.282 0.287 0.278 0.287 4,380,128 0.2847 5.26%
2013-05-20 0 0.570 0.570 0.580 0.540 0.580 7,896,000 4,347,340 0.5506 0.273 0.273 0.278 0.258 0.278 16,500,711 0.2635 7.55%
2013-05-16 0 0.530 0.530 0.540 0.530 0.560 166,000 91,060 0.5486 0.254 0.254 0.258 0.254 0.268 346,899 0.2625 -5.36%
2013-05-15 0 0.560 0.530 0.560 0.530 0.560 2,162,000 1,166,460 0.5395 0.268 0.254 0.268 0.254 0.268 4,518,052 0.2582 7.69%
2013-05-14 0 0.520 0.520 0.530 0.520 0.540 1,736,000 903,960 0.5207 0.249 0.249 0.254 0.249 0.258 3,627,816 0.2492 -1.89%
2013-05-13 0 0.530 0.530 0.540 0.530 0.540 278,000 149,800 0.5388 0.254 0.254 0.258 0.254 0.258 580,952 0.2579 -1.85%
2013-05-10 0 0.540 0.530 0.550 0.530 0.550 672,000 359,400 0.5348 0.258 0.254 0.263 0.254 0.263 1,404,316 0.2559 -3.57%
2013-05-09 0 0.560 0.550 0.560 0.510 0.580 5,840,000 3,199,440 0.5478 0.268 0.263 0.268 0.244 0.278 12,204,173 0.2622 7.69%
2013-05-08 0 0.520 0.520 0.530 0.500 0.530 1,093,072 564,156 0.5161 0.249 0.249 0.254 0.239 0.254 2,284,253 0.2470 -1.89%
2013-05-07 0 0.530 0.510 0.530 0.520 0.530 302,000 157,820 0.5226 0.254 0.244 0.254 0.249 0.254 631,106 0.2501 0.00%
2013-05-06 0 0.530 0.500 0.530 0.540 0.540 20,000 10,800 0.5400 0.254 0.239 0.254 0.258 0.258 41,795 0.2584 3.92%
2013-05-03 0 0.510 0.510 0.520 0.500 0.530 62,000 31,280 0.5045 0.244 0.244 0.249 0.239 0.254 129,565 0.2414 -1.92%
2013-05-02 0 0.520 0.510 0.520 0.490 0.550 744,000 388,980 0.5228 0.249 0.244 0.249 0.234 0.263 1,554,778 0.2502 4.00%
2013-04-30 0 0.500 0.490 0.510 0.490 0.500 148,000 73,920 0.4995 0.239 0.234 0.244 0.234 0.239 309,284 0.2390 0.00%
2013-04-29 0 0.500 0.485 0.500 0.495 0.500 142,000 70,730 0.4981 0.239 0.232 0.239 0.237 0.239 296,745 0.2384 3.09%
2013-04-26 0 0.485 0.485 0.495 0.485 0.485 20,000 9,700 0.4850 0.232 0.232 0.237 0.232 0.232 41,795 0.2321 -2.02%
2013-04-25 0 0.495 0.480 0.495 0.475 0.495 300,000 145,380 0.4846 0.237 0.230 0.237 0.227 0.237 626,927 0.2319 1.02%
2013-04-24 0 0.490 0.475 0.490 0.490 0.495 260,000 127,460 0.4902 0.234 0.227 0.234 0.234 0.237 543,336 0.2346 0.00%
2013-04-23 0 0.490 0.475 0.490 0.475 0.490 36,000 17,430 0.4842 0.234 0.227 0.234 0.227 0.234 75,231 0.2317 0.00%
2013-04-22 0 0.490 0.470 0.490 0.475 0.490 102,000 49,530 0.4856 0.234 0.225 0.234 0.227 0.234 213,155 0.2324 3.16%
2013-04-19 0 0.475 0.475 0.480 0.475 0.485 260,000 125,150 0.4813 0.227 0.227 0.230 0.227 0.232 543,336 0.2303 -1.04%
2013-04-18 0 0.480 0.465 0.480 0.475 0.480 202,000 96,860 0.4795 0.230 0.223 0.230 0.227 0.230 422,131 0.2295 -1.03%
2013-04-17 0 0.485 0.465 0.485 0.480 0.495 120,000 57,930 0.4828 0.232 0.223 0.232 0.230 0.237 250,771 0.2310 5.43%
2013-04-16 0 0.460 0.460 0.475 0.450 0.475 230,000 108,150 0.4702 0.220 0.220 0.227 0.215 0.227 480,644 0.2250 -3.16%
2013-04-15 0 0.475 0.475 0.480 0.430 0.475 358,000 164,410 0.4592 0.227 0.227 0.230 0.206 0.227 748,133 0.2198 -1.04%
2013-04-12 0 0.480 0.470 0.480 0.460 0.480 435,000 206,140 0.4739 0.230 0.225 0.230 0.220 0.230 909,044 0.2268 5.49%
2013-04-11 0 0.455 0.455 0.465 0.455 0.465 780,000 356,380 0.4569 0.218 0.218 0.223 0.218 0.223 1,630,009 0.2186 -3.19%
2013-04-10 0 0.470 0.465 0.470 0.470 0.470 90,000 42,300 0.4700 0.225 0.223 0.225 0.225 0.225 188,078 0.2249 -2.08%
2013-04-09 0 0.480 0.480 0.485 0.480 0.485 234,000 112,820 0.4821 0.230 0.230 0.232 0.230 0.232 489,003 0.2307 -1.03%
2013-04-08 0 0.485 0.480 0.485 0.465 0.485 256,000 121,460 0.4745 0.232 0.230 0.232 0.223 0.232 534,977 0.2270 0.00%
2013-04-05 0 0.485 0.455 0.485 0.450 0.485 1,870,000 847,860 0.4534 0.232 0.218 0.232 0.215 0.232 3,907,843 0.2170 2.11%
2013-04-03 0 0.475 0.455 0.475 0.445 0.485 350,000 165,050 0.4716 0.227 0.218 0.227 0.213 0.232 731,414 0.2257 4.40%
2013-04-02 0 0.455 0.450 0.470 0.455 0.475 432,000 197,700 0.4576 0.218 0.215 0.225 0.218 0.227 902,774 0.2190 -3.19%
2013-03-28 0 0.470 0.470 0.480 0.470 0.470 128,000 60,160 0.4700 0.225 0.225 0.230 0.225 0.225 267,489 0.2249 -2.08%
2013-03-27 0 0.480 0.475 0.495 0.465 0.500 1,908,000 913,330 0.4787 0.230 0.227 0.237 0.223 0.239 3,987,254 0.2291 2.13%
2013-03-26 0 0.470 0.455 0.470 0.450 0.470 2,128,000 976,500 0.4589 0.225 0.218 0.225 0.215 0.225 4,447,000 0.2196 2.17%
2013-03-25 0 0.460 0.450 0.460 0.455 0.465 408,000 186,180 0.4563 0.220 0.215 0.220 0.218 0.223 852,620 0.2184 0.00%
2013-03-22 0 0.460 0.450 0.460 0.445 0.460 62,000 28,140 0.4539 0.220 0.215 0.220 0.213 0.220 129,565 0.2172 0.00%
2013-03-21 0 0.460 0.455 0.465 0.455 0.460 66,000 30,280 0.4588 0.220 0.218 0.223 0.218 0.220 137,924 0.2195 -2.13%
2013-03-20 0 0.470 0.470 0.475 0.455 0.465 375,000 172,220 0.4593 0.225 0.225 0.227 0.218 0.223 783,658 0.2198 1.08%
2013-03-19 0 0.465 0.460 0.465 0.455 0.480 972,000 452,310 0.4653 0.223 0.220 0.223 0.218 0.230 2,031,243 0.2227 -2.11%
2013-03-18 0 0.475 0.465 0.480 0.450 0.475 1,900,000 884,190 0.4654 0.227 0.223 0.230 0.215 0.227 3,970,536 0.2227 -1.04%
2013-03-15 0 0.480 0.485 0.490 0.450 0.485 3,726,000 1,744,210 0.4681 0.230 0.232 0.234 0.215 0.232 7,786,430 0.2240 11.63%
2013-03-14 0 0.430 0.430 0.440 0.430 0.450 840,000 365,150 0.4347 0.206 0.206 0.211 0.206 0.215 1,755,395 0.2080 3.61%
2013-03-13 0 0.415 0.415 0.420 0.410 0.435 404,000 169,930 0.4206 0.199 0.199 0.201 0.196 0.208 844,261 0.2013 -2.35%
2013-03-12 0 0.425 0.425 0.435 0.420 0.430 276,000 117,290 0.4250 0.203 0.203 0.208 0.201 0.206 576,773 0.2034 -3.41%
2013-03-11 0 0.440 0.435 0.450 0.435 0.440 632,000 276,070 0.4368 0.211 0.208 0.215 0.208 0.211 1,320,726 0.2090 0.00%
2013-03-08 0 0.440 0.435 0.440 0.430 0.450 200,000 88,980 0.4449 0.211 0.208 0.211 0.206 0.215 417,951 0.2129 2.33%
2013-03-07 0 0.430 0.440 0.445 0.430 0.430 24,000 10,320 0.4300 0.206 0.211 0.213 0.206 0.206 50,154 0.2058 -2.27%
2013-03-06 0 0.440 0.435 0.440 0.435 0.440 800,000 351,870 0.4398 0.211 0.208 0.211 0.208 0.211 1,671,805 0.2105 0.00%
2013-03-05 0 0.440 0.440 0.445 0.440 0.445 554,000 243,860 0.4402 0.211 0.211 0.213 0.211 0.213 1,157,725 0.2106 0.00%
2013-03-04 0 0.440 0.440 0.450 0.425 0.440 874,000 380,440 0.4353 0.211 0.211 0.215 0.203 0.211 1,826,446 0.2083 2.33%
2013-03-01 0 0.430 0.425 0.435 0.430 0.430 60,000 25,750 0.4292 0.206 0.203 0.208 0.206 0.206 125,385 0.2054 0.00%
2013-02-28 0 0.430 0.425 0.440 0.425 0.430 146,000 62,700 0.4295 0.206 0.203 0.211 0.203 0.206 305,104 0.2055 1.18%
2013-02-27 0 0.425 0.420 0.430 0.415 0.440 554,000 235,660 0.4254 0.203 0.201 0.206 0.199 0.211 1,157,725 0.2036 0.00%
2013-02-26 0 0.425 0.425 0.430 0.420 0.430 424,000 181,700 0.4285 0.203 0.203 0.206 0.201 0.206 886,056 0.2051 -1.16%
2013-02-25 0 0.430 0.425 0.435 0.425 0.435 928,500 397,942 0.4286 0.206 0.203 0.208 0.203 0.208 1,940,338 0.2051 -2.27%
2013-02-22 0 0.440 0.430 0.440 - - 0 0 - 0.211 0.206 0.211 - - 0 - 0.00%
2013-02-21 0 0.440 0.440 0.445 0.425 0.440 470,000 203,080 0.4321 0.211 0.211 0.213 0.203 0.211 982,185 0.2068 -2.22%
2013-02-20 0 0.450 0.445 0.450 0.440 0.455 522,000 234,660 0.4495 0.215 0.213 0.215 0.211 0.218 1,090,852 0.2151 0.00%
2013-02-19 0 0.450 0.445 0.450 0.440 0.465 1,566,000 709,200 0.4529 0.215 0.213 0.215 0.211 0.223 3,272,557 0.2167 -3.23%
2013-02-18 0 0.465 0.465 0.470 0.465 0.485 1,262,000 597,730 0.4736 0.223 0.223 0.225 0.223 0.232 2,637,272 0.2266 4.49%
2013-02-15 0 0.445 0.445 0.450 0.430 0.445 178,000 78,290 0.4398 0.213 0.213 0.215 0.206 0.213 371,977 0.2105 -1.11%
2013-02-14 0 0.450 0.435 0.450 0.450 0.450 6,000 2,700 0.4500 0.215 0.208 0.215 0.215 0.215 12,539 0.2153 0.00%
2013-02-08 0 0.450 0.440 0.450 0.435 0.450 510,000 225,340 0.4418 0.215 0.211 0.215 0.208 0.215 1,065,775 0.2114 1.12%
2013-02-07 0 0.445 0.445 0.455 0.445 0.470 1,278,600 581,276 0.4546 0.213 0.213 0.218 0.213 0.225 2,671,962 0.2175 -5.32%
2013-02-06 0 0.470 0.470 0.490 0.465 0.480 1,106,000 521,710 0.4717 0.225 0.225 0.234 0.223 0.230 2,311,270 0.2257 0.00%
2013-02-05 0 0.470 0.465 0.480 0.470 0.480 772,000 366,610 0.4749 0.225 0.223 0.230 0.225 0.230 1,613,291 0.2272 -4.08%
2013-02-04 0 0.490 0.485 0.490 0.490 0.490 52,000 25,480 0.4900 0.234 0.232 0.234 0.234 0.234 108,667 0.2345 -1.01%
2013-02-01 0 0.495 0.490 0.495 0.485 0.500 274,000 134,850 0.4922 0.237 0.234 0.237 0.232 0.239 572,593 0.2355 -2.94%
2013-01-31 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.244 0.230 0.244 0.244 0.244 41,795 0.2440 5.15%
2013-01-30 0 0.485 0.485 0.500 0.475 0.495 1,160,000 573,130 0.4941 0.232 0.232 0.239 0.227 0.237 2,424,117 0.2364 1.04%
2013-01-29 0 0.480 0.480 0.495 0.480 0.490 140,000 67,700 0.4836 0.230 0.230 0.237 0.230 0.234 292,566 0.2314 -3.03%
2013-01-28 0 0.495 0.480 0.495 0.485 0.495 160,000 78,240 0.4890 0.237 0.230 0.237 0.232 0.237 334,361 0.2340 2.06%
2013-01-25 0 0.485 0.485 0.490 0.480 0.490 248,000 120,590 0.4863 0.232 0.232 0.234 0.230 0.234 518,259 0.2327 -2.02%
2013-01-24 0 0.495 0.495 0.510 0.495 0.510 192,000 97,860 0.5097 0.237 0.237 0.244 0.237 0.244 401,233 0.2439 -1.00%
2013-01-23 0 0.500 0.485 0.500 0.495 0.500 162,000 80,990 0.4999 0.239 0.232 0.239 0.237 0.239 338,540 0.2392 3.09%
2013-01-22 0 0.485 0.485 0.500 0.485 0.495 426,000 208,410 0.4892 0.232 0.232 0.239 0.232 0.237 890,236 0.2341 -1.02%
2013-01-21 0 0.490 0.485 0.495 0.480 0.490 280,000 136,520 0.4876 0.234 0.232 0.237 0.230 0.234 585,132 0.2333 -2.00%
2013-01-18 0 0.500 0.495 0.510 0.495 0.510 394,000 196,320 0.4983 0.239 0.237 0.244 0.237 0.244 823,364 0.2384 0.00%
2013-01-17 0 0.500 0.500 0.510 0.495 0.520 148,000 75,120 0.5076 0.239 0.239 0.244 0.237 0.249 309,284 0.2429 -3.85%
2013-01-16 0 0.520 0.510 0.530 0.510 0.520 142,000 73,640 0.5186 0.249 0.244 0.254 0.244 0.249 296,745 0.2482 0.00%
2013-01-15 0 0.520 0.520 0.540 0.520 0.520 138,000 71,760 0.5200 0.249 0.249 0.258 0.249 0.249 288,386 0.2488 -1.89%
2013-01-14 0 0.530 0.530 0.540 0.530 0.550 374,000 199,880 0.5344 0.254 0.254 0.258 0.254 0.263 781,569 0.2557 0.00%
2013-01-11 0 0.530 0.530 0.540 0.520 0.550 708,000 375,980 0.5310 0.254 0.254 0.258 0.249 0.263 1,479,547 0.2541 -3.64%
2013-01-10 0 0.550 0.550 0.560 0.530 0.600 5,194,000 2,952,080 0.5684 0.263 0.263 0.268 0.254 0.287 10,854,191 0.2720 3.77%
2013-01-09 0 0.530 0.530 0.540 0.490 0.540 1,200,000 612,660 0.5106 0.254 0.254 0.258 0.234 0.258 2,507,707 0.2443 7.07%
2013-01-08 0 0.495 0.485 0.500 0.485 0.510 350,000 173,360 0.4953 0.237 0.232 0.239 0.232 0.244 731,414 0.2370 -2.94%
2013-01-07 0 0.510 0.500 0.510 0.495 0.520 1,846,000 936,460 0.5073 0.244 0.239 0.244 0.237 0.249 3,857,689 0.2428 4.08%
2013-01-04 0 0.490 0.480 0.490 0.480 0.495 180,000 87,480 0.4860 0.234 0.230 0.234 0.230 0.237 376,156 0.2326 1.03%
2013-01-03 0 0.485 0.480 0.490 0.475 0.490 354,000 170,760 0.4824 0.232 0.230 0.234 0.227 0.234 739,774 0.2308 -1.02%
2013-01-02 0 0.490 0.475 0.500 0.470 0.490 464,000 221,830 0.4781 0.234 0.227 0.239 0.225 0.234 969,647 0.2288 0.00%
2012-12-31 0 0.490 0.480 0.490 0.475 0.490 270,000 131,330 0.4864 0.234 0.230 0.234 0.227 0.234 564,234 0.2328 2.08%
2012-12-28 0 0.480 0.480 0.485 0.475 0.480 160,000 76,660 0.4791 0.230 0.230 0.232 0.227 0.230 334,361 0.2293 2.13%
2012-12-27 0 0.470 0.470 0.475 0.465 0.470 162,000 74,840 0.4620 0.225 0.225 0.227 0.223 0.225 338,540 0.2211 0.00%
2012-12-24 0 0.470 0.465 0.480 0.465 0.475 88,000 41,450 0.4710 0.225 0.223 0.230 0.223 0.227 183,898 0.2254 -1.05%
2012-12-21 0 0.475 0.475 0.480 0.470 0.485 192,000 90,950 0.4737 0.227 0.227 0.230 0.225 0.232 401,233 0.2267 -1.04%
2012-12-20 0 0.480 0.470 0.480 0.470 0.480 162,000 76,540 0.4725 0.230 0.225 0.230 0.225 0.230 338,540 0.2261 -1.03%
2012-12-19 0 0.485 0.485 0.490 0.475 0.490 78,000 37,920 0.4862 0.232 0.232 0.234 0.227 0.234 163,001 0.2326 -1.02%
2012-12-18 0 0.490 0.480 0.490 0.480 0.490 26,000 12,580 0.4838 0.234 0.230 0.234 0.230 0.234 54,334 0.2315 1.03%
2012-12-17 0 0.485 0.485 0.490 0.465 0.485 130,000 62,850 0.4835 0.232 0.232 0.234 0.223 0.232 271,668 0.2313 1.04%
2012-12-14 0 0.480 0.475 0.480 0.470 0.490 298,000 142,160 0.4770 0.230 0.227 0.230 0.225 0.234 622,747 0.2283 -4.00%
2012-12-13 0 0.500 0.480 0.500 0.500 0.510 134,000 67,680 0.5051 0.239 0.230 0.239 0.239 0.244 280,027 0.2417 0.00%
2012-12-12 0 0.500 0.480 0.500 0.495 0.500 62,000 30,770 0.4963 0.239 0.230 0.239 0.237 0.239 129,565 0.2375 3.09%
2012-12-11 0 0.485 0.475 0.490 0.475 0.490 122,000 59,330 0.4863 0.232 0.227 0.234 0.227 0.234 254,950 0.2327 -1.02%
2012-12-10 0 0.490 0.475 0.490 0.470 0.490 160,000 76,160 0.4760 0.234 0.227 0.234 0.225 0.234 334,361 0.2278 -1.01%
2012-12-07 0 0.495 0.485 0.495 0.465 0.495 50,000 24,300 0.4860 0.237 0.232 0.237 0.223 0.237 104,488 0.2326 2.06%
2012-12-06 0 0.485 0.465 0.495 - - 0 0 - 0.232 0.223 0.237 - - 0 - 0.00%
2012-12-05 0 0.485 0.480 0.490 0.460 0.485 72,000 34,170 0.4746 0.232 0.230 0.234 0.220 0.232 150,462 0.2271 3.19%
2012-12-04 0 0.470 0.465 0.480 0.470 0.470 200,000 94,000 0.4700 0.225 0.223 0.230 0.225 0.225 417,951 0.2249 -2.08%
2012-12-03 0 0.480 0.475 0.495 0.480 0.480 90,000 43,200 0.4800 0.230 0.227 0.237 0.230 0.230 188,078 0.2297 2.13%
2012-11-30 0 0.470 0.470 0.490 0.470 0.490 110,000 53,700 0.4882 0.225 0.225 0.234 0.225 0.234 229,873 0.2336 -2.08%
2012-11-29 0 0.480 0.465 0.480 0.480 0.490 66,000 32,080 0.4861 0.230 0.223 0.230 0.230 0.234 137,924 0.2326 1.05%
2012-11-28 0 0.475 0.475 0.480 0.465 0.480 122,000 57,890 0.4745 0.227 0.227 0.230 0.223 0.230 254,950 0.2271 4.40%
2012-11-27 0 0.455 0.460 0.485 0.455 0.500 506,000 240,290 0.4749 0.218 0.220 0.232 0.218 0.239 1,057,416 0.2272 -7.14%
2012-11-26 0 0.490 0.485 0.490 0.480 0.500 894,000 431,840 0.4830 0.234 0.232 0.234 0.230 0.239 1,868,242 0.2311 2.08%
2012-11-23 0 0.480 0.465 0.480 0.475 0.500 596,000 287,580 0.4825 0.230 0.223 0.230 0.227 0.239 1,245,494 0.2309 0.00%
2012-11-22 0 0.480 0.475 0.500 - - 0 0 - 0.230 0.227 0.239 - - 0 - 0.00%
2012-11-21 0 0.480 0.465 0.500 - - 0 0 - 0.230 0.223 0.239 - - 0 - 0.00%
2012-11-20 0 0.480 0.480 0.490 0.480 0.480 220,000 105,600 0.4800 0.230 0.230 0.234 0.230 0.230 459,746 0.2297 -2.04%
2012-11-19 0 0.490 0.475 0.490 0.470 0.490 168,000 80,550 0.4795 0.234 0.227 0.234 0.225 0.234 351,079 0.2294 2.08%
2012-11-16 0 0.480 0.480 0.495 0.475 0.475 40,000 19,000 0.4750 0.230 0.230 0.237 0.227 0.227 83,590 0.2273 -1.03%
2012-11-15 0 0.485 0.485 0.495 0.470 0.480 52,000 24,940 0.4796 0.232 0.232 0.237 0.225 0.230 108,667 0.2295 0.00%
2012-11-14 0 0.485 0.480 0.485 0.470 0.485 152,000 73,690 0.4848 0.232 0.230 0.232 0.225 0.232 317,643 0.2320 1.04%
2012-11-13 0 0.480 0.480 0.510 0.480 0.485 156,000 75,410 0.4834 0.230 0.230 0.244 0.230 0.232 326,002 0.2313 -2.04%
2012-11-12 0 0.490 0.490 0.510 - - 0 0 - 0.234 0.234 0.244 - - 0 - 0.00%
2012-11-09 0 0.490 0.490 0.500 0.485 0.520 264,000 133,280 0.5048 0.234 0.234 0.239 0.232 0.249 551,695 0.2416 -1.01%
2012-11-08 0 0.495 0.485 0.510 - - 0 0 - 0.237 0.232 0.244 - - 0 - 0.00%
2012-11-07 0 0.495 0.495 0.500 0.490 0.495 130,000 64,110 0.4932 0.237 0.237 0.239 0.234 0.237 271,668 0.2360 -2.94%
2012-11-06 0 0.510 0.500 0.510 0.500 0.510 202,000 101,700 0.5035 0.244 0.239 0.244 0.239 0.244 422,131 0.2409 -1.92%
2012-11-05 0 0.520 0.510 0.520 0.465 0.520 948,000 469,850 0.4956 0.249 0.244 0.249 0.223 0.249 1,981,088 0.2372 6.12%
2012-11-02 0 0.490 0.490 0.495 0.485 0.500 124,000 61,180 0.4934 0.234 0.234 0.237 0.232 0.239 259,130 0.2361 1.03%
2012-11-01 0 0.485 0.485 0.495 0.485 0.495 34,000 16,760 0.4929 0.232 0.232 0.237 0.232 0.237 71,052 0.2359 0.00%
2012-10-31 0 0.485 0.485 0.495 0.485 0.485 120,000 58,200 0.4850 0.232 0.232 0.237 0.232 0.232 250,771 0.2321 0.00%
2012-10-30 0 0.485 0.480 0.500 0.485 0.485 70,000 33,950 0.4850 0.232 0.230 0.239 0.232 0.232 146,283 0.2321 0.00%
2012-10-29 0 0.485 0.485 0.495 0.485 0.485 20,000 9,700 0.4850 0.232 0.232 0.237 0.232 0.232 41,795 0.2321 -2.02%
2012-10-26 0 0.495 0.485 0.495 0.480 0.500 301,600 147,876 0.4903 0.237 0.232 0.237 0.230 0.239 630,270 0.2346 -1.00%
2012-10-25 0 0.500 0.490 0.500 0.500 0.510 304,000 152,700 0.5023 0.239 0.234 0.239 0.239 0.244 635,286 0.2404 -3.85%
2012-10-24 0 0.520 0.510 0.520 0.510 0.530 480,000 251,260 0.5235 0.249 0.244 0.249 0.244 0.254 1,003,083 0.2505 -1.89%
2012-10-22 0 0.530 0.530 0.540 0.510 0.530 760,000 399,360 0.5255 0.254 0.254 0.258 0.244 0.254 1,588,214 0.2515 7.07%
2012-10-19 0 0.495 0.500 0.520 0.495 0.510 226,000 113,160 0.5007 0.237 0.239 0.249 0.237 0.244 472,285 0.2396 -1.00%
2012-10-18 0 0.500 0.490 0.500 0.485 0.500 200,000 98,250 0.4913 0.239 0.234 0.239 0.232 0.239 417,951 0.2351 1.01%
2012-10-17 0 0.495 0.485 0.495 0.495 0.495 286,000 141,570 0.4950 0.237 0.232 0.237 0.237 0.237 597,670 0.2369 0.00%
2012-10-16 0 0.495 0.480 0.500 - - 0 0 - 0.237 0.230 0.239 - - 0 - 0.00%
2012-10-15 0 0.495 0.485 0.510 0.495 0.510 32,000 15,870 0.4959 0.237 0.232 0.244 0.237 0.244 66,872 0.2373 1.02%
2012-10-12 0 0.490 0.480 0.500 0.490 0.490 50,000 24,500 0.4900 0.234 0.230 0.239 0.234 0.234 104,488 0.2345 -2.00%
2012-10-11 0 0.500 0.485 0.510 0.490 0.510 204,000 101,640 0.4982 0.239 0.232 0.244 0.234 0.244 426,310 0.2384 2.04%
2012-10-10 0 0.490 0.485 0.490 0.480 0.490 70,000 34,100 0.4871 0.234 0.232 0.234 0.230 0.234 146,283 0.2331 0.00%
2012-10-09 0 0.490 0.485 0.490 0.490 0.495 80,000 39,250 0.4906 0.234 0.232 0.234 0.234 0.237 167,180 0.2348 1.03%
2012-10-08 0 0.485 0.480 0.485 0.485 0.490 70,000 34,150 0.4879 0.232 0.230 0.232 0.232 0.234 146,283 0.2335 -1.02%
2012-10-05 0 0.490 0.485 0.490 0.480 0.500 769,000 378,400 0.4921 0.234 0.232 0.234 0.230 0.239 1,607,022 0.2355 1.03%
2012-10-04 0 0.485 0.480 0.490 0.485 0.495 532,000 260,590 0.4898 0.232 0.230 0.234 0.232 0.237 1,111,750 0.2344 1.04%
2012-10-03 0 0.480 0.480 0.485 0.480 0.495 422,000 203,280 0.4817 0.230 0.230 0.232 0.230 0.237 881,877 0.2305 -2.04%
2012-09-28 0 0.490 0.480 0.490 0.480 0.490 112,000 54,590 0.4874 0.234 0.230 0.234 0.230 0.234 234,053 0.2332 0.00%
2012-09-27 0 0.490 0.485 0.490 0.485 0.490 116,000 56,830 0.4899 0.234 0.232 0.234 0.232 0.234 242,412 0.2344 -1.01%
2012-09-26 0 0.495 0.480 0.495 0.480 0.495 152,000 72,990 0.4802 0.237 0.230 0.237 0.230 0.237 317,643 0.2298 -1.00%
2012-09-25 0 0.500 0.490 0.500 0.470 0.510 544,000 269,500 0.4954 0.239 0.234 0.239 0.225 0.244 1,136,827 0.2371 0.00%
2012-09-24 0 0.500 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.239 0.234 0.239 0.239 0.239 8,359 0.2393 2.04%
2012-09-21 0 0.490 0.480 0.495 0.490 0.520 300,000 148,800 0.4960 0.234 0.230 0.237 0.234 0.249 626,927 0.2373 -2.00%
2012-09-20 0 0.500 0.490 0.510 - - 0 0 - 0.239 0.234 0.244 - - 0 - 0.00%
2012-09-19 0 0.500 0.495 0.520 0.495 0.530 242,000 123,010 0.5083 0.239 0.237 0.249 0.237 0.254 505,721 0.2432 -3.85%
2012-09-18 0 0.520 0.510 0.520 0.510 0.540 744,000 392,220 0.5272 0.249 0.244 0.249 0.244 0.258 1,554,778 0.2523 0.00%
2012-09-17 0 0.520 0.520 0.530 0.490 0.520 692,000 349,420 0.5049 0.249 0.249 0.254 0.234 0.249 1,446,111 0.2416 1.96%
2012-09-14 0 0.510 0.500 0.510 0.495 0.550 2,090,700 1,081,443 0.5173 0.244 0.239 0.244 0.237 0.263 4,369,052 0.2475 0.00%
2012-09-13 0 0.510 0.500 0.510 0.485 0.530 1,800,000 918,210 0.5101 0.244 0.239 0.244 0.232 0.254 3,761,560 0.2441 5.15%
2012-09-12 0 0.485 0.480 0.485 0.470 0.485 306,000 145,820 0.4765 0.232 0.230 0.232 0.225 0.232 639,465 0.2280 3.19%
2012-09-11 0 0.470 0.465 0.470 0.440 0.470 196,000 89,710 0.4577 0.225 0.223 0.225 0.211 0.225 409,592 0.2190 4.44%
2012-09-10 0 0.450 0.455 0.460 0.430 0.460 460,000 205,900 0.4476 0.215 0.218 0.220 0.206 0.220 961,288 0.2142 -1.10%
2012-09-07 0 0.455 0.455 0.465 0.455 0.465 252,000 115,740 0.4593 0.218 0.218 0.223 0.218 0.223 526,618 0.2198 2.25%
2012-09-06 0 0.445 0.445 0.455 0.445 0.455 286,000 128,870 0.4506 0.213 0.213 0.218 0.213 0.218 597,670 0.2156 -1.11%
2012-09-05 0 0.450 0.445 0.455 0.430 0.455 294,000 131,090 0.4459 0.215 0.213 0.218 0.206 0.218 614,388 0.2134 1.12%
2012-09-04 0 0.445 0.445 0.455 0.445 0.465 392,000 177,600 0.4531 0.213 0.213 0.218 0.213 0.223 819,184 0.2168 -4.30%
2012-09-03 0 0.465 0.460 0.465 0.455 0.465 362,000 166,720 0.4606 0.223 0.220 0.223 0.218 0.223 756,492 0.2204 0.00%
2012-08-31 0 0.465 0.465 0.475 0.465 0.485 300,000 143,140 0.4771 0.223 0.223 0.227 0.223 0.232 626,927 0.2283 -2.11%
2012-08-30 0 0.475 0.470 0.475 0.455 0.520 6,772,000 3,288,720 0.4856 0.227 0.225 0.227 0.218 0.249 14,151,825 0.2324 1.06%
2012-08-29 0 0.470 0.470 0.475 0.420 0.540 17,441,001 8,659,000 0.4965 0.225 0.225 0.227 0.201 0.258 36,447,431 0.2376 17.50%
2012-08-28 0 0.400 0.395 0.410 0.395 0.405 588,000 235,840 0.4011 0.191 0.189 0.196 0.189 0.194 1,228,776 0.1919 -2.44%
2012-08-27 0 0.410 0.410 0.420 0.405 0.415 540,000 221,240 0.4097 0.196 0.196 0.201 0.194 0.199 1,128,468 0.1961 -2.38%
2012-08-24 0 0.420 0.420 0.440 0.415 0.445 1,284,000 556,440 0.4334 0.201 0.201 0.211 0.199 0.213 2,683,246 0.2074 0.00%
2012-08-23 0 0.420 0.415 0.430 0.420 0.425 100,000 42,300 0.4230 0.201 0.199 0.206 0.201 0.203 208,976 0.2024 1.20%
2012-08-22 0 0.415 0.415 0.420 0.410 0.425 272,000 113,390 0.4169 0.199 0.199 0.201 0.196 0.203 568,414 0.1995 -2.35%
2012-08-21 0 0.425 0.415 0.435 0.410 0.425 34,000 14,340 0.4218 0.203 0.199 0.208 0.196 0.203 71,052 0.2018 3.66%
2012-08-20 0 0.410 0.410 0.415 0.400 0.410 102,000 41,610 0.4079 0.196 0.196 0.199 0.191 0.196 213,155 0.1952 2.50%
2012-08-17 0 0.400 0.400 0.415 0.400 0.400 20,000 8,000 0.4000 0.191 0.191 0.199 0.191 0.191 41,795 0.1914 -1.23%
2012-08-16 0 0.405 0.405 0.410 0.405 0.450 846,000 359,780 0.4253 0.194 0.194 0.196 0.194 0.215 1,767,933 0.2035 -2.41%
2012-08-15 0 0.415 0.410 0.415 0.415 0.420 172,000 72,030 0.4188 0.199 0.196 0.199 0.199 0.201 359,438 0.2004 -1.19%
2012-08-14 0 0.420 0.415 0.420 0.415 0.425 282,000 118,590 0.4205 0.201 0.199 0.201 0.199 0.203 589,311 0.2012 -1.18%
2012-08-13 0 0.425 0.425 0.435 0.415 0.455 922,000 404,460 0.4387 0.203 0.203 0.208 0.199 0.218 1,926,755 0.2099 1.19%
2012-08-10 0 0.420 0.420 0.440 0.420 0.430 152,000 65,140 0.4286 0.201 0.201 0.211 0.201 0.206 317,643 0.2051 -2.33%
2012-08-09 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.206 0.206 0.211 0.206 0.206 208,976 0.2058 2.38%
2012-08-08 0 0.420 0.420 0.440 0.420 0.425 200,000 84,230 0.4212 0.201 0.201 0.211 0.201 0.203 417,951 0.2015 -4.55%
2012-08-07 0 0.440 0.430 0.440 0.430 0.445 356,000 155,020 0.4354 0.211 0.206 0.211 0.206 0.213 743,953 0.2084 2.33%
2012-08-06 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.206 0.196 0.206 0.206 0.206 4,180 0.2058 3.61%
2012-08-03 0 0.415 0.400 0.415 0.415 0.415 58,000 24,070 0.4150 0.199 0.191 0.199 0.199 0.199 121,206 0.1986 -3.49%
2012-08-02 0 0.430 0.415 0.430 0.415 0.440 142,000 60,650 0.4271 0.206 0.199 0.206 0.199 0.211 296,745 0.2044 3.61%
2012-08-01 0 0.415 0.405 0.420 0.400 0.420 76,000 30,840 0.4058 0.199 0.194 0.201 0.191 0.201 158,821 0.1942 -1.19%
2012-07-31 0 0.420 0.410 0.420 - - 10,000 3,900 0.3900 0.201 0.196 0.201 - - 20,898 0.1866 0.00%
2012-07-30 0 0.420 0.400 0.420 - - 0 0 - 0.201 0.191 0.201 - - 0 - 0.00%
2012-07-27 0 0.420 0.420 0.440 0.420 0.440 94,000 40,090 0.4265 0.201 0.201 0.211 0.201 0.211 196,437 0.2041 -2.33%
2012-07-26 0 0.430 0.415 0.430 0.410 0.435 130,000 54,190 0.4168 0.206 0.199 0.206 0.196 0.208 271,668 0.1995 6.17%
2012-07-25 0 0.405 0.395 0.405 0.405 0.410 750,000 307,250 0.4097 0.194 0.189 0.194 0.194 0.196 1,567,317 0.1960 -1.22%
2012-07-24 0 0.410 0.410 0.420 0.405 0.425 260,000 108,680 0.4180 0.196 0.196 0.201 0.194 0.203 543,336 0.2000 -3.53%
2012-07-23 0 0.425 0.425 0.430 0.410 0.425 512,000 214,270 0.4185 0.203 0.203 0.206 0.196 0.203 1,069,955 0.2003 -2.30%
2012-07-20 0 0.435 0.415 0.445 0.435 0.435 90,000 39,150 0.4350 0.208 0.199 0.213 0.208 0.208 188,078 0.2082 2.35%
2012-07-19 0 0.425 0.420 0.435 0.425 0.440 1,298,000 563,530 0.4342 0.203 0.201 0.208 0.203 0.211 2,712,503 0.2078 -3.41%
2012-07-18 0 0.440 0.430 0.440 0.425 0.450 342,000 149,690 0.4377 0.211 0.206 0.211 0.203 0.215 714,696 0.2094 -4.35%
2012-07-17 0 0.460 0.455 0.460 0.450 0.460 140,000 64,030 0.4574 0.220 0.218 0.220 0.215 0.220 292,566 0.2189 -1.08%
2012-07-16 0 0.465 0.455 0.465 0.460 0.465 162,000 74,650 0.4608 0.223 0.218 0.223 0.220 0.223 338,540 0.2205 -3.12%
2012-07-13 0 0.480 0.470 0.480 0.475 0.490 302,000 145,380 0.4814 0.230 0.225 0.230 0.227 0.234 631,106 0.2304 4.35%
2012-07-12 0 0.460 0.455 0.465 0.460 0.470 654,000 301,700 0.4613 0.220 0.218 0.223 0.220 0.225 1,366,700 0.2208 -4.17%
2012-07-11 0 0.480 0.470 0.480 0.470 0.480 184,000 88,140 0.4790 0.230 0.225 0.230 0.225 0.230 384,515 0.2292 0.00%
2012-07-10 0 0.480 0.490 0.495 0.450 0.490 1,542,000 737,420 0.4782 0.230 0.234 0.237 0.215 0.234 3,222,403 0.2288 6.67%
2012-07-09 0 0.450 0.445 0.455 0.445 0.465 430,000 194,810 0.4530 0.215 0.213 0.218 0.213 0.223 898,595 0.2168 -4.26%
2012-07-06 0 0.470 0.450 0.470 0.450 0.470 92,000 42,200 0.4587 0.225 0.215 0.225 0.215 0.225 192,258 0.2195 1.08%
2012-07-05 0 0.465 0.465 0.475 0.465 0.480 774,000 365,280 0.4719 0.223 0.223 0.227 0.223 0.230 1,617,471 0.2258 -3.12%
2012-07-04 0 0.480 0.465 0.480 0.480 0.480 120,000 57,600 0.4800 0.230 0.223 0.230 0.230 0.230 250,771 0.2297 2.13%
2012-07-03 0 0.470 0.460 0.485 0.470 0.470 140,000 65,800 0.4700 0.225 0.220 0.232 0.225 0.225 292,566 0.2249 0.00%
2012-06-29 0 0.470 0.465 0.470 0.460 0.480 776,000 364,220 0.4694 0.225 0.223 0.225 0.220 0.230 1,621,650 0.2246 -1.05%
2012-06-28 0 0.475 0.470 0.480 0.470 0.495 1,682,000 803,020 0.4774 0.227 0.225 0.230 0.225 0.237 3,514,969 0.2285 -6.86%
2012-06-27 0 0.510 0.500 0.510 0.490 0.520 772,000 391,300 0.5069 0.244 0.239 0.244 0.234 0.249 1,613,291 0.2425 -1.92%
2012-06-26 0 0.520 0.520 0.530 0.520 0.530 330,000 172,100 0.5215 0.249 0.249 0.254 0.249 0.254 689,619 0.2496 -1.89%
2012-06-25 0 0.530 0.530 0.550 0.520 0.550 146,000 76,940 0.5270 0.254 0.254 0.263 0.249 0.263 305,104 0.2522 -7.02%
2012-06-22 0 0.570 0.560 0.570 0.540 0.580 120,000 67,980 0.5665 0.273 0.268 0.273 0.258 0.278 250,771 0.2711 -1.72%
2012-06-21 0 0.580 0.570 0.580 0.520 0.590 1,218,000 669,260 0.5495 0.278 0.273 0.278 0.249 0.282 2,545,322 0.2629 7.41%
2012-06-20 0 0.540 0.530 0.540 0.530 0.540 336,000 181,340 0.5397 0.258 0.254 0.258 0.254 0.258 702,158 0.2583 0.00%
2012-06-19 0 0.540 0.530 0.540 0.530 0.550 780,000 421,840 0.5408 0.258 0.254 0.258 0.254 0.263 1,630,009 0.2588 -3.57%
2012-06-18 0 0.560 0.560 0.570 0.550 0.560 230,000 128,000 0.5565 0.268 0.268 0.273 0.263 0.268 480,644 0.2663 -1.75%
2012-06-15 0 0.570 0.540 0.570 0.540 0.570 110,000 59,640 0.5422 0.273 0.258 0.273 0.258 0.273 229,873 0.2594 1.79%
2012-06-14 0 0.560 0.560 0.570 0.550 0.580 472,000 261,140 0.5533 0.268 0.268 0.273 0.263 0.278 986,365 0.2647 1.82%
2012-06-13 0 0.550 0.530 0.550 0.540 0.550 230,000 125,800 0.5470 0.263 0.254 0.263 0.258 0.263 480,644 0.2617 1.85%
2012-06-12 0 0.540 0.540 0.550 0.540 0.540 44,000 23,760 0.5400 0.258 0.258 0.263 0.258 0.258 91,949 0.2584 -1.82%
2012-06-11 0 0.550 0.540 0.550 0.540 0.550 410,000 224,900 0.5485 0.263 0.258 0.263 0.258 0.263 856,800 0.2625 1.85%
2012-06-08 0 0.540 0.540 0.550 0.540 0.540 200,000 108,000 0.5400 0.258 0.258 0.263 0.258 0.258 417,951 0.2584 -1.82%
2012-06-07 0 0.550 0.540 0.550 0.540 0.550 130,000 70,400 0.5415 0.263 0.258 0.263 0.258 0.263 271,668 0.2591 1.85%
2012-06-06 0 0.540 0.540 0.550 0.520 0.540 1,356,000 718,240 0.5297 0.258 0.258 0.263 0.249 0.258 2,833,709 0.2535 0.00%
2012-06-05 0 0.540 0.540 0.550 0.530 0.540 60,000 32,000 0.5333 0.258 0.258 0.263 0.254 0.258 125,385 0.2552 1.89%
2012-06-04 0 0.530 0.530 0.550 0.520 0.540 132,000 70,380 0.5332 0.254 0.254 0.263 0.249 0.258 275,848 0.2551 -1.85%
2012-06-01 0 0.540 0.540 0.550 0.530 0.540 84,000 45,060 0.5364 0.258 0.258 0.263 0.254 0.258 175,539 0.2567 -1.82%
2012-05-31 0 0.550 0.540 0.550 0.530 0.550 844,000 449,480 0.5326 0.263 0.258 0.263 0.254 0.263 1,763,754 0.2548 0.00%
2012-05-30 0 0.550 0.540 0.570 0.550 0.560 272,000 150,000 0.5515 0.263 0.258 0.273 0.263 0.268 568,414 0.2639 -6.78%
2012-05-29 0 0.590 0.580 0.590 0.560 0.600 1,098,000 635,780 0.5790 0.282 0.278 0.282 0.268 0.287 2,294,552 0.2771 5.36%
2012-05-28 0 0.560 0.550 0.560 0.540 0.580 210,000 116,600 0.5552 0.268 0.263 0.268 0.258 0.278 438,849 0.2657 0.00%
2012-05-25 0 0.560 0.530 0.570 0.530 0.560 530,000 290,600 0.5483 0.268 0.254 0.273 0.254 0.268 1,107,571 0.2624 5.66%
2012-05-24 0 0.530 0.520 0.570 0.530 0.540 70,000 37,300 0.5329 0.254 0.249 0.273 0.254 0.258 146,283 0.2550 -3.64%
2012-05-23 0 0.550 0.520 0.560 0.550 0.550 80,000 44,000 0.5500 0.263 0.249 0.268 0.263 0.263 167,180 0.2632 0.00%
2012-05-22 0 0.550 0.540 0.560 0.520 0.550 388,000 209,960 0.5411 0.263 0.258 0.268 0.249 0.263 810,825 0.2589 5.77%
2012-05-21 0 0.520 0.520 0.530 0.500 0.550 7,522,000 3,833,220 0.5096 0.249 0.249 0.254 0.239 0.263 15,719,142 0.2439 -5.45%
2012-05-18 0 0.550 0.540 0.550 0.480 0.550 438,000 229,820 0.5247 0.263 0.258 0.263 0.230 0.263 915,313 0.2511 -3.51%
2012-05-17 0 0.570 0.550 0.560 0.560 0.580 132,000 75,740 0.5738 0.273 0.263 0.268 0.268 0.278 275,848 0.2746 0.00%
2012-05-16 0 0.570 0.560 0.590 0.560 0.570 494,000 280,240 0.5673 0.273 0.268 0.282 0.268 0.273 1,032,339 0.2715 -3.39%
2012-05-15 0 0.590 0.590 0.600 0.590 0.600 724,000 427,260 0.5901 0.282 0.282 0.287 0.282 0.287 1,512,983 0.2824 0.00%
2012-05-14 0 0.590 0.580 0.600 0.560 0.590 750,000 425,440 0.5673 0.282 0.278 0.287 0.268 0.282 1,567,317 0.2714 5.36%
2012-05-11 0 0.560 0.560 0.590 0.550 0.600 2,268,000 1,280,880 0.5648 0.268 0.268 0.282 0.263 0.287 4,739,566 0.2703 -6.67%
2012-05-10 0 0.600 0.590 0.620 0.590 0.660 496,000 301,340 0.6075 0.287 0.282 0.297 0.282 0.316 1,036,519 0.2907 -7.69%
2012-05-09 0 0.650 0.650 0.660 0.630 0.700 624,000 409,380 0.6561 0.311 0.311 0.316 0.301 0.335 1,304,008 0.3139 -7.14%
2012-05-08 0 0.700 0.700 0.710 0.590 0.700 3,378,000 2,225,880 0.6589 0.335 0.335 0.340 0.282 0.335 7,059,195 0.3153 9.38%
2012-05-07 0 0.640 0.640 0.650 0.490 0.650 6,856,000 3,938,020 0.5744 0.306 0.306 0.311 0.234 0.311 14,327,365 0.2749 23.08%
2012-05-04 0 0.520 0.520 0.530 0.520 0.550 758,000 401,300 0.5294 0.249 0.249 0.254 0.249 0.263 1,584,035 0.2533 -5.45%
2012-05-03 0 0.550 0.540 0.550 0.540 0.560 1,096,000 602,420 0.5497 0.263 0.258 0.263 0.258 0.268 2,290,372 0.2630 -1.79%
2012-05-02 0 0.560 0.560 0.580 0.550 0.570 84,000 46,880 0.5581 0.268 0.268 0.278 0.263 0.273 175,539 0.2671 -1.75%
2012-04-30 0 0.570 0.560 0.580 0.570 0.570 42,000 23,940 0.5700 0.273 0.268 0.278 0.273 0.273 87,770 0.2728 0.00%
2012-04-27 0 0.570 0.560 0.570 0.550 0.580 652,000 371,220 0.5694 0.273 0.268 0.273 0.263 0.278 1,362,521 0.2725 -1.72%
2012-04-26 0 0.580 0.570 0.580 0.580 0.580 260,000 150,800 0.5800 0.278 0.273 0.278 0.278 0.278 543,336 0.2775 0.00%
2012-04-25 0 0.580 0.570 0.580 0.580 0.580 516,000 299,280 0.5800 0.278 0.273 0.278 0.278 0.278 1,078,314 0.2775 -1.69%
2012-04-24 0 0.590 0.590 0.600 0.580 0.590 530,000 309,620 0.5842 0.282 0.282 0.287 0.278 0.282 1,107,571 0.2795 -4.84%
2012-04-23 0 0.620 0.600 0.620 0.620 0.620 26,000 16,120 0.6200 0.297 0.287 0.297 0.297 0.297 54,334 0.2967 0.00%
2012-04-20 0 0.620 0.610 0.620 0.580 0.630 334,000 198,620 0.5947 0.297 0.292 0.297 0.278 0.301 697,978 0.2846 1.64%
2012-04-19 0 0.610 0.610 0.620 0.590 0.600 72,000 42,900 0.5958 0.292 0.292 0.297 0.282 0.287 150,462 0.2851 3.39%
2012-04-18 0 0.590 0.580 0.610 0.590 0.600 30,000 17,800 0.5933 0.282 0.278 0.292 0.282 0.287 62,693 0.2839 0.00%
2012-04-17 0 0.590 0.590 0.610 0.580 0.580 6,000 3,480 0.5800 0.282 0.282 0.292 0.278 0.278 12,539 0.2775 -1.67%
2012-04-16 0 0.600 0.590 0.600 0.600 0.600 320,000 192,000 0.6000 0.287 0.282 0.287 0.287 0.287 668,722 0.2871 0.00%
2012-04-13 0 0.600 0.600 0.610 0.590 0.600 454,000 272,180 0.5995 0.287 0.287 0.292 0.282 0.287 948,749 0.2869 0.00%
2012-04-12 0 0.600 0.600 0.610 0.600 0.610 86,000 52,300 0.6081 0.287 0.287 0.292 0.287 0.292 179,719 0.2910 -3.23%
2012-04-11 0 0.620 0.590 0.620 0.610 0.620 83,500 51,350 0.6150 0.297 0.282 0.297 0.292 0.297 174,495 0.2943 5.08%
2012-04-10 0 0.590 0.580 0.590 0.580 0.610 198,000 117,060 0.5912 0.282 0.278 0.282 0.278 0.292 413,772 0.2829 0.00%
2012-04-05 0 0.590 0.580 0.590 0.580 0.600 244,000 143,060 0.5863 0.282 0.278 0.282 0.278 0.287 509,900 0.2806 -1.67%
2012-04-03 0 0.600 0.590 0.600 0.600 0.610 260,000 156,920 0.6035 0.287 0.282 0.287 0.287 0.292 543,336 0.2888 -1.64%
2012-04-02 0 0.610 0.600 0.610 0.550 0.670 1,599,500 968,290 0.6054 0.292 0.287 0.292 0.263 0.321 3,342,564 0.2897 -4.69%
2012-03-30 0 0.640 0.640 0.650 0.630 0.660 614,000 391,720 0.6380 0.306 0.306 0.311 0.301 0.316 1,283,110 0.3053 -1.54%
2012-03-29 0 0.650 0.640 0.650 0.630 0.650 338,000 216,860 0.6416 0.311 0.306 0.311 0.301 0.311 706,337 0.3070 -1.52%
2012-03-28 0 0.660 0.660 0.680 0.650 0.650 40,000 26,000 0.6500 0.316 0.316 0.325 0.311 0.311 83,590 0.3110 -2.94%
2012-03-27 0 0.680 0.670 0.680 0.670 0.680 54,000 36,480 0.6756 0.325 0.321 0.325 0.321 0.325 112,847 0.3233 3.03%
2012-03-26 0 0.660 0.660 0.670 0.650 0.680 182,600 121,984 0.6680 0.316 0.316 0.321 0.311 0.325 381,589 0.3197 -1.49%
2012-03-23 0 0.670 0.670 0.680 0.650 0.670 282,000 187,540 0.6650 0.321 0.321 0.325 0.311 0.321 589,311 0.3182 -1.47%
2012-03-22 0 0.680 0.680 0.690 0.680 0.690 130,000 88,900 0.6838 0.325 0.325 0.330 0.325 0.330 271,668 0.3272 -1.45%
2012-03-21 0 0.690 0.680 0.700 0.680 0.690 352,000 241,180 0.6852 0.330 0.325 0.335 0.325 0.330 735,594 0.3279 1.47%
2012-03-20 0 0.680 0.680 0.690 0.680 0.690 646,000 442,520 0.6850 0.325 0.325 0.330 0.325 0.330 1,349,982 0.3278 -1.45%
2012-03-19 0 0.690 0.690 0.700 0.680 0.700 592,000 410,860 0.6940 0.330 0.330 0.335 0.325 0.335 1,237,135 0.3321 -4.17%
2012-03-16 0 0.720 0.700 0.720 0.700 0.720 120,000 85,900 0.7158 0.345 0.335 0.345 0.335 0.345 250,771 0.3425 0.00%
2012-03-15 0 0.720 0.720 0.730 0.710 0.730 270,000 192,800 0.7141 0.345 0.345 0.349 0.340 0.349 564,234 0.3417 0.00%
2012-03-14 0 0.720 0.720 0.730 0.720 0.730 318,000 230,400 0.7245 0.345 0.345 0.349 0.345 0.349 664,542 0.3467 -1.37%
2012-03-13 0 0.730 0.720 0.730 0.720 0.740 594,000 431,820 0.7270 0.349 0.345 0.349 0.345 0.354 1,241,315 0.3479 1.39%
2012-03-12 0 0.720 0.710 0.730 0.700 0.790 1,664,000 1,236,560 0.7431 0.345 0.340 0.349 0.335 0.378 3,477,353 0.3556 2.86%
2012-03-09 0 0.700 0.700 0.710 0.690 0.720 671,000 471,550 0.7028 0.335 0.335 0.340 0.330 0.345 1,402,226 0.3363 -1.41%
2012-03-08 0 0.710 0.700 0.710 0.700 0.720 351,200 250,136 0.7122 0.340 0.335 0.340 0.335 0.345 733,922 0.3408 1.43%
2012-03-07 0 0.700 0.690 0.700 0.670 0.710 698,000 486,000 0.6963 0.335 0.330 0.335 0.321 0.340 1,458,649 0.3332 0.00%
2012-03-06 0 0.700 0.700 0.720 0.690 0.720 1,604,000 1,130,520 0.7048 0.335 0.335 0.345 0.330 0.345 3,351,968 0.3373 -4.11%
2012-03-05 0 0.730 0.730 0.740 0.720 0.740 960,800 701,200 0.7298 0.349 0.349 0.354 0.345 0.354 2,007,837 0.3492 -2.67%
2012-03-02 0 0.750 0.740 0.750 0.730 0.760 2,740,000 2,036,620 0.7433 0.359 0.354 0.359 0.349 0.364 5,725,931 0.3557 4.17%
2012-03-01 0 0.720 0.720 0.730 0.710 0.780 4,178,000 3,110,480 0.7445 0.345 0.345 0.349 0.340 0.373 8,730,999 0.3563 -7.69%
2012-02-29 0 0.780 0.770 0.780 0.770 0.830 10,614,000 8,505,820 0.8014 0.373 0.368 0.373 0.368 0.397 22,180,667 0.3835 4.00%
2012-02-28 0 0.750 0.740 0.760 0.750 0.770 184,400 139,884 0.7586 0.359 0.354 0.364 0.359 0.368 385,351 0.3630 1.35%
2012-02-27 0 0.740 0.740 0.750 0.730 0.790 1,006,000 761,020 0.7565 0.354 0.354 0.359 0.349 0.378 2,102,294 0.3620 -5.13%
2012-02-24 0 0.780 0.780 0.790 0.780 0.800 570,000 445,260 0.7812 0.373 0.373 0.378 0.373 0.383 1,191,161 0.3738 -1.27%
2012-02-23 0 0.790 0.770 0.790 0.760 0.810 732,000 579,720 0.7920 0.378 0.368 0.378 0.364 0.388 1,529,701 0.3790 2.60%
2012-02-22 0 0.770 0.770 0.780 0.750 0.770 454,000 347,860 0.7662 0.368 0.368 0.373 0.359 0.368 948,749 0.3667 1.32%
2012-02-21 0 0.760 0.760 0.770 0.740 0.760 472,000 354,280 0.7506 0.364 0.364 0.368 0.354 0.364 986,365 0.3592 1.33%
2012-02-20 0 0.750 0.740 0.750 0.740 0.770 578,000 438,660 0.7589 0.359 0.354 0.359 0.354 0.368 1,207,879 0.3632 -1.32%
2012-02-17 0 0.760 0.750 0.760 0.750 0.770 262,000 199,040 0.7597 0.364 0.359 0.364 0.359 0.368 547,516 0.3635 2.70%
2012-02-16 0 0.740 0.740 0.760 0.740 0.740 294,000 217,560 0.7400 0.354 0.354 0.364 0.354 0.354 614,388 0.3541 -2.63%
2012-02-15 0 0.760 0.740 0.760 0.750 0.780 716,000 546,800 0.7637 0.364 0.354 0.364 0.359 0.373 1,496,265 0.3654 2.70%
2012-02-14 0 0.740 0.740 0.750 0.720 0.740 478,000 349,920 0.7321 0.354 0.354 0.359 0.345 0.354 998,903 0.3503 -1.33%
2012-02-13 0 0.750 0.730 0.750 0.730 0.760 320,000 240,560 0.7518 0.359 0.349 0.359 0.349 0.364 668,722 0.3597 -1.32%
2012-02-10 0 0.760 0.760 0.770 0.750 0.810 1,794,000 1,393,440 0.7767 0.364 0.364 0.368 0.359 0.388 3,749,022 0.3717 -3.80%
2012-02-09 0 0.790 0.780 0.790 0.740 0.810 5,406,000 4,230,940 0.7826 0.378 0.373 0.378 0.354 0.388 11,297,219 0.3745 5.33%
2012-02-08 0 0.750 0.740 0.750 0.690 0.760 4,276,000 3,165,080 0.7402 0.359 0.354 0.359 0.330 0.364 8,935,795 0.3542 10.29%
2012-02-07 0 0.680 0.680 0.690 0.680 0.710 672,000 459,800 0.6842 0.325 0.325 0.330 0.325 0.340 1,404,316 0.3274 0.00%
2012-02-06 0 0.680 0.680 0.700 0.680 0.690 378,000 259,560 0.6867 0.325 0.325 0.335 0.325 0.330 789,928 0.3286 -1.45%
2012-02-03 0 0.690 0.690 0.700 0.680 0.700 340,000 235,220 0.6918 0.330 0.330 0.335 0.325 0.335 710,517 0.3311 0.00%
2012-02-02 0 0.690 0.680 0.690 0.660 0.700 530,000 361,940 0.6829 0.330 0.325 0.330 0.316 0.335 1,107,571 0.3268 4.55%
2012-02-01 0 0.660 0.660 0.670 0.640 0.670 256,000 168,360 0.6577 0.316 0.316 0.321 0.306 0.321 534,977 0.3147 1.54%
2012-01-31 0 0.650 0.650 0.660 0.640 0.650 28,000 17,940 0.6407 0.311 0.311 0.316 0.306 0.311 58,513 0.3066 1.56%
2012-01-30 0 0.640 0.640 0.670 0.640 0.650 450,000 291,000 0.6467 0.306 0.306 0.321 0.306 0.311 940,390 0.3094 -4.48%
2012-01-27 0 0.670 0.670 0.690 0.670 0.710 418,000 285,360 0.6827 0.321 0.321 0.330 0.321 0.340 873,518 0.3267 1.52%
2012-01-26 0 0.660 0.650 0.660 0.640 0.660 96,000 62,760 0.6538 0.316 0.311 0.316 0.306 0.316 200,617 0.3128 1.54%
2012-01-20 0 0.650 0.640 0.670 0.650 0.650 140,000 91,000 0.6500 0.311 0.306 0.321 0.311 0.311 292,566 0.3110 0.00%
2012-01-19 0 0.650 0.650 0.670 0.640 0.650 42,000 27,080 0.6448 0.311 0.311 0.321 0.306 0.311 87,770 0.3085 0.00%
2012-01-18 0 0.650 0.640 0.650 0.650 0.660 314,000 205,700 0.6551 0.311 0.306 0.311 0.311 0.316 656,183 0.3135 -1.52%
2012-01-17 0 0.660 0.650 0.670 0.650 0.670 348,000 231,280 0.6646 0.316 0.311 0.321 0.311 0.321 727,235 0.3180 -1.49%
2012-01-16 0 0.670 0.650 0.670 0.630 0.700 1,718,000 1,132,280 0.6591 0.321 0.311 0.321 0.301 0.335 3,590,200 0.3154 4.69%
2012-01-13 0 0.640 0.640 0.650 0.620 0.680 670,000 439,440 0.6559 0.306 0.306 0.311 0.297 0.325 1,400,136 0.3139 1.59%
2012-01-12 0 0.630 0.630 0.650 0.630 0.630 6,000 3,780 0.6300 0.301 0.301 0.311 0.301 0.301 12,539 0.3015 0.00%
2012-01-11 0 0.630 0.630 0.640 0.630 0.630 172,000 108,360 0.6300 0.301 0.301 0.306 0.301 0.301 359,438 0.3015 -1.56%
2012-01-10 0 0.640 0.630 0.650 0.630 0.640 76,000 48,280 0.6353 0.306 0.301 0.311 0.301 0.306 158,821 0.3040 1.59%
2012-01-09 0 0.630 0.630 0.640 0.590 0.640 824,000 501,940 0.6092 0.301 0.301 0.306 0.282 0.306 1,721,959 0.2915 -1.56%
2012-01-06 0 0.640 0.640 0.650 0.600 0.660 480,000 306,620 0.6388 0.306 0.306 0.311 0.287 0.316 1,003,083 0.3057 -3.03%
2012-01-05 0 0.660 0.640 0.670 0.650 0.670 94,000 61,780 0.6572 0.316 0.306 0.321 0.311 0.321 196,437 0.3145 1.54%
2012-01-04 0 0.650 0.650 0.660 0.640 0.680 548,000 358,140 0.6535 0.311 0.311 0.316 0.306 0.325 1,145,186 0.3127 -4.41%
2012-01-03 0 0.680 0.670 0.680 0.670 0.680 212,000 142,640 0.6728 0.325 0.321 0.325 0.321 0.325 443,028 0.3220 -2.86%
2011-12-30 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.335 0.325 0.335 0.335 0.335 4,180 0.3350 4.48%
2011-12-29 0 0.670 0.670 0.690 0.650 0.670 20,000 13,220 0.6610 0.321 0.321 0.330 0.311 0.321 41,795 0.3163 0.00%
2011-12-28 0 0.670 0.650 0.710 0.700 0.700 20,000 14,000 0.7000 0.321 0.311 0.340 0.335 0.335 41,795 0.3350 0.00%
2011-12-23 0 0.670 0.670 0.690 0.660 0.690 82,000 55,160 0.6727 0.321 0.321 0.330 0.316 0.330 171,360 0.3219 -1.47%
2011-12-22 0 0.680 0.680 0.690 0.680 0.690 36,000 24,520 0.6811 0.325 0.325 0.330 0.325 0.330 75,231 0.3259 0.00%
2011-12-21 0 0.680 0.680 0.690 0.680 0.700 182,000 124,740 0.6854 0.325 0.325 0.330 0.325 0.335 380,336 0.3280 -1.45%
2011-12-20 0 0.690 0.680 0.690 0.690 0.690 528,000 364,320 0.6900 0.330 0.325 0.330 0.330 0.330 1,103,391 0.3302 0.00%
2011-12-19 0 0.690 0.680 0.690 0.680 0.700 876,000 602,500 0.6878 0.330 0.325 0.330 0.325 0.335 1,830,626 0.3291 -5.48%
2011-12-16 0 0.730 0.720 0.730 0.710 0.740 120,000 86,600 0.7217 0.349 0.345 0.349 0.340 0.354 250,771 0.3453 0.00%
2011-12-15 0 0.730 0.730 0.740 0.720 0.770 720,000 526,660 0.7315 0.349 0.349 0.354 0.345 0.368 1,504,624 0.3500 -5.19%
2011-12-14 0 0.770 0.750 0.770 0.670 0.800 4,672,000 3,491,460 0.7473 0.368 0.359 0.368 0.321 0.383 9,763,338 0.3576 11.59%
2011-12-13 0 0.690 0.680 0.700 0.670 0.690 258,000 174,960 0.6781 0.330 0.325 0.335 0.321 0.330 539,157 0.3245 -1.43%
2011-12-12 0 0.700 0.690 0.700 0.680 0.700 236,000 162,500 0.6886 0.335 0.330 0.335 0.325 0.335 493,182 0.3295 1.45%
2011-12-09 0 0.690 0.690 0.700 0.680 0.710 132,000 90,740 0.6874 0.330 0.330 0.335 0.325 0.340 275,848 0.3289 -1.43%
2011-12-08 0 0.700 0.690 0.700 0.690 0.710 132,000 92,460 0.7005 0.335 0.330 0.335 0.330 0.340 275,848 0.3352 -1.41%
2011-12-07 0 0.710 0.690 0.710 0.690 0.710 164,000 115,760 0.7059 0.340 0.330 0.340 0.330 0.340 342,720 0.3378 2.90%
2011-12-06 0 0.690 0.680 0.690 0.670 0.690 438,000 297,060 0.6782 0.330 0.325 0.330 0.321 0.330 915,313 0.3245 0.00%
2011-12-05 0 0.690 0.680 0.710 0.690 0.690 242,000 167,120 0.6906 0.330 0.325 0.340 0.330 0.330 505,721 0.3305 0.00%
2011-12-02 0 0.690 0.690 0.700 0.690 0.700 414,000 288,500 0.6969 0.330 0.330 0.335 0.330 0.335 865,159 0.3335 -1.43%
2011-12-01 0 0.710 0.700 0.720 0.700 0.730 1,180,000 855,800 0.7253 0.335 0.330 0.340 0.330 0.344 2,501,139 0.3422 1.43%
2011-11-30 0 0.700 0.700 0.710 0.700 0.700 610,000 427,000 0.7000 0.330 0.330 0.335 0.330 0.330 1,292,962 0.3302 -2.78%
2011-11-29 0 0.720 0.710 0.720 0.700 0.720 404,000 286,600 0.7094 0.340 0.335 0.340 0.330 0.340 856,322 0.3347 -2.70%
2011-11-28 0 0.740 0.730 0.740 0.720 0.740 542,000 396,600 0.7317 0.349 0.344 0.349 0.340 0.349 1,148,828 0.3452 0.00%
2011-11-25 0 0.740 0.730 0.740 0.650 0.740 2,602,000 1,845,480 0.7093 0.349 0.344 0.349 0.307 0.349 5,515,223 0.3346 10.45%
2011-11-24 0 0.670 0.670 0.680 0.660 0.710 1,126,000 769,980 0.6838 0.316 0.316 0.321 0.311 0.335 2,386,680 0.3226 -8.22%
2011-11-23 0 0.730 0.720 0.730 0.690 0.740 2,580,000 1,847,300 0.7160 0.344 0.340 0.344 0.326 0.349 5,468,592 0.3378 -2.67%
2011-11-22 0 0.750 0.740 0.750 0.630 0.770 20,764,000 14,498,840 0.6983 0.354 0.349 0.354 0.297 0.363 44,011,568 0.3294 -11.76%
2011-11-21 0 0.850 0.850 0.870 0.850 0.880 824,000 713,960 0.8665 0.401 0.401 0.410 0.401 0.415 1,746,558 0.4088 -3.41%
2011-11-18 0 0.880 0.870 0.880 0.860 0.880 982,000 849,520 0.8651 0.415 0.410 0.415 0.406 0.415 2,081,456 0.4081 0.00%
2011-11-17 0 0.880 0.870 0.880 0.850 0.900 1,036,000 914,500 0.8827 0.415 0.410 0.415 0.401 0.425 2,195,915 0.4165 2.33%
2011-11-16 0 0.860 0.860 0.880 0.850 0.910 2,358,000 2,045,880 0.8676 0.406 0.406 0.415 0.401 0.429 4,998,039 0.4093 -4.44%
2011-11-15 0 0.900 0.890 0.900 0.890 0.920 2,152,000 1,947,720 0.9051 0.425 0.420 0.425 0.420 0.434 4,561,399 0.4270 1.12%
2011-11-14 0 0.890 0.890 0.900 0.890 1.020 11,626,822 10,957,375 0.9424 0.420 0.420 0.425 0.420 0.481 24,644,320 0.4446 -8.25%
2011-11-11 0 0.970 0.950 0.970 0.860 0.990 4,296,000 3,905,700 0.9091 0.458 0.448 0.458 0.406 0.467 9,105,842 0.4289 12.79%
2011-11-10 0 0.860 0.850 0.860 0.840 0.870 4,296,000 3,667,400 0.8537 0.406 0.401 0.406 0.396 0.410 9,105,842 0.4028 -4.44%
2011-11-09 0 0.900 0.890 0.900 0.900 0.990 4,388,000 4,065,000 0.9264 0.425 0.420 0.425 0.425 0.467 9,300,846 0.4371 -8.16%
2011-11-08 0 0.980 0.960 0.980 0.960 1.040 2,390,000 2,372,540 0.9927 0.462 0.453 0.462 0.453 0.491 5,065,866 0.4683 -2.97%
2011-11-07 0 1.010 1.000 1.010 0.970 1.050 3,696,000 3,758,540 1.0169 0.477 0.472 0.477 0.458 0.495 7,834,076 0.4798 1.00%
2011-11-04 0 1.000 0.980 1.000 0.970 1.070 10,334,000 10,438,960 1.0102 0.472 0.462 0.472 0.458 0.505 21,904,043 0.4766 1.01%
2011-11-03 0 0.990 0.990 1.000 0.840 1.000 27,828,200 25,672,326 0.9225 0.467 0.467 0.472 0.396 0.472 58,984,912 0.4352 11.24%
2011-11-02 0 0.890 0.880 0.890 0.760 0.910 15,624,000 13,260,532 0.8487 0.420 0.415 0.420 0.359 0.429 33,116,776 0.4004 12.66%
2011-11-01 0 0.790 0.790 0.800 0.790 0.860 9,876,000 8,075,600 0.8177 0.373 0.373 0.377 0.373 0.406 20,933,262 0.3858 -10.23%
2011-10-31 0 0.880 0.840 0.850 0.690 0.960 38,714,600 34,055,022 0.8796 0.415 0.396 0.401 0.326 0.453 82,059,827 0.4150 29.41%
2011-10-28 0 0.680 0.670 0.690 0.680 0.710 1,006,000 694,300 0.6902 0.321 0.316 0.326 0.321 0.335 2,132,327 0.3256 -1.45%
2011-10-27 0 0.690 0.690 0.700 0.650 0.700 1,834,000 1,247,080 0.6800 0.326 0.326 0.330 0.307 0.330 3,887,363 0.3208 7.81%
2011-10-26 0 0.640 0.640 0.650 0.620 0.650 414,000 262,260 0.6335 0.302 0.302 0.307 0.293 0.307 877,518 0.2989 -1.54%
2011-10-25 0 0.650 0.640 0.650 0.620 0.660 152,000 95,940 0.6312 0.307 0.302 0.307 0.293 0.311 322,181 0.2978 0.00%
2011-10-24 0 0.650 0.640 0.650 0.640 0.680 1,210,000 795,340 0.6573 0.307 0.302 0.307 0.302 0.321 2,564,727 0.3101 -2.99%
2011-10-21 0 0.670 0.650 0.670 - - 0 0 - 0.316 0.307 0.316 - - 0 - 0.00%
2011-10-20 0 0.670 0.660 0.670 0.660 0.670 262,000 173,620 0.6627 0.316 0.311 0.316 0.311 0.316 555,338 0.3126 -2.90%
2011-10-19 0 0.690 0.680 0.690 0.680 0.690 244,000 167,980 0.6884 0.326 0.321 0.326 0.321 0.326 517,185 0.3248 1.47%
2011-10-18 0 0.680 0.670 0.680 0.670 0.690 792,000 539,600 0.6813 0.321 0.316 0.321 0.316 0.326 1,678,731 0.3214 -4.23%
2011-10-17 0 0.710 0.700 0.710 0.690 0.720 916,000 644,400 0.7035 0.335 0.330 0.335 0.326 0.340 1,941,562 0.3319 5.97%
2011-10-14 0 0.670 0.660 0.670 0.660 0.690 196,000 130,700 0.6668 0.316 0.311 0.316 0.311 0.326 415,443 0.3146 -1.47%
2011-10-13 0 0.680 0.670 0.690 0.650 0.710 2,810,000 1,904,960 0.6779 0.321 0.316 0.326 0.307 0.335 5,956,102 0.3198 3.03%
2011-10-12 0 0.660 0.660 0.670 0.620 0.670 940,000 613,340 0.6525 0.311 0.311 0.316 0.293 0.316 1,992,433 0.3078 4.76%
2011-10-11 0 0.630 0.630 0.640 0.620 0.630 374,000 233,560 0.6245 0.297 0.297 0.302 0.293 0.297 792,734 0.2946 6.78%
2011-10-10 0 0.590 0.590 0.600 0.590 0.600 180,000 107,900 0.5994 0.278 0.278 0.283 0.278 0.283 381,530 0.2828 -3.28%
2011-10-07 0 0.610 0.600 0.620 0.600 0.630 1,692,000 1,047,540 0.6191 0.288 0.283 0.293 0.283 0.297 3,586,379 0.2921 0.00%
2011-10-06 0 0.610 0.610 0.620 0.580 0.610 850,000 509,020 0.5988 0.288 0.288 0.293 0.274 0.288 1,801,668 0.2825 5.17%
2011-10-04 0 0.580 0.570 0.600 0.560 0.600 178,000 102,540 0.5761 0.274 0.269 0.283 0.264 0.283 377,290 0.2718 -3.33%
2011-10-03 0 0.600 0.590 0.600 0.580 0.610 448,000 266,360 0.5946 0.283 0.278 0.283 0.274 0.288 949,585 0.2805 -7.69%
2011-09-30 0 0.650 0.620 0.650 - - 0 0 - 0.307 0.293 0.307 - - 0 - 0.00%
2011-09-28 0 0.650 0.650 0.660 0.630 0.660 590,000 379,400 0.6431 0.307 0.307 0.311 0.297 0.311 1,250,569 0.3034 -2.99%
2011-09-27 0 0.670 0.670 0.700 0.610 0.670 1,694,000 1,091,480 0.6443 0.316 0.316 0.330 0.288 0.316 3,590,618 0.3040 9.84%
2011-09-26 0 0.610 0.600 0.610 0.530 0.610 2,514,000 1,419,080 0.5645 0.288 0.283 0.288 0.250 0.288 5,328,698 0.2663 0.00%
2011-09-23 0 0.610 0.610 0.620 0.580 0.620 1,084,000 644,940 0.5950 0.288 0.288 0.293 0.274 0.293 2,297,657 0.2807 0.00%
2011-09-22 0 0.610 0.620 0.630 0.610 0.630 1,172,000 725,540 0.6191 0.288 0.293 0.297 0.288 0.297 2,484,182 0.2921 -6.15%
2011-09-21 0 0.650 0.650 0.660 0.640 0.660 560,000 365,660 0.6530 0.307 0.307 0.311 0.302 0.311 1,186,981 0.3081 -2.99%
2011-09-20 0 0.670 0.660 0.670 0.650 0.670 954,000 626,780 0.6570 0.316 0.311 0.316 0.307 0.316 2,022,107 0.3100 -2.90%
2011-09-19 0 0.690 0.670 0.700 0.680 0.700 436,000 300,540 0.6893 0.326 0.316 0.330 0.321 0.330 924,150 0.3252 -2.82%
2011-09-16 0 0.710 0.700 0.720 0.680 0.710 380,000 264,060 0.6949 0.335 0.330 0.340 0.321 0.335 805,452 0.3278 7.58%
2011-09-15 0 0.660 0.650 0.670 0.650 0.680 970,000 652,200 0.6724 0.311 0.307 0.316 0.307 0.321 2,056,021 0.3172 -1.49%
2011-09-14 0 0.670 0.660 0.670 0.630 0.680 1,440,000 945,340 0.6565 0.316 0.311 0.316 0.297 0.321 3,052,237 0.3097 -5.63%
2011-09-12 0 0.710 0.700 0.710 0.660 0.710 1,256,000 855,880 0.6814 0.335 0.330 0.335 0.311 0.335 2,662,229 0.3215 -1.39%
2011-09-09 0 0.720 0.720 0.740 0.710 0.730 362,000 261,860 0.7234 0.340 0.340 0.349 0.335 0.344 767,299 0.3413 -1.37%
2011-09-08 0 0.730 0.720 0.730 0.720 0.740 438,000 320,320 0.7313 0.344 0.340 0.344 0.340 0.349 928,389 0.3450 -1.35%
2011-09-07 0 0.740 0.730 0.740 0.680 0.740 1,964,000 1,414,160 0.7200 0.349 0.344 0.349 0.321 0.349 4,162,913 0.3397 5.71%
2011-09-06 0 0.700 0.700 0.710 0.620 0.710 3,252,000 2,175,320 0.6689 0.330 0.330 0.335 0.293 0.335 6,892,970 0.3156 -1.41%
2011-09-05 0 0.710 0.700 0.710 0.690 0.730 2,428,003 1,729,862 0.7125 0.335 0.330 0.335 0.326 0.344 5,146,418 0.3361 -5.33%
2011-09-02 0 0.750 0.740 0.760 0.740 0.760 292,000 218,880 0.7496 0.354 0.349 0.359 0.349 0.359 618,926 0.3536 -1.32%
2011-09-01 0 0.760 0.760 0.770 0.750 0.790 1,216,000 948,940 0.7804 0.359 0.359 0.363 0.354 0.373 2,577,445 0.3682 -2.56%
2011-08-31 0 0.780 0.770 0.780 0.780 0.790 96,000 74,700 0.7781 0.368 0.363 0.368 0.368 0.373 203,482 0.3671 2.63%
2011-08-30 0 0.760 0.760 0.770 0.760 0.800 2,446,000 1,908,280 0.7802 0.359 0.359 0.363 0.359 0.377 5,184,564 0.3681 -1.30%
2011-08-29 0 0.770 0.760 0.770 0.750 0.770 1,118,000 853,760 0.7636 0.363 0.359 0.363 0.354 0.363 2,369,723 0.3603 2.67%
2011-08-26 0 0.750 0.740 0.750 0.720 0.760 1,750,000 1,287,740 0.7359 0.354 0.349 0.354 0.340 0.359 3,709,316 0.3472 0.00%
2011-08-25 0 0.750 0.740 0.750 0.740 0.770 2,950,000 2,223,720 0.7538 0.354 0.349 0.354 0.349 0.363 6,252,847 0.3556 -1.32%
2011-08-24 0 0.760 0.740 0.760 0.740 0.800 1,582,000 1,204,540 0.7614 0.359 0.349 0.359 0.349 0.377 3,353,222 0.3592 -3.80%
2011-08-23 0 0.790 0.770 0.790 0.770 0.790 270,000 210,360 0.7791 0.373 0.363 0.373 0.363 0.373 572,295 0.3676 1.28%
2011-08-22 0 0.780 0.780 0.790 0.760 0.810 3,106,000 2,454,400 0.7902 0.368 0.368 0.373 0.359 0.382 6,583,507 0.3728 -1.27%
2011-08-19 0 0.790 0.770 0.790 0.770 0.800 1,780,000 1,395,060 0.7837 0.373 0.363 0.373 0.363 0.377 3,772,905 0.3698 -3.66%
2011-08-18 0 0.820 0.820 0.830 0.800 0.850 2,598,000 2,125,780 0.8182 0.387 0.387 0.392 0.377 0.401 5,506,745 0.3860 -2.38%
2011-08-17 0 0.840 0.830 0.840 0.810 0.840 3,088,000 2,556,460 0.8279 0.396 0.392 0.396 0.382 0.396 6,545,354 0.3906 5.00%
2011-08-16 0 0.800 0.790 0.810 0.790 0.810 4,290,000 3,441,720 0.8023 0.377 0.373 0.382 0.373 0.382 9,093,124 0.3785 1.27%
2011-08-15 0 0.790 0.780 0.790 0.780 0.820 5,366,000 4,269,300 0.7956 0.373 0.368 0.373 0.368 0.387 11,373,824 0.3754 1.28%
2011-08-12 0 0.780 0.760 0.780 0.760 0.850 10,006,000 8,031,280 0.8026 0.368 0.359 0.368 0.359 0.401 21,208,811 0.3787 1.30%
2011-08-11 0 0.770 0.760 0.770 0.720 0.930 21,422,001 16,642,180 0.7769 0.363 0.359 0.363 0.340 0.439 45,406,273 0.3665 -22.22%
2011-08-10 0 0.990 0.970 0.990 0.970 1.030 3,162,000 3,147,180 0.9953 0.467 0.458 0.467 0.458 0.486 6,702,205 0.4696 -1.00%
2011-08-09 0 1.000 1.000 1.010 0.980 1.050 1,880,000 1,887,340 1.0039 0.472 0.472 0.477 0.462 0.495 3,984,866 0.4736 -9.09%
2011-08-08 0 1.100 1.090 1.100 1.010 1.130 1,027,000 1,087,760 1.0592 0.519 0.514 0.519 0.477 0.533 2,176,839 0.4997 -7.56%
2011-08-05 0 1.190 1.190 1.200 1.130 1.190 784,000 904,000 1.1531 0.561 0.561 0.566 0.533 0.561 1,661,774 0.5440 -3.25%
2011-08-04 0 1.230 1.220 1.240 1.210 1.250 462,000 566,040 1.2252 0.580 0.576 0.585 0.571 0.590 979,260 0.5780 0.82%
2011-08-03 0 1.220 1.210 1.220 1.170 1.230 477,000 573,820 1.2030 0.576 0.571 0.576 0.552 0.580 1,011,054 0.5675 0.00%
2011-08-02 0 1.260 1.250 1.260 1.250 1.270 336,000 423,280 1.2598 0.576 0.571 0.576 0.571 0.580 735,539 0.5755 0.80%
2011-08-01 0 1.250 1.240 1.260 1.250 1.270 534,000 669,040 1.2529 0.571 0.566 0.576 0.571 0.580 1,168,982 0.5723 0.00%
2011-07-29 0 1.250 1.250 1.260 1.230 1.260 240,000 298,300 1.2429 0.571 0.571 0.576 0.562 0.576 525,385 0.5678 0.81%
2011-07-28 0 1.240 1.230 1.270 1.230 1.240 282,000 348,440 1.2356 0.566 0.562 0.580 0.562 0.566 617,328 0.5644 0.00%
2011-07-27 0 1.240 1.240 1.250 1.240 1.260 302,000 376,540 1.2468 0.566 0.566 0.571 0.566 0.576 661,110 0.5696 -0.80%
2011-07-26 0 1.250 1.250 1.260 1.230 1.260 494,000 614,620 1.2442 0.571 0.571 0.576 0.562 0.576 1,081,418 0.5683 0.00%
2011-07-25 0 1.250 1.240 1.260 1.250 1.260 176,000 220,200 1.2511 0.571 0.566 0.576 0.571 0.576 385,282 0.5715 -0.79%
2011-07-22 0 1.260 1.260 1.270 1.250 1.270 282,000 357,020 1.2660 0.576 0.576 0.580 0.571 0.580 617,328 0.5783 0.80%
2011-07-21 0 1.250 1.250 1.260 1.250 1.260 160,000 200,020 1.2501 0.571 0.571 0.576 0.571 0.576 350,257 0.5711 0.00%
2011-07-20 0 1.250 1.250 1.260 1.240 1.280 456,000 573,260 1.2571 0.571 0.571 0.576 0.566 0.585 998,232 0.5743 0.00%
2011-07-19 0 1.250 1.240 1.270 1.240 1.280 210,400 263,140 1.2507 0.571 0.566 0.580 0.566 0.585 460,588 0.5713 0.00%
2011-07-18 0 1.250 1.240 1.270 1.240 1.300 495,000 631,130 1.2750 0.571 0.566 0.580 0.566 0.594 1,083,607 0.5824 -2.34%
2011-07-15 0 1.280 1.270 1.280 1.270 1.300 382,000 489,800 1.2822 0.585 0.580 0.585 0.580 0.594 836,238 0.5857 0.00%
2011-07-14 0 1.280 1.270 1.280 1.270 1.290 284,000 363,020 1.2782 0.585 0.580 0.585 0.580 0.589 621,706 0.5839 -0.78%
2011-07-13 0 1.290 1.280 1.290 1.250 1.340 2,274,000 2,975,320 1.3084 0.589 0.585 0.589 0.571 0.612 4,978,024 0.5977 4.88%
2011-07-12 0 1.230 1.230 1.240 1.210 1.240 1,040,000 1,276,880 1.2278 0.562 0.562 0.566 0.553 0.566 2,276,669 0.5609 -2.38%
2011-07-11 0 1.260 1.260 1.280 1.260 1.290 466,000 593,340 1.2733 0.576 0.576 0.585 0.576 0.589 1,020,123 0.5816 -3.08%
2011-07-08 0 1.300 1.280 1.300 1.260 1.310 3,404,000 4,354,320 1.2792 0.594 0.585 0.594 0.576 0.598 7,451,712 0.5843 1.56%
2011-07-07 0 1.280 1.280 1.290 1.270 1.350 2,582,000 3,382,200 1.3099 0.585 0.585 0.589 0.580 0.617 5,652,268 0.5984 -3.76%
2011-07-06 0 1.330 1.330 1.340 1.330 1.380 1,360,000 1,849,880 1.3602 0.608 0.608 0.612 0.608 0.630 2,977,182 0.6214 -3.62%
2011-07-05 0 1.380 1.370 1.380 1.360 1.380 342,000 469,500 1.3728 0.630 0.626 0.630 0.621 0.630 748,674 0.6271 0.73%
2011-07-04 0 1.370 1.370 1.380 1.360 1.380 548,000 753,080 1.3742 0.626 0.626 0.630 0.621 0.630 1,199,629 0.6278 1.48%
2011-06-30 0 1.350 1.340 1.350 1.320 1.400 1,744,000 2,381,400 1.3655 0.617 0.612 0.617 0.603 0.640 3,817,799 0.6238 2.27%
2011-06-29 0 1.320 1.320 1.330 1.310 1.340 994,000 1,313,740 1.3217 0.603 0.603 0.608 0.598 0.612 2,175,970 0.6037 0.76%
2011-06-28 0 1.310 1.310 1.320 1.310 1.340 858,000 1,141,600 1.3305 0.598 0.598 0.603 0.598 0.612 1,878,252 0.6078 -2.24%
2011-06-27 0 1.340 1.330 1.340 1.330 1.350 1,508,000 2,019,300 1.3391 0.612 0.608 0.612 0.608 0.617 3,301,170 0.6117 -2.19%
2011-06-24 0 1.370 1.370 1.380 1.350 1.370 648,000 886,620 1.3682 0.626 0.626 0.630 0.617 0.626 1,418,540 0.6250 1.48%
2011-06-23 0 1.350 1.350 1.370 1.330 1.390 1,352,000 1,831,100 1.3544 0.617 0.617 0.626 0.608 0.635 2,959,670 0.6187 -2.88%
2011-06-22 0 1.390 1.380 1.390 1.380 1.410 1,532,000 2,133,580 1.3927 0.635 0.630 0.635 0.630 0.644 3,353,708 0.6362 -0.71%
2011-06-21 0 1.400 1.400 1.410 1.350 1.460 3,974,000 5,566,040 1.4006 0.640 0.640 0.644 0.617 0.667 8,699,502 0.6398 -7.28%
2011-06-20 0 1.510 1.500 1.510 1.470 1.540 774,000 1,164,140 1.5041 0.690 0.685 0.690 0.672 0.703 1,694,367 0.6871 2.72%
2011-06-17 0 1.470 1.470 1.490 1.470 1.550 2,422,000 3,645,440 1.5051 0.672 0.672 0.681 0.672 0.708 5,302,012 0.6876 -5.16%
2011-06-16 0 1.550 1.520 1.550 1.480 1.550 1,344,000 2,024,000 1.5060 0.708 0.694 0.708 0.676 0.708 2,942,157 0.6879 2.65%
2011-06-15 0 1.510 1.510 1.520 1.450 1.540 2,712,000 4,059,800 1.4970 0.690 0.690 0.694 0.662 0.703 5,936,852 0.6838 5.59%
2011-06-14 0 1.430 1.430 1.440 1.400 1.450 2,114,000 3,024,780 1.4308 0.653 0.653 0.658 0.640 0.662 4,627,767 0.6536 3.62%
2011-06-13 0 1.380 1.380 1.410 1.370 1.420 872,000 1,215,740 1.3942 0.630 0.630 0.644 0.626 0.649 1,908,899 0.6369 -2.13%
2011-06-10 0 1.410 1.400 1.420 1.390 1.440 2,250,000 3,165,680 1.4070 0.644 0.640 0.649 0.635 0.658 4,925,486 0.6427 -0.70%
2011-06-09 0 1.420 1.410 1.420 1.370 1.510 4,768,000 6,816,800 1.4297 0.649 0.644 0.649 0.626 0.690 10,437,651 0.6531 -6.58%
2011-06-08 0 1.520 1.520 1.530 1.520 1.540 886,000 1,357,080 1.5317 0.694 0.694 0.699 0.694 0.703 1,939,547 0.6997 -0.65%
2011-06-07 0 1.530 1.530 1.540 1.530 1.550 706,000 1,083,620 1.5349 0.699 0.699 0.703 0.699 0.708 1,545,508 0.7011 -1.29%
2011-06-03 0 1.550 1.550 1.560 1.540 1.570 1,034,000 1,608,760 1.5559 0.708 0.708 0.713 0.703 0.717 2,263,534 0.7107 0.65%
2011-06-02 0 1.540 1.530 1.540 1.530 1.560 1,138,600 1,754,660 1.5411 0.703 0.699 0.703 0.699 0.713 2,492,515 0.7040 -2.53%
2011-06-01 0 1.580 1.570 1.580 1.570 1.590 544,000 861,780 1.5842 0.722 0.717 0.722 0.717 0.726 1,190,873 0.7237 -0.63%
2011-05-31 0 1.590 1.580 1.590 1.560 1.600 1,668,000 2,641,520 1.5836 0.726 0.722 0.726 0.713 0.731 3,651,427 0.7234 1.92%
2011-05-30 0 1.560 1.560 1.570 1.550 1.570 848,000 1,322,300 1.5593 0.713 0.713 0.717 0.708 0.717 1,856,361 0.7123 -0.64%
2011-05-27 0 1.570 1.560 1.570 1.540 1.680 7,364,000 11,825,980 1.6059 0.717 0.713 0.717 0.703 0.767 16,120,567 0.7336 1.29%
2011-05-26 0 1.550 1.540 1.550 1.530 1.560 430,000 663,400 1.5428 0.708 0.703 0.708 0.699 0.713 941,315 0.7048 0.65%
2011-05-25 0 1.540 1.530 1.540 1.540 1.600 1,424,000 2,220,400 1.5593 0.703 0.699 0.703 0.703 0.731 3,117,285 0.7123 -0.65%
2011-05-24 0 1.550 1.530 1.550 1.530 1.550 158,000 242,700 1.5361 0.708 0.699 0.708 0.699 0.708 345,879 0.7017 1.97%
2011-05-23 0 1.520 1.520 1.540 1.520 1.560 1,488,000 2,284,940 1.5356 0.694 0.694 0.703 0.694 0.713 3,257,388 0.7015 -3.80%
2011-05-20 0 1.580 1.570 1.590 1.560 1.640 5,098,000 8,136,580 1.5960 0.722 0.717 0.726 0.713 0.749 11,160,056 0.7291 -1.25%
2011-05-19 0 1.600 1.600 1.610 1.600 1.640 1,574,000 2,525,580 1.6046 0.731 0.731 0.735 0.731 0.749 3,445,651 0.7330 -0.62%
2011-05-18 0 1.610 1.600 1.610 1.550 1.650 7,114,000 11,505,880 1.6174 0.735 0.731 0.735 0.708 0.754 15,573,291 0.7388 1.26%
2011-05-17 0 1.590 1.570 1.590 1.500 1.600 3,016,600 4,727,562 1.5672 0.726 0.717 0.726 0.685 0.731 6,603,653 0.7159 5.30%
2011-05-16 0 1.510 1.510 1.520 1.500 1.570 1,744,000 2,664,240 1.5277 0.690 0.690 0.694 0.685 0.717 3,817,799 0.6978 -3.82%
2011-05-13 0 1.570 1.560 1.580 1.550 1.590 980,000 1,538,120 1.5695 0.717 0.713 0.722 0.708 0.726 2,145,323 0.7170 1.29%
2011-05-12 0 1.550 1.550 1.560 1.550 1.610 939,000 1,480,480 1.5767 0.708 0.708 0.713 0.708 0.735 2,055,569 0.7202 -1.27%
2011-05-11 0 1.570 1.570 1.590 1.550 1.590 842,600 1,327,224 1.5752 0.717 0.717 0.726 0.708 0.726 1,844,540 0.7195 0.64%
2011-05-09 0 1.560 1.540 1.560 1.520 1.590 1,158,000 1,789,420 1.5453 0.713 0.703 0.713 0.694 0.726 2,534,983 0.7059 -1.27%
2011-05-06 0 1.580 1.560 1.580 1.560 1.590 884,000 1,390,620 1.5731 0.722 0.713 0.722 0.713 0.726 1,935,169 0.7186 -0.63%
2011-05-05 0 1.590 1.590 1.600 1.580 1.630 248,000 397,580 1.6031 0.726 0.726 0.731 0.722 0.745 542,898 0.7323 -1.24%
2011-05-04 0 1.610 1.610 1.620 1.570 1.660 2,852,000 4,590,640 1.6096 0.735 0.735 0.740 0.717 0.758 6,243,327 0.7353 2.55%
2011-05-03 0 1.570 1.560 1.570 1.560 1.600 722,000 1,139,120 1.5777 0.717 0.713 0.717 0.713 0.731 1,580,534 0.7207 -1.26%
2011-04-29 0 1.590 1.580 1.590 1.570 1.660 1,020,000 1,618,920 1.5872 0.726 0.722 0.726 0.717 0.758 2,232,887 0.7250 -3.05%
2011-04-28 0 1.640 1.640 1.650 1.640 1.740 3,874,000 6,543,520 1.6891 0.749 0.749 0.754 0.749 0.795 8,480,592 0.7716 0.00%
2011-04-27 0 1.640 1.640 1.650 1.600 1.650 4,340,000 7,073,380 1.6298 0.749 0.749 0.754 0.731 0.754 9,500,714 0.7445 2.50%
2011-04-26 0 1.600 1.600 1.610 1.550 1.600 4,594,000 7,222,920 1.5723 0.731 0.731 0.735 0.708 0.731 10,056,747 0.7182 1.27%
2011-04-21 0 1.580 1.570 1.580 1.500 1.620 7,736,000 12,157,280 1.5715 0.722 0.717 0.722 0.685 0.740 16,934,914 0.7179 5.33%
2011-04-20 0 1.500 1.500 1.510 1.450 1.500 878,000 1,298,300 1.4787 0.685 0.685 0.690 0.662 0.685 1,922,034 0.6755 4.17%
2011-04-19 0 1.440 1.440 1.460 1.440 1.460 926,000 1,343,800 1.4512 0.658 0.658 0.667 0.658 0.667 2,027,111 0.6629 -2.04%
2011-04-18 0 1.470 1.470 1.480 1.460 1.490 732,000 1,077,940 1.4726 0.672 0.672 0.676 0.667 0.681 1,602,425 0.6727 0.00%
2011-04-15 0 1.470 1.450 1.470 1.460 1.490 130,000 190,760 1.4674 0.672 0.662 0.672 0.667 0.681 284,584 0.6703 0.68%
2011-04-14 0 1.460 1.460 1.470 1.460 1.470 106,000 155,320 1.4653 0.667 0.667 0.672 0.667 0.672 232,045 0.6694 -2.01%
2011-04-13 0 1.490 1.470 1.490 1.450 1.490 78,000 114,240 1.4646 0.681 0.672 0.681 0.662 0.681 170,750 0.6690 1.36%
2011-04-12 0 1.470 1.460 1.480 1.450 1.490 340,000 498,920 1.4674 0.672 0.667 0.676 0.662 0.681 744,296 0.6703 -1.34%
2011-04-11 0 1.490 1.480 1.490 1.470 1.500 198,000 294,100 1.4854 0.681 0.676 0.681 0.672 0.685 433,443 0.6785 -0.67%
2011-04-08 0 1.500 1.490 1.500 1.470 1.520 1,276,000 1,906,240 1.4939 0.685 0.681 0.685 0.672 0.694 2,793,298 0.6824 1.35%
2011-04-07 0 1.480 1.470 1.480 1.450 1.500 550,200 809,148 1.4706 0.676 0.672 0.676 0.662 0.685 1,204,445 0.6718 2.07%
2011-04-06 0 1.450 1.450 1.460 1.440 1.460 774,000 1,122,180 1.4498 0.662 0.662 0.667 0.658 0.667 1,694,367 0.6623 -1.36%
2011-04-04 0 1.470 1.470 1.480 1.450 1.480 636,200 933,300 1.4670 0.672 0.672 0.676 0.662 0.676 1,392,708 0.6701 -0.68%
2011-04-01 0 1.480 1.460 1.480 1.460 1.500 446,000 656,020 1.4709 0.676 0.667 0.676 0.667 0.685 976,341 0.6719 -2.63%
2011-03-31 0 1.520 1.510 1.520 1.500 1.520 678,000 1,020,340 1.5049 0.694 0.690 0.694 0.685 0.694 1,484,213 0.6875 0.00%
2011-03-30 0 1.520 1.500 1.520 1.490 1.520 656,000 983,640 1.4995 0.694 0.685 0.694 0.681 0.694 1,436,053 0.6850 2.01%
2011-03-29 0 1.490 1.480 1.490 1.470 1.510 736,000 1,091,440 1.4829 0.681 0.676 0.681 0.672 0.690 1,611,181 0.6774 -0.67%
2011-03-28 0 1.500 1.490 1.500 1.480 1.540 720,000 1,082,840 1.5039 0.685 0.681 0.685 0.676 0.703 1,576,155 0.6870 -1.96%
2011-03-25 0 1.530 1.510 1.520 1.520 1.580 1,980,000 3,062,900 1.5469 0.699 0.690 0.694 0.694 0.722 4,334,427 0.7066 1.32%
2011-03-24 0 1.510 1.510 1.520 1.450 1.550 3,670,000 5,582,170 1.5210 0.690 0.690 0.694 0.662 0.708 8,034,014 0.6948 3.42%
2011-03-23 0 1.460 1.450 1.460 1.440 1.470 354,000 514,420 1.4532 0.667 0.662 0.667 0.658 0.672 774,943 0.6638 -1.35%
2011-03-22 0 1.480 1.470 1.480 1.460 1.480 274,000 404,380 1.4758 0.676 0.672 0.676 0.667 0.676 599,815 0.6742 0.68%
2011-03-21 0 1.470 1.470 1.480 1.460 1.480 402,000 591,620 1.4717 0.672 0.672 0.676 0.667 0.676 880,020 0.6723 2.80%
2011-03-18 0 1.430 1.420 1.430 1.420 1.450 804,000 1,157,540 1.4397 0.653 0.649 0.653 0.649 0.662 1,760,040 0.6577 0.70%
2011-03-17 0 1.420 1.420 1.430 1.420 1.460 1,454,000 2,087,720 1.4358 0.649 0.649 0.653 0.649 0.667 3,182,958 0.6559 -5.33%
2011-03-16 0 1.500 1.480 1.500 1.440 1.510 906,200 1,334,176 1.4723 0.685 0.676 0.685 0.658 0.690 1,983,767 0.6725 2.04%
2011-03-15 0 1.470 1.460 1.480 1.420 1.520 3,560,000 5,184,600 1.4563 0.672 0.667 0.676 0.649 0.694 7,793,213 0.6653 -5.16%
2011-03-14 0 1.550 1.530 1.550 1.500 1.560 1,436,000 2,193,460 1.5275 0.708 0.699 0.708 0.685 0.713 3,143,554 0.6978 0.65%
2011-03-11 0 1.540 1.530 1.550 1.450 1.620 10,720,000 17,045,680 1.5901 0.703 0.699 0.708 0.662 0.740 23,467,202 0.7264 4.05%
2011-03-10 0 1.480 1.480 1.490 1.480 1.530 1,694,000 2,540,640 1.4998 0.676 0.676 0.681 0.676 0.699 3,708,343 0.6851 0.68%
2011-03-09 0 1.470 1.460 1.470 1.430 1.510 2,678,000 3,932,740 1.4685 0.672 0.667 0.672 0.653 0.690 5,862,422 0.6708 -1.34%
2011-03-08 0 1.490 1.480 1.500 1.310 1.500 7,310,000 10,509,240 1.4377 0.681 0.676 0.685 0.598 0.685 16,002,355 0.6567 14.62%
2011-03-07 0 1.300 1.300 1.310 1.290 1.320 548,000 714,880 1.3045 0.594 0.594 0.598 0.589 0.603 1,199,629 0.5959 -1.52%
2011-03-04 0 1.320 1.310 1.320 1.310 1.340 1,504,000 1,998,700 1.3289 0.603 0.598 0.603 0.598 0.612 3,292,413 0.6071 1.54%
2011-03-03 0 1.300 1.290 1.300 1.290 1.330 1,190,000 1,552,400 1.3045 0.594 0.589 0.594 0.589 0.608 2,605,035 0.5959 0.78%
2011-03-02 0 1.290 1.280 1.290 1.270 1.340 1,444,000 1,876,660 1.2996 0.589 0.585 0.589 0.580 0.612 3,161,067 0.5937 -3.73%
2011-03-01 0 1.340 1.330 1.350 1.300 1.350 728,000 963,860 1.3240 0.612 0.608 0.617 0.594 0.617 1,593,668 0.6048 1.52%
2011-02-28 0 1.320 1.320 1.330 1.270 1.330 1,368,000 1,773,060 1.2961 0.603 0.603 0.608 0.580 0.608 2,994,695 0.5921 3.13%
2011-02-25 0 1.280 1.270 1.280 1.250 1.290 2,136,000 2,717,060 1.2720 0.585 0.580 0.585 0.571 0.589 4,675,928 0.5811 1.59%
2011-02-24 0 1.260 1.250 1.260 1.220 1.310 7,256,000 9,158,664 1.2622 0.576 0.571 0.576 0.557 0.598 15,884,144 0.5766 -3.82%
2011-02-23 0 1.310 1.310 1.320 1.300 1.400 3,468,000 4,624,560 1.3335 0.598 0.598 0.603 0.594 0.640 7,591,815 0.6092 -5.76%
2011-02-22 0 1.390 1.390 1.400 1.380 1.430 1,984,000 2,789,740 1.4061 0.635 0.635 0.640 0.630 0.653 4,343,184 0.6423 -4.14%
2011-02-21 0 1.450 1.450 1.460 1.430 1.450 858,000 1,237,200 1.4420 0.662 0.662 0.667 0.653 0.662 1,878,252 0.6587 -0.68%
2011-02-18 0 1.460 1.460 1.470 1.450 1.490 1,344,000 1,980,820 1.4738 0.667 0.667 0.672 0.662 0.681 2,942,157 0.6733 0.00%
2011-02-17 0 1.460 1.450 1.470 1.440 1.500 690,000 1,007,380 1.4600 0.667 0.662 0.672 0.658 0.685 1,510,482 0.6669 0.69%
2011-02-16 0 1.450 1.450 1.460 1.420 1.460 909,000 1,302,530 1.4329 0.662 0.662 0.667 0.649 0.667 1,989,896 0.6546 -0.68%
2011-02-15 0 1.460 1.460 1.470 1.460 1.500 818,000 1,207,240 1.4758 0.667 0.667 0.672 0.667 0.685 1,790,688 0.6742 -2.01%
2011-02-14 0 1.490 1.490 1.500 1.420 1.520 3,558,000 5,271,520 1.4816 0.681 0.681 0.685 0.649 0.694 7,788,835 0.6768 2.76%
2011-02-11 0 1.450 1.440 1.450 1.420 1.460 1,226,000 1,770,500 1.4441 0.662 0.658 0.662 0.649 0.667 2,683,842 0.6597 0.69%
2011-02-10 0 1.440 1.440 1.450 1.410 1.500 4,062,000 5,825,720 1.4342 0.658 0.658 0.662 0.644 0.685 8,892,143 0.6552 -4.00%
2011-02-09 0 1.500 1.490 1.510 1.480 1.560 910,000 1,367,700 1.5030 0.685 0.681 0.690 0.676 0.713 1,992,085 0.6866 -2.60%
2011-02-08 0 1.540 1.520 1.550 1.520 1.600 758,000 1,175,000 1.5501 0.703 0.694 0.708 0.694 0.731 1,659,341 0.7081 -1.91%
2011-02-07 0 1.570 1.560 1.570 1.550 1.630 1,402,000 2,233,800 1.5933 0.717 0.713 0.717 0.708 0.745 3,069,125 0.7278 -1.87%
2011-02-02 0 1.600 1.600 1.610 1.570 1.610 1,126,000 1,791,220 1.5908 0.731 0.731 0.735 0.717 0.735 2,464,932 0.7267 2.56%
2011-02-01 0 1.560 1.560 1.570 1.480 1.580 2,402,000 3,699,840 1.5403 0.713 0.713 0.717 0.676 0.722 5,258,230 0.7036 6.12%
2011-01-31 0 1.470 1.460 1.480 1.440 1.490 844,000 1,231,860 1.4595 0.672 0.667 0.676 0.658 0.681 1,847,604 0.6667 -1.34%
2011-01-28 0 1.490 1.480 1.490 1.430 1.490 1,584,000 2,315,860 1.4620 0.681 0.676 0.681 0.653 0.681 3,467,542 0.6679 4.20%
2011-01-27 0 1.430 1.430 1.440 1.420 1.480 5,812,000 8,405,480 1.4462 0.653 0.653 0.658 0.649 0.676 12,723,077 0.6606 0.00%
2011-01-26 0 1.430 1.420 1.430 1.410 1.560 10,282,000 15,210,780 1.4794 0.653 0.649 0.653 0.644 0.713 22,508,375 0.6758 -8.92%
2011-01-25 0 1.570 1.550 1.570 1.530 1.640 4,278,000 6,723,860 1.5717 0.717 0.708 0.717 0.699 0.749 9,364,990 0.7180 -2.48%
2011-01-24 0 1.610 1.610 1.640 1.600 1.680 2,730,500 4,440,790 1.6264 0.735 0.735 0.749 0.731 0.767 5,977,350 0.7429 -3.01%
2011-01-21 0 1.660 1.650 1.660 1.630 1.690 4,399,000 7,313,180 1.6625 0.758 0.754 0.758 0.745 0.772 9,629,872 0.7594 -1.78%
2011-01-20 0 1.690 1.680 1.690 1.680 1.720 2,178,000 3,694,180 1.6961 0.772 0.767 0.772 0.767 0.786 4,767,870 0.7748 0.00%
2011-01-19 0 1.690 1.690 1.700 1.680 1.760 6,660,000 11,341,080 1.7029 0.772 0.772 0.777 0.767 0.804 14,579,437 0.7779 -3.43%
2011-01-18 0 1.750 1.740 1.750 1.710 1.800 5,230,000 9,229,880 1.7648 0.799 0.795 0.799 0.781 0.822 11,449,018 0.8062 1.74%
2011-01-17 0 1.720 1.720 1.730 1.710 1.770 2,412,000 4,190,240 1.7372 0.786 0.786 0.790 0.781 0.809 5,280,121 0.7936 -1.71%
2011-01-14 0 1.750 1.740 1.770 1.730 1.800 4,181,000 7,320,842 1.7510 0.799 0.795 0.809 0.790 0.822 9,152,647 0.7999 -1.13%
2011-01-13 0 1.770 1.760 1.780 1.750 1.860 3,410,000 6,091,020 1.7862 0.809 0.804 0.813 0.799 0.850 7,464,847 0.8160 -3.28%
2011-01-12 0 1.830 1.830 1.840 1.800 1.910 5,020,000 9,252,460 1.8431 0.836 0.836 0.841 0.822 0.873 10,989,306 0.8420 -3.17%
2011-01-11 0 1.890 1.870 1.890 1.860 1.910 1,418,000 2,676,440 1.8875 0.863 0.854 0.863 0.850 0.873 3,104,150 0.8622 0.00%
2011-01-10 0 1.890 1.880 1.890 1.870 1.940 4,936,787 9,402,237 1.9045 0.863 0.859 0.863 0.854 0.886 10,807,144 0.8700 1.61%
2011-01-07 0 1.860 1.860 1.870 1.830 1.870 3,716,000 6,867,500 1.8481 0.850 0.850 0.854 0.836 0.854 8,134,713 0.8442 0.00%
2011-01-06 0 1.860 1.850 1.860 1.830 1.870 2,234,000 4,130,360 1.8489 0.850 0.845 0.850 0.836 0.854 4,890,460 0.8446 0.54%
2011-01-05 0 1.850 1.850 1.860 1.840 1.910 2,843,600 5,320,120 1.8709 0.845 0.845 0.850 0.841 0.873 6,224,938 0.8546 -1.07%
2011-01-04 0 1.870 1.860 1.880 1.850 1.940 7,863,907 14,944,366 1.9004 0.854 0.850 0.859 0.845 0.886 17,214,916 0.8681 -0.53%
2011-01-03 0 1.880 1.890 1.900 1.780 1.910 9,663,000 18,076,730 1.8707 0.859 0.863 0.868 0.813 0.873 21,153,319 0.8546 5.62%
2010-12-31 0 1.780 1.770 1.780 1.760 1.810 2,712,000 4,823,900 1.7787 0.813 0.809 0.813 0.804 0.827 5,936,852 0.8125 2.30%
2010-12-30 0 1.740 1.730 1.740 1.730 1.800 1,320,000 2,317,300 1.7555 0.795 0.790 0.795 0.790 0.822 2,889,618 0.8019 -2.25%
2010-12-29 0 1.780 1.780 1.790 1.770 1.830 2,129,000 3,826,580 1.7974 0.813 0.813 0.818 0.809 0.836 4,660,604 0.8210 0.00%
2010-12-28 0 1.780 1.770 1.780 1.680 1.780 1,228,000 2,140,240 1.7429 0.813 0.809 0.813 0.767 0.813 2,688,221 0.7962 5.33%
2010-12-24 0 1.690 1.690 1.700 1.670 1.700 694,000 1,168,400 1.6836 0.772 0.772 0.777 0.763 0.777 1,519,239 0.7691 0.60%
2010-12-23 0 1.680 1.670 1.680 1.670 1.710 2,490,000 4,194,600 1.6846 0.767 0.763 0.767 0.763 0.781 5,450,871 0.7695 -2.89%
2010-12-22 0 1.730 1.720 1.730 1.690 1.750 3,140,000 5,389,960 1.7165 0.790 0.786 0.790 0.772 0.799 6,873,789 0.7841 0.00%
2010-12-21 0 1.730 1.720 1.750 1.720 1.770 1,862,000 3,270,640 1.7565 0.790 0.786 0.799 0.786 0.809 4,076,113 0.8024 -1.14%
2010-12-20 0 1.750 1.740 1.760 1.740 1.820 4,398,000 7,816,400 1.7773 0.799 0.795 0.804 0.795 0.831 9,627,683 0.8119 -2.23%
2010-12-17 0 1.790 1.790 1.800 1.780 1.810 2,886,000 5,180,380 1.7950 0.818 0.818 0.822 0.813 0.827 6,317,756 0.8200 0.56%
2010-12-16 0 1.780 1.770 1.790 1.750 1.850 3,708,000 6,685,520 1.8030 0.813 0.809 0.818 0.799 0.845 8,117,200 0.8236 -1.66%
2010-12-15 0 1.810 1.800 1.820 1.800 1.900 5,120,000 9,425,520 1.8409 0.827 0.822 0.831 0.822 0.868 11,208,216 0.8409 -1.09%
2010-12-14 0 1.830 1.810 1.840 1.790 1.900 6,326,000 11,570,840 1.8291 0.836 0.827 0.841 0.818 0.868 13,848,276 0.8355 -4.19%
2010-12-13 0 1.910 1.900 1.910 1.710 1.930 131,926,000 221,226,100 1.6769 0.873 0.868 0.873 0.781 0.882 288,799,828 0.7660 0.00%
2010-12-10 1 - - - - - 0 0 - 0.873 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 0.873 - - - - 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 0.873 0.877 0.882 0.841 0.909 32,696,468 0.8774 2.69%
2010-12-07 0 1.860 1.850 1.860 1.740 1.860 15,368,000 27,955,160 1.8190 0.850 0.845 0.850 0.795 0.850 33,642,161 0.8310 6.90%
2010-12-06 0 1.740 1.740 1.750 1.680 1.750 3,338,667 5,756,961 1.7243 0.795 0.795 0.799 0.767 0.799 7,308,692 0.7877 1.16%
2010-12-03 0 1.720 1.710 1.720 1.600 1.750 7,361,000 12,505,530 1.6989 0.786 0.781 0.786 0.731 0.799 16,114,000 0.7761 5.52%
2010-12-02 0 1.630 1.620 1.630 1.620 1.650 1,644,000 2,684,300 1.6328 0.745 0.740 0.745 0.740 0.754 3,598,888 0.7459 3.16%
2010-12-01 0 1.580 1.570 1.580 1.570 1.590 776,000 1,224,320 1.5777 0.722 0.717 0.722 0.717 0.726 1,698,745 0.7207 0.64%
2010-11-30 0 1.600 1.590 1.610 1.570 1.650 1,392,000 2,224,860 1.5983 0.717 0.713 0.722 0.704 0.740 3,105,461 0.7164 -1.84%
2010-11-29 0 1.630 1.620 1.650 1.600 1.670 3,516,000 5,766,300 1.6400 0.731 0.726 0.740 0.717 0.749 7,843,967 0.7351 1.87%
2010-11-26 0 1.600 1.590 1.600 1.540 1.600 2,660,000 4,184,180 1.5730 0.717 0.713 0.717 0.690 0.717 5,934,286 0.7051 4.58%
2010-11-25 0 1.530 1.510 1.530 1.460 1.540 2,248,500 3,408,380 1.5158 0.686 0.677 0.686 0.654 0.690 5,016,257 0.6795 5.52%
2010-11-24 0 1.450 1.450 1.460 1.450 1.540 2,952,000 4,358,960 1.4766 0.650 0.650 0.654 0.650 0.690 6,585,719 0.6619 -4.61%
2010-11-23 0 1.520 1.510 1.520 1.490 1.600 3,230,000 4,955,740 1.5343 0.681 0.677 0.681 0.668 0.717 7,205,919 0.6877 -3.80%
2010-11-22 0 1.580 1.570 1.580 1.570 1.620 2,016,000 3,222,400 1.5984 0.708 0.704 0.708 0.704 0.726 4,497,564 0.7165 -1.25%
2010-11-19 0 1.600 1.590 1.600 1.560 1.600 2,992,000 4,706,160 1.5729 0.717 0.713 0.717 0.699 0.717 6,674,957 0.7050 3.23%
2010-11-18 0 1.550 1.550 1.560 1.540 1.730 5,762,000 9,166,940 1.5909 0.695 0.695 0.699 0.690 0.775 12,854,646 0.7131 -7.19%
2010-11-17 0 1.670 1.650 1.670 1.640 1.730 2,018,071 3,397,836 1.6837 0.749 0.740 0.749 0.735 0.775 4,502,185 0.7547 1.21%
2010-11-16 0 1.650 1.650 1.660 1.630 1.690 1,392,000 2,307,120 1.6574 0.740 0.740 0.744 0.731 0.758 3,105,461 0.7429 -2.37%
2010-11-15 0 1.690 1.690 1.700 1.660 1.730 1,154,000 1,949,920 1.6897 0.758 0.758 0.762 0.744 0.775 2,574,499 0.7574 1.81%
2010-11-12 0 1.660 1.660 1.680 1.650 1.720 1,952,000 3,267,520 1.6739 0.744 0.744 0.753 0.740 0.771 4,354,785 0.7503 -3.49%
2010-11-11 0 1.720 1.720 1.730 1.690 1.730 1,039,000 1,783,370 1.7164 0.771 0.771 0.775 0.758 0.775 2,317,941 0.7694 1.18%
2010-11-10 0 1.700 1.690 1.700 1.680 1.710 1,181,000 2,002,080 1.6952 0.762 0.758 0.762 0.753 0.766 2,634,734 0.7599 -0.58%
2010-11-09 0 1.710 1.700 1.710 1.690 1.730 1,900,000 3,254,780 1.7130 0.766 0.762 0.766 0.758 0.775 4,238,776 0.7679 -1.16%
2010-11-08 0 1.730 1.720 1.730 1.700 1.800 2,629,000 4,535,230 1.7251 0.775 0.771 0.775 0.762 0.807 5,865,127 0.7733 -2.26%
2010-11-05 0 1.770 1.770 1.780 1.750 1.850 3,770,000 6,730,080 1.7852 0.793 0.793 0.798 0.784 0.829 8,410,624 0.8002 -2.75%
2010-11-04 0 1.820 1.810 1.820 1.710 1.870 14,732,000 26,427,300 1.7939 0.816 0.811 0.816 0.766 0.838 32,866,131 0.8041 7.06%
2010-11-03 0 1.700 1.690 1.700 1.640 1.710 2,329,505 3,938,373 1.6906 0.762 0.758 0.762 0.735 0.766 5,196,974 0.7578 3.03%
2010-11-02 0 1.650 1.640 1.650 1.640 1.700 1,146,000 1,895,240 1.6538 0.740 0.735 0.740 0.735 0.762 2,556,651 0.7413 -2.37%
2010-11-01 0 1.690 1.680 1.690 1.650 1.710 2,842,000 4,771,600 1.6790 0.758 0.753 0.758 0.740 0.766 6,340,317 0.7526 2.42%
2010-10-29 0 1.650 1.640 1.660 1.560 1.650 1,364,000 2,217,300 1.6256 0.740 0.735 0.744 0.699 0.740 3,042,995 0.7287 2.48%
2010-10-28 0 1.610 1.590 1.610 1.550 1.650 2,588,200 4,119,956 1.5918 0.722 0.713 0.722 0.695 0.740 5,774,105 0.7135 1.90%
2010-10-27 0 1.580 1.580 1.600 1.580 1.640 1,506,000 2,408,720 1.5994 0.708 0.708 0.717 0.708 0.735 3,359,788 0.7169 -3.07%
2010-10-26 0 1.630 1.610 1.640 1.610 1.650 945,600 1,536,624 1.6250 0.731 0.722 0.735 0.722 0.740 2,109,572 0.7284 -1.21%
2010-10-25 0 1.650 1.640 1.650 1.620 1.690 2,834,000 4,726,060 1.6676 0.740 0.735 0.740 0.726 0.758 6,322,469 0.7475 1.23%
2010-10-22 0 1.630 1.630 1.640 1.620 1.670 2,103,000 3,444,910 1.6381 0.731 0.731 0.735 0.726 0.749 4,691,656 0.7343 -3.55%
2010-10-21 0 1.690 1.680 1.690 1.610 1.750 2,166,000 3,611,280 1.6673 0.758 0.753 0.758 0.722 0.784 4,832,205 0.7473 -0.59%
2010-10-20 0 1.700 1.690 1.700 1.640 1.700 1,520,000 2,547,700 1.6761 0.762 0.758 0.762 0.735 0.762 3,391,021 0.7513 -0.58%
2010-10-19 0 1.710 1.700 1.710 1.680 1.800 7,271,600 12,692,512 1.7455 0.766 0.762 0.766 0.753 0.807 16,222,465 0.7824 2.40%
2010-10-18 0 1.670 1.660 1.680 1.580 1.680 3,587,000 5,849,520 1.6308 0.749 0.744 0.753 0.708 0.753 8,002,363 0.7310 5.03%
2010-10-15 0 1.590 1.580 1.600 1.540 1.640 3,090,000 4,944,480 1.6002 0.713 0.708 0.717 0.690 0.735 6,893,588 0.7173 1.27%
2010-10-14 0 1.570 1.560 1.570 1.540 1.640 4,272,000 6,677,680 1.5631 0.704 0.699 0.704 0.690 0.735 9,530,553 0.7007 -1.26%
2010-10-13 1 - - - - - 0 0 - 0.713 - - - - 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 0.713 0.704 0.708 0.672 0.731 10,330,566 0.7031 4.61%
2010-10-11 0 1.520 1.520 1.540 1.510 1.660 4,882,000 7,700,660 1.5774 0.681 0.681 0.690 0.677 0.744 10,891,423 0.7070 -6.17%
2010-10-08 0 1.620 1.620 1.630 1.600 1.720 12,128,000 20,190,940 1.6648 0.726 0.726 0.731 0.717 0.771 27,056,776 0.7462 0.00%
2010-10-07 0 1.620 1.610 1.620 1.430 1.660 32,810,227 52,215,989 1.5915 0.726 0.722 0.726 0.641 0.744 73,197,475 0.7134 10.20%
2010-10-06 0 1.470 1.450 1.460 1.380 1.500 15,054,900 21,868,969 1.4526 0.659 0.650 0.654 0.619 0.672 33,586,499 0.6511 7.30%
2010-10-05 0 1.370 1.360 1.370 1.310 1.380 5,827,000 7,912,980 1.3580 0.614 0.610 0.614 0.587 0.619 12,999,657 0.6087 3.79%
2010-10-04 0 1.320 1.310 1.330 1.300 1.340 1,630,000 2,159,260 1.3247 0.592 0.587 0.596 0.583 0.601 3,636,424 0.5938 1.54%
2010-09-30 0 1.300 1.300 1.310 1.290 1.340 1,050,000 1,377,800 1.3122 0.583 0.583 0.587 0.578 0.601 2,342,481 0.5882 -1.52%
2010-09-29 0 1.320 1.310 1.320 1.280 1.330 1,396,000 1,829,420 1.3105 0.592 0.587 0.592 0.574 0.596 3,114,385 0.5874 3.13%
2010-09-28 0 1.280 1.280 1.290 1.280 1.300 784,000 1,009,000 1.2870 0.574 0.574 0.578 0.574 0.583 1,749,053 0.5769 -1.54%
2010-09-27 0 1.300 1.300 1.320 1.280 1.320 1,148,000 1,497,120 1.3041 0.583 0.583 0.592 0.574 0.592 2,561,113 0.5846 0.00%
2010-09-24 0 1.300 1.290 1.300 1.280 1.360 1,370,000 1,789,400 1.3061 0.583 0.578 0.583 0.574 0.610 3,056,381 0.5855 -2.26%
2010-09-22 0 1.330 1.330 1.340 1.310 1.360 5,200,000 6,959,560 1.3384 0.596 0.596 0.601 0.587 0.610 11,600,861 0.5999 1.53%
2010-09-21 0 1.310 1.310 1.320 1.260 1.330 3,620,000 4,724,660 1.3052 0.587 0.587 0.592 0.565 0.596 8,075,984 0.5850 2.34%
2010-09-20 0 1.280 1.260 1.270 1.220 1.300 1,918,000 2,414,640 1.2589 0.574 0.565 0.569 0.547 0.583 4,278,933 0.5643 2.40%
2010-09-17 0 1.250 1.240 1.250 1.240 1.260 1,310,000 1,632,700 1.2463 0.560 0.556 0.560 0.556 0.565 2,922,525 0.5587 -0.79%
2010-09-16 0 1.260 1.250 1.270 1.250 1.270 622,000 781,340 1.2562 0.565 0.560 0.569 0.560 0.569 1,387,641 0.5631 -0.79%
2010-09-15 0 1.270 1.260 1.270 1.260 1.280 420,000 532,240 1.2672 0.569 0.565 0.569 0.565 0.574 936,993 0.5680 0.00%
2010-09-14 0 1.270 1.270 1.280 1.260 1.300 846,000 1,080,060 1.2767 0.569 0.569 0.574 0.565 0.583 1,887,371 0.5723 -2.31%
2010-09-13 0 1.300 1.290 1.300 1.280 1.350 3,706,000 4,879,600 1.3167 0.583 0.578 0.583 0.574 0.605 8,267,844 0.5902 -1.52%
2010-09-10 0 1.320 1.310 1.330 1.240 1.340 6,418,000 8,399,140 1.3087 0.592 0.587 0.596 0.556 0.601 14,318,139 0.5866 5.60%
2010-09-09 0 1.250 1.240 1.250 1.230 1.250 1,082,000 1,343,060 1.2413 0.560 0.556 0.560 0.551 0.560 2,413,871 0.5564 0.81%
2010-09-08 0 1.240 1.220 1.240 1.220 1.260 1,256,000 1,554,060 1.2373 0.556 0.547 0.556 0.547 0.565 2,802,054 0.5546 -1.59%
2010-09-07 0 1.260 1.240 1.260 1.240 1.280 1,064,000 1,335,800 1.2555 0.565 0.556 0.565 0.556 0.574 2,373,715 0.5627 -2.33%
2010-09-06 0 1.290 1.270 1.280 1.250 1.300 1,092,000 1,386,420 1.2696 0.578 0.569 0.574 0.560 0.583 2,436,181 0.5691 3.20%
2010-09-03 0 1.250 1.240 1.250 1.230 1.250 620,000 771,440 1.2443 0.560 0.556 0.560 0.551 0.560 1,383,180 0.5577 1.63%
2010-09-02 0 1.230 1.230 1.250 1.220 1.270 782,000 968,120 1.2380 0.551 0.551 0.560 0.547 0.569 1,744,591 0.5549 -1.60%
2010-09-01 0 1.250 1.240 1.250 1.250 1.270 164,000 205,800 1.2549 0.560 0.556 0.560 0.560 0.569 365,873 0.5625 0.00%
2010-08-31 0 1.250 1.240 1.250 1.230 1.280 1,340,000 1,688,760 1.2603 0.560 0.556 0.560 0.551 0.574 2,989,453 0.5649 -2.34%
2010-08-30 0 1.280 1.270 1.290 1.270 1.290 620,000 792,080 1.2775 0.574 0.569 0.578 0.569 0.578 1,383,180 0.5727 0.00%
2010-08-27 0 1.280 1.280 1.300 1.280 1.300 658,000 850,320 1.2923 0.574 0.574 0.583 0.574 0.583 1,467,955 0.5793 -1.54%
2010-08-26 0 1.300 1.300 1.330 1.300 1.350 684,000 905,680 1.3241 0.583 0.583 0.596 0.583 0.605 1,525,959 0.5935 -2.99%
2010-08-25 0 1.340 1.340 1.350 1.300 1.340 1,326,000 1,750,980 1.3205 0.601 0.601 0.605 0.583 0.601 2,958,219 0.5919 1.52%
2010-08-24 0 1.320 1.320 1.330 1.300 1.340 1,226,000 1,614,140 1.3166 0.592 0.592 0.596 0.583 0.601 2,735,126 0.5902 -0.75%
2010-08-23 0 1.330 1.310 1.340 1.280 1.330 1,790,000 2,344,060 1.3095 0.596 0.587 0.601 0.574 0.596 3,993,373 0.5870 3.10%
2010-08-20 0 1.290 1.280 1.290 1.280 1.290 972,000 1,249,280 1.2853 0.578 0.574 0.578 0.574 0.578 2,168,469 0.5761 -0.77%
2010-08-19 0 1.300 1.300 1.310 1.250 1.310 2,200,000 2,826,160 1.2846 0.583 0.583 0.587 0.560 0.587 4,908,056 0.5758 1.56%
2010-08-18 0 1.280 1.280 1.290 1.280 1.310 276,000 356,820 1.2928 0.574 0.574 0.578 0.574 0.587 615,738 0.5795 -3.03%
2010-08-17 0 1.320 1.300 1.330 1.270 1.330 2,142,000 2,783,860 1.2997 0.592 0.583 0.596 0.569 0.596 4,778,662 0.5826 -0.75%
2010-08-16 0 1.330 1.330 1.340 1.320 1.370 3,484,000 4,678,580 1.3429 0.596 0.596 0.601 0.592 0.614 7,772,577 0.6019 -1.48%
2010-08-13 0 1.350 1.350 1.370 1.250 1.370 6,516,000 8,498,120 1.3042 0.605 0.605 0.614 0.560 0.614 14,536,771 0.5846 7.14%
2010-08-12 0 1.260 1.250 1.260 1.190 1.280 3,792,000 4,708,740 1.2418 0.565 0.560 0.565 0.533 0.574 8,459,705 0.5566 3.28%
2010-08-11 0 1.220 1.220 1.230 1.140 1.230 4,744,000 5,615,400 1.1837 0.547 0.547 0.551 0.511 0.551 10,583,554 0.5306 4.27%
2010-08-10 0 1.170 1.170 1.180 1.160 1.190 392,000 459,640 1.1726 0.524 0.524 0.529 0.520 0.533 874,526 0.5256 -2.50%
2010-08-09 0 1.200 1.190 1.200 1.180 1.200 424,000 507,700 1.1974 0.538 0.533 0.538 0.529 0.538 945,916 0.5367 1.69%
2010-08-06 0 1.180 1.180 1.200 1.180 1.220 696,000 827,320 1.1887 0.529 0.529 0.538 0.529 0.547 1,552,731 0.5328 -1.67%
2010-08-05 0 1.200 1.180 1.200 1.160 1.200 1,045,870 1,237,245 1.1830 0.538 0.529 0.538 0.520 0.538 2,333,268 0.5303 1.69%
2010-08-04 0 1.180 1.170 1.180 1.140 1.180 1,820,000 2,128,000 1.1692 0.529 0.524 0.529 0.511 0.529 4,060,301 0.5241 1.72%
2010-08-03 0 1.160 1.160 1.170 1.160 1.220 2,900,000 3,445,820 1.1882 0.520 0.520 0.524 0.520 0.547 6,469,711 0.5326 -4.92%
2010-08-02 0 1.220 1.220 1.230 1.220 1.250 694,000 856,360 1.2339 0.547 0.547 0.551 0.547 0.560 1,548,269 0.5531 -2.40%
2010-07-30 0 1.250 1.210 1.250 1.210 1.250 1,642,000 2,014,360 1.2268 0.560 0.542 0.560 0.542 0.560 3,663,195 0.5499 0.81%
2010-07-29 0 1.240 1.240 1.260 1.240 1.290 1,252,607 1,577,256 1.2592 0.556 0.556 0.565 0.556 0.578 2,794,484 0.5644 -1.59%
2010-07-28 0 1.260 1.260 1.270 1.240 1.270 1,114,000 1,401,720 1.2583 0.565 0.565 0.569 0.556 0.569 2,485,261 0.5640 1.61%
2010-07-27 0 1.240 1.230 1.260 1.240 1.260 202,800 254,848 1.2566 0.556 0.551 0.565 0.556 0.565 452,434 0.5633 0.81%
2010-07-26 0 1.230 1.230 1.250 1.230 1.290 824,000 1,033,080 1.2537 0.551 0.551 0.560 0.551 0.578 1,838,290 0.5620 -2.38%
2010-07-23 0 1.300 1.260 1.300 1.230 1.300 2,886,000 3,639,700 1.2612 0.565 0.547 0.565 0.534 0.565 6,642,874 0.5479 6.56%
2010-07-22 0 1.220 1.220 1.240 1.200 1.250 512,400 625,920 1.2215 0.530 0.530 0.539 0.521 0.543 1,179,421 0.5307 -2.40%
2010-07-21 0 1.250 1.220 1.250 1.230 1.260 494,000 614,640 1.2442 0.543 0.530 0.543 0.534 0.547 1,137,068 0.5405 0.81%
2010-07-20 0 1.240 1.230 1.240 1.230 1.250 125,000 155,070 1.2406 0.539 0.534 0.539 0.534 0.543 287,720 0.5390 0.00%
2010-07-19 0 1.240 1.220 1.250 1.210 1.240 326,000 399,980 1.2269 0.539 0.530 0.543 0.526 0.539 750,373 0.5330 0.81%
2010-07-16 0 1.230 1.230 1.250 1.210 1.230 646,000 790,596 1.2238 0.534 0.534 0.543 0.526 0.534 1,486,936 0.5317 1.65%
2010-07-15 0 1.210 1.210 1.220 1.200 1.260 486,000 598,720 1.2319 0.526 0.526 0.530 0.521 0.547 1,118,654 0.5352 -1.63%
2010-07-14 0 1.230 1.230 1.250 1.230 1.300 1,154,000 1,443,620 1.2510 0.534 0.534 0.543 0.534 0.565 2,656,229 0.5435 -1.60%
2010-07-13 0 1.250 1.250 1.280 1.240 1.280 150,000 189,320 1.2621 0.543 0.543 0.556 0.539 0.556 345,264 0.5483 -1.57%
2010-07-12 0 1.270 1.260 1.270 1.250 1.270 432,000 545,060 1.2617 0.552 0.547 0.552 0.543 0.552 994,359 0.5482 0.79%
2010-07-09 0 1.260 1.240 1.260 1.230 1.260 1,240,000 1,535,540 1.2383 0.547 0.539 0.547 0.534 0.547 2,854,180 0.5380 1.61%
2010-07-08 0 1.240 1.240 1.250 1.230 1.270 458,000 571,280 1.2473 0.539 0.539 0.543 0.534 0.552 1,054,205 0.5419 0.00%
2010-07-07 0 1.240 1.230 1.240 1.230 1.250 292,000 362,180 1.2403 0.539 0.534 0.539 0.534 0.543 672,113 0.5389 0.00%
2010-07-06 0 1.240 1.240 1.250 1.240 1.250 248,000 308,820 1.2452 0.539 0.539 0.543 0.539 0.543 570,836 0.5410 0.81%
2010-07-05 0 1.230 1.230 1.250 1.220 1.290 156,000 192,120 1.2315 0.534 0.534 0.543 0.530 0.560 359,074 0.5350 -3.15%
2010-07-02 0 1.270 1.220 1.270 1.170 1.280 2,175,000 2,618,630 1.2040 0.552 0.530 0.552 0.508 0.556 5,006,324 0.5231 4.96%
2010-06-30 0 1.210 1.210 1.220 1.200 1.230 806,000 974,720 1.2093 0.526 0.526 0.530 0.521 0.534 1,855,217 0.5254 -1.63%
2010-06-29 0 1.230 1.220 1.230 1.220 1.280 2,326,000 2,884,200 1.2400 0.534 0.530 0.534 0.530 0.556 5,353,889 0.5387 -4.65%
2010-06-28 0 1.290 1.290 1.300 1.290 1.300 909,400 1,176,770 1.2940 0.560 0.560 0.565 0.560 0.565 2,093,219 0.5622 0.00%
2010-06-25 0 1.290 1.270 1.290 1.280 1.320 906,000 1,167,760 1.2889 0.560 0.552 0.560 0.556 0.573 2,085,393 0.5600 -1.53%
2010-06-24 0 1.310 1.310 1.320 1.310 1.320 580,000 763,240 1.3159 0.569 0.569 0.573 0.569 0.573 1,335,020 0.5717 -0.76%
2010-06-23 0 1.320 1.310 1.320 1.310 1.350 2,035,000 2,721,626 1.3374 0.573 0.569 0.573 0.569 0.587 4,684,078 0.5810 0.76%
2010-06-22 0 1.310 1.300 1.310 1.280 1.370 3,190,000 4,186,900 1.3125 0.569 0.565 0.569 0.556 0.595 7,342,608 0.5702 -3.68%
2010-06-21 0 1.360 1.370 1.380 1.340 1.410 8,061,200 11,184,174 1.3874 0.591 0.595 0.600 0.582 0.613 18,554,932 0.6028 -0.73%
2010-06-18 0 1.370 1.370 1.380 1.320 1.390 4,624,600 6,306,360 1.3637 0.595 0.595 0.600 0.573 0.604 10,644,710 0.5924 3.01%
2010-06-17 0 1.330 1.320 1.340 1.290 1.360 2,048,000 2,726,720 1.3314 0.578 0.573 0.582 0.560 0.591 4,714,001 0.5784 3.91%
2010-06-15 0 1.280 1.260 1.290 1.250 1.280 590,000 746,940 1.2660 0.556 0.547 0.560 0.543 0.556 1,358,037 0.5500 1.59%
2010-06-14 0 1.260 1.260 1.270 1.250 1.290 1,804,000 2,282,340 1.2652 0.547 0.547 0.552 0.543 0.560 4,152,372 0.5496 -2.33%
2010-06-11 0 1.290 1.270 1.300 1.270 1.330 1,562,500 2,026,560 1.2970 0.560 0.552 0.565 0.552 0.578 3,596,497 0.5635 -1.53%
2010-06-10 0 1.310 1.290 1.310 1.290 1.310 570,000 742,880 1.3033 0.569 0.560 0.569 0.560 0.569 1,312,002 0.5662 -1.50%
2010-06-09 0 1.330 1.320 1.330 1.290 1.330 746,800 978,732 1.3106 0.578 0.573 0.578 0.560 0.578 1,718,953 0.5694 1.53%
2010-06-08 0 1.310 1.300 1.310 1.280 1.310 1,288,000 1,669,140 1.2959 0.569 0.565 0.569 0.556 0.569 2,964,664 0.5630 1.55%
2010-06-07 0 1.290 1.280 1.290 1.230 1.290 2,692,000 3,428,640 1.2736 0.560 0.556 0.560 0.534 0.560 6,196,333 0.5533 -3.73%
2010-06-04 0 1.340 1.330 1.340 1.320 1.370 2,628,000 3,523,920 1.3409 0.582 0.578 0.582 0.573 0.595 6,049,020 0.5826 2.29%
2010-06-03 0 1.310 1.300 1.310 1.240 1.380 8,838,000 11,610,580 1.3137 0.569 0.565 0.569 0.539 0.600 20,342,938 0.5707 7.38%
2010-06-02 0 1.220 1.190 1.210 1.200 1.260 2,148,000 2,643,840 1.2308 0.530 0.517 0.526 0.521 0.547 4,944,176 0.5347 3.39%
2010-06-01 1 - - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 0.513 - - - - 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 0.513 0.517 0.521 0.500 0.534 9,570,710 0.5116 2.61%
2010-05-27 0 1.150 1.140 1.150 1.020 1.160 4,668,000 5,270,720 1.1291 0.500 0.495 0.500 0.443 0.504 10,744,607 0.4905 9.52%
2010-05-26 0 1.050 1.040 1.050 0.990 1.070 2,992,000 3,085,700 1.0313 0.456 0.452 0.456 0.430 0.465 6,886,860 0.4481 0.96%
2010-05-25 0 1.040 1.030 1.040 1.040 1.160 4,968,000 5,298,400 1.0665 0.452 0.447 0.452 0.452 0.504 11,435,134 0.4633 -10.34%
2010-05-24 0 1.160 1.140 1.160 1.130 1.210 1,628,000 1,884,080 1.1573 0.504 0.495 0.504 0.491 0.526 3,747,262 0.5028 -1.69%
2010-05-20 0 1.180 1.180 1.190 1.040 1.280 8,814,000 10,111,920 1.1473 0.513 0.513 0.517 0.452 0.556 20,287,696 0.4984 -5.60%
2010-05-19 0 1.250 1.240 1.250 1.240 1.300 4,032,000 5,115,220 1.2687 0.543 0.539 0.543 0.539 0.565 9,280,688 0.5512 -5.30%
2010-05-18 0 1.320 1.320 1.340 1.300 1.350 716,000 949,660 1.3263 0.573 0.573 0.582 0.565 0.587 1,648,059 0.5762 0.00%
2010-05-17 0 1.320 1.290 1.310 1.230 1.380 4,980,000 6,373,260 1.2798 0.573 0.560 0.569 0.534 0.600 11,462,755 0.5560 0.00%
2010-05-14 0 1.320 1.310 1.320 1.310 1.380 2,472,000 3,293,560 1.3323 0.573 0.569 0.573 0.569 0.600 5,689,946 0.5788 -4.35%
2010-05-13 0 1.380 1.380 1.390 1.370 1.400 2,072,800 2,877,072 1.3880 0.600 0.600 0.604 0.595 0.608 4,771,084 0.6030 -2.13%
2010-05-12 0 1.410 1.400 1.410 1.360 1.420 4,246,000 5,890,900 1.3874 0.613 0.608 0.613 0.591 0.617 9,773,265 0.6028 3.68%
2010-05-11 0 1.360 1.360 1.370 1.310 1.420 5,078,000 6,964,500 1.3715 0.591 0.591 0.595 0.569 0.617 11,688,327 0.5959 3.82%
2010-05-10 0 1.310 1.310 1.320 1.270 1.330 2,424,000 3,161,280 1.3042 0.569 0.569 0.573 0.552 0.578 5,579,462 0.5666 1.55%
2010-05-07 0 1.290 1.280 1.290 1.230 1.320 4,312,000 5,488,100 1.2728 0.560 0.556 0.560 0.534 0.573 9,925,181 0.5529 -3.01%
2010-05-06 0 1.330 1.330 1.340 1.280 1.440 7,002,000 9,542,260 1.3628 0.578 0.578 0.582 0.556 0.626 16,116,910 0.5921 -7.64%
2010-05-05 0 1.440 1.420 1.440 1.370 1.510 8,584,800 12,335,336 1.4369 0.626 0.617 0.626 0.595 0.656 19,760,133 0.6243 1.41%
2010-05-04 0 1.420 1.410 1.420 1.340 1.510 18,150,205 26,085,679 1.4372 0.617 0.613 0.617 0.582 0.656 41,777,381 0.6244 6.77%
2010-05-03 0 1.330 1.310 1.320 1.210 1.330 4,436,000 5,685,480 1.2817 0.578 0.569 0.573 0.526 0.578 10,210,599 0.5568 7.26%
2010-04-30 0 1.240 1.240 1.250 1.230 1.300 3,900,000 4,898,840 1.2561 0.539 0.539 0.543 0.534 0.565 8,976,856 0.5457 0.81%
2010-04-29 0 1.230 1.230 1.240 1.230 1.480 32,877,986 44,103,610 1.3414 0.534 0.534 0.539 0.534 0.643 75,677,169 0.5828 2.50%
2010-04-28 1 - - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 0.521 - - - - 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 0.521 0.517 0.521 0.500 0.521 12,922,070 0.5130 0.84%
2010-04-23 0 1.190 1.180 1.190 1.120 1.200 9,818,000 11,364,520 1.1575 0.517 0.513 0.517 0.487 0.521 22,598,661 0.5029 1.71%
2010-04-22 0 1.170 1.170 1.180 1.100 1.180 14,619,000 16,932,220 1.1582 0.508 0.508 0.513 0.478 0.513 33,649,401 0.5032 6.36%
2010-04-21 0 1.100 1.100 1.110 1.020 1.120 18,210,800 19,918,440 1.0938 0.478 0.478 0.482 0.443 0.487 41,916,856 0.4752 6.80%
2010-04-20 0 1.030 1.030 1.040 0.990 1.040 2,884,000 2,926,520 1.0147 0.447 0.447 0.452 0.430 0.452 6,638,270 0.4409 1.98%
2010-04-19 0 1.010 1.000 1.010 0.950 1.010 3,308,000 3,277,360 0.9907 0.439 0.434 0.439 0.413 0.439 7,614,216 0.4304 4.12%
2010-04-16 0 0.970 0.960 0.980 0.970 0.980 1,162,000 1,127,320 0.9702 0.421 0.417 0.426 0.421 0.426 2,674,643 0.4215 -1.02%
2010-04-15 0 0.980 0.970 0.980 0.980 1.000 768,000 758,920 0.9882 0.426 0.421 0.426 0.426 0.434 1,767,750 0.4293 -2.00%
2010-04-14 0 1.000 0.990 1.000 0.980 1.000 1,014,000 1,006,760 0.9929 0.434 0.430 0.434 0.426 0.434 2,333,983 0.4313 3.09%
2010-04-13 0 0.970 0.970 0.980 0.970 1.000 966,003 948,403 0.9818 0.421 0.421 0.426 0.421 0.434 2,223,505 0.4265 -3.00%
2010-04-12 0 1.000 0.990 1.000 0.990 1.010 1,978,000 1,969,880 0.9959 0.434 0.430 0.434 0.430 0.439 4,552,877 0.4327 -0.99%
2010-04-09 0 1.010 1.000 1.010 1.000 1.030 932,000 941,000 1.0097 0.439 0.434 0.439 0.434 0.447 2,145,239 0.4386 -0.98%
2010-04-08 0 1.020 1.010 1.020 0.970 1.030 3,794,000 3,823,140 1.0077 0.443 0.439 0.443 0.421 0.447 8,732,870 0.4378 0.99%
2010-04-07 1 - - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.439 - - - - 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 0.439 0.434 0.439 0.430 0.443 4,184,596 0.4367 0.00%
2010-03-30 0 1.010 1.000 1.010 0.960 1.010 1,402,000 1,375,300 0.9810 0.439 0.434 0.439 0.417 0.439 3,227,065 0.4262 5.21%
2010-03-29 0 0.960 0.950 0.960 0.940 0.960 6,263,000 5,899,950 0.9420 0.417 0.413 0.417 0.408 0.417 14,415,911 0.4093 0.00%
2010-03-26 0 0.960 0.960 0.970 0.950 0.970 642,000 616,760 0.9607 0.417 0.417 0.421 0.413 0.421 1,477,729 0.4174 0.00%
2010-03-25 0 0.960 0.960 0.970 0.960 0.970 658,000 633,220 0.9623 0.417 0.417 0.421 0.417 0.421 1,514,557 0.4181 -1.03%
2010-03-24 0 0.970 0.970 0.980 0.970 0.980 758,800 737,084 0.9714 0.421 0.421 0.426 0.421 0.426 1,746,574 0.4220 -1.02%
2010-03-23 0 0.980 0.970 0.980 0.970 0.990 802,000 781,660 0.9746 0.426 0.421 0.426 0.421 0.430 1,846,010 0.4234 1.03%
2010-03-22 0 0.970 0.970 0.980 0.960 0.990 986,000 962,120 0.9758 0.421 0.421 0.426 0.417 0.430 2,269,533 0.4239 0.00%
2010-03-19 0 0.970 0.970 0.980 0.960 1.000 3,095,800 3,047,668 0.9845 0.421 0.421 0.426 0.417 0.434 7,125,783 0.4277 -1.02%
2010-03-18 0 0.980 0.980 0.990 0.970 1.020 4,326,000 4,270,640 0.9872 0.426 0.426 0.430 0.421 0.443 9,957,405 0.4289 -4.85%
2010-03-17 0 1.030 1.020 1.040 0.980 1.080 8,724,000 8,871,280 1.0169 0.447 0.443 0.452 0.426 0.469 20,080,537 0.4418 -1.90%
2010-03-16 1 - - - - - 0 0 - 0.456 - - - - 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 0.456 0.456 0.461 0.434 0.461 6,246,971 0.4441 2.94%
2010-03-12 0 1.020 1.010 1.020 1.010 1.080 2,700,000 2,800,720 1.0373 0.443 0.439 0.443 0.439 0.469 6,214,747 0.4507 -3.77%
2010-03-11 0 1.060 1.060 1.070 1.040 1.100 3,386,000 3,578,440 1.0568 0.461 0.461 0.465 0.452 0.478 7,793,753 0.4591 -2.75%
2010-03-10 0 1.090 1.070 1.080 1.040 1.110 22,817,000 24,673,960 1.0814 0.474 0.465 0.469 0.452 0.482 52,519,214 0.4698 7.92%
2010-03-09 0 1.010 1.000 1.010 0.990 1.040 7,003,600 7,101,948 1.0140 0.439 0.434 0.439 0.430 0.452 16,120,593 0.4406 3.06%
2010-03-08 0 0.980 0.980 0.990 0.930 1.010 5,688,000 5,579,920 0.9810 0.426 0.426 0.430 0.404 0.439 13,092,400 0.4262 4.26%
2010-03-05 0 0.940 0.920 0.940 0.920 0.940 905,000 839,070 0.9271 0.408 0.400 0.408 0.400 0.408 2,083,091 0.4028 1.08%
2010-03-04 0 0.930 0.920 0.940 0.930 0.950 1,180,000 1,110,560 0.9412 0.404 0.400 0.408 0.404 0.413 2,716,075 0.4089 -1.06%
2010-03-03 0 0.940 0.930 0.940 0.940 0.950 1,272,000 1,202,700 0.9455 0.408 0.404 0.408 0.408 0.413 2,927,836 0.4108 0.00%
2010-03-02 0 0.940 0.940 0.950 0.930 0.940 550,000 515,140 0.9366 0.408 0.408 0.413 0.404 0.408 1,265,967 0.4069 -1.05%
2010-03-01 0 0.950 0.940 0.950 0.920 0.950 872,000 814,340 0.9339 0.413 0.408 0.413 0.400 0.413 2,007,133 0.4057 1.06%
2010-02-26 0 0.940 0.930 0.950 0.930 0.940 542,000 506,180 0.9339 0.408 0.404 0.413 0.404 0.408 1,247,553 0.4057 -1.05%
2010-02-25 0 0.950 0.940 0.950 0.930 0.950 1,128,000 1,051,560 0.9322 0.413 0.408 0.413 0.404 0.413 2,596,383 0.4050 0.00%
2010-02-24 0 0.950 0.940 0.960 0.940 0.970 1,498,000 1,418,820 0.9471 0.413 0.408 0.417 0.408 0.421 3,448,034 0.4115 -2.06%
2010-02-23 0 0.970 0.970 0.980 0.940 0.980 1,750,000 1,679,820 0.9599 0.421 0.421 0.426 0.408 0.426 4,028,077 0.4170 2.11%
2010-02-22 0 0.950 0.940 0.960 0.940 0.970 1,406,000 1,341,960 0.9545 0.413 0.408 0.417 0.408 0.421 3,236,272 0.4147 0.00%
2010-02-19 0 0.950 0.940 0.950 0.910 0.970 1,930,000 1,808,760 0.9372 0.413 0.408 0.413 0.395 0.421 4,442,393 0.4072 3.26%
2010-02-18 0 0.920 0.910 0.940 0.920 0.950 722,000 676,800 0.9374 0.400 0.395 0.408 0.400 0.413 1,661,869 0.4073 -3.16%
2010-02-17 0 0.950 0.940 0.950 0.940 0.960 746,000 709,940 0.9517 0.413 0.408 0.413 0.408 0.417 1,717,112 0.4135 0.00%
2010-02-12 0 0.950 0.940 0.950 0.940 0.950 548,000 517,600 0.9445 0.413 0.408 0.413 0.408 0.413 1,261,363 0.4103 0.00%
2010-02-11 0 0.950 0.950 0.960 0.940 0.960 752,000 711,740 0.9465 0.413 0.413 0.417 0.408 0.417 1,730,922 0.4112 1.06%
2010-02-10 0 0.940 0.930 0.940 0.930 0.940 948,000 886,220 0.9348 0.408 0.404 0.408 0.404 0.408 2,182,067 0.4061 1.08%
2010-02-09 0 0.930 0.930 0.940 0.920 0.950 612,000 573,720 0.9375 0.404 0.404 0.408 0.400 0.413 1,408,676 0.4073 -1.06%
2010-02-08 0 0.940 0.940 0.950 0.930 0.970 1,709,600 1,617,200 0.9460 0.408 0.408 0.413 0.404 0.421 3,935,086 0.4110 -1.05%
2010-02-05 0 0.950 0.950 0.960 0.950 0.980 3,602,000 3,462,380 0.9612 0.413 0.413 0.417 0.413 0.426 8,290,933 0.4176 -5.00%
2010-02-04 0 1.000 1.000 1.010 1.000 1.050 8,774,000 9,028,220 1.0290 0.434 0.434 0.439 0.434 0.456 20,195,625 0.4470 -0.99%
2010-02-03 0 1.010 1.000 1.010 0.980 1.070 20,622,900 21,277,095 1.0317 0.439 0.434 0.439 0.426 0.465 47,468,926 0.4482 5.21%
2010-02-02 0 0.960 0.950 0.960 0.910 1.010 6,104,000 5,911,920 0.9685 0.417 0.413 0.417 0.395 0.439 14,049,931 0.4208 4.35%
2010-02-01 0 0.920 0.910 0.920 0.890 0.920 365,000 329,770 0.9035 0.400 0.395 0.400 0.387 0.400 840,142 0.3925 2.22%
2010-01-29 0 0.900 0.890 0.910 0.880 0.910 3,700,000 3,327,980 0.8995 0.391 0.387 0.395 0.382 0.395 8,516,505 0.3908 1.12%
2010-01-28 0 0.890 0.890 0.900 0.890 0.930 3,820,000 3,480,580 0.9111 0.387 0.387 0.391 0.387 0.404 8,792,716 0.3958 1.14%
2010-01-27 0 0.880 0.880 0.890 0.850 0.930 4,884,000 4,363,720 0.8935 0.382 0.382 0.387 0.369 0.404 11,241,786 0.3882 -5.38%
2010-01-26 0 0.930 0.920 0.930 0.920 0.990 3,462,000 3,285,280 0.9490 0.404 0.400 0.404 0.400 0.430 7,968,686 0.4123 -6.06%
2010-01-25 0 0.990 0.980 1.000 0.970 1.020 2,618,000 2,604,080 0.9947 0.430 0.426 0.434 0.421 0.443 6,026,003 0.4321 0.00%
2010-01-22 0 0.990 0.990 1.000 0.960 1.000 2,890,000 2,805,160 0.9706 0.430 0.430 0.434 0.417 0.434 6,652,081 0.4217 -1.00%
2010-01-21 0 1.000 0.990 1.000 0.990 1.040 3,298,000 3,354,200 1.0170 0.434 0.430 0.434 0.430 0.452 7,591,198 0.4419 -1.96%
2010-01-20 0 1.020 1.010 1.020 0.960 1.040 9,114,000 9,325,880 1.0232 0.443 0.439 0.443 0.417 0.452 20,978,223 0.4446 4.08%
2010-01-19 0 0.980 0.980 0.990 0.960 1.000 2,923,000 2,835,930 0.9702 0.426 0.426 0.430 0.417 0.434 6,728,039 0.4215 -1.01%
2010-01-18 0 0.990 0.990 1.000 0.980 1.040 3,935,164 4,003,652 1.0174 0.430 0.430 0.434 0.426 0.452 9,057,795 0.4420 -2.94%
2010-01-15 0 1.020 1.010 1.020 1.010 1.060 4,927,200 5,070,664 1.0291 0.443 0.439 0.443 0.439 0.461 11,341,222 0.4471 0.00%
2010-01-14 0 1.020 1.020 1.030 0.990 1.070 6,384,000 6,572,140 1.0295 0.443 0.443 0.447 0.430 0.465 14,694,423 0.4473 2.00%
2010-01-13 0 1.000 0.990 1.000 0.980 1.140 16,054,000 17,151,120 1.0683 0.434 0.430 0.434 0.426 0.495 36,952,424 0.4641 -5.66%
2010-01-12 0 1.060 1.060 1.070 0.890 1.100 22,547,000 23,324,650 1.0345 0.461 0.461 0.465 0.387 0.478 51,897,739 0.4494 17.78%
2010-01-11 0 0.900 0.900 0.910 0.880 0.910 1,584,000 1,417,280 0.8947 0.391 0.391 0.395 0.382 0.395 3,645,985 0.3887 -1.10%
2010-01-08 0 0.910 0.900 0.920 0.910 0.920 766,000 698,840 0.9123 0.395 0.391 0.400 0.395 0.400 1,763,147 0.3964 0.00%
2010-01-07 0 0.910 0.900 0.910 0.900 0.930 1,166,000 1,059,300 0.9085 0.395 0.391 0.395 0.391 0.404 2,683,850 0.3947 -1.09%
2010-01-06 0 0.920 0.920 0.930 0.920 0.940 2,086,000 1,927,680 0.9241 0.400 0.400 0.404 0.400 0.408 4,801,467 0.4015 0.00%
2010-01-05 0 0.920 0.920 0.930 0.910 0.960 2,900,000 2,712,460 0.9353 0.400 0.400 0.404 0.395 0.417 6,675,098 0.4064 2.22%
2010-01-04 0 0.900 0.900 0.910 0.900 0.950 3,003,600 2,760,524 0.9191 0.391 0.391 0.395 0.391 0.413 6,913,561 0.3993 0.00%
2009-12-31 0 0.900 0.890 0.900 0.890 0.900 358,000 321,060 0.8968 0.391 0.387 0.391 0.387 0.391 824,029 0.3896 1.12%
2009-12-30 0 0.890 0.880 0.900 0.880 0.910 2,858,000 2,563,540 0.8970 0.387 0.382 0.391 0.382 0.395 6,578,425 0.3897 -2.20%
2009-12-29 0 0.910 0.910 0.920 0.910 0.930 630,000 575,860 0.9141 0.395 0.395 0.400 0.395 0.404 1,450,108 0.3971 -1.09%
2009-12-28 0 0.920 0.910 0.920 0.910 0.930 1,362,000 1,259,820 0.9250 0.400 0.395 0.400 0.395 0.404 3,134,994 0.4019 1.10%
2009-12-24 0 0.910 0.900 0.920 0.890 0.920 860,000 783,600 0.9112 0.395 0.391 0.400 0.387 0.400 1,979,512 0.3959 2.25%
2009-12-23 0 0.890 0.890 0.900 0.880 0.920 540,000 482,720 0.8939 0.387 0.387 0.391 0.382 0.400 1,242,949 0.3884 2.30%
2009-12-22 0 0.870 0.870 0.880 0.860 0.870 3,446,000 2,997,020 0.8697 0.378 0.378 0.382 0.374 0.378 7,931,858 0.3778 0.00%
2009-12-21 0 0.870 0.870 0.880 0.830 0.880 2,068,000 1,790,440 0.8658 0.378 0.378 0.382 0.361 0.382 4,760,036 0.3761 -1.14%
2009-12-18 0 0.880 0.880 0.890 0.850 0.880 2,472,000 2,117,220 0.8565 0.382 0.382 0.387 0.369 0.382 5,689,946 0.3721 -1.12%
2009-12-17 0 0.890 0.890 0.900 0.870 0.900 780,000 689,960 0.8846 0.387 0.387 0.391 0.378 0.391 1,795,371 0.3843 -1.11%
2009-12-16 0 0.900 0.900 0.910 0.880 0.930 2,396,500 2,158,315 0.9006 0.391 0.391 0.395 0.382 0.404 5,516,163 0.3913 -2.17%
2009-12-15 0 0.920 0.910 0.920 0.910 0.940 1,344,000 1,243,280 0.9251 0.400 0.395 0.400 0.395 0.408 3,093,563 0.4019 -1.08%
2009-12-14 0 0.930 0.930 0.940 0.920 0.950 2,062,000 1,930,680 0.9363 0.404 0.404 0.408 0.400 0.413 4,746,225 0.4068 1.09%
2009-12-11 0 0.920 0.910 0.930 0.910 0.950 1,324,000 1,228,220 0.9277 0.400 0.395 0.404 0.395 0.413 3,047,528 0.4030 0.00%
2009-12-10 0 0.920 0.910 0.930 0.890 0.980 3,584,000 3,326,460 0.9281 0.400 0.395 0.404 0.387 0.426 8,249,501 0.4032 4.55%
2009-12-09 0 0.880 0.870 0.880 0.870 0.900 1,734,000 1,530,300 0.8825 0.382 0.378 0.382 0.378 0.391 3,991,248 0.3834 -2.22%
2009-12-08 0 0.900 0.890 0.910 0.890 0.910 1,250,000 1,128,680 0.9029 0.391 0.387 0.395 0.387 0.395 2,877,198 0.3923 -2.17%
2009-12-07 0 0.920 0.910 0.920 0.910 0.930 714,000 655,600 0.9182 0.400 0.395 0.400 0.395 0.404 1,643,455 0.3989 0.00%
2009-12-04 0 0.920 0.920 0.930 0.910 0.930 1,282,000 1,177,500 0.9185 0.400 0.400 0.404 0.395 0.404 2,950,854 0.3990 -1.08%
2009-12-03 0 0.930 0.930 0.950 0.910 0.960 1,928,000 1,815,800 0.9418 0.404 0.404 0.413 0.395 0.417 4,437,790 0.4092 2.20%
2009-12-02 0 0.910 0.910 0.920 0.910 0.940 1,304,000 1,195,120 0.9165 0.395 0.395 0.400 0.395 0.408 3,001,493 0.3982 -1.09%
2009-12-01 0 0.920 0.920 0.930 0.900 0.960 3,096,000 2,863,520 0.9249 0.400 0.400 0.404 0.391 0.417 7,126,243 0.4018 -3.16%
2009-11-30 0 0.980 0.970 0.980 0.930 0.980 2,794,000 2,681,860 0.9599 0.413 0.409 0.413 0.392 0.413 6,634,200 0.4042 8.89%
2009-11-27 0 0.900 0.900 0.910 0.880 0.940 7,528,000 6,801,280 0.9035 0.379 0.379 0.383 0.371 0.396 17,874,823 0.3805 -6.25%
2009-11-26 0 0.960 0.950 0.970 0.960 0.990 3,104,000 3,003,980 0.9678 0.404 0.400 0.409 0.404 0.417 7,370,278 0.4076 -3.03%
2009-11-25 0 0.990 0.980 0.990 0.990 1.020 3,481,900 3,499,103 1.0049 0.417 0.413 0.417 0.417 0.430 8,267,581 0.4232 -1.98%
2009-11-24 0 1.010 1.010 1.020 1.000 1.040 3,546,000 3,595,680 1.0140 0.425 0.425 0.430 0.421 0.438 8,419,783 0.4271 -1.94%
2009-11-23 0 1.030 1.020 1.030 1.000 1.120 10,998,000 11,421,780 1.0385 0.434 0.430 0.434 0.421 0.472 26,114,148 0.4374 -8.04%
2009-11-20 0 1.120 1.110 1.120 1.090 1.190 10,594,400 12,072,204 1.1395 0.472 0.467 0.472 0.459 0.501 25,155,822 0.4799 -0.88%
2009-11-19 0 1.130 1.130 1.140 1.040 1.180 34,886,400 38,928,624 1.1159 0.476 0.476 0.480 0.438 0.497 82,835,843 0.4699 13.00%
2009-11-18 0 1.000 1.000 1.010 0.960 1.080 10,440,800 10,571,496 1.0125 0.421 0.421 0.425 0.404 0.455 24,791,107 0.4264 -2.91%
2009-11-17 0 1.030 1.030 1.040 0.890 1.130 36,316,000 37,697,820 1.0380 0.434 0.434 0.438 0.375 0.476 86,230,350 0.4372 15.73%
2009-11-16 0 0.890 0.880 0.900 0.880 0.910 3,832,000 3,442,860 0.8984 0.375 0.371 0.379 0.371 0.383 9,098,874 0.3784 2.30%
2009-11-13 0 0.870 0.860 0.870 0.870 0.900 2,580,000 2,256,600 0.8747 0.366 0.362 0.366 0.366 0.379 6,126,069 0.3684 -3.33%
2009-11-12 0 0.900 0.880 0.900 0.850 0.920 8,238,000 7,301,520 0.8863 0.379 0.371 0.379 0.358 0.387 19,560,679 0.3733 -1.10%
2009-11-11 0 0.910 0.910 0.920 0.820 0.920 16,798,000 14,659,680 0.8727 0.383 0.383 0.387 0.345 0.387 39,885,930 0.3675 -1.09%
2009-11-10 0 0.920 0.920 0.930 0.920 1.000 12,573,600 12,025,168 0.9564 0.387 0.387 0.392 0.387 0.421 29,855,324 0.4028 -7.07%
2009-11-09 0 0.990 0.990 1.000 0.980 1.040 6,929,800 6,920,728 0.9987 0.417 0.417 0.421 0.413 0.438 16,454,430 0.4206 -2.94%
2009-11-06 0 1.020 1.010 1.030 0.960 1.110 19,415,000 20,120,120 1.0363 0.430 0.425 0.434 0.404 0.467 46,099,853 0.4364 2.00%
2009-11-05 0 1.000 0.990 1.000 0.940 1.180 47,695,100 48,583,053 1.0186 0.421 0.417 0.421 0.396 0.497 113,249,399 0.4290 -13.79%
2009-11-04 0 1.160 1.150 1.160 1.060 1.480 137,294,100 141,254,594 1.0288 0.489 0.484 0.489 0.446 0.623 325,997,311 0.4333 36.47%
2009-11-03 1 - - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 0.358 - - - - 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 0.358 0.354 0.358 0.341 0.358 5,223,779 0.3533 2.41%
2009-10-29 0 0.830 0.820 0.830 0.780 0.840 2,123,000 1,733,760 0.8167 0.350 0.345 0.350 0.328 0.354 5,040,947 0.3439 1.22%
2009-10-28 0 0.820 0.810 0.830 0.760 0.830 3,929,000 3,168,720 0.8065 0.345 0.341 0.350 0.320 0.350 9,329,195 0.3397 2.50%
2009-10-27 0 0.800 0.790 0.810 0.730 0.800 3,722,000 2,831,160 0.7607 0.337 0.333 0.341 0.307 0.337 8,837,685 0.3204 -1.23%
2009-10-23 0 0.810 0.810 0.820 0.720 0.820 4,833,100 3,717,776 0.7692 0.341 0.341 0.345 0.303 0.345 11,475,931 0.3240 3.85%
2009-10-22 0 0.780 0.750 0.790 0.730 0.820 1,846,000 1,416,940 0.7676 0.328 0.316 0.333 0.307 0.345 4,383,226 0.3233 -1.27%
2009-10-21 0 0.790 0.780 0.790 0.700 0.800 2,050,000 1,540,220 0.7513 0.333 0.328 0.333 0.295 0.337 4,867,613 0.3164 0.00%
2009-10-20 0 0.790 0.770 0.790 0.700 0.790 7,013,000 5,181,990 0.7389 0.333 0.324 0.333 0.295 0.333 16,651,984 0.3112 14.49%
2009-10-19 0 0.690 0.680 0.690 0.660 0.720 2,550,000 1,754,120 0.6879 0.291 0.286 0.291 0.278 0.303 6,054,835 0.2897 2.99%
2009-10-16 0 0.670 0.660 0.680 0.590 0.670 4,106,000 2,611,760 0.6361 0.282 0.278 0.286 0.248 0.282 9,749,472 0.2679 13.56%
2009-10-15 0 0.590 0.580 0.590 0.580 0.600 1,274,600 753,624 0.5913 0.248 0.244 0.248 0.244 0.253 3,026,468 0.2490 -1.67%
2009-10-14 0 0.600 0.590 0.600 0.580 0.600 1,556,000 914,660 0.5878 0.253 0.248 0.253 0.244 0.253 3,694,637 0.2476 3.45%
2009-10-13 0 0.580 0.580 0.590 0.560 0.610 1,807,400 1,068,468 0.5912 0.244 0.244 0.248 0.236 0.257 4,291,572 0.2490 0.00%
2009-10-12 0 0.580 0.580 0.590 0.570 0.620 2,626,000 1,551,900 0.5910 0.244 0.244 0.248 0.240 0.261 6,235,293 0.2489 3.57%
2009-10-09 0 0.560 0.550 0.560 0.500 0.560 3,220,000 1,741,460 0.5408 0.236 0.232 0.236 0.211 0.236 7,645,713 0.2278 12.00%
2009-10-08 0 0.500 0.480 0.510 0.475 0.510 1,022,000 507,100 0.4962 0.211 0.202 0.215 0.200 0.215 2,426,683 0.2090 5.26%
2009-10-07 0 0.475 0.455 0.475 0.455 0.475 122,000 57,500 0.4713 0.200 0.192 0.200 0.192 0.200 289,682 0.1985 5.56%
2009-10-06 0 0.450 0.420 0.450 0.420 0.460 980,000 423,170 0.4318 0.190 0.177 0.190 0.177 0.194 2,326,956 0.1819 7.14%
2009-10-05 0 0.420 0.420 0.445 0.420 0.430 1,404,000 602,080 0.4288 0.177 0.177 0.187 0.177 0.181 3,333,721 0.1806 -2.33%
2009-10-02 0 0.430 0.420 0.440 0.420 0.430 814,000 342,640 0.4209 0.181 0.177 0.185 0.177 0.181 1,932,798 0.1773 0.00%
2009-09-30 0 0.430 0.415 0.430 0.410 0.430 392,000 167,820 0.4281 0.181 0.175 0.181 0.173 0.181 930,783 0.1803 4.88%
2009-09-29 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.173 0.168 0.175 0.173 0.173 237,445 0.1727 -1.20%
2009-09-28 0 0.415 0.415 0.420 0.410 0.410 100,000 41,000 0.4100 0.175 0.175 0.177 0.173 0.173 237,445 0.1727 -2.35%
2009-09-25 0 0.425 0.420 0.425 0.400 0.425 305,100 125,508 0.4114 0.179 0.177 0.179 0.168 0.179 724,443 0.1732 1.19%
2009-09-24 0 0.420 0.410 0.425 0.415 0.420 340,000 141,700 0.4168 0.177 0.173 0.179 0.175 0.177 807,311 0.1755 0.00%
2009-09-23 0 0.420 0.415 0.425 0.415 0.420 400,000 167,500 0.4188 0.177 0.175 0.179 0.175 0.177 949,778 0.1764 0.00%
2009-09-22 0 0.420 0.420 0.430 0.420 0.425 468,000 196,660 0.4202 0.177 0.177 0.181 0.177 0.179 1,111,240 0.1770 -1.18%
2009-09-21 0 0.425 0.425 0.430 0.425 0.425 350,000 148,750 0.4250 0.179 0.179 0.181 0.179 0.179 831,056 0.1790 0.00%
2009-09-18 0 0.425 0.425 0.430 0.415 0.430 604,000 254,170 0.4208 0.179 0.179 0.181 0.175 0.181 1,434,165 0.1772 1.19%
2009-09-17 0 0.420 0.420 0.440 0.420 0.425 1,270,000 533,650 0.4202 0.177 0.177 0.185 0.177 0.179 3,015,545 0.1770 -3.45%
2009-09-16 0 0.435 0.435 0.445 0.425 0.440 140,000 60,620 0.4330 0.183 0.183 0.187 0.179 0.185 332,422 0.1824 2.35%
2009-09-15 0 0.425 0.425 0.445 0.420 0.445 464,000 198,630 0.4281 0.179 0.179 0.187 0.177 0.187 1,101,743 0.1803 -1.16%
2009-09-14 0 0.430 0.420 0.435 0.430 0.430 50,000 21,500 0.4300 0.181 0.177 0.183 0.181 0.181 118,722 0.1811 -1.15%
2009-09-11 0 0.435 0.435 0.440 0.420 0.440 507,000 216,240 0.4265 0.183 0.183 0.185 0.177 0.185 1,203,844 0.1796 4.82%
2009-09-10 0 0.415 0.415 0.430 0.415 0.420 251,000 105,150 0.4189 0.175 0.175 0.181 0.175 0.177 595,986 0.1764 1.22%
2009-09-09 0 0.410 0.395 0.430 0.380 0.410 40,000 16,160 0.4040 0.173 0.166 0.181 0.160 0.173 94,978 0.1701 5.13%
2009-09-08 0 0.390 0.390 0.405 0.385 0.390 124,000 47,990 0.3870 0.164 0.164 0.171 0.162 0.164 294,431 0.1630 2.63%
2009-09-07 0 0.380 0.380 0.420 0.375 0.380 480,000 180,500 0.3760 0.160 0.160 0.177 0.158 0.160 1,139,734 0.1584 -5.00%
2009-09-04 0 0.400 0.400 0.425 0.385 0.385 222,000 85,470 0.3850 0.168 0.168 0.179 0.162 0.162 527,127 0.1621 -6.98%
2009-09-03 0 0.430 0.420 0.430 0.415 0.430 540,000 229,600 0.4252 0.181 0.177 0.181 0.175 0.181 1,282,200 0.1791 4.88%
2009-09-02 0 0.410 0.380 0.410 0.385 0.410 430,000 172,180 0.4004 0.173 0.160 0.173 0.162 0.173 1,021,011 0.1686 9.33%
2009-09-01 0 0.375 0.375 0.390 0.375 0.375 98,000 36,750 0.3750 0.158 0.158 0.164 0.158 0.158 232,696 0.1579 8.70%
2009-08-31 0 0.345 0.345 0.400 0.345 0.350 210,000 72,700 0.3462 0.145 0.145 0.168 0.145 0.147 498,633 0.1458 -1.43%
2009-08-28 0 0.350 0.345 0.350 0.350 0.350 210,000 73,480 0.3499 0.147 0.145 0.147 0.147 0.147 498,633 0.1474 0.00%
2009-08-27 0 0.350 0.345 0.405 0.350 0.350 320,000 112,000 0.3500 0.147 0.145 0.171 0.147 0.147 759,822 0.1474 -2.78%
2009-08-26 0 0.360 0.360 0.400 - - 0 0 - 0.152 0.152 0.168 - - 0 - 2.86%
2009-08-25 0 0.350 0.350 0.400 0.350 0.350 10,000 3,500 0.3500 0.147 0.147 0.168 0.147 0.147 23,744 0.1474 0.00%
2009-08-24 0 0.350 0.350 0.400 0.350 0.350 20,000 7,000 0.3500 0.147 0.147 0.168 0.147 0.147 47,489 0.1474 -2.78%
2009-08-21 0 0.360 0.350 0.400 0.360 0.365 180,000 65,200 0.3622 0.152 0.147 0.168 0.152 0.154 427,400 0.1526 -1.37%
2009-08-20 0 0.365 0.355 0.400 - - 0 0 - 0.154 0.150 0.168 - - 0 - 0.00%
2009-08-19 0 0.365 0.350 0.400 - - 0 0 - 0.154 0.147 0.168 - - 0 - 0.00%
2009-08-18 0 0.365 0.365 0.400 - - 42,000 14,910 0.3550 0.154 0.154 0.168 - - 99,727 0.1495 4.29%
2009-08-17 0 0.350 0.350 0.390 0.350 0.355 326,000 115,060 0.3529 0.147 0.147 0.164 0.147 0.150 774,069 0.1486 -1.41%
2009-08-14 0 0.355 0.355 0.380 - - 0 0 - 0.150 0.150 0.160 - - 0 - 0.00%
2009-08-13 0 0.355 0.355 0.380 0.350 0.350 11,000 3,830 0.3482 0.150 0.150 0.160 0.147 0.147 26,119 0.1466 0.00%
2009-08-12 0 0.355 0.355 0.390 0.355 0.355 6,000 2,130 0.3550 0.150 0.150 0.164 0.150 0.150 14,247 0.1495 0.00%
2009-08-11 0 0.355 0.355 0.370 0.345 0.385 215,000 77,840 0.3620 0.150 0.150 0.156 0.145 0.162 510,506 0.1525 4.41%
2009-08-10 0 0.340 0.340 0.380 - - 0 0 - 0.143 0.143 0.160 - - 0 - 3.03%
2009-08-07 0 0.330 0.330 0.390 0.330 0.340 152,000 50,280 0.3308 0.139 0.139 0.164 0.139 0.143 360,916 0.1393 -2.94%
2009-08-06 0 0.340 0.330 0.375 - - 1,500 480 0.3200 0.143 0.139 0.158 - - 3,562 0.1348 0.00%
2009-08-05 0 0.340 0.330 0.380 - - 0 0 - 0.143 0.139 0.160 - - 0 - 0.00%
2009-08-04 0 0.340 0.340 0.370 0.340 0.390 180,000 66,450 0.3692 0.143 0.143 0.156 0.143 0.164 427,400 0.1555 3.03%
2009-08-03 0 0.330 0.330 0.345 0.330 0.330 52,000 17,160 0.3300 0.139 0.139 0.145 0.139 0.139 123,471 0.1390 0.00%
2009-07-31 0 0.330 0.330 0.340 0.320 0.330 206,000 66,980 0.3251 0.139 0.139 0.143 0.135 0.139 489,136 0.1369 3.13%
2009-07-30 0 0.320 0.320 0.345 0.310 0.320 80,000 24,880 0.3110 0.135 0.135 0.145 0.131 0.135 189,956 0.1310 3.23%
2009-07-29 0 0.310 0.310 0.325 0.310 0.310 212,000 65,780 0.3103 0.131 0.131 0.137 0.131 0.131 503,382 0.1307 1.64%
2009-07-28 0 0.305 0.305 0.335 0.305 0.305 80,000 24,400 0.3050 0.128 0.128 0.141 0.128 0.128 189,956 0.1285 -1.61%
2009-07-27 0 0.310 0.310 0.335 0.310 0.310 220,000 68,200 0.3100 0.131 0.131 0.141 0.131 0.131 522,378 0.1306 1.64%
2009-07-24 0 0.305 0.305 0.325 0.305 0.305 30,000 9,150 0.3050 0.128 0.128 0.137 0.128 0.128 71,233 0.1285 1.67%
2009-07-23 0 0.300 0.300 0.325 0.300 0.300 146,000 43,800 0.3000 0.126 0.126 0.137 0.126 0.126 346,669 0.1263 0.00%
2009-07-22 0 0.300 0.300 0.320 0.290 0.320 152,200 47,134 0.3097 0.126 0.126 0.135 0.122 0.135 361,391 0.1304 -4.76%
2009-07-21 0 0.315 0.300 0.315 0.310 0.315 260,000 81,090 0.3119 0.133 0.126 0.133 0.131 0.133 617,356 0.1314 6.78%
2009-07-20 0 0.295 0.295 0.315 0.295 0.295 20,000 5,900 0.2950 0.124 0.124 0.133 0.124 0.124 47,489 0.1242 0.00%
2009-07-17 0 0.295 0.295 0.300 - - 0 0 - 0.124 0.124 0.126 - - 0 - 1.72%
2009-07-16 0 0.290 0.290 0.330 - - 0 0 - 0.122 0.122 0.139 - - 0 - 1.75%
2009-07-15 0 0.285 0.285 0.320 - - 0 0 - 0.120 0.120 0.135 - - 0 - 0.00%
2009-07-14 0 0.285 0.285 0.300 - - 0 0 - 0.120 0.120 0.126 - - 0 - 0.00%
2009-07-13 0 0.285 0.260 0.320 - - 0 0 - 0.120 0.109 0.135 - - 0 - 0.00%
2009-07-10 0 0.285 0.285 0.310 - - 0 0 - 0.120 0.120 0.131 - - 0 - 1.79%
2009-07-09 0 0.280 0.280 0.350 0.280 0.285 60,000 16,850 0.2808 0.118 0.118 0.147 0.118 0.120 142,467 0.1183 0.00%
2009-07-08 0 0.280 0.265 0.325 - - 0 0 - 0.118 0.112 0.137 - - 0 - 0.00%
2009-07-07 0 0.280 0.280 0.350 0.280 0.280 38,000 10,640 0.2800 0.118 0.118 0.147 0.118 0.118 90,229 0.1179 0.00%
2009-07-06 0 0.280 0.280 0.350 0.280 0.280 8,000 2,240 0.2800 0.118 0.118 0.147 0.118 0.118 18,996 0.1179 0.00%
2009-07-03 0 0.280 0.280 0.320 0.275 0.275 50,000 13,750 0.2750 0.118 0.118 0.135 0.116 0.116 118,722 0.1158 0.00%
2009-07-02 0 0.280 0.280 0.300 0.280 0.300 110,000 31,520 0.2865 0.118 0.118 0.126 0.118 0.126 261,189 0.1207 -6.67%
2009-06-30 0 0.300 0.270 0.300 - - 0 0 - 0.126 0.114 0.126 - - 0 - 0.00%
2009-06-29 0 0.300 0.285 0.300 0.300 0.300 30,000 9,000 0.3000 0.126 0.120 0.126 0.126 0.126 71,233 0.1263 5.26%
2009-06-26 0 0.285 0.285 0.325 0.280 0.300 72,000 21,560 0.2994 0.120 0.120 0.137 0.118 0.126 170,960 0.1261 -6.56%
2009-06-25 0 0.305 0.300 0.330 0.300 0.330 186,000 57,120 0.3071 0.128 0.126 0.139 0.126 0.139 441,647 0.1293 0.00%
2009-06-24 0 0.305 0.270 0.325 - - 0 0 - 0.128 0.114 0.137 - - 0 - 0.00%
2009-06-23 0 0.305 0.285 0.350 - - 0 0 - 0.128 0.120 0.147 - - 0 - 0.00%
2009-06-22 0 0.305 0.295 0.305 0.290 0.310 198,000 59,480 0.3004 0.128 0.124 0.128 0.122 0.131 470,140 0.1265 1.67%
2009-06-19 0 0.300 0.270 0.300 0.300 0.300 150,000 45,000 0.3000 0.126 0.114 0.126 0.126 0.126 356,167 0.1263 0.00%
2009-06-18 0 0.300 0.285 0.300 - - 60,000 17,100 0.2850 0.126 0.120 0.126 - - 142,467 0.1200 0.00%
2009-06-17 0 0.300 0.300 0.330 0.300 0.300 538,000 161,400 0.3000 0.126 0.126 0.139 0.126 0.126 1,277,451 0.1263 5.26%
2009-06-16 0 0.285 0.285 0.300 0.285 0.285 80,000 22,800 0.2850 0.120 0.120 0.126 0.120 0.120 189,956 0.1200 -5.00%
2009-06-15 0 0.300 0.280 0.300 - - 0 0 - 0.126 0.118 0.126 - - 0 - 0.00%
2009-06-12 0 0.300 0.295 0.320 0.300 0.300 50,000 15,000 0.3000 0.126 0.124 0.135 0.126 0.126 118,722 0.1263 -6.25%
2009-06-11 0 0.320 0.295 0.320 - - 0 0 - 0.135 0.124 0.135 - - 0 - 0.00%
2009-06-10 0 0.320 0.310 0.320 0.300 0.320 516,000 161,600 0.3132 0.135 0.131 0.135 0.126 0.135 1,225,214 0.1319 6.67%
2009-06-09 0 0.300 0.295 0.300 - - 0 0 - 0.126 0.124 0.126 - - 0 - -7.69%
2009-06-08 0 0.325 0.325 0.330 0.305 0.305 20,000 6,100 0.3050 0.137 0.137 0.139 0.128 0.128 47,489 0.1285 10.17%
2009-06-05 0 0.295 0.295 0.300 0.285 0.305 70,000 20,600 0.2943 0.124 0.124 0.126 0.120 0.128 166,211 0.1239 -1.67%
2009-06-04 0 0.300 0.290 0.315 0.300 0.305 110,000 33,050 0.3005 0.126 0.122 0.133 0.126 0.128 261,189 0.1265 -1.64%
2009-06-03 0 0.305 0.290 0.315 0.300 0.315 552,000 169,830 0.3077 0.128 0.122 0.133 0.126 0.133 1,310,694 0.1296 15.09%
2009-06-02 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2009-06-01 0 0.265 0.265 0.280 - - 0 0 - 0.112 0.112 0.118 - - 0 - 0.00%
2009-05-29 0 0.265 0.265 0.280 - - 0 0 - 0.112 0.112 0.118 - - 0 - 1.92%
2009-05-27 0 0.260 0.260 0.290 0.260 0.260 10,000 2,600 0.2600 0.109 0.109 0.122 0.109 0.109 23,744 0.1095 -10.34%
2009-05-26 0 0.290 0.290 0.310 0.280 0.290 80,000 22,700 0.2838 0.122 0.122 0.131 0.118 0.122 189,956 0.1195 -3.33%
2009-05-25 0 0.300 0.260 0.320 0.300 0.300 20,000 6,000 0.3000 0.126 0.109 0.135 0.126 0.126 47,489 0.1263 7.14%
2009-05-22 0 0.280 0.260 0.300 - - 0 0 - 0.118 0.109 0.126 - - 0 - 0.00%
2009-05-21 0 0.280 0.280 0.350 0.280 0.290 70,000 20,100 0.2871 0.118 0.118 0.147 0.118 0.122 166,211 0.1209 3.70%
2009-05-20 0 0.270 0.270 0.315 0.250 0.270 8,600 2,184 0.2540 0.114 0.114 0.133 0.105 0.114 20,420 0.1070 -3.57%
2009-05-19 0 0.280 0.280 0.340 0.270 0.270 276,000 74,520 0.2700 0.118 0.118 0.143 0.114 0.114 655,347 0.1137 3.70%
2009-05-18 0 0.270 0.270 0.350 - - 0 0 - 0.114 0.114 0.147 - - 0 - 5.88%
2009-05-15 0 0.255 0.255 0.350 - - 0 0 - 0.107 0.107 0.147 - - 0 - 2.00%
2009-05-14 0 0.250 0.250 0.350 0.250 0.270 26,000 6,580 0.2531 0.105 0.105 0.147 0.105 0.114 61,736 0.1066 -5.66%
2009-05-13 0 0.265 0.260 0.270 - - 0 0 - 0.112 0.109 0.114 - - 0 - 0.00%
2009-05-12 0 0.265 0.250 0.280 - - 0 0 - 0.112 0.105 0.118 - - 0 - 0.00%
2009-05-11 0 0.265 0.255 0.300 0.250 0.265 256,000 67,260 0.2627 0.112 0.107 0.126 0.105 0.112 607,858 0.1107 6.00%
2009-05-08 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.105 0.105 0.112 0.105 0.105 47,489 0.1053 0.00%
2009-05-07 0 0.250 0.250 0.260 - - 0 0 - 0.105 0.105 0.109 - - 0 - 0.00%
2009-05-06 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 0.105 0.105 0.109 0.105 0.105 118,722 0.1053 0.00%
2009-05-05 0 0.250 0.250 0.260 0.206 0.250 200,000 45,180 0.2259 0.105 0.105 0.109 0.087 0.105 474,889 0.0951 -7.41%
2009-05-04 0 0.270 0.270 0.285 0.250 0.250 30,000 7,500 0.2500 0.114 0.114 0.120 0.105 0.105 71,233 0.1053 8.00%
2009-04-30 0 0.250 0.250 0.300 - - 0 0 - 0.105 0.105 0.126 - - 0 - 0.00%
2009-04-29 0 0.250 0.250 0.270 0.250 0.250 200,000 50,000 0.2500 0.105 0.105 0.114 0.105 0.105 474,889 0.1053 -7.41%
2009-04-28 0 0.270 0.250 0.270 - - 0 0 - 0.114 0.105 0.114 - - 0 - 0.00%
2009-04-27 0 0.270 0.270 0.300 0.250 0.250 26,000 6,500 0.2500 0.114 0.114 0.126 0.105 0.105 61,736 0.1053 -10.00%
2009-04-24 0 0.300 0.250 0.300 0.300 0.300 2,000 600 0.3000 0.126 0.105 0.126 0.126 0.126 4,749 0.1263 20.00%
2009-04-23 0 0.250 0.250 0.400 - - 0 0 - 0.105 0.105 0.168 - - 0 - 0.00%
2009-04-22 0 0.250 0.250 0.330 - - 0 0 - 0.105 0.105 0.139 - - 0 - 0.00%
2009-04-21 0 0.250 0.250 0.330 - - 0 0 - 0.105 0.105 0.139 - - 0 - 0.00%
2009-04-20 0 0.250 0.250 0.330 0.250 0.250 20,000 5,000 0.2500 0.105 0.105 0.139 0.105 0.105 47,489 0.1053 0.00%
2009-04-17 0 0.250 0.250 0.300 - - 0 0 - 0.105 0.105 0.126 - - 0 - 0.00%
2009-04-16 0 0.250 0.250 0.280 0.250 0.250 16,000 4,000 0.2500 0.105 0.105 0.118 0.105 0.105 37,991 0.1053 0.00%
2009-04-15 0 0.250 0.250 0.350 0.250 0.250 30,000 7,500 0.2500 0.105 0.105 0.147 0.105 0.105 71,233 0.1053 0.00%
2009-04-14 0 0.250 0.250 0.345 0.250 0.250 10,000 2,500 0.2500 0.105 0.105 0.145 0.105 0.105 23,744 0.1053 0.00%
2009-04-09 0 0.250 0.250 0.280 0.250 0.250 18,000 4,500 0.2500 0.105 0.105 0.118 0.105 0.105 42,740 0.1053 0.00%
2009-04-08 0 0.250 0.250 0.320 - - 0 0 - 0.105 0.105 0.135 - - 0 - 0.00%
2009-04-07 0 0.250 0.250 0.330 - - 0 0 - 0.105 0.105 0.139 - - 0 - 0.00%
2009-04-06 0 0.250 0.245 0.280 - - 0 0 - 0.105 0.103 0.118 - - 0 - 0.00%
2009-04-03 0 0.250 0.250 0.280 0.250 0.250 284,000 71,000 0.2500 0.105 0.105 0.118 0.105 0.105 674,342 0.1053 0.00%
2009-04-02 0 0.250 0.250 0.260 0.250 0.250 258,000 64,500 0.2500 0.105 0.105 0.109 0.105 0.105 612,607 0.1053 -13.79%
2009-04-01 0 0.290 0.245 0.290 - - 0 0 - 0.122 0.103 0.122 - - 0 - -3.33%
2009-03-31 0 0.300 0.250 0.300 0.300 0.300 50,000 15,000 0.3000 0.126 0.105 0.126 0.126 0.126 118,722 0.1263 20.00%
2009-03-30 0 0.250 0.240 0.250 0.240 0.250 320,000 78,000 0.2438 0.105 0.101 0.105 0.101 0.105 759,822 0.1027 6.38%
2009-03-27 0 0.235 0.235 0.280 - - 0 0 - 0.099 0.099 0.118 - - 0 - 0.00%
2009-03-26 0 0.235 0.235 0.270 0.235 0.235 80,000 18,800 0.2350 0.099 0.099 0.114 0.099 0.099 189,956 0.0990 0.00%
2009-03-25 0 0.235 0.235 0.265 0.233 0.240 666,000 157,316 0.2362 0.099 0.099 0.112 0.098 0.101 1,581,380 0.0995 0.00%
2009-03-24 0 0.235 0.235 0.250 0.235 0.270 336,000 79,060 0.2353 0.099 0.099 0.105 0.099 0.114 797,814 0.0991 0.00%
2009-03-23 0 0.235 0.235 0.240 0.225 0.235 598,000 138,820 0.2321 0.099 0.099 0.101 0.095 0.099 1,419,918 0.0978 0.00%
2009-03-20 0 0.235 0.230 0.235 0.200 0.235 876,000 186,870 0.2133 0.099 0.097 0.099 0.084 0.099 2,080,014 0.0898 11.90%
2009-03-19 0 0.210 0.138 0.210 0.200 0.210 540,000 110,500 0.2046 0.088 0.058 0.088 0.084 0.088 1,282,200 0.0862 10.53%
2009-03-18 0 0.190 0.146 0.210 - - 0 0 - 0.080 0.061 0.088 - - 0 - 0.00%
2009-03-17 0 0.190 0.144 0.200 - - 0 0 - 0.080 0.061 0.084 - - 0 - 0.00%
2009-03-16 0 0.190 0.135 0.210 - - 0 0 - 0.080 0.057 0.088 - - 0 - 0.00%
2009-03-13 0 0.190 0.145 0.210 - - 0 0 - 0.080 0.061 0.088 - - 0 - 0.00%
2009-03-12 0 0.190 0.132 0.210 - - 0 0 - 0.080 0.056 0.088 - - 0 - 0.00%
2009-03-11 0 0.190 0.142 0.190 - - 0 0 - 0.080 0.060 0.080 - - 0 - 0.00%
2009-03-10 0 0.190 0.128 0.200 - - 0 0 - 0.080 0.054 0.084 - - 0 - 0.00%
2009-03-09 0 0.190 0.121 0.210 - - 0 0 - 0.080 0.051 0.088 - - 0 - 0.00%
2009-03-06 0 0.190 0.131 0.210 - - 0 0 - 0.080 0.055 0.088 - - 0 - 0.00%
2009-03-05 0 0.190 0.132 0.210 - - 0 0 - 0.080 0.056 0.088 - - 0 - 0.00%
2009-03-04 0 0.190 0.152 0.190 - - 0 0 - 0.080 0.064 0.080 - - 0 - -5.00%
2009-03-03 0 0.200 0.160 0.210 0.200 0.200 22,000 4,400 0.2000 0.084 0.067 0.088 0.084 0.084 52,238 0.0842 5.26%
2009-03-02 0 0.190 0.145 0.200 - - 850 119 0.1400 0.080 0.061 0.084 - - 2,018 0.0590 0.00%
2009-02-27 0 0.190 0.150 0.210 - - 0 0 - 0.080 0.063 0.088 - - 0 - 0.00%
2009-02-26 0 0.190 0.158 0.440 0.170 0.170 200,000 34,000 0.1700 0.080 0.067 0.185 0.072 0.072 474,889 0.0716 0.00%
2009-02-25 0 0.190 0.170 0.190 0.190 0.190 16,000 3,040 0.1900 0.080 0.072 0.080 0.080 0.080 37,991 0.0800 0.00%
2009-02-24 0 0.190 0.176 0.210 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2009-02-23 0 0.190 0.175 - - - 0 0 - 0.080 0.074 - - - 0 - 0.00%
2009-02-20 0 0.190 0.176 0.210 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2009-02-19 0 0.190 0.180 0.200 - - 0 0 - 0.080 0.076 0.084 - - 0 - 0.00%
2009-02-18 0 0.190 0.184 0.210 - - 0 0 - 0.080 0.077 0.088 - - 0 - 0.00%
2009-02-17 0 0.190 0.176 0.210 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2009-02-16 0 0.190 0.176 0.200 - - 0 0 - 0.080 0.074 0.084 - - 0 - 0.00%
2009-02-13 0 0.190 0.190 0.200 0.190 0.190 2,000 380 0.1900 0.080 0.080 0.084 0.080 0.080 4,749 0.0800 -5.00%
2009-02-12 0 0.200 0.190 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2009-02-11 0 0.200 0.190 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2009-02-10 0 0.200 0.190 0.200 0.195 0.200 100,000 19,750 0.1975 0.084 0.080 0.084 0.082 0.084 237,445 0.0832 2.04%
2009-02-09 0 0.196 0.200 0.210 0.192 0.196 160,000 30,920 0.1933 0.083 0.084 0.088 0.081 0.083 379,911 0.0814 0.00%
2009-02-06 0 0.196 0.176 0.192 0.180 0.180 170,000 30,600 0.1800 0.083 0.074 0.081 0.076 0.076 403,656 0.0758 0.00%
2009-02-05 0 0.196 0.181 0.200 - - 0 0 - 0.083 0.076 0.084 - - 0 - 0.00%
2009-02-04 0 0.196 0.185 0.200 - - 0 0 - 0.083 0.078 0.084 - - 0 - 0.00%
2009-02-03 0 0.196 0.182 0.200 - - 0 0 - 0.083 0.077 0.084 - - 0 - 0.00%
2009-02-02 0 0.196 0.185 0.196 - - 0 0 - 0.083 0.078 0.083 - - 0 - 0.00%
2009-01-30 0 0.196 0.185 0.196 - - 0 0 - 0.083 0.078 0.083 - - 0 - -2.00%
2009-01-29 0 0.200 0.190 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2009-01-23 0 0.200 0.191 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2009-01-22 0 0.200 0.191 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2009-01-21 0 0.200 0.190 0.200 0.190 0.200 100,000 19,500 0.1950 0.084 0.080 0.084 0.080 0.084 237,445 0.0821 0.00%
2009-01-20 0 0.200 0.190 0.200 0.190 0.200 70,000 13,600 0.1943 0.084 0.080 0.084 0.080 0.084 166,211 0.0818 0.00%
2009-01-19 0 0.200 0.191 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - -7.41%
2009-01-16 0 0.216 0.201 0.230 0.191 0.216 82,000 17,350 0.2116 0.091 0.085 0.097 0.080 0.091 194,705 0.0891 8.00%
2009-01-15 0 0.200 0.200 0.210 0.190 0.190 40,000 7,600 0.1900 0.084 0.084 0.088 0.080 0.080 94,978 0.0800 0.00%
2009-01-14 0 0.200 0.200 0.530 - - 0 0 - 0.084 0.084 0.223 - - 0 - 0.00%
2009-01-13 0 0.200 0.210 0.540 - - 0 0 - 0.084 0.088 0.227 - - 0 - 0.00%
2009-01-12 0 0.200 0.193 - 0.200 0.200 50,000 10,000 0.2000 0.084 0.081 - 0.084 0.084 118,722 0.0842 -9.09%
2009-01-09 0 0.220 0.220 0.570 - - 0 0 - 0.093 0.093 0.240 - - 0 - 10.00%
2009-01-08 0 0.200 0.220 0.560 0.200 0.200 50,000 10,000 0.2000 0.084 0.093 0.236 0.084 0.084 118,722 0.0842 -9.09%
2009-01-07 0 0.220 0.200 0.540 - - 0 0 - 0.093 0.084 0.227 - - 0 - 0.00%
2009-01-06 0 0.220 0.104 0.240 - - 0 0 - 0.093 0.044 0.101 - - 0 - 0.00%
2009-01-05 0 0.220 0.220 0.240 0.220 0.220 24,000 5,280 0.2200 0.093 0.093 0.101 0.093 0.093 56,987 0.0927 10.00%
2009-01-02 0 0.200 0.200 - 0.200 0.200 372,000 74,400 0.2000 0.084 0.084 - 0.084 0.084 883,294 0.0842 0.00%
2008-12-31 0 0.200 0.185 0.200 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2008-12-30 0 0.200 0.190 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2008-12-29 0 0.200 0.190 0.200 0.190 0.200 350,000 68,000 0.1943 0.084 0.080 0.084 0.080 0.084 831,056 0.0818 0.00%
2008-12-24 0 0.200 0.190 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2008-12-23 0 0.200 0.180 0.200 0.185 0.200 160,000 29,750 0.1859 0.084 0.076 0.084 0.078 0.084 379,911 0.0783 0.00%
2008-12-22 0 0.200 0.185 0.200 0.190 0.200 120,000 23,000 0.1917 0.084 0.078 0.084 0.080 0.084 284,933 0.0807 0.00%
2008-12-19 0 0.200 0.190 0.200 0.200 0.200 218,000 43,600 0.2000 0.084 0.080 0.084 0.084 0.084 517,629 0.0842 19.05%
2008-12-18 0 0.168 0.175 - 0.150 0.153 50,000 7,560 0.1512 0.071 0.074 - 0.063 0.064 118,722 0.0637 8.39%
2008-12-17 0 0.155 0.118 - - - 0 0 - 0.065 0.050 - - - 0 - 0.00%
2008-12-16 0 0.155 0.117 - - - 0 0 - 0.065 0.049 - - - 0 - 0.00%
2008-12-15 0 0.155 0.117 - - - 0 0 - 0.065 0.049 - - - 0 - 0.00%
2008-12-12 0 0.155 0.116 - - - 0 0 - 0.065 0.049 - - - 0 - 0.00%
2008-12-11 0 0.155 0.115 - - - 0 0 - 0.065 0.048 - - - 0 - 0.00%
2008-12-10 0 0.155 0.115 - - - 0 0 - 0.065 0.048 - - - 0 - 0.00%
2008-12-09 0 0.155 0.115 - - - 0 0 - 0.065 0.048 - - - 0 - 0.00%
2008-12-08 0 0.155 0.116 - - - 0 0 - 0.065 0.049 - - - 0 - 0.00%
2008-12-05 0 0.155 0.130 - - - 0 0 - 0.065 0.055 - - - 0 - 0.00%
2008-12-04 0 0.155 0.130 - - - 0 0 - 0.065 0.055 - - - 0 - 0.00%
2008-12-03 0 0.155 0.130 - - - 0 0 - 0.065 0.055 - - - 0 - 0.00%
2008-12-02 0 0.155 0.130 - - - 0 0 - 0.065 0.055 - - - 0 - 0.00%
2008-12-01 0 0.155 0.125 - - - 0 0 - 0.065 0.053 - - - 0 - 0.00%
2008-11-28 0 0.155 0.122 0.510 - - 0 0 - 0.065 0.051 0.215 - - 0 - 0.00%
2008-11-27 0 0.155 0.130 0.165 - - 0 0 - 0.065 0.055 0.069 - - 0 - 0.00%
2008-11-26 0 0.155 0.137 - - - 0 0 - 0.065 0.058 - - - 0 - 0.00%
2008-11-25 0 0.155 0.137 0.155 0.155 0.155 100,000 15,500 0.1550 0.065 0.058 0.065 0.065 0.065 237,445 0.0653 0.00%
2008-11-24 0 0.155 0.155 0.156 0.155 0.155 62,000 9,610 0.1550 0.065 0.065 0.066 0.065 0.065 147,216 0.0653 0.00%
2008-11-21 0 0.155 0.140 0.165 - - 0 0 - 0.065 0.059 0.069 - - 0 - 0.00%
2008-11-20 0 0.155 0.155 0.175 0.155 0.155 178,000 27,590 0.1550 0.065 0.065 0.074 0.065 0.065 422,651 0.0653 3.33%
2008-11-19 0 0.150 0.141 0.172 - - 0 0 - 0.063 0.059 0.072 - - 0 - 0.00%
2008-11-18 0 0.150 0.150 0.170 0.150 0.160 250,000 38,600 0.1544 0.063 0.063 0.072 0.063 0.067 593,611 0.0650 -20.63%
2008-11-17 0 0.189 0.165 0.194 - - 0 0 - 0.080 0.069 0.082 - - 0 - 0.00%
2008-11-14 0 0.189 0.175 0.194 - - 0 0 - 0.080 0.074 0.082 - - 0 - 0.00%
2008-11-13 0 0.189 0.170 0.194 - - 0 0 - 0.080 0.072 0.082 - - 0 - 0.00%
2008-11-12 0 0.189 0.170 0.189 0.189 0.189 30,000 5,670 0.1890 0.080 0.072 0.080 0.080 0.080 71,233 0.0796 -2.07%
2008-11-11 0 0.193 0.175 0.193 0.195 0.195 10,000 1,950 0.1950 0.081 0.074 0.081 0.082 0.082 23,744 0.0821 4.32%
2008-11-10 0 0.185 0.185 0.205 0.180 0.190 304,000 55,700 0.1832 0.078 0.078 0.086 0.076 0.080 721,831 0.0772 -7.50%
2008-11-07 0 0.200 0.180 0.250 - - 0 0 - 0.084 0.076 0.105 - - 0 - 0.00%
2008-11-06 0 0.200 0.182 0.200 0.200 0.200 400,000 80,000 0.2000 0.084 0.077 0.084 0.084 0.084 949,778 0.0842 0.00%
2008-11-05 0 0.200 0.172 0.200 - - 0 0 - 0.084 0.072 0.084 - - 0 - 0.00%
2008-11-04 0 0.200 0.182 0.200 - - 0 0 - 0.084 0.077 0.084 - - 0 - 0.00%
2008-11-03 0 0.200 0.190 0.200 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2008-10-31 0 0.200 0.190 0.210 0.190 0.200 24,000 4,660 0.1942 0.084 0.080 0.088 0.080 0.084 56,987 0.0818 3.09%
2008-10-30 0 0.194 0.194 0.590 0.194 0.194 74,000 14,356 0.1940 0.082 0.082 0.248 0.082 0.082 175,709 0.0817 0.00%
2008-10-29 0 0.194 0.190 0.194 0.190 0.194 729,000 140,220 0.1923 0.082 0.080 0.082 0.080 0.082 1,730,971 0.0810 2.11%
2008-10-28 0 0.190 0.180 0.190 0.189 0.190 710,000 134,600 0.1896 0.080 0.076 0.080 0.080 0.080 1,685,856 0.0798 0.00%
2008-10-27 0 0.190 0.188 0.190 0.190 0.200 510,000 98,800 0.1937 0.080 0.079 0.080 0.080 0.084 1,210,967 0.0816 -5.00%
2008-10-24 0 0.200 0.200 0.202 0.199 0.200 128,000 25,572 0.1998 0.084 0.084 0.085 0.084 0.084 303,929 0.0841 -0.99%
2008-10-23 0 0.202 0.202 0.210 0.200 0.202 434,000 87,000 0.2005 0.085 0.085 0.088 0.084 0.085 1,030,509 0.0844 1.00%
2008-10-22 0 0.200 0.190 0.200 0.200 0.200 580,000 116,000 0.2000 0.084 0.080 0.084 0.084 0.084 1,377,178 0.0842 -13.04%
2008-10-21 0 0.230 0.225 0.230 0.180 0.255 932,000 196,894 0.2113 0.097 0.095 0.097 0.076 0.107 2,212,983 0.0890 53.33%
2008-10-20 0 0.150 0.150 0.260 0.110 0.110 20,000 2,200 0.1100 0.063 0.063 0.109 0.046 0.046 47,489 0.0463 -44.44%
2008-10-17 0 0.270 0.196 0.275 - - 0 0 - 0.114 0.083 0.116 - - 0 - 0.00%
2008-10-16 0 0.270 0.190 0.270 - - 0 0 - 0.114 0.080 0.114 - - 0 - -1.82%
2008-10-15 0 0.275 0.196 0.275 - - 0 0 - 0.116 0.083 0.116 - - 0 - -3.51%
2008-10-14 0 0.285 0.250 0.285 0.239 0.285 128,000 32,252 0.2520 0.120 0.105 0.120 0.101 0.120 303,929 0.1061 -1.72%
2008-10-13 0 0.290 0.290 0.295 0.250 0.280 242,000 65,225 0.2695 0.122 0.122 0.124 0.105 0.118 574,616 0.1135 20.83%
2008-10-10 0 0.240 0.221 0.250 0.215 0.240 40,000 9,100 0.2275 0.101 0.093 0.105 0.091 0.101 94,978 0.0958 -15.79%
2008-10-09 0 0.285 0.239 0.285 - - 0 0 - 0.120 0.101 0.120 - - 0 - -5.00%
2008-10-08 0 0.300 0.201 0.300 - - 0 0 - 0.126 0.085 0.126 - - 0 - -1.64%
2008-10-06 0 0.305 0.270 0.305 0.240 0.305 616,000 168,208 0.2731 0.128 0.114 0.128 0.101 0.128 1,462,658 0.1150 0.00%
2008-10-03 0 0.305 0.260 0.305 0.300 0.305 16,000 4,810 0.3006 0.128 0.109 0.128 0.126 0.128 37,991 0.1266 0.00%
2008-10-02 0 0.305 0.265 0.305 0.300 0.305 38,000 11,410 0.3003 0.128 0.112 0.128 0.126 0.128 90,229 0.1265 0.00%
2008-09-30 0 0.305 0.245 0.305 - - 0 0 - 0.128 0.103 0.128 - - 0 - 0.00%
2008-09-29 0 0.305 0.245 0.305 - - 0 0 - 0.128 0.103 0.128 - - 0 - -1.61%
2008-09-26 0 0.310 0.260 0.310 - - 0 0 - 0.131 0.109 0.131 - - 0 - 0.00%
2008-09-25 0 0.310 0.260 0.310 - - 0 0 - 0.131 0.109 0.131 - - 0 - 0.00%
2008-09-24 0 0.310 0.260 0.310 0.300 0.310 100,000 30,500 0.3050 0.131 0.109 0.131 0.126 0.131 237,445 0.1285 0.00%
2008-09-23 0 0.310 0.250 0.310 - - 0 0 - 0.131 0.105 0.131 - - 0 - 0.00%
2008-09-22 0 0.310 0.260 0.310 0.280 0.310 12,000 3,420 0.2850 0.131 0.109 0.131 0.118 0.131 28,493 0.1200 0.00%
2008-09-19 0 0.310 0.250 0.310 0.310 0.315 254,000 79,510 0.3130 0.131 0.105 0.131 0.131 0.133 603,109 0.1318 -1.59%
2008-09-18 0 0.315 0.230 0.315 - - 200,000 42,000 0.2100 0.133 0.097 0.133 - - 474,889 0.0884 -1.56%
2008-09-17 0 0.320 0.255 0.320 - - 0 0 - 0.135 0.107 0.135 - - 0 - 0.00%
2008-09-16 0 0.320 0.255 0.320 - - 0 0 - 0.135 0.107 0.135 - - 0 - 0.00%
2008-09-12 0 0.320 0.270 0.320 - - 0 0 - 0.135 0.114 0.135 - - 0 - 0.00%
2008-09-11 0 0.320 0.290 0.320 0.290 0.320 160,000 46,700 0.2919 0.135 0.122 0.135 0.122 0.135 379,911 0.1229 -1.54%
2008-09-10 0 0.325 0.295 0.325 - - 0 0 - 0.137 0.124 0.137 - - 0 - 0.00%
2008-09-09 0 0.325 0.305 0.325 0.305 0.325 205,363 62,172 0.3027 0.137 0.128 0.137 0.128 0.137 487,623 0.1275 -1.52%
2008-09-08 0 0.330 0.305 0.330 - - 0 0 - 0.139 0.128 0.139 - - 0 - 0.00%
2008-09-05 0 0.330 0.330 0.340 0.310 0.310 200,000 62,000 0.3100 0.139 0.139 0.143 0.131 0.131 474,889 0.1306 3.13%
2008-09-04 0 0.320 0.320 0.345 0.310 0.320 200,000 63,000 0.3150 0.135 0.135 0.145 0.131 0.135 474,889 0.1327 1.59%
2008-09-03 0 0.315 0.310 0.350 0.315 0.315 100,000 31,500 0.3150 0.133 0.131 0.147 0.133 0.133 237,445 0.1327 -11.27%
2008-09-02 0 0.355 0.315 0.355 - - 0 0 - 0.150 0.133 0.150 - - 0 - 0.00%
2008-09-01 0 0.355 0.305 0.355 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2008-08-29 0 0.355 0.330 0.360 0.355 0.355 50,000 17,750 0.3550 0.150 0.139 0.152 0.150 0.150 118,722 0.1495 -2.74%
2008-08-28 0 0.365 0.355 0.365 0.280 0.365 82,000 24,330 0.2967 0.154 0.150 0.154 0.118 0.154 194,705 0.1250 4.29%
2008-08-27 0 0.350 0.270 0.350 - - 0 0 - 0.147 0.114 0.147 - - 0 - 0.00%
2008-08-26 0 0.350 0.350 0.380 0.330 0.350 234,000 81,740 0.3493 0.147 0.147 0.160 0.139 0.147 555,620 0.1471 6.06%
2008-08-25 0 0.330 0.290 0.330 0.300 0.330 300,000 96,900 0.3230 0.139 0.122 0.139 0.126 0.139 712,334 0.1360 0.00%
2008-08-21 0 0.330 0.285 0.330 - - 0 0 - 0.139 0.120 0.139 - - 0 - 0.00%
2008-08-20 0 0.330 0.310 0.330 - - 0 0 - 0.139 0.131 0.139 - - 0 - 0.00%
2008-08-19 0 0.330 0.265 0.340 - - 0 0 - 0.139 0.112 0.143 - - 0 - 0.00%
2008-08-18 0 0.340 0.300 0.340 - - 0 0 - 0.139 0.123 0.139 - - 0 - 0.00%
2008-08-15 0 0.340 0.290 0.340 - - 0 0 - 0.139 0.119 0.139 - - 0 - 0.00%
2008-08-14 0 0.340 0.310 0.340 0.340 0.350 46,000 15,920 0.3461 0.139 0.127 0.139 0.139 0.143 112,534 0.1415 0.00%
2008-08-13 0 0.340 0.310 0.340 0.340 0.370 64,000 22,270 0.3480 0.139 0.127 0.139 0.139 0.151 156,569 0.1422 0.00%
2008-08-12 0 0.340 0.310 0.340 - - 0 0 - 0.139 0.127 0.139 - - 0 - 0.00%
2008-08-11 0 0.340 0.315 0.340 - - 0 0 - 0.139 0.129 0.139 - - 0 - -1.45%
2008-08-08 0 0.345 0.345 0.350 0.325 0.340 164,000 55,480 0.3383 0.141 0.141 0.143 0.133 0.139 401,209 0.1383 -1.43%
2008-08-07 0 0.350 0.350 0.385 0.350 0.350 800,000 280,000 0.3500 0.143 0.143 0.157 0.143 0.143 1,957,118 0.1431 -12.50%
2008-08-05 0 0.400 0.400 0.405 0.380 0.380 100,000 38,000 0.3800 0.164 0.164 0.166 0.155 0.155 244,640 0.1553 0.00%
2008-08-04 0 0.400 0.370 0.400 0.400 0.400 12,000 4,800 0.4000 0.164 0.151 0.164 0.164 0.164 29,357 0.1635 2.56%
2008-08-01 0 0.390 0.400 0.405 0.390 0.400 106,000 41,900 0.3953 0.159 0.164 0.166 0.159 0.164 259,318 0.1616 -2.50%
2008-07-31 0 0.400 0.385 0.400 0.390 0.400 154,000 60,080 0.3901 0.164 0.157 0.164 0.159 0.164 376,745 0.1595 1.27%
2008-07-30 0 0.395 0.380 0.395 0.370 0.400 172,000 65,360 0.3800 0.161 0.155 0.161 0.151 0.164 420,780 0.1553 -1.25%
2008-07-29 0 0.400 0.370 0.400 - - 0 0 - 0.164 0.151 0.164 - - 0 - 0.00%
2008-07-28 0 0.400 0.380 0.400 - - 0 0 - 0.164 0.155 0.164 - - 0 - 0.00%
2008-07-25 0 0.400 0.400 0.405 0.395 0.400 608,000 241,800 0.3977 0.164 0.164 0.166 0.161 0.164 1,487,410 0.1626 0.00%
2008-07-24 0 0.400 0.395 0.410 0.395 0.450 806,000 331,650 0.4115 0.164 0.161 0.168 0.161 0.184 1,971,797 0.1682 -13.04%
2008-07-23 0 0.460 0.450 0.460 0.440 0.460 302,000 135,080 0.4473 0.188 0.184 0.188 0.180 0.188 738,812 0.1828 4.55%
2008-07-22 0 0.440 0.420 0.440 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2008-07-21 0 0.440 0.425 0.450 0.425 0.440 144,000 62,250 0.4323 0.180 0.174 0.184 0.174 0.180 352,281 0.1767 -2.22%
2008-07-18 0 0.450 0.350 0.450 0.415 0.450 110,000 46,420 0.4220 0.184 0.143 0.184 0.170 0.184 269,104 0.1725 0.00%
2008-07-17 0 0.450 0.405 0.450 - - 0 0 - 0.184 0.166 0.184 - - 0 - 0.00%
2008-07-16 0 0.450 0.380 0.450 - - 0 0 - 0.184 0.155 0.184 - - 0 - 0.00%
2008-07-15 0 0.450 0.400 0.450 - - 0 0 - 0.184 0.164 0.184 - - 0 - -1.10%
2008-07-14 0 0.455 0.415 0.455 0.415 0.455 4,000 1,740 0.4350 0.186 0.170 0.186 0.170 0.186 9,786 0.1778 7.06%
2008-07-11 0 0.425 0.425 0.450 0.425 0.425 52,000 22,150 0.4260 0.174 0.174 0.184 0.174 0.174 127,213 0.1741 -5.56%
2008-07-10 0 0.450 0.450 0.455 0.415 0.415 22,000 9,130 0.4150 0.184 0.184 0.186 0.170 0.170 53,821 0.1696 1.12%
2008-07-09 0 0.445 0.445 0.460 0.415 0.420 154,000 64,410 0.4182 0.182 0.182 0.188 0.170 0.172 376,745 0.1710 0.00%
2008-07-08 0 0.445 0.415 0.445 0.450 0.450 124,000 55,780 0.4498 0.182 0.170 0.182 0.184 0.184 303,353 0.1839 1.14%
2008-07-07 0 0.440 0.440 0.445 0.430 0.430 4,000 1,720 0.4300 0.180 0.180 0.182 0.176 0.176 9,786 0.1758 0.00%
2008-07-04 0 0.440 0.410 0.440 0.440 0.440 100,000 44,000 0.4400 0.180 0.168 0.180 0.180 0.180 244,640 0.1799 -2.22%
2008-07-03 0 0.450 0.415 0.440 0.405 0.450 24,000 10,000 0.4167 0.184 0.170 0.180 0.166 0.184 58,714 0.1703 0.00%
2008-07-02 0 0.450 0.430 0.450 - - 0 0 - 0.184 0.176 0.184 - - 0 - 0.00%
2008-06-30 0 0.450 0.450 0.485 0.440 0.450 250,000 112,000 0.4480 0.184 0.184 0.198 0.180 0.184 611,600 0.1831 1.12%
2008-06-27 0 0.445 0.435 0.445 0.435 0.490 164,000 72,120 0.4398 0.182 0.178 0.182 0.178 0.200 401,209 0.1798 -1.11%
2008-06-26 0 0.450 0.440 0.450 0.440 0.450 238,000 105,180 0.4419 0.184 0.180 0.184 0.180 0.184 582,243 0.1806 2.27%
2008-06-25 0 0.440 0.440 0.460 0.440 0.440 200,000 88,000 0.4400 0.180 0.180 0.188 0.180 0.180 489,280 0.1799 -3.30%
2008-06-24 0 0.455 0.435 0.455 0.455 0.455 16,000 7,280 0.4550 0.186 0.178 0.186 0.186 0.186 39,142 0.1860 0.00%
2008-06-23 0 0.455 0.435 0.455 0.455 0.455 40,000 18,200 0.4550 0.186 0.178 0.186 0.186 0.186 97,856 0.1860 -1.09%
2008-06-20 0 0.460 0.455 0.460 0.455 0.465 280,000 128,300 0.4582 0.188 0.186 0.188 0.186 0.190 684,991 0.1873 0.00%
2008-06-19 0 0.460 0.460 0.465 0.460 0.465 194,000 89,310 0.4604 0.188 0.188 0.190 0.188 0.190 474,601 0.1882 -2.13%
2008-06-18 0 0.470 0.465 0.475 0.450 0.475 924,000 432,900 0.4685 0.192 0.190 0.194 0.184 0.194 2,260,472 0.1915 -2.08%
2008-06-17 0 0.480 0.460 0.480 - - 0 0 - 0.196 0.188 0.196 - - 0 - -2.04%
2008-06-16 0 0.490 0.460 0.490 0.460 0.490 22,000 10,180 0.4627 0.200 0.188 0.200 0.188 0.200 53,821 0.1891 2.08%
2008-06-13 0 0.480 0.470 0.480 - - 0 0 - 0.196 0.192 0.196 - - 0 - -1.03%
2008-06-12 0 0.485 0.470 0.490 0.470 0.485 80,000 38,350 0.4794 0.198 0.192 0.200 0.192 0.198 195,712 0.1960 0.00%
2008-06-11 0 0.485 0.475 0.495 - - 0 0 - 0.198 0.194 0.202 - - 0 - 0.00%
2008-06-10 0 0.485 0.485 0.490 0.475 0.475 250,000 118,750 0.4750 0.198 0.198 0.200 0.194 0.194 611,600 0.1942 0.00%
2008-06-06 0 0.485 0.485 0.495 0.485 0.485 6,600 3,189 0.4832 0.198 0.198 0.202 0.198 0.198 16,146 0.1975 1.04%
2008-06-05 0 0.480 0.495 0.500 0.480 0.480 120,000 57,600 0.4800 0.196 0.202 0.204 0.196 0.196 293,568 0.1962 -1.03%
2008-06-04 0 0.485 0.475 0.500 - - 0 0 - 0.198 0.194 0.204 - - 0 - 0.00%
2008-06-03 0 0.485 0.480 0.500 - - 42,000 20,160 0.4800 0.198 0.196 0.204 - - 102,749 0.1962 0.00%
2008-06-02 0 0.485 0.485 0.495 - - 0 0 - 0.198 0.198 0.202 - - 0 - 1.04%
2008-05-30 0 0.480 0.480 0.495 0.480 0.480 100,000 48,000 0.4800 0.196 0.196 0.202 0.196 0.196 244,640 0.1962 -3.03%
2008-05-29 0 0.495 0.480 0.495 0.510 0.510 40,000 20,400 0.5100 0.202 0.196 0.202 0.208 0.208 97,856 0.2085 1.02%
2008-05-28 0 0.490 0.480 0.500 0.480 0.490 340,000 165,200 0.4859 0.200 0.196 0.204 0.196 0.200 831,775 0.1986 2.08%
2008-05-27 0 0.480 0.480 0.500 0.480 0.500 420,000 206,000 0.4905 0.196 0.196 0.204 0.196 0.204 1,027,487 0.2005 -4.00%
2008-05-26 0 0.500 0.480 0.510 0.475 0.500 331,300 163,175 0.4925 0.204 0.196 0.208 0.194 0.204 810,492 0.2013 0.00%
2008-05-23 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.204 0.204 0.208 0.204 0.204 538,208 0.2044 2.04%
2008-05-22 0 0.490 0.490 0.495 0.480 0.480 100,000 48,000 0.4800 0.200 0.200 0.202 0.196 0.196 244,640 0.1962 -2.00%
2008-05-21 0 0.500 0.480 0.500 0.500 0.500 2,000 1,000 0.5000 0.204 0.196 0.204 0.204 0.204 4,893 0.2044 0.00%
2008-05-20 0 0.500 0.500 0.510 0.490 0.500 110,000 54,000 0.4909 0.204 0.204 0.208 0.200 0.204 269,104 0.2007 0.00%
2008-05-19 0 0.500 0.495 0.500 0.495 0.510 582,000 291,590 0.5010 0.204 0.202 0.204 0.202 0.208 1,423,804 0.2048 2.04%
2008-05-16 0 0.490 0.485 0.490 0.485 0.500 578,000 284,530 0.4923 0.200 0.198 0.200 0.198 0.204 1,414,018 0.2012 -2.00%
2008-05-15 0 0.500 0.480 0.500 0.480 0.500 120,000 58,800 0.4900 0.204 0.196 0.204 0.196 0.204 293,568 0.2003 0.00%
2008-05-14 0 0.500 0.480 0.500 0.500 0.500 90,000 45,000 0.5000 0.204 0.196 0.204 0.204 0.204 220,176 0.2044 0.00%
2008-05-13 0 0.500 0.480 0.500 - - 0 0 - 0.204 0.196 0.204 - - 0 - 0.00%
2008-05-09 0 0.500 0.480 0.510 0.480 0.500 46,000 22,180 0.4822 0.204 0.196 0.208 0.196 0.204 112,534 0.1971 0.00%
2008-05-08 0 0.500 0.480 0.500 - - 0 0 - 0.204 0.196 0.204 - - 0 - 0.00%
2008-05-07 0 0.500 0.485 0.500 - - 0 0 - 0.204 0.198 0.204 - - 0 - 0.00%
2008-05-06 0 0.500 0.490 0.510 0.495 0.500 114,000 56,700 0.4974 0.204 0.200 0.208 0.202 0.204 278,889 0.2033 -1.96%
2008-05-05 0 0.510 0.480 0.520 - - 0 0 - 0.208 0.196 0.213 - - 0 - 0.00%
2008-05-02 0 0.510 0.495 0.510 0.485 0.510 54,000 26,290 0.4869 0.208 0.202 0.208 0.198 0.208 132,105 0.1990 2.00%
2008-04-30 0 0.500 0.480 0.500 0.480 0.500 74,000 35,810 0.4839 0.204 0.196 0.204 0.196 0.204 181,033 0.1978 0.00%
2008-04-29 0 0.500 0.480 0.500 - - 0 0 - 0.204 0.196 0.204 - - 0 - 0.00%
2008-04-28 0 0.500 0.470 0.500 - - 0 0 - 0.204 0.192 0.204 - - 0 - 0.00%
2008-04-25 0 0.500 0.475 0.510 - - 0 0 - 0.204 0.194 0.208 - - 0 - 0.00%
2008-04-24 0 0.500 0.475 0.500 - - 0 0 - 0.204 0.194 0.204 - - 0 - 0.00%
2008-04-23 0 0.500 0.500 0.510 0.470 0.475 164,000 77,580 0.4730 0.204 0.204 0.208 0.192 0.194 401,209 0.1934 -1.96%
2008-04-22 0 0.510 0.510 0.520 0.470 0.490 2,210,000 1,053,650 0.4768 0.208 0.208 0.213 0.192 0.200 5,406,540 0.1949 0.00%
2008-04-21 0 0.510 0.490 0.510 - - 0 0 - 0.208 0.200 0.208 - - 0 - 0.00%
2008-04-18 0 0.510 0.490 0.510 - - 0 0 - 0.208 0.200 0.208 - - 0 - -1.92%
2008-04-17 0 0.520 0.485 0.520 0.520 0.520 490,000 254,800 0.5200 0.213 0.198 0.213 0.213 0.213 1,198,735 0.2126 4.00%
2008-04-16 0 0.500 0.485 0.500 0.500 0.500 40,000 20,000 0.5000 0.204 0.198 0.204 0.204 0.204 97,856 0.2044 -3.85%
2008-04-15 0 0.520 0.465 0.530 - - 0 0 - 0.213 0.190 0.217 - - 0 - 0.00%
2008-04-14 0 0.520 0.470 0.530 - - 0 0 - 0.213 0.192 0.217 - - 0 - 0.00%
2008-04-11 0 0.520 0.520 0.530 0.485 0.490 44,000 21,540 0.4895 0.213 0.213 0.217 0.198 0.200 107,642 0.2001 5.05%
2008-04-10 0 0.495 0.480 0.510 - - 0 0 - 0.202 0.196 0.208 - - 0 - 0.00%
2008-04-09 0 0.495 0.495 0.500 0.490 0.510 94,000 47,060 0.5006 0.202 0.202 0.204 0.200 0.208 229,961 0.2046 -1.00%
2008-04-08 0 0.500 0.490 0.500 0.490 0.510 584,000 293,180 0.5020 0.204 0.200 0.204 0.200 0.208 1,428,696 0.2052 0.00%
2008-04-07 0 0.500 0.500 0.510 0.500 0.520 522,000 264,340 0.5064 0.204 0.204 0.208 0.204 0.213 1,277,020 0.2070 -9.09%
2008-04-03 0 0.550 0.520 0.550 0.550 0.550 70,000 38,500 0.5500 0.225 0.213 0.225 0.225 0.225 171,248 0.2248 3.77%
2008-04-02 0 0.530 0.530 0.550 0.530 0.530 62,000 33,040 0.5329 0.217 0.217 0.225 0.217 0.217 151,677 0.2178 -3.64%
2008-04-01 0 0.550 0.520 0.550 0.520 0.560 22,000 12,140 0.5518 0.225 0.213 0.225 0.213 0.229 53,821 0.2256 0.00%
2008-03-31 0 0.550 0.510 0.550 - - 0 0 - 0.225 0.208 0.225 - - 0 - 0.00%
2008-03-28 0 0.550 0.550 0.560 - - 0 0 - 0.225 0.225 0.229 - - 0 - 3.77%
2008-03-27 0 0.530 0.530 0.550 0.520 0.520 2,000 1,040 0.5200 0.217 0.217 0.225 0.213 0.213 4,893 0.2126 0.00%
2008-03-26 0 0.530 0.540 0.550 0.530 0.540 60,000 32,300 0.5383 0.217 0.221 0.225 0.217 0.221 146,784 0.2201 -3.64%
2008-03-25 0 0.550 0.540 0.550 0.530 0.550 479,000 255,830 0.5341 0.225 0.221 0.225 0.217 0.225 1,171,825 0.2183 7.84%
2008-03-20 0 0.510 0.495 0.540 - - 0 0 - 0.208 0.202 0.221 - - 0 - 0.00%
2008-03-19 0 0.510 0.510 0.540 0.510 0.520 114,000 58,520 0.5133 0.208 0.208 0.221 0.208 0.213 278,889 0.2098 0.00%
2008-03-18 0 0.510 0.500 0.520 0.500 0.520 659,000 334,800 0.5080 0.208 0.204 0.213 0.204 0.213 1,612,176 0.2077 -5.56%
2008-03-17 0 0.540 0.530 0.540 0.540 0.550 266,000 145,740 0.5479 0.221 0.217 0.221 0.221 0.225 650,742 0.2240 -6.90%
2008-03-14 0 0.580 0.570 0.590 0.580 0.600 2,560,000 1,515,840 0.5921 0.237 0.233 0.241 0.237 0.245 6,262,779 0.2420 1.75%
2008-03-13 0 0.570 0.570 0.590 0.560 0.580 388,000 220,280 0.5677 0.233 0.233 0.241 0.229 0.237 949,202 0.2321 -5.00%
2008-03-12 0 0.600 0.590 0.600 0.580 0.600 3,810,000 2,273,080 0.5966 0.245 0.241 0.245 0.237 0.245 9,320,777 0.2439 0.00%
2008-03-11 0 0.600 0.580 0.600 0.520 0.610 6,393,000 3,759,110 0.5880 0.245 0.237 0.245 0.213 0.249 15,639,823 0.2404 7.14%
2008-03-10 0 0.560 0.550 0.560 0.530 0.600 9,111,500 5,213,120 0.5721 0.229 0.225 0.229 0.217 0.245 22,290,356 0.2339 5.66%
2008-03-07 0 0.530 0.500 0.530 0.500 0.540 244,000 124,880 0.5118 0.217 0.204 0.217 0.204 0.221 596,921 0.2092 -1.85%
2008-03-06 0 0.540 0.530 0.550 0.500 0.540 102,000 53,480 0.5243 0.221 0.217 0.225 0.204 0.221 249,533 0.2143 1.89%
2008-03-05 0 0.530 0.530 0.550 0.520 0.530 164,000 86,380 0.5267 0.217 0.217 0.225 0.213 0.217 401,209 0.2153 0.00%
2008-03-04 0 0.530 0.500 0.530 0.490 0.540 260,000 130,760 0.5029 0.217 0.204 0.217 0.200 0.221 636,063 0.2056 -3.64%
2008-03-03 0 0.550 0.520 0.560 0.445 0.600 737,000 376,405 0.5107 0.225 0.213 0.229 0.182 0.245 1,802,995 0.2088 23.60%
2008-02-29 0 0.445 0.440 0.450 0.445 0.450 172,000 76,730 0.4461 0.182 0.180 0.184 0.182 0.184 420,780 0.1824 0.00%
2008-02-28 0 0.445 0.440 0.455 0.440 0.445 402,000 176,890 0.4400 0.182 0.180 0.186 0.180 0.182 983,452 0.1799 -4.30%
2008-02-27 0 0.465 0.435 0.470 - - 0 0 - 0.190 0.178 0.192 - - 0 - 0.00%
2008-02-26 0 0.465 0.440 0.465 - - 1,600 688 0.4300 0.190 0.180 0.190 - - 3,914 0.1758 -4.12%
2008-02-25 0 0.485 0.440 0.490 0.445 0.490 39,000 17,670 0.4531 0.198 0.180 0.200 0.182 0.200 95,410 0.1852 3.19%
2008-02-22 0 0.470 0.450 0.470 0.465 0.470 201,453 94,183 0.4675 0.192 0.184 0.192 0.190 0.192 492,834 0.1911 0.00%
2008-02-21 0 0.470 0.445 0.470 0.445 0.470 90,000 40,570 0.4508 0.192 0.182 0.192 0.182 0.192 220,176 0.1843 4.44%
2008-02-20 0 0.450 0.450 0.465 - - 0 0 - 0.184 0.184 0.190 - - 0 - 0.00%
2008-02-19 0 0.450 0.440 0.470 - - 0 0 - 0.184 0.180 0.192 - - 0 - 0.00%
2008-02-18 0 0.450 0.430 0.465 0.450 0.450 150,000 67,500 0.4500 0.184 0.176 0.190 0.184 0.184 366,960 0.1839 -5.26%
2008-02-15 0 0.475 0.440 0.475 0.460 0.480 202,000 94,610 0.4684 0.194 0.180 0.194 0.188 0.196 494,172 0.1915 7.95%
2008-02-14 0 0.440 0.430 0.455 0.420 0.470 160,000 70,300 0.4394 0.180 0.176 0.186 0.172 0.192 391,424 0.1796 2.33%
2008-02-13 0 0.430 0.425 0.430 0.425 0.460 692,000 297,940 0.4305 0.176 0.174 0.176 0.174 0.188 1,692,907 0.1760 -3.37%
2008-02-12 0 0.445 0.445 0.450 0.430 0.430 200,000 86,000 0.4300 0.182 0.182 0.184 0.176 0.176 489,280 0.1758 -2.20%
2008-02-11 0 0.455 0.430 0.455 - - 0 0 - 0.186 0.176 0.186 - - 0 - 0.00%
2008-02-06 0 0.455 0.435 0.455 0.455 0.455 4,000 1,820 0.4550 0.186 0.178 0.186 0.186 0.186 9,786 0.1860 0.00%
2008-02-05 0 0.455 0.425 0.480 - - 0 0 - 0.186 0.174 0.196 - - 0 - 0.00%
2008-02-04 0 0.455 0.455 0.460 0.420 0.440 166,000 70,730 0.4261 0.186 0.186 0.188 0.172 0.180 406,102 0.1742 3.41%
2008-02-01 0 0.440 0.425 0.445 0.435 0.440 52,000 22,870 0.4398 0.180 0.174 0.182 0.178 0.180 127,213 0.1798 1.15%
2008-01-31 0 0.435 0.405 0.445 0.435 0.435 40,000 17,400 0.4350 0.178 0.166 0.182 0.178 0.178 97,856 0.1778 1.16%
2008-01-30 0 0.430 0.415 0.445 0.415 0.430 124,000 53,230 0.4293 0.176 0.170 0.182 0.170 0.176 303,353 0.1755 -7.53%
2008-01-29 0 0.465 0.425 0.460 0.425 0.465 364,000 158,070 0.4343 0.190 0.174 0.188 0.174 0.190 890,489 0.1775 0.00%
2008-01-28 0 0.465 0.425 0.465 0.435 0.465 32,000 14,400 0.4500 0.190 0.174 0.190 0.178 0.190 78,285 0.1839 1.09%
2008-01-25 0 0.460 0.470 0.475 0.460 0.460 56,000 25,760 0.4600 0.188 0.192 0.194 0.188 0.188 136,998 0.1880 -3.16%
2008-01-24 0 0.475 0.435 0.475 0.435 0.475 288,000 127,050 0.4411 0.194 0.178 0.194 0.178 0.194 704,563 0.1803 0.00%
2008-01-23 0 0.475 0.430 0.480 0.425 0.475 210,000 92,710 0.4415 0.194 0.176 0.196 0.174 0.194 513,744 0.1805 6.74%
2008-01-22 0 0.445 0.440 0.445 0.385 0.475 1,030,000 429,560 0.4170 0.182 0.180 0.182 0.157 0.194 2,519,790 0.1705 -7.29%
2008-01-21 0 0.480 0.465 0.480 0.430 0.480 488,000 232,910 0.4773 0.196 0.190 0.196 0.176 0.196 1,193,842 0.1951 0.00%
2008-01-18 0 0.480 0.475 0.480 - - 0 0 - 0.196 0.194 0.196 - - 0 - -1.03%
2008-01-17 0 0.485 0.485 0.490 0.470 0.490 166,000 79,530 0.4791 0.198 0.198 0.200 0.192 0.200 406,102 0.1958 -1.02%
2008-01-16 0 0.490 0.480 0.495 0.460 0.495 558,000 267,840 0.4800 0.200 0.196 0.202 0.188 0.202 1,365,090 0.1962 -3.92%
2008-01-15 0 0.510 0.490 0.520 0.490 0.520 1,200,000 601,670 0.5014 0.208 0.200 0.213 0.200 0.213 2,935,678 0.2050 -1.92%
2008-01-14 0 0.520 0.520 0.530 0.520 0.540 420,000 221,000 0.5262 0.213 0.213 0.217 0.213 0.221 1,027,487 0.2151 -5.45%
2008-01-11 0 0.550 0.550 0.560 0.540 0.550 138,000 75,780 0.5491 0.225 0.225 0.229 0.221 0.225 337,603 0.2245 1.85%
2008-01-10 0 0.540 0.530 0.550 0.530 0.550 314,000 170,040 0.5415 0.221 0.217 0.225 0.217 0.225 768,169 0.2214 -1.82%
2008-01-09 0 0.550 0.550 0.560 0.540 0.570 170,000 94,300 0.5547 0.225 0.225 0.229 0.221 0.233 415,888 0.2267 -1.79%
2008-01-08 0 0.560 0.550 0.560 0.560 0.560 124,000 69,200 0.5581 0.229 0.225 0.229 0.229 0.229 303,353 0.2281 1.82%
2008-01-07 0 0.550 0.550 0.560 0.540 0.560 812,000 441,280 0.5434 0.225 0.225 0.229 0.221 0.229 1,986,475 0.2221 -1.79%
2008-01-04 0 0.560 0.570 0.580 0.550 0.600 1,198,000 671,660 0.5607 0.229 0.233 0.237 0.225 0.245 2,930,785 0.2292 1.82%
2008-01-03 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2007-12-18 0 0.570 0.570 0.580 0.570 0.590 1,338,000 771,580 0.5767 0.225 0.225 0.229 0.225 0.233 3,392,309 0.2274 1.79%
2007-12-17 0 0.560 0.560 0.570 0.560 0.580 670,000 382,000 0.5701 0.221 0.221 0.225 0.221 0.229 1,698,690 0.2249 -5.08%
2007-12-14 0 0.590 0.590 0.610 0.590 0.610 758,000 454,500 0.5996 0.233 0.233 0.241 0.233 0.241 1,921,801 0.2365 -3.28%
2007-12-13 0 0.610 0.600 0.610 0.600 0.620 430,000 261,820 0.6089 0.241 0.237 0.241 0.237 0.245 1,090,204 0.2402 -3.17%
2007-12-12 0 0.630 0.610 0.630 0.610 0.630 927,000 570,650 0.6156 0.248 0.241 0.248 0.241 0.248 2,350,277 0.2428 3.28%
2007-12-11 0 0.610 0.600 0.620 0.600 0.620 2,308,000 1,407,600 0.6099 0.241 0.237 0.245 0.237 0.245 5,851,606 0.2405 3.39%
2007-12-10 0 0.590 0.590 0.620 0.590 0.630 418,000 253,860 0.6073 0.233 0.233 0.245 0.233 0.248 1,059,780 0.2395 -1.67%
2007-12-07 0 0.600 0.600 0.610 0.600 0.600 372,000 223,200 0.6000 0.237 0.237 0.241 0.237 0.237 943,153 0.2367 0.00%
2007-12-06 0 0.600 0.590 0.600 0.600 0.610 950,000 572,820 0.6030 0.237 0.233 0.237 0.237 0.241 2,408,590 0.2378 -1.64%
2007-12-05 0 0.610 0.600 0.610 0.590 0.610 626,000 375,640 0.6001 0.241 0.237 0.241 0.233 0.241 1,587,134 0.2367 3.39%
2007-12-04 0 0.590 0.590 0.600 0.580 0.590 860,000 501,900 0.5836 0.233 0.233 0.237 0.229 0.233 2,180,408 0.2302 3.51%
2007-12-03 0 0.570 0.570 0.580 0.560 0.580 1,670,000 950,360 0.5691 0.225 0.225 0.229 0.221 0.229 4,234,048 0.2245 -1.72%
2007-11-30 0 0.580 0.570 0.590 0.570 0.600 1,242,000 720,440 0.5801 0.229 0.225 0.233 0.225 0.237 3,148,915 0.2288 -1.69%
2007-11-29 0 0.590 0.570 0.600 0.550 0.600 5,964,000 3,401,200 0.5703 0.233 0.225 0.237 0.217 0.237 15,120,875 0.2249 -1.67%
2007-11-28 0 0.600 0.580 0.600 0.590 0.610 398,000 240,180 0.6035 0.237 0.229 0.237 0.233 0.241 1,009,072 0.2380 1.69%
2007-11-27 0 0.590 0.590 0.600 0.570 0.610 1,544,000 905,220 0.5863 0.233 0.233 0.237 0.225 0.241 3,914,593 0.2312 0.00%
2007-11-26 0 0.590 0.590 0.610 0.580 0.670 4,142,000 2,565,080 0.6193 0.233 0.233 0.241 0.229 0.264 10,501,453 0.2443 -7.81%
2007-11-23 0 0.640 0.640 0.650 0.620 0.650 1,928,000 1,228,640 0.6373 0.252 0.252 0.256 0.245 0.256 4,888,170 0.2513 -1.54%
2007-11-22 0 0.650 0.640 0.650 0.640 0.710 7,024,000 4,675,240 0.6656 0.256 0.252 0.256 0.252 0.280 17,808,354 0.2625 -9.72%
2007-11-21 0 0.720 0.710 0.720 0.630 0.760 41,276,800 29,184,138 0.7070 0.284 0.280 0.284 0.248 0.300 104,651,464 0.2789 16.13%
2007-11-20 0 0.620 0.600 0.630 0.610 0.630 478,000 298,950 0.6254 0.245 0.237 0.248 0.241 0.248 1,211,901 0.2467 -1.59%
2007-11-19 0 0.630 0.610 0.630 0.610 0.640 564,000 354,280 0.6282 0.248 0.241 0.248 0.241 0.252 1,429,942 0.2478 0.00%
2007-11-16 0 0.630 0.580 0.630 0.570 0.630 872,000 520,540 0.5969 0.248 0.229 0.248 0.225 0.248 2,210,832 0.2354 5.00%
2007-11-15 0 0.600 0.590 0.610 0.570 0.610 512,000 305,760 0.5972 0.237 0.233 0.241 0.225 0.241 1,298,103 0.2355 0.00%
2007-11-14 0 0.600 0.600 0.610 0.600 0.600 330,000 198,000 0.6000 0.237 0.237 0.241 0.237 0.237 836,668 0.2367 0.00%
2007-11-13 0 0.600 0.590 0.600 0.580 0.600 711,000 422,150 0.5937 0.237 0.233 0.237 0.229 0.237 1,802,640 0.2342 1.69%
2007-11-12 0 0.590 0.580 0.600 0.590 0.610 1,931,000 1,165,840 0.6037 0.233 0.229 0.237 0.233 0.241 4,895,776 0.2381 -1.67%
2007-11-09 0 0.600 0.600 0.610 0.580 0.610 846,000 502,460 0.5939 0.237 0.237 0.241 0.229 0.241 2,144,913 0.2343 0.00%
2007-11-08 0 0.600 0.590 0.600 0.590 0.620 1,744,000 1,057,660 0.6065 0.237 0.233 0.237 0.233 0.245 4,421,664 0.2392 0.00%
2007-11-07 0 0.600 0.600 0.610 0.590 0.620 1,550,000 944,180 0.6091 0.237 0.237 0.241 0.233 0.245 3,929,805 0.2403 1.69%
2007-11-06 0 0.590 0.590 0.600 0.570 0.600 213,200 124,176 0.5824 0.233 0.233 0.237 0.225 0.237 540,538 0.2297 3.51%
2007-11-05 0 0.570 0.570 0.600 0.570 0.610 821,000 491,010 0.5981 0.225 0.225 0.237 0.225 0.241 2,081,529 0.2359 -5.00%
2007-11-02 0 0.600 0.590 0.600 0.550 0.610 1,224,000 724,000 0.5915 0.237 0.233 0.237 0.217 0.241 3,103,278 0.2333 3.45%
2007-11-01 0 0.580 0.580 0.600 0.540 0.610 4,252,000 2,497,120 0.5873 0.229 0.229 0.237 0.213 0.241 10,780,342 0.2316 5.45%
2007-10-31 0 0.550 0.530 0.550 0.520 0.550 1,128,000 616,780 0.5468 0.217 0.209 0.217 0.205 0.217 2,859,884 0.2157 0.00%
2007-10-30 0 0.550 0.530 0.550 0.540 0.570 704,800 389,840 0.5531 0.217 0.209 0.217 0.213 0.225 1,786,920 0.2182 0.00%
2007-10-29 0 0.550 0.540 0.550 0.520 0.550 1,282,600 683,500 0.5329 0.217 0.213 0.217 0.205 0.217 3,251,850 0.2102 0.00%
2007-10-26 0 0.550 0.540 0.550 0.540 0.550 802,000 436,920 0.5448 0.217 0.213 0.217 0.213 0.217 2,033,357 0.2149 1.85%
2007-10-25 0 0.540 0.530 0.550 0.520 0.540 550,000 294,800 0.5360 0.213 0.209 0.217 0.205 0.213 1,394,447 0.2114 0.00%
2007-10-24 0 0.540 0.540 0.550 0.520 0.530 627,000 331,300 0.5284 0.213 0.213 0.217 0.205 0.209 1,589,669 0.2084 1.89%
2007-10-23 0 0.530 0.530 0.540 0.465 0.540 350,000 185,340 0.5295 0.209 0.209 0.213 0.183 0.213 887,375 0.2089 1.92%
2007-10-22 0 0.520 0.500 0.530 0.460 0.530 424,000 217,080 0.5120 0.205 0.197 0.209 0.181 0.209 1,074,992 0.2019 -1.89%
2007-10-18 0 0.530 0.520 0.530 - - 20,000 10,400 0.5200 0.209 0.205 0.209 - - 50,707 0.2051 0.00%
2007-10-17 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.209 0.209 0.213 0.209 0.209 25,354 0.2090 -3.64%
2007-10-16 0 0.550 0.540 0.560 0.490 0.550 624,000 331,520 0.5313 0.217 0.213 0.221 0.193 0.217 1,582,063 0.2095 3.77%
2007-10-15 0 0.530 0.530 0.540 0.530 0.550 674,000 364,260 0.5404 0.209 0.209 0.213 0.209 0.217 1,708,831 0.2132 -1.85%
2007-10-12 0 0.540 0.540 0.550 0.520 0.540 184,000 96,280 0.5233 0.213 0.213 0.217 0.205 0.213 466,506 0.2064 0.00%
2007-10-11 0 0.540 0.540 0.550 0.540 0.550 573,000 313,490 0.5471 0.213 0.213 0.217 0.213 0.217 1,452,760 0.2158 -3.57%
2007-10-10 0 0.560 0.550 0.560 0.530 0.560 464,000 254,140 0.5477 0.221 0.217 0.221 0.209 0.221 1,176,406 0.2160 3.70%
2007-10-09 0 0.540 0.540 0.560 0.540 0.550 416,000 228,260 0.5487 0.213 0.213 0.221 0.213 0.217 1,054,709 0.2164 -1.82%
2007-10-08 0 0.550 0.540 0.560 0.520 0.550 154,400 84,776 0.5491 0.217 0.213 0.221 0.205 0.217 391,459 0.2166 -1.79%
2007-10-05 0 0.560 0.560 0.570 0.560 0.560 114,000 63,840 0.5600 0.221 0.221 0.225 0.221 0.221 289,031 0.2209 -1.75%
2007-10-04 0 0.570 0.550 0.580 0.540 0.570 300,000 168,920 0.5631 0.225 0.217 0.229 0.213 0.225 760,607 0.2221 -1.72%
2007-10-03 0 0.580 0.550 0.570 0.530 0.580 601,000 329,700 0.5486 0.229 0.217 0.225 0.209 0.229 1,523,750 0.2164 5.45%
2007-10-02 0 0.550 0.550 0.580 0.550 0.560 111,000 62,030 0.5588 0.217 0.217 0.229 0.217 0.221 281,425 0.2204 -8.33%
2007-09-28 0 0.600 0.580 0.600 0.570 0.600 430,000 248,100 0.5770 0.237 0.229 0.237 0.225 0.237 1,090,204 0.2276 0.00%
2007-09-27 0 0.600 0.550 0.600 0.560 0.600 556,000 324,960 0.5845 0.237 0.217 0.237 0.221 0.237 1,409,659 0.2305 1.69%
2007-09-25 0 0.590 0.570 0.590 0.540 0.590 1,176,000 670,400 0.5701 0.233 0.225 0.233 0.213 0.233 2,981,581 0.2248 0.00%
2007-09-24 0 0.590 0.560 0.590 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
2007-09-21 0 0.590 0.580 0.600 0.530 0.600 294,000 175,520 0.5970 0.233 0.229 0.237 0.209 0.237 745,395 0.2355 0.00%
2007-09-20 0 0.590 0.590 0.600 0.590 0.610 544,000 330,240 0.6071 0.233 0.233 0.237 0.233 0.241 1,379,235 0.2394 1.72%
2007-09-19 0 0.580 0.580 0.610 0.580 0.600 316,000 188,560 0.5967 0.229 0.229 0.241 0.229 0.237 801,173 0.2354 -3.33%
2007-09-18 0 0.600 0.590 0.610 0.590 0.620 896,000 540,240 0.6029 0.237 0.233 0.241 0.233 0.245 2,271,681 0.2378 -1.64%
2007-09-17 0 0.610 0.610 0.620 0.590 0.610 312,000 189,720 0.6081 0.241 0.241 0.245 0.233 0.241 791,032 0.2398 1.67%
2007-09-14 0 0.600 0.600 0.620 0.600 0.600 24,000 14,400 0.6000 0.237 0.237 0.245 0.237 0.237 60,849 0.2367 -1.64%
2007-09-13 0 0.610 0.600 0.620 0.600 0.610 246,000 148,760 0.6047 0.241 0.237 0.245 0.237 0.241 623,698 0.2385 -1.61%
2007-09-12 0 0.620 0.600 0.620 0.590 0.620 480,000 292,540 0.6095 0.245 0.237 0.245 0.233 0.245 1,216,972 0.2404 5.08%
2007-09-11 0 0.590 0.590 0.610 0.590 0.610 482,500 289,540 0.6001 0.233 0.233 0.241 0.233 0.241 1,223,310 0.2367 -3.28%
2007-09-10 0 0.610 0.600 0.610 0.600 0.610 396,000 239,600 0.6051 0.241 0.237 0.241 0.237 0.241 1,004,002 0.2386 -1.61%
2007-09-07 0 0.620 0.600 0.620 0.600 0.620 1,360,000 838,920 0.6169 0.245 0.237 0.245 0.237 0.245 3,448,087 0.2433 3.33%
2007-09-06 0 0.600 0.600 0.610 0.590 0.610 460,000 277,200 0.6026 0.237 0.237 0.241 0.233 0.241 1,166,265 0.2377 -1.64%
2007-09-05 0 0.610 0.610 0.620 0.590 0.620 701,400 423,190 0.6034 0.241 0.241 0.245 0.233 0.245 1,778,300 0.2380 3.39%
2007-09-04 0 0.590 0.580 0.590 0.600 0.600 300,000 180,000 0.6000 0.233 0.229 0.233 0.237 0.237 760,607 0.2367 -1.67%
2007-09-03 0 0.600 0.590 0.600 0.600 0.630 1,350,000 822,960 0.6096 0.237 0.233 0.237 0.237 0.248 3,422,733 0.2404 1.69%
2007-08-31 0 0.590 0.580 0.590 0.580 0.600 1,917,000 1,130,860 0.5899 0.233 0.229 0.233 0.229 0.237 4,860,281 0.2327 -1.67%
2007-08-30 0 0.600 0.580 0.600 0.540 0.600 1,478,000 841,820 0.5696 0.237 0.229 0.237 0.213 0.237 3,747,259 0.2246 5.26%
2007-08-29 0 0.570 0.550 0.570 0.540 0.570 280,000 154,800 0.5529 0.225 0.217 0.225 0.213 0.225 709,900 0.2181 0.00%
2007-08-28 0 0.570 0.550 0.570 0.550 0.570 370,000 204,700 0.5532 0.225 0.217 0.225 0.217 0.225 938,082 0.2182 0.00%
2007-08-27 0 0.570 0.560 0.570 0.560 0.570 662,000 371,960 0.5619 0.225 0.221 0.225 0.221 0.225 1,678,407 0.2216 0.00%
2007-08-24 0 0.570 0.560 0.570 0.560 0.570 254,000 144,580 0.5692 0.225 0.221 0.225 0.221 0.225 643,981 0.2245 0.00%
2007-08-23 0 0.570 0.560 0.580 0.560 0.580 452,600 257,830 0.5697 0.225 0.221 0.229 0.221 0.229 1,147,503 0.2247 0.00%
2007-08-22 0 0.570 0.550 0.570 0.540 0.570 1,096,000 609,640 0.5562 0.225 0.217 0.225 0.213 0.225 2,778,752 0.2194 0.00%
2007-08-21 0 0.570 0.560 0.570 0.530 0.570 1,200,000 673,480 0.5612 0.225 0.221 0.225 0.209 0.225 3,042,430 0.2214 5.56%
2007-08-20 0 0.540 0.530 0.540 0.540 0.560 480,000 265,400 0.5529 0.213 0.209 0.213 0.213 0.221 1,216,972 0.2181 -1.82%
2007-08-17 0 0.550 0.550 0.560 0.500 0.570 794,000 417,860 0.5263 0.217 0.217 0.221 0.197 0.225 2,013,074 0.2076 -5.17%
2007-08-16 0 0.580 0.570 0.580 0.560 0.600 744,000 428,400 0.5758 0.229 0.225 0.229 0.221 0.237 1,886,306 0.2271 -4.92%
2007-08-15 0 0.610 0.590 0.610 0.590 0.640 732,000 456,000 0.6230 0.241 0.233 0.241 0.233 0.252 1,855,882 0.2457 -4.69%
2007-08-14 0 0.640 0.630 0.640 0.590 0.640 2,428,000 1,494,080 0.6154 0.252 0.248 0.252 0.233 0.252 6,155,849 0.2427 8.47%
2007-08-13 0 0.590 0.590 0.600 0.590 0.600 1,663,000 997,150 0.5996 0.233 0.233 0.237 0.233 0.237 4,216,300 0.2365 3.51%
2007-08-10 0 0.570 0.570 0.590 0.560 0.570 74,000 41,740 0.5641 0.225 0.225 0.233 0.221 0.225 187,616 0.2225 -5.00%
2007-08-09 0 0.600 0.590 0.610 0.590 0.620 866,000 523,180 0.6041 0.237 0.233 0.241 0.233 0.245 2,195,620 0.2383 0.00%
2007-08-08 0 0.600 0.590 0.600 0.580 0.610 1,396,000 833,160 0.5968 0.237 0.233 0.237 0.229 0.241 3,539,360 0.2354 0.00%
2007-08-07 0 0.600 0.580 0.610 0.580 0.640 7,236,000 4,414,160 0.6100 0.237 0.229 0.241 0.229 0.252 18,345,850 0.2406 -1.64%
2007-08-06 0 0.610 0.590 0.610 0.590 0.630 3,870,000 2,337,720 0.6041 0.241 0.233 0.241 0.233 0.248 9,811,835 0.2383 -3.17%
2007-08-03 0 0.630 0.620 0.630 0.600 0.630 2,470,000 1,528,920 0.6190 0.248 0.245 0.248 0.237 0.248 6,262,334 0.2441 3.28%
2007-08-02 0 0.610 0.590 0.600 0.560 0.660 4,314,000 2,631,580 0.6100 0.241 0.233 0.237 0.221 0.260 10,937,534 0.2406 -3.17%
2007-08-01 0 0.630 0.600 0.630 0.590 0.680 8,485,800 5,498,286 0.6479 0.248 0.237 0.248 0.233 0.268 21,514,541 0.2556 -1.56%
2007-07-31 0 0.640 0.640 0.650 0.570 0.660 13,304,600 8,211,322 0.6172 0.252 0.252 0.256 0.225 0.260 33,731,924 0.2434 12.28%
2007-07-30 0 0.570 0.560 0.580 0.560 0.580 4,277,000 2,435,690 0.5695 0.225 0.221 0.229 0.221 0.229 10,843,726 0.2246 0.00%
2007-07-27 0 0.570 0.540 0.570 0.510 0.580 3,930,000 2,164,100 0.5507 0.225 0.213 0.225 0.201 0.229 9,963,957 0.2172 11.76%
2007-07-26 0 0.510 0.510 0.540 0.510 0.560 3,170,000 1,672,440 0.5276 0.201 0.201 0.213 0.201 0.221 8,037,085 0.2081 -8.93%
2007-07-25 0 0.560 0.560 0.580 0.540 0.620 3,796,000 2,230,980 0.5877 0.221 0.221 0.229 0.213 0.245 9,624,219 0.2318 -1.75%
2007-07-24 0 0.570 0.550 0.570 0.510 0.580 2,916,000 1,590,140 0.5453 0.225 0.217 0.225 0.201 0.229 7,393,104 0.2151 11.76%
2007-07-23 0 0.510 0.510 0.520 0.495 0.520 806,000 409,460 0.5080 0.201 0.201 0.205 0.195 0.205 2,043,499 0.2004 3.03%
2007-07-20 0 0.495 0.495 0.500 0.495 0.520 480,000 243,900 0.5081 0.195 0.195 0.197 0.195 0.205 1,216,972 0.2004 -2.94%
2007-07-19 0 0.510 0.510 0.520 0.510 0.510 110,000 56,100 0.5100 0.201 0.201 0.205 0.201 0.201 278,889 0.2012 2.00%
2007-07-18 0 0.500 0.495 0.520 0.490 0.530 1,196,000 613,800 0.5132 0.197 0.195 0.205 0.193 0.209 3,032,288 0.2024 -1.96%
2007-07-17 0 0.510 0.500 0.520 0.490 0.520 937,000 480,390 0.5127 0.201 0.197 0.205 0.193 0.205 2,375,630 0.2022 3.03%
2007-07-16 0 0.495 0.495 0.500 0.485 0.510 1,400,000 693,850 0.4956 0.195 0.195 0.197 0.191 0.201 3,549,501 0.1955 1.02%
2007-07-13 0 0.490 0.490 0.495 0.450 0.490 880,000 411,070 0.4671 0.193 0.193 0.195 0.177 0.193 2,231,115 0.1842 6.52%
2007-07-12 0 0.460 0.455 0.460 0.455 0.485 1,461,500 683,198 0.4675 0.181 0.179 0.181 0.179 0.191 3,705,426 0.1844 -4.17%
2007-07-11 0 0.480 0.480 0.500 0.465 0.495 850,000 408,690 0.4808 0.189 0.189 0.197 0.183 0.195 2,155,054 0.1896 -1.03%
2007-07-10 0 0.485 0.480 0.485 0.480 0.495 244,000 119,910 0.4914 0.191 0.189 0.191 0.189 0.195 618,627 0.1938 -1.02%
2007-07-09 0 0.490 0.490 0.500 0.490 0.500 870,000 428,610 0.4927 0.193 0.193 0.197 0.193 0.197 2,205,761 0.1943 2.08%
2007-07-06 0 0.480 0.480 0.490 0.470 0.490 136,000 64,480 0.4741 0.189 0.189 0.193 0.185 0.193 344,809 0.1870 2.13%
2007-07-05 0 0.470 0.470 0.480 0.470 0.480 341,000 161,750 0.4743 0.185 0.185 0.189 0.185 0.189 864,557 0.1871 0.00%
2007-07-04 0 0.470 0.470 0.480 0.470 0.490 558,000 263,640 0.4725 0.185 0.185 0.189 0.185 0.193 1,414,730 0.1864 0.00%
2007-07-03 0 0.470 0.470 0.490 0.465 0.480 384,000 180,110 0.4690 0.185 0.185 0.193 0.183 0.189 973,577 0.1850 -4.08%
2007-06-29 0 0.490 0.485 0.495 0.485 0.495 536,500 261,895 0.4882 0.193 0.191 0.195 0.191 0.195 1,360,220 0.1925 1.03%
2007-06-28 0 0.485 0.485 0.490 0.485 0.490 458,000 222,630 0.4861 0.191 0.191 0.193 0.191 0.193 1,161,194 0.1917 -2.02%
2007-06-27 0 0.495 0.475 0.495 0.475 0.500 675,000 329,840 0.4887 0.195 0.187 0.195 0.187 0.197 1,711,367 0.1927 1.02%
2007-06-26 0 0.490 0.485 0.490 0.480 0.490 520,000 252,060 0.4847 0.193 0.191 0.193 0.189 0.193 1,318,386 0.1912 1.03%
2007-06-25 0 0.485 0.485 0.495 0.480 0.510 1,369,000 675,080 0.4931 0.191 0.191 0.195 0.189 0.201 3,470,905 0.1945 -4.90%
2007-06-22 0 0.510 0.500 0.520 0.510 0.530 1,334,000 690,300 0.5175 0.201 0.197 0.205 0.201 0.209 3,382,168 0.2041 -1.92%
2007-06-21 0 0.520 0.520 0.530 0.500 0.550 3,138,000 1,661,760 0.5296 0.205 0.205 0.209 0.197 0.217 7,955,953 0.2089 -7.14%
2007-06-20 0 0.560 0.560 0.570 0.540 0.570 2,711,700 1,507,244 0.5558 0.221 0.221 0.225 0.213 0.225 6,875,130 0.2192 -5.08%
2007-06-18 0 0.590 0.580 0.590 0.550 0.590 1,012,000 578,920 0.5721 0.233 0.229 0.233 0.217 0.233 2,565,782 0.2256 1.72%
2007-06-15 0 0.580 0.580 0.600 0.570 0.600 1,093,536 635,665 0.5813 0.229 0.229 0.237 0.225 0.237 2,772,505 0.2293 -1.69%
2007-06-14 0 0.590 0.590 0.610 0.590 0.630 925,000 563,790 0.6095 0.233 0.233 0.241 0.233 0.248 2,345,206 0.2404 -3.28%
2007-06-13 0 0.610 0.610 0.620 0.600 0.630 972,400 589,848 0.6066 0.241 0.241 0.245 0.237 0.248 2,465,382 0.2393 1.67%
2007-06-12 0 0.600 0.590 0.610 0.600 0.620 1,332,000 806,240 0.6053 0.237 0.233 0.241 0.237 0.245 3,377,097 0.2387 -3.23%
2007-06-11 0 0.620 0.620 0.630 0.620 0.650 2,918,000 1,837,660 0.6298 0.245 0.245 0.248 0.245 0.256 7,398,175 0.2484 0.00%
2007-06-08 0 0.620 0.610 0.620 0.570 0.630 4,982,000 3,042,000 0.6106 0.245 0.241 0.245 0.225 0.248 12,631,153 0.2408 5.08%
2007-06-07 0 0.590 0.580 0.590 0.570 0.600 4,480,800 2,628,224 0.5866 0.233 0.229 0.233 0.225 0.237 11,360,432 0.2313 -3.28%
2007-06-06 0 0.610 0.600 0.620 0.530 0.620 3,228,000 1,877,840 0.5817 0.241 0.237 0.245 0.209 0.245 8,184,136 0.2294 10.91%
2007-06-05 0 0.550 0.540 0.560 0.540 0.580 1,824,000 1,030,940 0.5652 0.217 0.213 0.221 0.213 0.229 4,624,493 0.2229 -6.78%
2007-06-04 0 0.590 0.580 0.600 0.570 0.640 4,568,000 2,715,860 0.5945 0.233 0.229 0.237 0.225 0.252 11,581,515 0.2345 -4.84%
2007-06-01 0 0.620 0.600 0.620 0.600 0.620 2,025,500 1,230,955 0.6077 0.245 0.237 0.245 0.237 0.245 5,135,368 0.2397 1.64%
2007-05-31 0 0.610 0.610 0.630 0.570 0.680 4,281,000 2,654,270 0.6200 0.241 0.241 0.248 0.225 0.268 10,853,867 0.2445 -7.58%
2007-05-30 0 0.660 0.660 0.670 0.560 0.720 16,438,000 10,545,600 0.6415 0.260 0.260 0.264 0.221 0.284 41,676,214 0.2530 15.79%
2007-05-29 0 0.570 0.570 0.580 0.480 0.570 3,945,000 2,099,020 0.5321 0.225 0.225 0.229 0.189 0.225 10,001,987 0.2099 9.62%
2007-05-28 0 0.520 0.510 0.520 0.500 0.540 3,045,000 1,585,080 0.5206 0.205 0.201 0.205 0.197 0.213 7,720,165 0.2053 9.47%
2007-05-25 0 0.475 0.485 0.490 0.475 0.500 250,600 120,548 0.4810 0.187 0.191 0.193 0.187 0.197 635,361 0.1897 -4.04%
2007-05-23 0 0.495 0.495 0.500 0.480 0.510 154,000 76,130 0.4944 0.195 0.195 0.197 0.189 0.201 390,445 0.1950 -2.94%
2007-05-22 0 0.510 0.495 0.510 0.500 0.530 767,500 391,140 0.5096 0.201 0.195 0.201 0.197 0.209 1,945,887 0.2010 0.00%
2007-05-21 0 0.510 0.500 0.520 0.480 0.510 1,072,000 527,270 0.4919 0.201 0.197 0.205 0.189 0.201 2,717,904 0.1940 5.15%
2007-05-18 0 0.485 0.480 0.490 0.475 0.485 678,000 326,890 0.4821 0.191 0.189 0.193 0.187 0.191 1,718,973 0.1902 -1.02%
2007-05-17 0 0.490 0.475 0.490 0.490 0.490 118,000 57,820 0.4900 0.193 0.187 0.193 0.193 0.193 299,172 0.1933 0.00%
2007-05-16 0 0.490 0.485 0.490 0.490 0.495 48,000 23,540 0.4904 0.193 0.191 0.193 0.193 0.195 121,697 0.1934 1.03%
2007-05-15 0 0.485 0.485 0.490 0.470 0.485 379,000 182,345 0.4811 0.191 0.191 0.193 0.185 0.191 960,901 0.1898 0.00%
2007-05-14 0 0.485 0.495 0.500 0.480 0.485 218,800 105,206 0.4808 0.191 0.195 0.197 0.189 0.191 554,736 0.1897 -3.00%
2007-05-11 0 0.500 0.485 0.500 - - 0 0 - 0.197 0.191 0.197 - - 0 - 0.00%
2007-05-10 0 0.500 0.485 0.500 0.495 0.500 228,000 113,360 0.4972 0.197 0.191 0.197 0.195 0.197 578,062 0.1961 3.09%
2007-05-09 0 0.485 0.485 0.490 0.470 0.470 22,000 10,340 0.4700 0.191 0.191 0.193 0.185 0.185 55,778 0.1854 -2.02%
2007-05-08 0 0.495 0.495 0.500 0.480 0.485 136,000 65,760 0.4835 0.195 0.195 0.197 0.189 0.191 344,809 0.1907 3.13%
2007-05-07 0 0.480 0.475 0.480 0.470 0.490 838,000 400,910 0.4784 0.189 0.187 0.189 0.185 0.193 2,124,630 0.1887 0.00%
2007-05-04 0 0.480 0.475 0.500 0.480 0.500 520,000 254,000 0.4885 0.189 0.187 0.197 0.189 0.197 1,318,386 0.1927 -3.03%
2007-05-03 0 0.495 0.470 0.495 - - 0 0 - 0.195 0.185 0.195 - - 0 - -1.00%
2007-05-02 0 0.500 0.485 0.500 0.455 0.500 253,000 123,155 0.4868 0.197 0.191 0.197 0.179 0.197 641,446 0.1920 6.38%
2007-04-30 0 0.470 0.470 0.480 0.470 0.475 480,000 227,890 0.4748 0.185 0.185 0.189 0.185 0.187 1,216,972 0.1873 -4.08%
2007-04-27 0 0.490 0.485 0.495 0.490 0.490 478,000 234,220 0.4900 0.193 0.191 0.195 0.193 0.193 1,211,901 0.1933 0.00%
2007-04-26 0 0.490 0.490 0.500 0.485 0.495 88,000 43,090 0.4897 0.193 0.193 0.197 0.191 0.195 223,112 0.1931 -1.01%
2007-04-25 0 0.495 0.500 0.510 0.495 0.510 1,287,000 649,570 0.5047 0.195 0.197 0.201 0.195 0.201 3,263,006 0.1991 -1.00%
2007-04-24 0 0.500 0.495 0.500 0.490 0.500 697,700 344,688 0.4940 0.197 0.195 0.197 0.193 0.197 1,768,919 0.1949 2.04%
2007-04-23 0 0.490 0.470 0.490 - - 0 0 - 0.193 0.185 0.193 - - 0 - 0.00%
2007-04-20 0 0.490 0.470 0.490 0.450 0.495 110,000 52,140 0.4740 0.193 0.185 0.193 0.177 0.195 278,889 0.1870 0.00%
2007-04-19 0 0.490 0.480 0.490 0.470 0.500 394,000 185,240 0.4702 0.193 0.189 0.193 0.185 0.197 998,931 0.1854 -1.01%
2007-04-18 0 0.495 0.480 0.495 0.480 0.500 234,000 112,900 0.4825 0.195 0.189 0.195 0.189 0.197 593,274 0.1903 -1.00%
2007-04-17 0 0.500 0.490 0.510 0.485 0.510 260,000 127,600 0.4908 0.197 0.193 0.201 0.191 0.201 659,193 0.1936 -1.96%
2007-04-16 0 0.510 0.510 0.520 0.490 0.520 1,949,000 992,045 0.5090 0.201 0.201 0.205 0.193 0.205 4,941,413 0.2008 3.03%
2007-04-13 0 0.495 0.480 0.500 0.475 0.495 649,000 317,660 0.4895 0.195 0.189 0.197 0.187 0.195 1,645,447 0.1931 1.02%
2007-04-12 0 0.490 0.475 0.490 0.475 0.490 332,000 158,320 0.4769 0.193 0.187 0.193 0.187 0.193 841,739 0.1881 0.00%
2007-04-11 0 0.490 0.485 0.500 0.470 0.490 348,000 168,350 0.4838 0.193 0.191 0.197 0.185 0.193 882,305 0.1908 4.26%
2007-04-10 0 0.470 0.465 0.475 0.470 0.475 160,000 75,500 0.4719 0.185 0.183 0.187 0.185 0.187 405,657 0.1861 -4.08%
2007-04-04 0 0.490 0.465 0.490 0.460 0.490 116,500 54,630 0.4689 0.193 0.183 0.193 0.181 0.193 295,369 0.1850 3.16%
2007-04-03 0 0.475 0.470 0.475 0.475 0.480 120,000 57,500 0.4792 0.187 0.185 0.187 0.187 0.189 304,243 0.1890 -1.04%
2007-04-02 0 0.480 0.470 0.480 0.470 0.485 156,000 74,110 0.4751 0.189 0.185 0.189 0.185 0.191 395,516 0.1874 -1.03%
2007-03-30 0 0.485 0.485 0.500 0.485 0.490 56,000 27,310 0.4877 0.191 0.191 0.197 0.191 0.193 141,980 0.1924 1.04%
2007-03-29 0 0.480 0.480 0.500 0.480 0.500 167,500 80,395 0.4800 0.189 0.189 0.197 0.189 0.197 424,672 0.1893 -4.00%
2007-03-28 0 0.500 0.485 0.500 0.480 0.500 138,000 67,220 0.4871 0.197 0.191 0.197 0.189 0.197 349,879 0.1921 -1.96%
2007-03-27 0 0.510 0.480 0.510 0.480 0.520 522,000 261,440 0.5008 0.201 0.189 0.201 0.189 0.205 1,323,457 0.1975 0.00%
2007-03-26 0 0.510 0.510 0.520 0.500 0.510 238,000 120,220 0.5051 0.201 0.201 0.205 0.197 0.201 603,415 0.1992 0.00%
2007-03-23 0 0.510 0.500 0.510 0.490 0.520 2,240,000 1,132,330 0.5055 0.201 0.197 0.201 0.193 0.205 5,679,202 0.1994 -5.56%
2007-03-22 0 0.540 0.530 0.540 0.440 0.540 5,972,000 3,058,300 0.5121 0.213 0.209 0.213 0.174 0.213 15,141,158 0.2020 22.73%
2007-03-21 0 0.440 0.420 0.440 0.440 0.440 50,000 22,000 0.4400 0.174 0.166 0.174 0.174 0.174 126,768 0.1735 4.76%
2007-03-20 0 0.420 0.420 0.430 0.410 0.430 185,000 77,475 0.4188 0.166 0.166 0.170 0.162 0.170 469,041 0.1652 5.00%
2007-03-19 0 0.400 0.400 0.425 0.400 0.405 56,000 22,550 0.4027 0.158 0.158 0.168 0.158 0.160 141,980 0.1588 -6.98%
2007-03-16 0 0.430 0.400 0.430 0.390 0.435 48,000 19,060 0.3971 0.170 0.158 0.170 0.154 0.172 121,697 0.1566 0.00%
2007-03-15 0 0.430 0.420 0.430 0.410 0.430 104,000 42,720 0.4108 0.170 0.166 0.170 0.162 0.170 263,677 0.1620 7.50%
2007-03-14 0 0.400 0.400 0.430 0.400 0.430 313,400 128,632 0.4104 0.158 0.158 0.170 0.158 0.170 794,581 0.1619 -8.05%
2007-03-13 0 0.435 0.430 0.435 - - 0 0 - 0.172 0.170 0.172 - - 0 - -1.14%
2007-03-12 0 0.440 0.435 0.440 0.425 0.440 288,000 122,910 0.4268 0.174 0.172 0.174 0.168 0.174 730,183 0.1683 2.33%
2007-03-09 0 0.430 0.415 0.430 0.400 0.430 342,000 137,610 0.4024 0.170 0.164 0.170 0.158 0.170 867,092 0.1587 7.50%
2007-03-08 0 0.400 0.400 0.405 0.400 0.405 306,853 123,750 0.4033 0.158 0.158 0.160 0.158 0.160 777,982 0.1591 -2.44%
2007-03-07 0 0.410 0.405 0.430 - - 0 0 - 0.162 0.160 0.170 - - 0 - 0.00%
2007-03-06 0 0.410 0.395 0.440 0.395 0.410 262,000 105,490 0.4026 0.162 0.156 0.174 0.156 0.162 664,264 0.1588 0.00%
2007-03-05 0 0.410 0.400 0.410 0.400 0.410 784,000 317,970 0.4056 0.162 0.158 0.162 0.158 0.162 1,987,721 0.1600 -1.20%
2007-03-02 0 0.415 0.415 0.420 0.415 0.420 238,000 98,880 0.4155 0.164 0.164 0.166 0.164 0.166 603,415 0.1639 -1.19%
2007-03-01 0 0.420 0.420 0.440 - - 0 0 - 0.166 0.166 0.174 - - 0 - 1.20%
2007-02-28 0 0.415 0.415 0.440 0.400 0.405 90,000 36,290 0.4032 0.164 0.164 0.174 0.158 0.160 228,182 0.1590 -5.68%
2007-02-27 0 0.440 0.425 0.440 0.425 0.440 196,000 84,890 0.4331 0.174 0.168 0.174 0.168 0.174 496,930 0.1708 3.53%
2007-02-26 0 0.425 0.425 0.460 0.425 0.440 178,000 76,970 0.4324 0.168 0.168 0.181 0.168 0.174 451,294 0.1706 -1.16%
2007-02-23 0 0.430 0.430 0.440 0.420 0.430 390,000 166,200 0.4262 0.170 0.170 0.174 0.166 0.170 988,790 0.1681 -2.27%
2007-02-22 0 0.440 0.435 0.440 0.420 0.440 392,000 167,970 0.4285 0.174 0.172 0.174 0.166 0.174 993,860 0.1690 1.15%
2007-02-21 0 0.435 0.415 0.435 - - 76,000 31,160 0.4100 0.172 0.164 0.172 - - 192,687 0.1617 0.00%
2007-02-16 0 0.435 0.435 0.440 0.415 0.440 180,000 76,200 0.4233 0.172 0.172 0.174 0.164 0.174 456,364 0.1670 -1.14%
2007-02-15 0 0.440 0.440 0.445 0.425 0.440 354,000 151,760 0.4287 0.174 0.174 0.176 0.168 0.174 897,517 0.1691 1.15%
2007-02-14 0 0.435 0.425 0.435 0.420 0.435 240,000 102,220 0.4259 0.172 0.168 0.172 0.166 0.172 608,486 0.1680 7.41%
2007-02-13 0 0.405 0.405 0.420 0.405 0.420 50,000 20,310 0.4062 0.160 0.160 0.166 0.160 0.166 126,768 0.1602 -1.22%
2007-02-12 0 0.410 0.405 0.415 0.400 0.410 280,000 112,750 0.4027 0.162 0.160 0.164 0.158 0.162 709,900 0.1588 2.50%
2007-02-09 0 0.400 0.400 0.415 0.400 0.400 130,000 52,000 0.4000 0.158 0.158 0.164 0.158 0.158 329,597 0.1578 -1.23%
2007-02-08 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.160 0.160 0.166 0.160 0.160 253,536 0.1597 -1.22%
2007-02-07 0 0.410 0.405 0.425 0.405 0.410 438,000 178,460 0.4074 0.162 0.160 0.168 0.160 0.162 1,110,487 0.1607 1.23%
2007-02-06 0 0.405 0.400 0.430 0.400 0.410 238,000 96,490 0.4054 0.160 0.158 0.170 0.158 0.162 603,415 0.1599 0.00%
2007-02-05 0 0.405 0.400 0.405 0.375 0.440 1,400,000 549,110 0.3922 0.160 0.158 0.160 0.148 0.174 3,549,501 0.1547 -3.57%
2007-02-02 0 0.420 0.420 0.430 0.415 0.425 255,400 108,370 0.4243 0.166 0.166 0.170 0.164 0.168 647,530 0.1674 2.44%
2007-02-01 0 0.410 0.400 0.425 0.400 0.410 40,000 16,300 0.4075 0.162 0.158 0.168 0.158 0.162 101,414 0.1607 2.50%
2007-01-31 0 0.400 0.400 0.420 0.400 0.410 520,000 209,700 0.4033 0.158 0.158 0.166 0.158 0.162 1,318,386 0.1591 -2.44%
2007-01-30 0 0.410 0.410 0.430 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2007-01-29 0 0.410 0.410 0.480 0.400 0.410 4,000 1,620 0.4050 0.162 0.162 0.189 0.158 0.162 10,141 0.1597 0.00%
2007-01-26 0 0.410 0.410 0.440 0.410 0.445 46,000 19,070 0.4146 0.162 0.162 0.174 0.162 0.176 116,626 0.1635 -4.65%
2007-01-25 0 0.430 0.430 0.450 0.405 0.450 240,000 101,700 0.4238 0.170 0.170 0.177 0.160 0.177 608,486 0.1671 -2.27%
2007-01-24 0 0.440 0.425 0.440 0.425 0.440 58,000 24,770 0.4271 0.174 0.168 0.174 0.168 0.174 147,051 0.1684 4.76%
2007-01-23 0 0.420 0.420 0.455 0.420 0.420 54,000 22,680 0.4200 0.166 0.166 0.179 0.166 0.166 136,909 0.1657 5.00%
2007-01-22 0 0.400 0.400 0.445 0.400 0.450 86,000 36,650 0.4262 0.158 0.158 0.176 0.158 0.177 218,041 0.1681 -10.11%
2007-01-19 0 0.445 0.400 0.485 - - 0 0 - 0.176 0.158 0.191 - - 0 - 0.00%
2007-01-18 0 0.445 0.405 0.450 - - 0 0 - 0.176 0.160 0.177 - - 0 - 0.00%
2007-01-17 0 0.445 0.425 0.445 0.420 0.450 224,000 94,260 0.4208 0.176 0.168 0.176 0.166 0.177 567,920 0.1660 5.95%
2007-01-16 0 0.420 0.420 0.460 0.420 0.430 40,800 17,284 0.4236 0.166 0.166 0.181 0.166 0.170 103,443 0.1671 0.00%
2007-01-15 0 0.420 0.395 0.420 0.395 0.420 290,000 115,640 0.3988 0.166 0.156 0.166 0.156 0.166 735,254 0.1573 6.33%
2007-01-12 0 0.395 0.395 0.440 0.395 0.400 346,000 137,870 0.3985 0.156 0.156 0.174 0.156 0.158 877,234 0.1572 -1.25%
2007-01-11 0 0.400 0.395 0.400 0.400 0.400 22,000 8,800 0.4000 0.158 0.156 0.158 0.158 0.158 55,778 0.1578 0.00%
2007-01-10 0 0.400 0.395 0.420 0.395 0.400 132,000 52,700 0.3992 0.158 0.156 0.166 0.156 0.158 334,667 0.1575 0.00%
2007-01-09 0 0.400 0.385 0.400 0.390 0.400 130,000 51,370 0.3952 0.158 0.152 0.158 0.154 0.158 329,597 0.1559 1.27%
2007-01-08 0 0.395 0.395 0.410 0.390 0.395 62,000 24,410 0.3937 0.156 0.156 0.162 0.154 0.156 157,192 0.1553 -1.25%
2007-01-05 0 0.400 0.400 0.420 0.340 0.400 182,000 70,900 0.3896 0.158 0.158 0.166 0.134 0.158 461,435 0.1537 1.27%
2007-01-04 0 0.395 0.395 0.420 0.390 0.420 50,000 20,200 0.4040 0.156 0.156 0.166 0.154 0.166 126,768 0.1593 -1.25%
2007-01-03 0 0.400 0.400 0.410 0.400 0.405 480,000 193,250 0.4026 0.158 0.158 0.162 0.158 0.160 1,216,972 0.1588 -2.44%
2007-01-02 0 0.410 0.410 0.415 0.410 0.410 43,000 17,615 0.4097 0.162 0.162 0.164 0.162 0.162 109,020 0.1616 2.50%
2006-12-29 0 0.400 0.400 0.405 0.390 0.410 274,000 109,650 0.4002 0.158 0.158 0.160 0.154 0.162 694,688 0.1578 0.00%
2006-12-28 0 0.400 0.400 0.405 0.310 0.420 1,366,000 542,850 0.3974 0.158 0.158 0.160 0.122 0.166 3,463,299 0.1567 -8.05%
2006-12-27 0 0.435 0.435 0.440 0.435 0.450 186,000 82,600 0.4441 0.172 0.172 0.174 0.172 0.177 471,577 0.1752 -3.33%
2006-12-22 0 0.450 0.445 0.490 0.450 0.470 112,600 51,955 0.4614 0.177 0.176 0.193 0.177 0.185 285,481 0.1820 -1.10%
2006-12-21 0 0.455 0.450 0.485 - - 0 0 - 0.179 0.177 0.191 - - 0 - 0.00%
2006-12-20 0 0.455 0.450 0.495 0.450 0.455 86,000 38,790 0.4510 0.179 0.177 0.195 0.177 0.179 218,041 0.1779 1.11%
2006-12-19 0 0.450 0.450 0.490 0.450 0.450 52,000 23,400 0.4500 0.177 0.177 0.193 0.177 0.177 131,839 0.1775 0.00%
2006-12-18 0 0.450 0.450 0.485 0.450 0.460 105,000 47,430 0.4517 0.177 0.177 0.191 0.177 0.181 266,213 0.1782 -7.22%
2006-12-15 0 0.485 0.470 0.490 0.450 0.490 66,000 31,040 0.4703 0.191 0.185 0.193 0.177 0.193 167,334 0.1855 3.19%
2006-12-14 0 0.470 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 0.185 0.177 0.185 0.177 0.177 50,707 0.1775 0.00%
2006-12-13 0 0.470 0.470 0.490 0.460 0.490 159,600 77,188 0.4836 0.185 0.185 0.193 0.181 0.193 404,643 0.1908 4.44%
2006-12-12 0 0.450 0.450 0.470 0.450 0.470 36,500 16,735 0.4585 0.177 0.177 0.185 0.177 0.185 92,541 0.1808 -4.26%
2006-12-11 0 0.470 0.430 0.470 0.480 0.490 148,000 71,740 0.4847 0.185 0.170 0.185 0.189 0.193 375,233 0.1912 -6.00%
2006-12-08 0 0.500 0.500 0.510 0.490 0.500 87,172 43,451 0.4985 0.197 0.197 0.201 0.193 0.197 221,012 0.1966 3.09%
2006-12-07 0 0.485 0.485 0.495 0.485 0.485 140,000 67,900 0.4850 0.191 0.191 0.195 0.191 0.191 354,950 0.1913 0.00%
2006-12-06 0 0.485 0.485 0.495 0.485 0.500 370,000 181,560 0.4907 0.191 0.191 0.195 0.191 0.197 938,082 0.1935 -2.02%
2006-12-05 0 0.495 0.490 0.500 0.490 0.500 408,400 202,060 0.4948 0.195 0.193 0.197 0.193 0.197 1,035,440 0.1951 1.02%
2006-12-04 0 0.490 0.490 0.500 0.485 0.495 28,000 13,760 0.4914 0.193 0.193 0.197 0.191 0.195 70,990 0.1938 -1.01%
2006-12-01 0 0.495 0.495 0.500 0.495 0.500 70,000 34,900 0.4986 0.195 0.195 0.197 0.195 0.197 177,475 0.1966 -1.00%
2006-11-30 0 0.500 0.500 0.510 0.500 0.500 182,000 91,000 0.5000 0.197 0.197 0.201 0.197 0.197 461,435 0.1972 0.00%
2006-11-29 0 0.500 0.495 0.500 - - 0 0 - 0.197 0.195 0.197 - - 0 - 0.00%
2006-11-28 0 0.500 0.500 0.510 0.500 0.500 256,000 128,000 0.5000 0.197 0.197 0.201 0.197 0.197 649,052 0.1972 0.00%
2006-11-27 0 0.500 0.500 0.510 0.495 0.500 182,000 90,740 0.4986 0.197 0.197 0.201 0.195 0.197 461,435 0.1966 0.00%
2006-11-24 0 0.500 0.495 0.500 0.495 0.500 99,900 49,563 0.4961 0.197 0.195 0.197 0.195 0.197 253,282 0.1957 0.00%
2006-11-23 0 0.500 0.490 0.500 0.495 0.500 270,000 134,500 0.4981 0.197 0.193 0.197 0.195 0.197 684,547 0.1965 0.00%
2006-11-22 0 0.500 0.500 0.520 0.500 0.510 127,000 64,100 0.5047 0.197 0.197 0.205 0.197 0.201 321,990 0.1991 0.00%
2006-11-21 0 0.500 0.500 0.520 0.500 0.500 136,000 68,000 0.5000 0.197 0.197 0.205 0.197 0.197 344,809 0.1972 1.01%
2006-11-20 0 0.495 0.495 0.510 0.495 0.510 150,900 75,592 0.5009 0.195 0.195 0.201 0.195 0.201 382,586 0.1976 -1.00%
2006-11-17 0 0.500 0.500 0.520 0.500 0.510 70,000 35,200 0.5029 0.197 0.197 0.205 0.197 0.201 177,475 0.1983 -5.66%
2006-11-16 0 0.530 0.520 0.530 0.520 0.530 713,400 375,206 0.5259 0.209 0.205 0.209 0.205 0.209 1,808,724 0.2074 1.92%
2006-11-15 0 0.520 0.520 0.530 0.520 0.530 514,000 270,980 0.5272 0.205 0.205 0.209 0.205 0.209 1,303,174 0.2079 0.00%
2006-11-14 0 0.520 0.520 0.530 0.520 0.520 1,048,000 544,960 0.5200 0.205 0.205 0.209 0.205 0.205 2,657,055 0.2051 0.00%
2006-11-13 0 0.520 0.520 0.530 0.520 0.530 1,005,000 524,780 0.5222 0.205 0.205 0.209 0.205 0.209 2,548,035 0.2060 0.00%
2006-11-10 0 0.520 0.520 0.530 0.520 0.530 513,000 267,720 0.5219 0.205 0.205 0.209 0.205 0.209 1,300,639 0.2058 0.00%
2006-11-09 0 0.520 0.520 0.530 0.520 0.530 172,000 90,440 0.5258 0.205 0.205 0.209 0.205 0.209 436,082 0.2074 -1.89%
2006-11-08 0 0.530 0.520 0.530 0.530 0.530 568,000 300,970 0.5299 0.209 0.205 0.209 0.209 0.209 1,440,083 0.2090 -1.85%
2006-11-07 0 0.540 0.530 0.540 0.530 0.540 1,778,500 949,150 0.5337 0.213 0.209 0.213 0.209 0.213 4,509,134 0.2105 1.89%
2006-11-06 0 0.530 0.530 0.540 0.530 0.540 5,199,100 2,757,330 0.5303 0.209 0.209 0.213 0.209 0.213 13,181,580 0.2092 0.00%
2006-11-03 0 0.530 0.530 0.540 0.530 0.530 1,644,000 871,320 0.5300 0.209 0.209 0.213 0.209 0.209 4,168,129 0.2090 0.00%
2006-11-02 0 0.530 0.530 0.540 0.530 0.540 1,229,000 651,840 0.5304 0.209 0.209 0.213 0.209 0.213 3,115,955 0.2092 0.00%
2006-11-01 0 0.530 0.530 0.540 0.530 0.540 962,000 512,560 0.5328 0.209 0.209 0.213 0.209 0.213 2,439,014 0.2102 0.00%
2006-10-31 0 0.530 0.530 0.540 0.530 0.550 389,502 208,203 0.5345 0.209 0.209 0.213 0.209 0.217 987,527 0.2108 0.00%
2006-10-27 0 0.530 0.530 0.540 0.530 0.530 441,500 233,890 0.5298 0.209 0.209 0.213 0.209 0.209 1,119,361 0.2089 0.00%
2006-10-26 0 0.530 0.530 0.540 0.530 0.530 460,000 243,800 0.5300 0.209 0.209 0.213 0.209 0.209 1,166,265 0.2090 0.00%
2006-10-25 0 0.530 0.530 0.540 0.530 0.540 1,300,000 689,400 0.5303 0.209 0.209 0.213 0.209 0.213 3,295,965 0.2092 0.00%
2006-10-24 0 0.530 0.530 0.540 0.530 0.530 320,000 169,600 0.5300 0.209 0.209 0.213 0.209 0.209 811,315 0.2090 0.00%
2006-10-23 0 0.530 0.530 0.540 0.530 0.530 450,000 238,500 0.5300 0.209 0.209 0.213 0.209 0.209 1,140,911 0.2090 0.00%
2006-10-20 0 0.530 0.530 0.540 0.520 0.540 185,300 98,504 0.5316 0.209 0.209 0.213 0.205 0.213 469,802 0.2097 0.00%
2006-10-19 0 0.530 0.520 0.540 0.520 0.530 390,000 206,200 0.5287 0.209 0.205 0.213 0.205 0.209 988,790 0.2085 0.00%
2006-10-18 0 0.530 0.520 0.540 0.520 0.530 321,200 169,700 0.5283 0.209 0.205 0.213 0.205 0.209 814,357 0.2084 0.00%
2006-10-17 0 0.530 0.520 0.540 0.530 0.530 470,000 249,100 0.5300 0.209 0.205 0.213 0.209 0.209 1,191,618 0.2090 1.92%
2006-10-16 0 0.520 0.520 0.530 0.520 0.530 980,000 518,520 0.5291 0.205 0.205 0.209 0.205 0.209 2,484,651 0.2087 -1.89%
2006-10-13 0 0.530 0.520 0.540 0.520 0.530 4,260,000 2,251,930 0.5286 0.209 0.205 0.213 0.205 0.209 10,800,625 0.2085 0.00%
2006-10-12 0 0.530 0.530 0.540 0.520 0.530 1,454,000 768,940 0.5288 0.209 0.209 0.213 0.205 0.209 3,686,410 0.2086 0.00%
2006-10-11 0 0.530 0.520 0.540 0.520 0.540 1,365,400 722,793 0.5294 0.209 0.205 0.213 0.205 0.213 3,461,778 0.2088 0.00%
2006-10-10 0 0.530 0.520 0.540 0.530 0.550 45,964,000 23,462,380 0.5105 0.209 0.205 0.213 0.209 0.217 116,535,194 0.2013 8.16%
2006-10-09 1 - - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.193 - - - - 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 0.193 0.193 0.201 0.193 0.197 6,008,798 0.1953 8.89%
2006-10-04 0 0.450 0.420 0.450 0.450 0.485 623,000 291,130 0.4673 0.177 0.166 0.177 0.177 0.191 1,579,528 0.1843 -7.22%
2006-10-03 0 0.485 0.485 0.490 0.470 0.485 206,000 99,280 0.4819 0.191 0.191 0.193 0.185 0.191 522,284 0.1901 1.04%
2006-09-29 0 0.480 0.470 0.480 0.480 0.480 200,000 96,000 0.4800 0.189 0.185 0.189 0.189 0.189 507,072 0.1893 0.00%
2006-09-28 0 0.480 0.480 0.490 0.480 0.480 126,000 60,480 0.4800 0.189 0.189 0.193 0.189 0.189 319,455 0.1893 1.05%
2006-09-27 0 0.475 0.470 0.485 - - 0 0 - 0.187 0.185 0.191 - - 0 - 0.00%
2006-09-26 0 0.475 0.475 0.485 0.475 0.485 248,000 119,860 0.4833 0.187 0.187 0.191 0.187 0.191 628,769 0.1906 -2.06%
2006-09-25 0 0.485 0.485 0.490 0.485 0.485 19,000 9,200 0.4842 0.191 0.191 0.193 0.191 0.191 48,172 0.1910 1.04%
2006-09-22 0 0.480 0.480 0.490 0.480 0.480 150,000 72,000 0.4800 0.189 0.189 0.193 0.189 0.189 380,304 0.1893 0.00%
2006-09-21 0 0.480 0.470 0.480 0.470 0.480 210,000 99,290 0.4728 0.189 0.185 0.189 0.185 0.189 532,425 0.1865 3.23%
2006-09-20 0 0.465 0.455 0.475 0.460 0.480 430,000 199,980 0.4651 0.183 0.179 0.187 0.181 0.189 1,090,204 0.1834 -3.12%
2006-09-19 0 0.480 0.480 0.495 0.470 0.500 500,600 245,768 0.4909 0.189 0.189 0.195 0.185 0.197 1,269,200 0.1936 -4.00%
2006-09-18 0 0.500 0.490 0.500 0.500 0.500 142,000 71,000 0.5000 0.197 0.193 0.197 0.197 0.197 360,021 0.1972 0.00%
2006-09-15 0 0.500 0.500 0.510 0.500 0.510 282,000 141,080 0.5003 0.197 0.197 0.201 0.197 0.201 714,971 0.1973 0.00%
2006-09-14 0 0.500 0.500 0.520 0.500 0.500 160,000 80,000 0.5000 0.197 0.197 0.205 0.197 0.197 405,657 0.1972 0.00%
2006-09-13 0 0.500 0.500 0.520 0.500 0.510 250,000 125,500 0.5020 0.197 0.197 0.205 0.197 0.201 633,839 0.1980 0.00%
2006-09-12 0 0.500 0.500 0.520 0.500 0.510 58,000 29,560 0.5097 0.197 0.197 0.205 0.197 0.201 147,051 0.2010 -1.96%
2006-09-11 0 0.510 0.500 0.510 0.500 0.510 802,000 401,700 0.5009 0.201 0.197 0.201 0.197 0.201 2,033,357 0.1976 2.00%
2006-09-08 0 0.500 0.495 0.500 0.500 0.510 1,164,000 582,400 0.5003 0.197 0.195 0.197 0.197 0.201 2,951,157 0.1973 0.00%
2006-09-07 0 0.500 0.480 0.500 0.495 0.500 454,000 226,680 0.4993 0.197 0.189 0.197 0.195 0.197 1,151,053 0.1969 5.26%
2006-09-06 0 0.475 0.475 0.490 0.475 0.480 424,000 201,900 0.4762 0.187 0.187 0.193 0.187 0.189 1,074,992 0.1878 -4.04%
2006-09-05 0 0.495 0.470 0.500 0.465 0.500 894,000 425,820 0.4763 0.195 0.185 0.197 0.183 0.197 2,266,610 0.1879 3.13%
2006-09-04 0 0.480 0.475 0.490 0.460 0.480 528,000 251,180 0.4757 0.189 0.187 0.193 0.181 0.189 1,338,669 0.1876 2.13%
2006-09-01 0 0.470 0.470 0.480 0.460 0.460 16,000 7,360 0.4600 0.185 0.185 0.189 0.181 0.181 40,566 0.1814 -6.00%
2006-08-31 0 0.500 0.470 0.520 0.460 0.500 250,000 120,100 0.4804 0.197 0.185 0.205 0.181 0.197 633,839 0.1895 4.17%
2006-08-30 0 0.480 0.460 0.495 0.450 0.480 416,683 191,814 0.4603 0.189 0.181 0.195 0.177 0.189 1,056,441 0.1816 6.67%
2006-08-29 0 0.450 0.445 0.455 0.450 0.460 506,000 228,580 0.4517 0.177 0.176 0.179 0.177 0.181 1,282,891 0.1782 -1.10%
2006-08-28 0 0.455 0.455 0.470 0.455 0.465 540,000 246,150 0.4558 0.179 0.179 0.185 0.179 0.183 1,369,093 0.1798 -5.21%
2006-08-25 0 0.480 0.460 0.495 0.455 0.480 28,000 13,190 0.4711 0.189 0.181 0.195 0.179 0.189 70,990 0.1858 -4.00%
2006-08-24 0 0.500 0.450 0.500 0.455 0.500 602,000 288,130 0.4786 0.197 0.177 0.197 0.179 0.197 1,526,285 0.1888 5.26%
2006-08-23 0 0.475 0.470 0.490 0.470 0.490 406,000 195,510 0.4816 0.187 0.185 0.193 0.185 0.193 1,029,355 0.1899 -4.04%
2006-08-22 0 0.495 0.495 0.510 0.485 0.500 270,000 133,180 0.4933 0.195 0.195 0.201 0.191 0.197 684,547 0.1946 -2.94%
2006-08-21 0 0.510 0.510 0.520 0.480 0.510 262,000 133,580 0.5098 0.201 0.201 0.205 0.189 0.201 664,264 0.2011 -1.92%
2006-08-18 0 0.520 0.520 0.530 0.500 0.540 51,200 26,012 0.5080 0.205 0.205 0.209 0.197 0.213 129,810 0.2004 -5.45%
2006-08-17 0 0.550 0.530 0.550 0.550 0.550 70,000 38,500 0.5500 0.217 0.209 0.217 0.217 0.217 177,475 0.2169 0.00%
2006-08-16 0 0.550 0.540 0.550 0.550 0.560 230,000 127,100 0.5526 0.217 0.213 0.217 0.217 0.221 583,132 0.2180 3.77%
2006-08-15 0 0.550 0.550 0.560 0.550 0.570 230,000 128,920 0.5605 0.209 0.209 0.213 0.209 0.217 605,137 0.2130 -3.51%
2006-08-14 0 0.570 0.570 0.580 0.570 0.570 360,000 205,200 0.5700 0.217 0.217 0.220 0.217 0.217 947,171 0.2166 0.00%
2006-08-11 0 0.570 0.570 0.580 0.560 0.580 310,000 176,200 0.5684 0.217 0.217 0.220 0.213 0.220 815,620 0.2160 0.00%
2006-08-10 0 0.570 0.570 0.580 0.560 0.570 252,000 143,240 0.5684 0.217 0.217 0.220 0.213 0.217 663,020 0.2160 3.64%
2006-08-09 0 0.550 0.550 0.580 0.540 0.570 244,000 137,660 0.5642 0.209 0.209 0.220 0.205 0.217 641,972 0.2144 -3.51%
2006-08-08 0 0.570 0.570 0.580 0.570 0.580 160,000 92,420 0.5776 0.217 0.217 0.220 0.217 0.220 420,965 0.2195 -3.39%
2006-08-07 0 0.590 0.580 0.590 0.570 0.590 654,000 379,920 0.5809 0.224 0.220 0.224 0.217 0.224 1,720,695 0.2208 1.72%
2006-08-04 0 0.580 0.570 0.580 0.570 0.580 540,000 311,300 0.5765 0.220 0.217 0.220 0.217 0.220 1,420,757 0.2191 0.00%
2006-08-03 0 0.580 0.570 0.580 0.570 0.580 280,000 161,400 0.5764 0.220 0.217 0.220 0.217 0.220 736,689 0.2191 0.00%
2006-08-02 0 0.580 0.570 0.580 0.560 0.590 494,000 283,940 0.5748 0.220 0.217 0.220 0.213 0.224 1,299,730 0.2185 1.75%
2006-08-01 0 0.570 0.560 0.570 0.560 0.570 788,000 445,360 0.5652 0.217 0.213 0.217 0.213 0.217 2,073,253 0.2148 0.00%
2006-07-31 0 0.570 0.560 0.580 0.560 0.570 1,332,000 748,920 0.5623 0.217 0.213 0.220 0.213 0.217 3,504,534 0.2137 1.79%
2006-07-28 0 0.560 0.560 0.580 0.560 0.580 800,000 455,180 0.5690 0.213 0.213 0.220 0.213 0.220 2,104,825 0.2163 -3.45%
2006-07-27 0 0.580 0.570 0.580 0.550 0.580 2,140,000 1,209,940 0.5654 0.220 0.217 0.220 0.209 0.220 5,630,408 0.2149 0.00%
2006-07-26 0 0.580 0.560 0.570 0.520 0.580 3,282,500 1,787,430 0.5445 0.220 0.213 0.217 0.198 0.220 8,636,362 0.2070 -6.45%
2006-07-25 0 0.620 0.610 0.620 0.620 0.630 451,000 281,890 0.6250 0.236 0.232 0.236 0.236 0.239 1,186,595 0.2376 0.00%
2006-07-24 0 0.620 0.610 0.620 0.610 0.630 380,000 235,880 0.6207 0.236 0.232 0.236 0.232 0.239 999,792 0.2359 -1.59%
2006-07-21 0 0.630 0.620 0.630 0.620 0.630 229,000 142,910 0.6241 0.239 0.236 0.239 0.236 0.239 602,506 0.2372 0.00%
2006-07-20 0 0.630 0.610 0.630 0.610 0.630 622,000 390,860 0.6284 0.239 0.232 0.239 0.232 0.239 1,636,502 0.2388 1.61%
2006-07-19 0 0.620 0.620 0.630 0.620 0.620 44,400 27,508 0.6195 0.236 0.236 0.239 0.236 0.236 116,818 0.2355 0.00%
2006-07-18 0 0.620 0.600 0.620 0.580 0.620 648,000 399,600 0.6167 0.236 0.228 0.236 0.220 0.236 1,704,909 0.2344 1.64%
2006-07-17 0 0.610 0.610 0.620 0.580 0.610 518,000 311,480 0.6013 0.232 0.232 0.236 0.220 0.232 1,362,875 0.2285 1.67%
2006-07-14 0 0.600 0.600 0.610 0.600 0.600 254,000 152,400 0.6000 0.228 0.228 0.232 0.228 0.228 668,282 0.2280 1.69%
2006-07-13 0 0.590 0.590 0.600 0.590 0.610 310,000 186,060 0.6002 0.224 0.224 0.228 0.224 0.232 815,620 0.2281 -3.28%
2006-07-12 0 0.610 0.600 0.610 0.600 0.610 194,000 117,920 0.6078 0.232 0.228 0.232 0.228 0.232 510,420 0.2310 0.00%
2006-07-11 0 0.610 0.600 0.610 0.600 0.610 430,000 258,300 0.6007 0.232 0.228 0.232 0.228 0.232 1,131,344 0.2283 1.67%
2006-07-10 0 0.600 0.590 0.610 0.600 0.600 82,000 49,200 0.6000 0.228 0.224 0.232 0.228 0.228 215,745 0.2280 1.69%
2006-07-07 0 0.590 0.590 0.610 0.590 0.600 122,000 72,600 0.5951 0.224 0.224 0.232 0.224 0.228 320,986 0.2262 0.00%
2006-07-06 0 0.590 0.590 0.600 0.590 0.590 101,200 59,684 0.5898 0.224 0.224 0.228 0.224 0.224 266,260 0.2242 -1.67%
2006-07-05 0 0.600 0.590 0.610 0.590 0.600 267,000 160,110 0.5997 0.228 0.224 0.232 0.224 0.228 702,486 0.2279 0.00%
2006-07-04 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.228 0.224 0.228 0.228 0.228 131,552 0.2280 -1.64%
2006-07-03 0 0.610 0.600 0.620 0.590 0.610 340,000 204,160 0.6005 0.232 0.228 0.236 0.224 0.232 894,551 0.2282 3.39%
2006-06-30 0 0.590 0.590 0.610 0.590 0.610 356,000 211,880 0.5952 0.224 0.224 0.232 0.224 0.232 936,647 0.2262 0.00%
2006-06-29 0 0.590 0.590 0.600 0.590 0.590 74,000 43,660 0.5900 0.224 0.224 0.228 0.224 0.224 194,696 0.2242 0.00%
2006-06-28 0 0.590 0.580 0.590 - - 0 0 - 0.224 0.220 0.224 - - 0 - 0.00%
2006-06-27 0 0.590 0.590 0.600 0.590 0.600 50,000 29,900 0.5980 0.224 0.224 0.228 0.224 0.228 131,552 0.2273 -1.67%
2006-06-26 0 0.600 0.590 0.600 0.600 0.620 230,000 139,360 0.6059 0.228 0.224 0.228 0.228 0.236 605,137 0.2303 1.69%
2006-06-23 0 0.590 0.580 0.590 0.580 0.590 222,000 130,820 0.5893 0.224 0.220 0.224 0.220 0.224 584,089 0.2240 -1.67%
2006-06-22 0 0.600 0.590 0.600 0.590 0.600 454,000 269,440 0.5935 0.228 0.224 0.228 0.224 0.228 1,194,488 0.2256 1.69%
2006-06-21 0 0.590 0.580 0.600 0.580 0.600 230,000 136,520 0.5936 0.224 0.220 0.228 0.220 0.228 605,137 0.2256 1.72%
2006-06-20 0 0.580 0.580 0.590 0.580 0.600 412,000 242,780 0.5893 0.220 0.220 0.224 0.220 0.228 1,083,985 0.2240 -1.69%
2006-06-19 0 0.590 0.590 0.600 0.590 0.600 240,000 141,700 0.5904 0.224 0.224 0.228 0.224 0.228 631,448 0.2244 0.00%
2006-06-16 0 0.590 0.590 0.600 0.580 0.590 374,000 220,120 0.5886 0.224 0.224 0.228 0.220 0.224 984,006 0.2237 1.72%
2006-06-15 0 0.580 0.570 0.580 0.580 0.580 226,000 131,080 0.5800 0.220 0.217 0.220 0.220 0.220 594,613 0.2204 1.75%
2006-06-14 0 0.570 0.570 0.590 0.570 0.580 289,000 166,510 0.5762 0.217 0.217 0.224 0.217 0.220 760,368 0.2190 -1.72%
2006-06-13 0 0.580 0.560 0.580 0.560 0.590 280,000 159,720 0.5704 0.220 0.213 0.220 0.213 0.224 736,689 0.2168 -1.69%
2006-06-12 0 0.590 0.580 0.600 0.590 0.590 250,000 147,500 0.5900 0.224 0.220 0.228 0.224 0.224 657,758 0.2242 0.00%
2006-06-09 0 0.590 0.580 0.600 0.580 0.590 276,000 160,180 0.5804 0.224 0.220 0.228 0.220 0.224 726,165 0.2206 1.72%
2006-06-08 0 0.580 0.580 0.590 0.570 0.590 448,000 259,360 0.5789 0.220 0.220 0.224 0.217 0.224 1,178,702 0.2200 -3.33%
2006-06-07 0 0.600 0.600 0.610 0.580 0.600 608,000 360,180 0.5924 0.228 0.228 0.232 0.220 0.228 1,599,667 0.2252 0.00%
2006-06-06 0 0.600 0.580 0.600 0.580 0.600 524,000 310,080 0.5918 0.228 0.220 0.228 0.220 0.228 1,378,661 0.2249 0.00%
2006-06-05 0 0.600 0.590 0.600 0.590 0.610 678,000 404,740 0.5970 0.228 0.224 0.228 0.224 0.232 1,783,840 0.2269 1.69%
2006-06-02 0 0.590 0.580 0.600 0.550 0.590 676,000 386,420 0.5716 0.224 0.220 0.228 0.209 0.224 1,778,578 0.2173 5.36%
2006-06-01 0 0.560 0.560 0.580 0.540 0.570 310,000 174,020 0.5614 0.213 0.213 0.220 0.205 0.217 815,620 0.2134 -1.75%
2006-05-30 0 0.570 0.570 0.580 0.570 0.580 142,000 82,060 0.5779 0.217 0.217 0.220 0.217 0.220 373,607 0.2196 -1.72%
2006-05-29 0 0.580 0.580 0.600 - - 0 0 - 0.220 0.220 0.228 - - 0 - 0.00%
2006-05-26 0 0.580 0.580 0.590 0.560 0.580 130,000 74,400 0.5723 0.220 0.220 0.224 0.213 0.220 342,034 0.2175 3.57%
2006-05-25 0 0.560 0.560 0.580 0.560 0.580 435,000 247,830 0.5697 0.213 0.213 0.220 0.213 0.220 1,144,499 0.2165 -3.45%
2006-05-24 0 0.580 0.580 0.600 0.580 0.580 494,000 286,520 0.5800 0.220 0.220 0.228 0.220 0.220 1,299,730 0.2204 0.00%
2006-05-23 0 0.580 0.580 0.590 0.570 0.580 124,000 71,620 0.5776 0.220 0.220 0.224 0.217 0.220 326,248 0.2195 0.00%
2006-05-22 0 0.580 0.570 0.600 0.580 0.600 426,000 251,540 0.5905 0.220 0.217 0.228 0.220 0.228 1,120,820 0.2244 -3.33%
2006-05-19 0 0.600 0.590 0.600 0.590 0.600 160,000 95,200 0.5950 0.228 0.224 0.228 0.224 0.228 420,965 0.2261 1.69%
2006-05-18 0 0.590 0.590 0.610 0.590 0.610 208,000 123,210 0.5924 0.224 0.224 0.232 0.224 0.232 547,255 0.2251 -3.28%
2006-05-17 0 0.610 0.600 0.620 0.600 0.610 426,000 256,700 0.6026 0.232 0.228 0.236 0.228 0.232 1,120,820 0.2290 1.67%
2006-05-16 0 0.600 0.600 0.610 0.590 0.600 434,000 260,100 0.5993 0.228 0.228 0.232 0.224 0.228 1,141,868 0.2278 0.00%
2006-05-15 0 0.600 0.600 0.610 0.600 0.610 390,000 234,060 0.6002 0.228 0.228 0.232 0.228 0.232 1,026,102 0.2281 0.00%
2006-05-12 0 0.600 0.600 0.610 0.600 0.610 334,000 203,040 0.6079 0.228 0.228 0.232 0.228 0.232 878,765 0.2311 -1.64%
2006-05-11 0 0.610 0.610 0.620 0.610 0.610 196,000 119,560 0.6100 0.232 0.232 0.236 0.232 0.232 515,682 0.2318 0.00%
2006-05-10 0 0.610 0.610 0.620 0.610 0.620 440,000 268,700 0.6107 0.232 0.232 0.236 0.232 0.236 1,157,654 0.2321 0.00%
2006-05-09 0 0.610 0.610 0.620 0.600 0.610 238,000 144,480 0.6071 0.232 0.232 0.236 0.228 0.232 626,186 0.2307 0.00%
2006-05-08 0 0.610 0.610 0.620 0.600 0.620 412,000 251,820 0.6112 0.232 0.232 0.236 0.228 0.236 1,083,985 0.2323 1.67%
2006-05-04 0 0.600 0.600 0.620 0.600 0.620 697,000 425,520 0.6105 0.228 0.228 0.236 0.228 0.236 1,833,829 0.2320 -1.64%
2006-05-03 0 0.610 0.610 0.620 0.610 0.620 405,000 247,560 0.6113 0.232 0.232 0.236 0.232 0.236 1,065,568 0.2323 0.00%
2006-05-02 0 0.610 0.610 0.620 0.600 0.620 226,000 138,020 0.6107 0.232 0.232 0.236 0.228 0.236 594,613 0.2321 0.00%
2006-04-28 0 0.610 0.600 0.620 0.600 0.630 312,000 189,960 0.6088 0.232 0.228 0.236 0.228 0.239 820,882 0.2314 -1.61%
2006-04-27 0 0.620 0.610 0.620 0.610 0.620 36,600 22,408 0.6122 0.236 0.232 0.236 0.232 0.236 96,296 0.2327 1.64%
2006-04-26 0 0.610 0.610 0.620 0.600 0.620 308,000 186,720 0.6062 0.232 0.232 0.236 0.228 0.236 810,358 0.2304 -1.61%
2006-04-25 0 0.620 0.600 0.620 0.600 0.620 1,106,000 672,400 0.6080 0.236 0.228 0.236 0.228 0.236 2,909,921 0.2311 1.64%
2006-04-24 0 0.610 0.610 0.620 0.610 0.630 1,374,000 847,800 0.6170 0.232 0.232 0.236 0.232 0.239 3,615,038 0.2345 -3.17%
2006-04-21 0 0.630 0.630 0.640 0.610 0.630 813,000 507,860 0.6247 0.239 0.239 0.243 0.232 0.239 2,139,029 0.2374 1.61%
2006-04-20 0 0.620 0.610 0.620 0.620 0.630 982,400 610,036 0.6210 0.236 0.232 0.236 0.236 0.239 2,584,726 0.2360 1.64%
2006-04-19 0 0.610 0.610 0.620 0.610 0.640 583,000 365,140 0.6263 0.232 0.232 0.236 0.232 0.243 1,533,892 0.2380 -4.69%
2006-04-18 0 0.640 0.630 0.640 0.630 0.650 812,000 519,180 0.6394 0.243 0.239 0.243 0.239 0.247 2,136,398 0.2430 0.00%
2006-04-13 0 0.640 0.630 0.650 0.620 0.640 430,600 272,920 0.6338 0.243 0.239 0.247 0.236 0.243 1,132,922 0.2409 3.23%
2006-04-12 0 0.620 0.620 0.630 0.620 0.640 832,800 523,260 0.6283 0.236 0.236 0.239 0.236 0.243 2,191,123 0.2388 -3.12%
2006-04-11 0 0.640 0.630 0.640 0.630 0.650 2,504,000 1,599,320 0.6387 0.243 0.239 0.243 0.239 0.247 6,588,104 0.2428 3.23%
2006-04-10 0 0.620 0.620 0.630 0.610 0.620 486,000 299,720 0.6167 0.236 0.236 0.239 0.232 0.236 1,278,681 0.2344 1.64%
2006-04-07 0 0.610 0.600 0.620 0.600 0.620 790,000 480,680 0.6085 0.232 0.228 0.236 0.228 0.236 2,078,515 0.2313 0.00%
2006-04-06 0 0.610 0.610 0.620 0.610 0.620 712,000 436,720 0.6134 0.232 0.232 0.236 0.232 0.236 1,873,295 0.2331 0.00%
2006-04-04 0 0.610 0.600 0.620 0.600 0.610 1,174,000 708,040 0.6031 0.232 0.228 0.236 0.228 0.232 3,088,831 0.2292 0.00%
2006-04-03 0 0.610 0.600 0.610 0.600 0.610 278,000 166,960 0.6006 0.232 0.228 0.232 0.228 0.232 731,427 0.2283 1.67%
2006-03-31 0 0.600 0.590 0.610 0.600 0.610 330,000 198,100 0.6003 0.228 0.224 0.232 0.228 0.232 868,241 0.2282 0.00%
2006-03-30 0 0.600 0.590 0.610 0.590 0.610 1,316,000 789,480 0.5999 0.228 0.224 0.232 0.224 0.232 3,462,438 0.2280 -1.64%
2006-03-29 0 0.610 0.610 0.620 0.610 0.620 144,000 88,300 0.6132 0.232 0.232 0.236 0.232 0.236 378,869 0.2331 0.00%
2006-03-28 0 0.610 0.600 0.620 0.590 0.630 690,000 417,100 0.6045 0.232 0.228 0.236 0.224 0.239 1,815,412 0.2298 -3.17%
2006-03-27 0 0.630 0.620 0.630 0.610 0.630 201,000 124,330 0.6186 0.239 0.236 0.239 0.232 0.239 528,837 0.2351 0.00%
2006-03-24 0 0.630 0.620 0.630 0.620 0.630 972,000 610,960 0.6286 0.239 0.236 0.239 0.236 0.239 2,557,363 0.2389 0.00%
2006-03-23 0 0.630 0.620 0.630 0.620 0.630 747,000 470,000 0.6292 0.239 0.236 0.239 0.236 0.239 1,965,381 0.2391 0.00%
2006-03-22 0 0.630 0.620 0.630 0.620 0.640 668,000 422,440 0.6324 0.239 0.236 0.239 0.236 0.243 1,757,529 0.2404 -1.56%
2006-03-21 0 0.640 0.630 0.640 0.610 0.640 641,000 399,990 0.6240 0.243 0.239 0.243 0.232 0.243 1,686,491 0.2372 4.92%
2006-03-20 0 0.610 0.600 0.620 0.600 0.620 1,076,000 654,520 0.6083 0.232 0.228 0.236 0.228 0.236 2,830,990 0.2312 1.67%
2006-03-17 0 0.600 0.600 0.610 0.590 0.600 539,000 323,050 0.5994 0.228 0.228 0.232 0.224 0.228 1,418,126 0.2278 0.00%
2006-03-16 0 0.600 0.590 0.600 0.600 0.600 129,000 77,350 0.5996 0.228 0.224 0.228 0.228 0.228 339,403 0.2279 0.00%
2006-03-15 0 0.600 0.590 0.610 0.590 0.600 946,000 560,940 0.5930 0.228 0.224 0.232 0.224 0.228 2,488,956 0.2254 0.00%
2006-03-14 0 0.600 0.590 0.610 0.580 0.600 1,224,000 726,460 0.5935 0.228 0.224 0.232 0.220 0.228 3,220,383 0.2256 1.69%
2006-03-13 0 0.590 0.580 0.600 0.580 0.590 1,268,000 747,040 0.5891 0.224 0.220 0.228 0.220 0.224 3,336,148 0.2239 -1.67%
2006-03-10 0 0.600 0.590 0.600 0.580 0.600 2,896,000 1,710,740 0.5907 0.228 0.224 0.228 0.220 0.228 7,619,468 0.2245 0.00%
2006-03-09 0 0.600 0.590 0.610 0.600 0.610 1,106,000 665,700 0.6019 0.228 0.224 0.232 0.228 0.232 2,909,921 0.2288 0.00%
2006-03-08 0 0.600 0.600 0.610 0.580 0.620 2,151,000 1,278,050 0.5942 0.228 0.228 0.232 0.220 0.236 5,659,350 0.2258 0.00%
2006-03-07 0 0.600 0.600 0.620 0.600 0.610 844,000 512,350 0.6070 0.228 0.228 0.236 0.228 0.232 2,220,591 0.2307 -1.64%
2006-03-06 0 0.610 0.610 0.620 0.600 0.610 1,925,350 1,174,390 0.6100 0.232 0.232 0.236 0.228 0.232 5,065,657 0.2318 0.00%
2006-03-03 0 0.610 0.610 0.630 0.610 0.620 484,000 298,800 0.6174 0.232 0.232 0.239 0.232 0.236 1,273,419 0.2346 0.00%
2006-03-02 0 0.610 0.610 0.620 0.610 0.620 620,000 379,200 0.6116 0.232 0.232 0.236 0.232 0.236 1,631,240 0.2325 -1.61%
2006-03-01 0 0.620 0.610 0.620 0.610 0.630 828,000 507,660 0.6131 0.236 0.232 0.236 0.232 0.239 2,178,494 0.2330 1.64%
2006-02-28 0 0.610 0.610 0.630 0.610 0.630 850,000 527,500 0.6206 0.232 0.232 0.239 0.232 0.239 2,236,377 0.2359 -1.61%
2006-02-27 0 0.620 0.620 0.630 0.610 0.640 1,286,000 799,940 0.6220 0.236 0.236 0.239 0.232 0.243 3,383,507 0.2364 -1.59%
2006-02-24 0 0.630 0.620 0.630 0.620 0.630 454,000 284,180 0.6259 0.239 0.236 0.239 0.236 0.239 1,194,488 0.2379 1.61%
2006-02-23 0 0.620 0.620 0.630 0.620 0.630 783,200 490,476 0.6262 0.236 0.236 0.239 0.236 0.239 2,060,624 0.2380 0.00%
2006-02-22 0 0.620 0.620 0.630 0.610 0.630 573,000 354,060 0.6179 0.236 0.236 0.239 0.232 0.239 1,507,581 0.2349 0.00%
2006-02-21 0 0.620 0.620 0.640 0.620 0.640 1,140,000 718,760 0.6305 0.236 0.236 0.243 0.236 0.243 2,999,376 0.2396 0.00%
2006-02-20 0 0.620 0.620 0.630 0.620 0.630 372,500 234,235 0.6288 0.236 0.236 0.239 0.236 0.239 980,059 0.2390 0.00%
2006-02-17 0 0.620 0.620 0.630 0.610 0.630 504,600 312,548 0.6194 0.236 0.236 0.239 0.232 0.239 1,327,619 0.2354 1.64%
2006-02-16 0 0.610 0.610 0.630 0.610 0.630 1,107,000 687,630 0.6212 0.232 0.232 0.239 0.232 0.239 2,912,552 0.2361 -3.17%
2006-02-15 0 0.630 0.620 0.640 0.620 0.640 884,000 554,540 0.6273 0.239 0.236 0.243 0.236 0.243 2,325,832 0.2384 -1.56%
2006-02-14 0 0.640 0.630 0.640 0.640 0.640 506,000 323,840 0.6400 0.243 0.239 0.243 0.243 0.243 1,331,302 0.2433 1.59%
2006-02-13 0 0.630 0.630 0.640 0.630 0.650 556,000 355,460 0.6393 0.239 0.239 0.243 0.239 0.247 1,462,854 0.2430 -1.56%
2006-02-10 0 0.640 0.630 0.640 0.630 0.640 222,000 141,680 0.6382 0.243 0.239 0.243 0.239 0.243 584,089 0.2426 1.59%
2006-02-09 0 0.630 0.630 0.640 0.620 0.640 736,000 463,380 0.6296 0.239 0.239 0.243 0.236 0.243 1,936,439 0.2393 0.00%
2006-02-08 0 0.630 0.620 0.630 0.630 0.640 978,000 617,440 0.6313 0.239 0.236 0.239 0.239 0.243 2,573,149 0.2400 0.00%
2006-02-07 0 0.630 0.630 0.640 0.630 0.650 720,000 459,140 0.6377 0.239 0.239 0.243 0.239 0.247 1,894,343 0.2424 -1.56%
2006-02-06 0 0.640 0.630 0.640 0.620 0.640 296,000 189,360 0.6397 0.243 0.239 0.243 0.236 0.243 778,785 0.2431 3.23%
2006-02-03 0 0.620 0.620 0.630 0.610 0.620 1,038,000 638,560 0.6152 0.236 0.236 0.239 0.232 0.236 2,731,011 0.2338 -1.59%
2006-02-02 0 0.630 0.620 0.630 0.620 0.640 1,226,000 773,680 0.6311 0.239 0.236 0.239 0.236 0.243 3,225,645 0.2399 0.00%
2006-02-01 0 0.630 0.610 0.630 0.610 0.630 1,904,000 1,179,860 0.6197 0.239 0.232 0.239 0.232 0.239 5,009,485 0.2355 3.28%
2006-01-27 0 0.610 0.610 0.630 0.610 0.630 1,936,000 1,204,620 0.6222 0.232 0.232 0.239 0.232 0.239 5,093,678 0.2365 0.00%
2006-01-26 0 0.610 0.610 0.620 0.610 0.630 506,000 313,820 0.6202 0.232 0.232 0.236 0.232 0.239 1,331,302 0.2357 0.00%
2006-01-25 0 0.610 0.610 0.620 0.610 0.620 850,000 520,500 0.6124 0.232 0.232 0.236 0.232 0.236 2,236,377 0.2327 0.00%
2006-01-24 0 0.610 0.600 0.610 0.600 0.610 822,000 496,800 0.6044 0.232 0.228 0.232 0.228 0.232 2,162,708 0.2297 5.17%
2006-01-23 0 0.580 0.570 0.590 0.570 0.600 1,062,000 619,960 0.5838 0.220 0.217 0.224 0.217 0.228 2,794,156 0.2219 -1.69%
2006-01-20 0 0.590 0.580 0.610 0.580 0.610 972,000 576,420 0.5930 0.224 0.220 0.232 0.220 0.232 2,557,363 0.2254 -3.28%
2006-01-19 0 0.610 0.600 0.610 0.590 0.610 350,000 209,960 0.5999 0.232 0.228 0.232 0.224 0.232 920,861 0.2280 3.39%
2006-01-18 0 0.590 0.590 0.600 0.590 0.600 396,000 233,920 0.5907 0.224 0.224 0.228 0.224 0.228 1,041,889 0.2245 -1.67%
2006-01-17 0 0.600 0.590 0.600 0.590 0.600 849,000 505,860 0.5958 0.228 0.224 0.228 0.224 0.228 2,233,746 0.2265 0.00%
2006-01-16 0 0.600 0.600 0.610 0.600 0.610 762,000 458,620 0.6019 0.228 0.228 0.232 0.228 0.232 2,004,846 0.2288 -1.64%
2006-01-13 0 0.610 0.610 0.620 0.590 0.630 1,056,000 640,400 0.6064 0.232 0.232 0.236 0.224 0.239 2,778,370 0.2305 -1.61%
2006-01-12 0 0.620 0.620 0.630 0.620 0.620 469,300 290,914 0.6199 0.236 0.236 0.239 0.236 0.236 1,234,743 0.2356 0.00%
2006-01-11 0 0.620 0.620 0.630 0.620 0.630 466,000 290,000 0.6223 0.236 0.236 0.239 0.236 0.239 1,226,061 0.2365 0.00%
2006-01-10 0 0.620 0.620 0.640 0.620 0.650 1,296,000 815,660 0.6294 0.236 0.236 0.243 0.236 0.247 3,409,817 0.2392 -4.62%
2006-01-09 0 0.650 0.640 0.660 0.640 0.660 1,294,000 841,640 0.6504 0.247 0.243 0.251 0.243 0.251 3,404,555 0.2472 0.00%
2006-01-06 0 0.650 0.640 0.660 0.630 0.650 2,090,000 1,332,680 0.6376 0.247 0.243 0.251 0.239 0.247 5,498,857 0.2424 0.00%
2006-01-05 0 0.650 0.640 0.650 0.640 0.660 884,000 573,100 0.6483 0.247 0.243 0.247 0.243 0.251 2,325,832 0.2464 0.00%
2006-01-04 0 0.650 0.640 0.650 0.620 0.650 1,104,800 696,312 0.6303 0.247 0.243 0.247 0.236 0.247 2,906,764 0.2395 4.84%
2006-01-03 0 0.620 0.610 0.630 0.600 0.620 666,000 411,200 0.6174 0.236 0.232 0.239 0.228 0.236 1,752,267 0.2347 1.64%
2005-12-30 0 0.610 0.600 0.620 0.600 0.610 1,422,000 856,000 0.6020 0.232 0.228 0.236 0.228 0.232 3,741,327 0.2288 1.67%
2005-12-29 0 0.600 0.600 0.610 0.570 0.600 1,412,000 844,920 0.5984 0.228 0.228 0.232 0.217 0.228 3,715,017 0.2274 1.69%
2005-12-28 0 0.590 0.580 0.590 0.580 0.600 1,406,000 836,480 0.5949 0.224 0.220 0.224 0.220 0.228 3,699,231 0.2261 -1.67%
2005-12-23 0 0.600 0.600 0.610 0.570 0.610 2,742,400 1,641,976 0.5987 0.228 0.228 0.232 0.217 0.232 7,215,342 0.2276 5.26%
2005-12-22 0 0.570 0.570 0.580 0.510 0.590 6,255,000 3,480,010 0.5564 0.217 0.217 0.220 0.194 0.224 16,457,104 0.2115 -1.72%
2005-12-21 0 0.580 0.580 0.590 0.570 0.670 7,658,500 4,586,235 0.5988 0.220 0.220 0.224 0.217 0.255 20,149,757 0.2276 -19.44%
2005-12-20 0 0.720 0.720 0.730 0.700 0.730 814,000 577,860 0.7099 0.274 0.274 0.277 0.266 0.277 2,141,660 0.2698 4.35%
2005-12-19 0 0.690 0.690 0.700 0.680 0.700 1,554,000 1,081,160 0.6957 0.262 0.262 0.266 0.258 0.266 4,088,624 0.2644 1.47%
2005-12-16 0 0.680 0.680 0.690 0.680 0.700 1,900,000 1,305,740 0.6872 0.258 0.258 0.262 0.258 0.266 4,998,961 0.2612 -2.86%
2005-12-15 0 0.700 0.700 0.710 0.700 0.700 692,000 484,400 0.7000 0.266 0.266 0.270 0.266 0.266 1,820,674 0.2661 0.00%
2005-12-14 0 0.700 0.690 0.700 0.700 0.710 756,000 532,040 0.7038 0.266 0.262 0.266 0.266 0.270 1,989,060 0.2675 0.00%
2005-12-13 0 0.700 0.700 0.710 0.700 0.720 890,200 626,594 0.7039 0.266 0.266 0.270 0.266 0.274 2,342,145 0.2675 -2.78%
2005-12-12 0 0.720 0.710 0.720 0.710 0.720 566,000 401,900 0.7101 0.274 0.270 0.274 0.270 0.274 1,489,164 0.2699 2.86%
2005-12-09 0 0.700 0.700 0.710 0.700 0.710 1,206,000 847,820 0.7030 0.266 0.266 0.270 0.266 0.270 3,173,024 0.2672 1.45%
2005-12-08 0 0.690 0.690 0.700 0.690 0.710 390,000 272,180 0.6979 0.262 0.262 0.266 0.262 0.270 1,026,102 0.2653 -1.43%
2005-12-07 0 0.700 0.700 0.710 0.700 0.710 284,000 199,560 0.7027 0.266 0.266 0.270 0.266 0.270 747,213 0.2671 0.00%
2005-12-06 0 0.700 0.690 0.700 0.700 0.740 1,104,000 782,000 0.7083 0.266 0.262 0.266 0.266 0.281 2,904,659 0.2692 -5.41%
2005-12-05 0 0.740 0.730 0.740 0.730 0.740 206,000 150,560 0.7309 0.281 0.277 0.281 0.277 0.281 541,993 0.2778 0.00%
2005-12-02 0 0.740 0.740 0.750 0.730 0.740 978,000 717,340 0.7335 0.281 0.281 0.285 0.277 0.281 2,573,149 0.2788 2.78%
2005-12-01 0 0.720 0.720 0.730 0.710 0.730 590,000 423,700 0.7181 0.274 0.274 0.277 0.270 0.277 1,552,309 0.2729 0.00%
2005-11-30 0 0.720 0.710 0.720 0.710 0.720 206,000 147,820 0.7176 0.274 0.270 0.274 0.270 0.274 541,993 0.2727 1.41%
2005-11-29 0 0.710 0.710 0.720 0.710 0.710 372,000 264,120 0.7100 0.270 0.270 0.274 0.270 0.270 978,744 0.2699 1.43%
2005-11-28 0 0.700 0.700 0.730 0.700 0.720 512,000 366,300 0.7154 0.266 0.266 0.277 0.266 0.274 1,347,088 0.2719 -1.41%
2005-11-25 0 0.710 0.710 0.720 0.700 0.710 288,000 203,700 0.7073 0.270 0.270 0.274 0.266 0.270 757,737 0.2688 1.43%
2005-11-24 0 0.700 0.700 0.710 0.700 0.700 530,000 371,000 0.7000 0.266 0.266 0.270 0.266 0.266 1,394,447 0.2661 -1.41%
2005-11-23 0 0.710 0.710 0.720 0.700 0.710 320,000 226,700 0.7084 0.270 0.270 0.274 0.266 0.270 841,930 0.2693 1.43%
2005-11-22 0 0.700 0.700 0.710 0.700 0.710 612,000 430,920 0.7041 0.266 0.266 0.270 0.266 0.270 1,610,191 0.2676 0.00%
2005-11-21 0 0.700 0.700 0.710 0.690 0.700 152,000 106,300 0.6993 0.266 0.266 0.270 0.262 0.266 399,917 0.2658 0.00%
2005-11-18 0 0.700 0.700 0.710 0.690 0.700 191,000 133,550 0.6992 0.266 0.266 0.270 0.262 0.266 502,527 0.2658 -1.41%
2005-11-17 0 0.710 0.690 0.710 0.700 0.710 294,000 206,240 0.7015 0.270 0.262 0.270 0.266 0.270 773,523 0.2666 1.43%
2005-11-16 0 0.700 0.700 0.710 0.700 0.710 96,000 67,300 0.7010 0.266 0.266 0.270 0.266 0.270 252,579 0.2665 0.00%
2005-11-15 0 0.700 0.700 0.710 0.700 0.700 240,000 168,000 0.7000 0.266 0.266 0.270 0.266 0.266 631,448 0.2661 -1.41%
2005-11-14 0 0.710 0.700 0.710 0.700 0.710 526,000 373,360 0.7098 0.270 0.266 0.270 0.266 0.270 1,383,923 0.2698 0.00%
2005-11-11 0 0.710 0.690 0.710 0.690 0.710 514,000 358,800 0.6981 0.270 0.262 0.270 0.262 0.270 1,352,350 0.2653 1.43%
2005-11-10 0 0.700 0.680 0.700 0.680 0.700 500,000 344,980 0.6900 0.266 0.258 0.266 0.258 0.266 1,315,516 0.2622 1.45%
2005-11-09 0 0.690 0.680 0.690 0.680 0.690 460,000 315,160 0.6851 0.262 0.258 0.262 0.258 0.262 1,210,275 0.2604 2.99%
2005-11-08 0 0.670 0.660 0.670 0.670 0.680 632,000 426,900 0.6755 0.255 0.251 0.255 0.255 0.258 1,662,812 0.2567 -1.47%
2005-11-07 0 0.680 0.670 0.680 0.670 0.710 1,092,000 758,640 0.6947 0.258 0.255 0.258 0.255 0.270 2,873,087 0.2641 -2.86%
2005-11-04 0 0.700 0.710 0.720 0.690 0.800 2,480,000 1,785,120 0.7198 0.266 0.270 0.274 0.262 0.304 6,524,959 0.2736 4.48%
2005-11-03 0 0.670 0.670 0.690 0.650 0.700 1,952,000 1,325,880 0.6792 0.255 0.255 0.262 0.247 0.266 5,135,774 0.2582 4.69%
2005-11-02 0 0.640 0.640 0.650 0.630 0.640 324,000 207,160 0.6394 0.243 0.243 0.247 0.239 0.243 852,454 0.2430 1.59%
2005-11-01 0 0.630 0.630 0.640 0.630 0.640 748,500 473,960 0.6332 0.239 0.239 0.243 0.239 0.243 1,969,327 0.2407 3.28%
2005-10-31 0 0.610 0.610 0.620 0.610 0.640 1,122,000 699,520 0.6235 0.232 0.232 0.236 0.232 0.243 2,952,018 0.2370 0.00%
2005-10-28 0 0.610 0.610 0.620 0.610 0.640 1,034,400 644,832 0.6234 0.232 0.232 0.236 0.232 0.243 2,721,539 0.2369 -4.69%
2005-10-27 0 0.640 0.630 0.650 0.630 0.650 1,377,230 879,118 0.6383 0.243 0.239 0.247 0.239 0.247 3,623,536 0.2426 -3.03%
2005-10-26 0 0.660 0.660 0.670 0.650 0.680 504,000 334,900 0.6645 0.251 0.251 0.255 0.247 0.258 1,326,040 0.2526 -1.49%
2005-10-25 0 0.670 0.670 0.680 0.670 0.690 626,000 425,880 0.6803 0.255 0.255 0.258 0.255 0.262 1,647,026 0.2586 -1.47%
2005-10-24 0 0.680 0.670 0.690 0.680 0.700 606,000 416,160 0.6867 0.258 0.255 0.262 0.258 0.266 1,594,405 0.2610 -2.86%
2005-10-21 0 0.700 0.700 0.710 0.700 0.700 290,000 203,000 0.7000 0.266 0.266 0.270 0.266 0.266 762,999 0.2661 -1.41%
2005-10-20 0 0.710 0.700 0.710 0.700 0.720 310,000 221,400 0.7142 0.270 0.266 0.270 0.266 0.274 815,620 0.2714 0.00%
2005-10-19 0 0.710 0.700 0.720 0.700 0.710 768,000 540,320 0.7035 0.270 0.266 0.274 0.266 0.270 2,020,632 0.2674 0.00%
2005-10-18 0 0.710 0.710 0.720 0.710 0.730 380,000 272,820 0.7179 0.270 0.270 0.274 0.270 0.277 999,792 0.2729 -2.74%
2005-10-17 0 0.730 0.710 0.740 0.710 0.730 1,372,000 995,780 0.7258 0.277 0.270 0.281 0.270 0.277 3,609,776 0.2759 0.00%
2005-10-14 0 0.730 0.730 0.750 0.730 0.750 450,000 332,420 0.7387 0.277 0.277 0.285 0.277 0.285 1,183,964 0.2808 -2.67%
2005-10-13 0 0.750 0.730 0.750 0.730 0.750 1,190,000 882,660 0.7417 0.285 0.277 0.285 0.277 0.285 3,130,928 0.2819 0.00%
2005-10-12 0 0.750 0.740 0.750 0.740 0.760 724,000 546,200 0.7544 0.285 0.281 0.285 0.281 0.289 1,904,867 0.2867 0.00%
2005-10-10 0 0.750 0.740 0.750 0.750 0.760 308,000 231,100 0.7503 0.285 0.281 0.285 0.285 0.289 810,358 0.2852 1.35%
2005-10-07 0 0.740 0.740 0.750 0.740 0.750 298,000 222,060 0.7452 0.281 0.281 0.285 0.281 0.285 784,047 0.2832 0.00%
2005-10-06 0 0.740 0.740 0.750 0.740 0.750 1,128,000 842,480 0.7469 0.281 0.281 0.285 0.281 0.285 2,967,804 0.2839 -1.33%
2005-10-05 0 0.750 0.750 0.760 0.750 0.760 714,000 541,000 0.7577 0.285 0.285 0.289 0.285 0.289 1,878,557 0.2880 -1.32%
2005-10-04 0 0.760 0.760 0.770 0.750 0.760 1,060,000 804,000 0.7585 0.289 0.289 0.293 0.285 0.289 2,788,894 0.2883 0.00%
2005-10-03 0 0.760 0.750 0.760 0.740 0.760 344,000 258,660 0.7519 0.289 0.285 0.289 0.281 0.289 905,075 0.2858 1.33%
2005-09-30 0 0.750 0.750 0.760 0.750 0.760 574,000 431,600 0.7519 0.285 0.285 0.289 0.285 0.289 1,510,212 0.2858 -1.32%
2005-09-29 0 0.760 0.750 0.760 0.740 0.760 996,000 747,080 0.7501 0.289 0.285 0.289 0.281 0.289 2,620,508 0.2851 0.00%
2005-09-28 0 0.760 0.740 0.760 0.750 0.760 244,000 183,380 0.7516 0.289 0.281 0.289 0.285 0.289 641,972 0.2857 1.33%
2005-09-27 0 0.750 0.740 0.750 0.750 0.760 962,000 722,020 0.7505 0.285 0.281 0.285 0.285 0.289 2,531,053 0.2853 -1.32%
2005-09-26 0 0.760 0.760 0.770 0.760 0.770 316,000 242,060 0.7660 0.289 0.289 0.293 0.289 0.293 831,406 0.2911 0.00%
2005-09-23 0 0.760 0.760 0.770 0.750 0.770 408,000 309,440 0.7584 0.289 0.289 0.293 0.285 0.293 1,073,461 0.2883 1.33%
2005-09-22 0 0.750 0.750 0.760 0.750 0.760 288,000 216,600 0.7521 0.285 0.285 0.289 0.285 0.289 757,737 0.2859 -1.32%
2005-09-21 0 0.760 0.760 0.770 0.750 0.770 574,000 435,360 0.7585 0.289 0.289 0.293 0.285 0.293 1,510,212 0.2883 -1.30%
2005-09-20 0 0.770 0.760 0.770 0.760 0.770 568,400 434,208 0.7639 0.293 0.289 0.293 0.289 0.293 1,495,479 0.2903 1.32%
2005-09-16 0 0.760 0.760 0.770 0.760 0.770 676,000 515,940 0.7632 0.289 0.289 0.293 0.289 0.293 1,778,578 0.2901 0.00%
2005-09-15 0 0.760 0.760 0.770 0.760 0.770 460,000 350,440 0.7618 0.289 0.289 0.293 0.289 0.293 1,210,275 0.2896 -1.30%
2005-09-14 0 0.770 0.760 0.770 0.760 0.770 676,000 520,400 0.7698 0.293 0.289 0.293 0.289 0.293 1,778,578 0.2926 0.00%
2005-09-13 0 0.770 0.770 0.780 0.770 0.770 554,000 426,580 0.7700 0.293 0.293 0.296 0.293 0.293 1,457,592 0.2927 0.00%
2005-09-12 0 0.770 0.760 0.770 0.770 0.790 1,616,000 1,250,080 0.7736 0.293 0.289 0.293 0.293 0.300 4,251,747 0.2940 -1.28%
2005-09-09 0 0.780 0.780 0.790 0.780 0.800 1,694,200 1,334,528 0.7877 0.296 0.296 0.300 0.296 0.304 4,457,494 0.2994 1.30%
2005-09-08 0 0.770 0.770 0.780 0.770 0.790 802,000 621,160 0.7745 0.293 0.293 0.296 0.293 0.300 2,110,088 0.2944 0.00%
2005-09-07 0 0.770 0.770 0.780 0.770 0.790 534,000 417,940 0.7827 0.293 0.293 0.296 0.293 0.300 1,404,971 0.2975 -1.28%
2005-09-06 0 0.780 0.780 0.790 0.780 0.790 902,000 705,160 0.7818 0.296 0.296 0.300 0.296 0.300 2,373,191 0.2971 0.00%
2005-09-05 0 0.780 0.770 0.780 0.780 0.800 1,410,000 1,107,680 0.7856 0.296 0.293 0.296 0.296 0.304 3,709,755 0.2986 0.00%
2005-09-02 0 0.780 0.780 0.790 0.780 0.820 1,774,000 1,407,540 0.7934 0.296 0.296 0.300 0.296 0.312 4,667,451 0.3016 -3.70%
2005-09-01 0 0.810 0.810 0.820 0.780 0.830 3,026,000 2,458,660 0.8125 0.308 0.308 0.312 0.296 0.315 7,961,502 0.3088 3.85%
2005-08-31 0 0.780 0.770 0.780 0.760 0.780 584,000 449,940 0.7704 0.296 0.293 0.296 0.289 0.296 1,536,523 0.2928 1.30%
2005-08-30 0 0.770 0.760 0.770 0.740 0.780 1,392,000 1,049,880 0.7542 0.293 0.289 0.293 0.281 0.296 3,662,396 0.2867 2.67%
2005-08-29 0 0.750 0.750 0.760 0.740 0.760 1,036,000 778,300 0.7513 0.285 0.285 0.289 0.281 0.289 2,725,749 0.2855 -1.32%
2005-08-26 0 0.760 0.750 0.760 0.740 0.780 2,704,000 2,019,500 0.7469 0.289 0.285 0.289 0.281 0.296 7,114,310 0.2839 -1.30%
2005-08-25 0 0.770 0.770 0.780 0.740 0.780 2,492,000 1,890,860 0.7588 0.293 0.293 0.296 0.281 0.296 6,556,531 0.2884 -1.28%
2005-08-24 0 0.780 0.770 0.780 0.770 0.800 1,534,000 1,189,040 0.7751 0.296 0.293 0.296 0.293 0.304 4,036,003 0.2946 -1.27%
2005-08-23 0 0.790 0.790 0.800 0.790 0.800 2,294,000 1,816,400 0.7918 0.300 0.300 0.304 0.300 0.304 6,035,587 0.3009 -1.25%
2005-08-22 0 0.800 0.800 0.810 0.800 0.840 1,544,000 1,270,420 0.8228 0.304 0.304 0.308 0.304 0.319 4,062,313 0.3127 -3.61%
2005-08-19 0 0.830 0.830 0.840 0.830 0.850 1,358,000 1,137,500 0.8376 0.315 0.315 0.319 0.315 0.323 3,572,941 0.3184 -1.19%
2005-08-18 0 0.840 0.840 0.850 0.840 0.870 2,481,000 2,129,580 0.8584 0.319 0.319 0.323 0.319 0.331 6,527,590 0.3262 -2.33%
2005-08-17 0 0.860 0.860 0.870 0.850 0.880 3,602,000 3,092,720 0.8586 0.327 0.327 0.331 0.323 0.334 9,476,977 0.3263 -3.37%
2005-08-16 0 1.050 1.040 1.050 1.040 1.050 8,255,900 8,644,866 1.0471 0.338 0.335 0.338 0.335 0.338 25,626,531 0.3373 0.96%
2005-08-15 0 1.040 1.040 1.050 1.030 1.050 3,984,800 4,140,244 1.0390 0.335 0.335 0.338 0.332 0.338 12,368,924 0.3347 0.97%
2005-08-12 0 1.030 1.030 1.040 1.020 1.050 5,352,000 5,546,380 1.0363 0.332 0.332 0.335 0.329 0.338 16,612,749 0.3339 -1.90%
2005-08-11 0 1.050 1.040 1.050 1.040 1.050 2,560,000 2,677,960 1.0461 0.338 0.335 0.338 0.335 0.338 7,946,307 0.3370 0.00%
2005-08-10 0 1.050 1.050 1.060 1.040 1.050 3,082,000 3,231,020 1.0484 0.338 0.338 0.341 0.335 0.338 9,566,609 0.3377 0.00%
2005-08-09 0 1.050 1.040 1.050 1.040 1.060 2,858,000 2,990,360 1.0463 0.338 0.335 0.338 0.335 0.341 8,871,307 0.3371 -0.94%
2005-08-08 0 1.060 1.050 1.060 1.040 1.070 6,620,600 6,982,072 1.0546 0.341 0.338 0.341 0.335 0.345 20,550,517 0.3398 0.95%
2005-08-05 0 1.050 1.040 1.050 1.030 1.050 4,213,200 4,371,080 1.0375 0.338 0.335 0.338 0.332 0.338 13,077,884 0.3342 0.96%
2005-08-04 0 1.040 1.040 1.050 1.040 1.050 6,016,000 6,261,700 1.0408 0.335 0.335 0.338 0.335 0.338 18,673,822 0.3353 0.00%
2005-08-03 0 1.040 1.030 1.040 1.030 1.050 4,466,000 4,639,000 1.0387 0.335 0.332 0.335 0.332 0.338 13,862,582 0.3346 0.00%
2005-08-02 0 1.040 1.030 1.040 1.030 1.050 4,766,000 4,944,700 1.0375 0.335 0.332 0.335 0.332 0.338 14,793,790 0.3342 0.97%
2005-08-01 0 1.030 1.020 1.030 1.010 1.050 10,104,000 10,403,140 1.0296 0.332 0.329 0.332 0.325 0.338 31,363,082 0.3317 0.00%
2005-07-29 0 1.030 1.020 1.030 1.010 1.080 24,398,000 25,462,460 1.0436 0.332 0.329 0.332 0.325 0.348 75,732,035 0.3362 -3.74%
2005-07-28 0 1.070 1.060 1.070 0.920 1.110 25,437,400 27,181,356 1.0686 0.345 0.341 0.345 0.296 0.358 78,958,360 0.3442 15.05%
2005-07-27 0 0.930 0.920 0.930 0.920 0.940 690,000 639,400 0.9267 0.300 0.296 0.300 0.296 0.303 2,141,778 0.2985 3.33%
2005-07-26 0 0.900 0.900 0.920 0.900 0.920 336,000 307,440 0.9150 0.290 0.290 0.296 0.290 0.296 1,042,953 0.2948 -2.17%
2005-07-25 0 0.920 0.910 0.930 0.910 0.940 1,469,000 1,364,480 0.9288 0.296 0.293 0.300 0.293 0.303 4,559,815 0.2992 -1.08%
2005-07-22 0 0.930 0.920 0.930 0.920 0.930 614,000 568,320 0.9256 0.300 0.296 0.300 0.296 0.300 1,905,872 0.2982 1.09%
2005-07-21 0 0.920 0.920 0.930 0.900 0.930 2,282,600 2,103,948 0.9217 0.296 0.296 0.300 0.290 0.300 7,085,251 0.2969 4.55%
2005-07-20 0 0.880 0.880 0.900 0.880 0.890 496,800 439,552 0.8848 0.284 0.284 0.290 0.284 0.287 1,542,080 0.2850 0.00%
2005-07-19 0 0.880 0.880 0.890 0.880 0.880 232,000 204,160 0.8800 0.284 0.284 0.287 0.284 0.284 720,134 0.2835 0.00%
2005-07-18 0 0.880 0.870 0.880 0.870 0.890 428,000 378,440 0.8842 0.284 0.280 0.284 0.280 0.287 1,328,523 0.2849 0.00%
2005-07-15 0 0.880 0.870 0.880 0.850 0.880 196,400 170,644 0.8689 0.284 0.280 0.284 0.274 0.284 609,631 0.2799 2.33%
2005-07-14 0 0.860 0.850 0.870 0.860 0.870 878,000 757,520 0.8628 0.277 0.274 0.280 0.277 0.280 2,725,335 0.2780 -1.15%
2005-07-13 0 0.870 0.860 0.870 0.870 0.890 458,000 401,400 0.8764 0.280 0.277 0.280 0.280 0.287 1,421,644 0.2823 -1.14%
2005-07-12 0 0.880 0.870 0.880 0.880 0.880 170,000 149,600 0.8800 0.284 0.280 0.284 0.284 0.284 527,684 0.2835 1.15%
2005-07-11 0 0.870 0.870 0.890 0.870 0.890 544,400 478,916 0.8797 0.280 0.280 0.287 0.280 0.287 1,689,832 0.2834 -1.14%
2005-07-08 0 0.880 0.870 0.880 0.880 0.880 476,000 418,880 0.8800 0.284 0.280 0.284 0.284 0.284 1,477,517 0.2835 0.00%
2005-07-07 0 0.880 0.870 0.890 0.880 0.890 402,000 354,620 0.8821 0.284 0.280 0.287 0.284 0.287 1,247,819 0.2842 0.00%
2005-07-06 0 0.880 0.880 0.890 0.880 0.900 300,000 267,240 0.8908 0.284 0.284 0.287 0.284 0.290 931,208 0.2870 0.00%
2005-07-05 0 0.880 0.880 0.900 0.880 0.900 640,000 566,440 0.8851 0.284 0.284 0.290 0.284 0.290 1,986,577 0.2851 -1.12%
2005-07-04 0 0.890 0.880 0.900 0.880 0.890 202,000 179,380 0.8880 0.287 0.284 0.290 0.284 0.287 627,013 0.2861 1.14%
2005-06-30 0 0.880 0.870 0.890 0.880 0.900 730,000 643,680 0.8818 0.284 0.280 0.287 0.284 0.290 2,265,939 0.2841 -1.12%
2005-06-29 0 0.890 0.890 0.900 0.890 0.900 420,000 376,220 0.8958 0.287 0.287 0.290 0.287 0.290 1,303,691 0.2886 0.00%
2005-06-28 0 0.890 0.880 0.900 0.890 0.920 620,000 559,140 0.9018 0.287 0.284 0.290 0.287 0.296 1,924,496 0.2905 -5.32%
2005-06-27 0 0.940 0.940 0.950 0.750 0.950 3,650,000 3,225,960 0.8838 0.303 0.303 0.306 0.242 0.306 11,329,696 0.2847 2.17%
2005-06-24 0 0.920 0.910 0.920 0.880 0.920 2,879,100 2,610,946 0.9069 0.296 0.293 0.296 0.284 0.296 8,936,802 0.2922 2.22%
2005-06-23 0 0.900 0.900 0.910 0.830 0.910 5,375,000 4,684,600 0.8716 0.290 0.290 0.293 0.267 0.293 16,684,142 0.2808 3.45%
2005-06-22 0 0.870 0.870 0.880 0.870 0.930 4,186,000 3,760,120 0.8983 0.280 0.280 0.284 0.280 0.300 12,993,454 0.2894 -5.43%
2005-06-21 0 0.920 0.910 0.920 0.920 0.920 458,000 421,360 0.9200 0.296 0.293 0.296 0.296 0.296 1,421,644 0.2964 0.00%
2005-06-20 0 0.920 0.920 0.930 0.910 0.920 600,000 551,600 0.9193 0.296 0.296 0.300 0.293 0.296 1,862,416 0.2962 0.00%
2005-06-17 0 0.920 0.920 0.930 0.910 0.930 392,000 360,380 0.9193 0.296 0.296 0.300 0.293 0.300 1,216,778 0.2962 0.00%
2005-06-16 0 0.920 0.910 0.930 0.910 0.940 413,200 379,376 0.9181 0.296 0.293 0.300 0.293 0.303 1,282,584 0.2958 0.00%
2005-06-15 0 0.920 0.920 0.930 0.920 0.920 380,000 349,600 0.9200 0.296 0.296 0.300 0.296 0.296 1,179,530 0.2964 0.00%
2005-06-14 0 0.920 0.920 0.930 0.920 0.920 436,000 401,120 0.9200 0.296 0.296 0.300 0.296 0.296 1,353,355 0.2964 0.00%
2005-06-13 0 0.920 0.920 0.930 0.920 0.940 654,500 608,690 0.9300 0.296 0.296 0.300 0.296 0.303 2,031,585 0.2996 -1.08%
2005-06-10 0 0.930 0.930 0.950 0.930 0.950 426,000 399,640 0.9381 0.300 0.300 0.306 0.300 0.306 1,322,315 0.3022 -1.06%
2005-06-09 0 0.940 0.940 0.950 0.930 0.950 678,000 637,820 0.9407 0.303 0.303 0.306 0.300 0.306 2,104,530 0.3031 -2.08%
2005-06-08 0 0.960 0.950 0.970 0.950 0.960 532,000 509,860 0.9584 0.309 0.306 0.312 0.306 0.309 1,651,342 0.3088 1.05%
2005-06-07 0 0.950 0.950 0.960 0.940 0.970 980,000 937,580 0.9567 0.306 0.306 0.309 0.303 0.312 3,041,946 0.3082 1.06%
2005-06-06 0 0.940 0.930 0.940 0.930 0.950 148,000 138,200 0.9338 0.303 0.300 0.303 0.300 0.306 459,396 0.3008 0.00%
2005-06-03 0 0.940 0.930 0.940 0.930 0.940 240,000 223,520 0.9313 0.303 0.300 0.303 0.300 0.303 744,966 0.3000 1.08%
2005-06-02 0 0.930 0.930 0.940 0.920 0.930 664,000 614,360 0.9252 0.300 0.300 0.303 0.296 0.300 2,061,073 0.2981 1.09%
2005-06-01 0 0.920 0.920 0.930 0.910 0.920 639,000 587,730 0.9198 0.296 0.296 0.300 0.293 0.296 1,983,473 0.2963 -1.08%
2005-05-31 0 0.930 0.930 0.940 0.930 0.930 292,000 271,560 0.9300 0.300 0.300 0.303 0.300 0.300 906,376 0.2996 0.00%
2005-05-30 0 0.930 0.930 0.940 0.930 0.930 174,000 161,820 0.9300 0.300 0.300 0.303 0.300 0.300 540,101 0.2996 -1.06%
2005-05-27 0 0.940 0.930 0.940 0.930 0.940 782,000 730,100 0.9336 0.303 0.300 0.303 0.300 0.303 2,427,349 0.3008 1.08%
2005-05-26 0 0.930 0.920 0.930 0.930 0.930 154,000 143,220 0.9300 0.300 0.296 0.300 0.300 0.300 478,020 0.2996 -1.06%
2005-05-25 0 0.940 0.930 0.940 0.940 0.950 392,000 370,240 0.9445 0.303 0.300 0.303 0.303 0.306 1,216,778 0.3043 0.00%
2005-05-24 0 0.940 0.940 0.950 0.930 0.940 590,000 550,700 0.9334 0.303 0.303 0.306 0.300 0.303 1,831,376 0.3007 1.08%
2005-05-23 0 0.930 0.930 0.940 0.930 0.940 290,000 270,500 0.9328 0.300 0.300 0.303 0.300 0.303 900,168 0.3005 1.09%
2005-05-20 0 0.920 0.920 0.930 0.910 0.930 323,000 295,140 0.9137 0.296 0.296 0.300 0.293 0.300 1,002,601 0.2944 1.10%
2005-05-19 0 0.910 0.910 0.920 0.900 0.920 228,000 207,640 0.9107 0.293 0.293 0.296 0.290 0.296 707,718 0.2934 1.11%
2005-05-18 0 0.900 0.900 0.920 0.900 0.910 1,725,600 1,567,300 0.9083 0.290 0.290 0.296 0.290 0.293 5,356,308 0.2926 0.00%
2005-05-17 0 0.900 0.900 0.910 0.900 0.930 1,716,000 1,561,480 0.9100 0.290 0.290 0.293 0.290 0.300 5,326,509 0.2932 -4.26%
2005-05-13 0 0.940 0.930 0.940 0.930 0.960 1,864,000 1,752,960 0.9404 0.303 0.300 0.303 0.300 0.309 5,785,905 0.3030 -2.08%
2005-05-12 0 0.960 0.960 0.970 0.960 0.970 1,278,000 1,228,000 0.9609 0.309 0.309 0.312 0.309 0.312 3,966,946 0.3096 -1.03%
2005-05-11 0 0.970 0.970 0.980 0.960 0.990 2,586,000 2,538,040 0.9815 0.312 0.312 0.316 0.309 0.319 8,027,012 0.3162 -2.02%
2005-05-10 0 0.990 0.980 0.990 0.950 1.020 3,825,400 3,795,216 0.9921 0.319 0.316 0.319 0.306 0.329 11,874,142 0.3196 4.21%
2005-05-09 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2005-04-22 0 0.950 0.950 0.960 0.930 0.950 956,000 895,620 0.9368 0.306 0.306 0.309 0.300 0.306 2,967,449 0.3018 3.26%
2005-04-21 0 0.920 0.920 0.940 0.910 0.930 1,021,000 942,970 0.9236 0.296 0.296 0.303 0.293 0.300 3,169,211 0.2975 0.00%
2005-04-20 0 0.920 0.910 0.930 0.910 0.920 372,000 342,020 0.9194 0.296 0.293 0.300 0.293 0.296 1,154,698 0.2962 1.10%
2005-04-19 0 0.910 0.910 0.920 0.890 0.910 1,562,000 1,417,460 0.9075 0.293 0.293 0.296 0.287 0.293 4,848,489 0.2924 2.25%
2005-04-18 0 0.890 0.880 0.900 0.890 0.910 1,882,000 1,685,100 0.8954 0.287 0.284 0.290 0.287 0.293 5,841,778 0.2885 -2.20%
2005-04-15 0 0.910 0.900 0.910 0.910 0.930 734,000 669,340 0.9119 0.293 0.290 0.293 0.293 0.300 2,278,355 0.2938 -1.09%
2005-04-14 0 0.920 0.910 0.920 0.910 0.930 374,000 344,440 0.9210 0.296 0.293 0.296 0.293 0.300 1,160,906 0.2967 0.00%
2005-04-13 0 0.920 0.920 0.930 0.920 0.920 488,000 448,960 0.9200 0.296 0.296 0.300 0.296 0.296 1,514,765 0.2964 0.00%
2005-04-12 0 0.920 0.910 0.920 0.920 0.930 852,000 785,960 0.9225 0.296 0.293 0.296 0.296 0.300 2,644,630 0.2972 -1.08%
2005-04-11 0 0.930 0.930 0.940 0.930 0.930 232,000 215,760 0.9300 0.300 0.300 0.303 0.300 0.300 720,134 0.2996 0.00%
2005-04-08 0 0.930 0.930 0.940 0.930 0.940 1,049,000 979,610 0.9339 0.300 0.300 0.303 0.300 0.303 3,256,124 0.3009 0.00%
2005-04-07 0 0.930 0.930 0.940 0.910 0.930 1,242,000 1,139,740 0.9177 0.300 0.300 0.303 0.293 0.300 3,855,201 0.2956 2.20%
2005-04-06 0 0.910 0.910 0.920 0.910 0.940 1,998,000 1,836,740 0.9193 0.293 0.293 0.296 0.293 0.303 6,201,845 0.2962 -3.19%
2005-04-04 0 0.940 0.930 0.940 0.930 0.940 342,000 321,280 0.9394 0.303 0.300 0.303 0.300 0.303 1,061,577 0.3026 -1.05%
2005-04-01 0 0.950 0.940 0.950 0.930 0.950 136,000 127,600 0.9382 0.306 0.303 0.306 0.300 0.306 422,148 0.3023 0.00%
2005-03-31 0 0.950 0.940 0.950 0.940 0.950 670,000 636,200 0.9496 0.306 0.303 0.306 0.303 0.306 2,079,698 0.3059 1.06%
2005-03-30 0 0.940 0.930 0.940 0.930 0.950 303,000 284,780 0.9399 0.303 0.300 0.303 0.300 0.306 940,520 0.3028 0.00%
2005-03-29 0 0.940 0.940 0.950 0.940 0.950 230,000 216,280 0.9403 0.303 0.303 0.306 0.303 0.306 713,926 0.3029 -1.05%
2005-03-24 0 0.950 0.940 0.970 0.940 0.970 510,000 488,700 0.9582 0.306 0.303 0.312 0.303 0.312 1,583,053 0.3087 1.06%
2005-03-23 0 0.940 0.940 0.960 0.910 0.940 732,000 677,580 0.9257 0.303 0.303 0.309 0.293 0.303 2,272,147 0.2982 0.00%
2005-03-22 0 0.940 0.930 0.940 0.930 0.960 2,188,800 2,067,900 0.9448 0.303 0.300 0.303 0.300 0.309 6,794,093 0.3044 -2.08%
2005-03-21 0 0.960 0.960 0.970 0.960 1.010 2,192,000 2,164,260 0.9873 0.309 0.309 0.312 0.309 0.325 6,804,026 0.3181 -4.95%
2005-03-18 0 1.010 1.000 1.010 1.000 1.010 1,066,000 1,076,460 1.0098 0.325 0.322 0.325 0.322 0.325 3,308,892 0.3253 1.00%
2005-03-17 0 1.000 1.000 1.020 1.000 1.020 696,000 703,100 1.0102 0.322 0.322 0.329 0.322 0.329 2,160,402 0.3254 -1.96%
2005-03-16 0 1.020 1.010 1.020 1.000 1.020 1,616,000 1,626,460 1.0065 0.329 0.325 0.329 0.322 0.329 5,016,107 0.3242 2.00%
2005-03-15 0 1.000 0.990 1.000 1.000 1.020 1,272,000 1,278,840 1.0054 0.322 0.319 0.322 0.322 0.329 3,948,322 0.3239 -1.96%
2005-03-14 0 1.020 1.020 1.030 1.020 1.040 1,114,000 1,144,600 1.0275 0.329 0.329 0.332 0.329 0.335 3,457,885 0.3310 0.00%
2005-03-11 0 1.020 1.020 1.030 1.010 1.030 1,218,000 1,242,560 1.0202 0.329 0.329 0.332 0.325 0.332 3,780,704 0.3287 0.99%
2005-03-10 0 1.010 1.010 1.020 0.990 1.010 1,658,000 1,663,660 1.0034 0.325 0.325 0.329 0.319 0.325 5,146,476 0.3233 1.00%
2005-03-09 0 1.000 1.000 1.020 1.000 1.040 2,248,000 2,285,840 1.0168 0.322 0.322 0.329 0.322 0.335 6,977,851 0.3276 -0.99%
2005-03-08 0 1.010 1.000 1.010 1.000 1.020 870,000 878,320 1.0096 0.325 0.322 0.325 0.322 0.329 2,700,503 0.3252 1.00%
2005-03-07 0 1.000 1.000 1.010 0.990 1.040 5,962,000 6,048,980 1.0146 0.322 0.322 0.325 0.319 0.335 18,506,205 0.3269 -1.96%
2005-03-04 0 1.020 1.010 1.020 0.970 1.050 15,696,000 15,974,380 1.0177 0.329 0.325 0.329 0.312 0.338 48,720,798 0.3279 6.25%
2005-03-03 0 0.960 0.960 0.970 0.940 0.980 2,497,000 2,385,370 0.9553 0.309 0.309 0.312 0.303 0.316 7,750,754 0.3078 -1.03%
2005-03-02 0 0.970 0.970 0.980 0.960 0.990 4,922,000 4,805,120 0.9763 0.312 0.312 0.316 0.309 0.319 15,278,018 0.3145 1.04%
2005-03-01 0 0.960 0.960 0.970 0.940 0.960 1,936,000 1,846,520 0.9538 0.309 0.309 0.312 0.303 0.309 6,009,395 0.3073 -1.03%
2005-02-28 0 0.970 0.960 0.970 0.960 1.000 5,816,000 5,709,400 0.9817 0.312 0.309 0.312 0.309 0.322 18,053,017 0.3163 0.00%
2005-02-25 0 0.970 0.960 0.970 0.910 0.980 7,194,053 6,761,746 0.9399 0.312 0.309 0.312 0.293 0.316 22,330,530 0.3028 6.59%
2005-02-24 0 0.910 0.910 0.920 0.900 0.920 1,531,200 1,392,232 0.9092 0.293 0.293 0.296 0.290 0.296 4,752,885 0.2929 0.00%
2005-02-23 0 0.910 0.900 0.910 0.900 0.920 1,056,000 957,040 0.9063 0.293 0.290 0.293 0.290 0.296 3,277,852 0.2920 0.00%
2005-02-22 0 0.910 0.900 0.910 0.910 0.920 757,000 690,380 0.9120 0.293 0.290 0.293 0.293 0.296 2,349,748 0.2938 -1.09%
2005-02-21 0 0.920 0.910 0.930 0.920 0.930 1,222,000 1,128,780 0.9237 0.296 0.293 0.300 0.296 0.300 3,793,120 0.2976 -1.08%
2005-02-18 0 0.930 0.920 0.930 0.910 0.930 540,000 495,580 0.9177 0.300 0.296 0.300 0.293 0.300 1,676,174 0.2957 2.20%
2005-02-17 0 0.910 0.910 0.930 0.910 0.930 692,000 637,700 0.9215 0.293 0.293 0.300 0.293 0.300 2,147,986 0.2969 -2.15%
2005-02-16 0 0.930 0.920 0.940 0.920 0.940 1,210,000 1,123,120 0.9282 0.300 0.296 0.303 0.296 0.303 3,755,872 0.2990 0.00%
2005-02-15 0 0.930 0.920 0.930 0.920 0.930 606,000 562,020 0.9274 0.300 0.296 0.300 0.296 0.300 1,881,040 0.2988 0.00%
2005-02-14 0 0.930 0.920 0.930 0.910 0.950 1,584,000 1,478,460 0.9334 0.300 0.296 0.300 0.293 0.306 4,916,778 0.3007 0.00%
2005-02-08 0 0.930 0.930 0.940 0.920 0.940 440,000 408,940 0.9294 0.300 0.300 0.303 0.296 0.303 1,365,772 0.2994 -1.06%
2005-02-07 0 0.940 0.930 0.940 0.910 0.950 2,814,000 2,617,080 0.9300 0.303 0.300 0.303 0.293 0.306 8,734,730 0.2996 4.44%
2005-02-04 0 0.900 0.900 0.910 0.900 0.920 1,070,000 972,540 0.9089 0.290 0.290 0.293 0.290 0.296 3,321,308 0.2928 1.12%
2005-02-03 0 0.890 0.880 0.890 0.890 0.890 590,000 525,100 0.8900 0.287 0.284 0.287 0.287 0.287 1,831,376 0.2867 0.00%
2005-02-02 0 0.890 0.870 0.890 0.870 0.900 2,578,000 2,258,580 0.8761 0.287 0.280 0.287 0.280 0.290 8,002,180 0.2822 0.00%
2005-02-01 0 0.890 0.880 0.890 0.880 0.910 1,055,400 945,974 0.8963 0.287 0.284 0.287 0.284 0.293 3,275,989 0.2888 -1.11%
2005-01-31 0 0.900 0.900 0.910 0.900 0.920 384,000 349,740 0.9108 0.290 0.290 0.293 0.290 0.296 1,191,946 0.2934 -2.17%
2005-01-28 0 0.920 0.910 0.920 0.910 0.920 594,000 543,400 0.9148 0.296 0.293 0.296 0.293 0.296 1,843,792 0.2947 0.00%
2005-01-27 0 0.920 0.910 0.920 0.910 0.920 217,000 198,890 0.9165 0.296 0.293 0.296 0.293 0.296 673,574 0.2953 1.10%
2005-01-26 0 0.910 0.900 0.920 0.910 0.910 968,000 880,880 0.9100 0.293 0.290 0.296 0.293 0.293 3,004,698 0.2932 0.00%
2005-01-25 0 0.910 0.900 0.910 0.900 0.910 2,160,000 1,951,300 0.9034 0.293 0.290 0.293 0.290 0.293 6,704,697 0.2910 0.00%
2005-01-24 0 0.910 0.910 0.920 0.900 0.940 716,000 652,100 0.9108 0.293 0.293 0.296 0.290 0.303 2,222,483 0.2934 -3.19%
2005-01-21 0 0.940 0.920 0.940 0.920 0.960 1,724,000 1,610,320 0.9341 0.303 0.296 0.303 0.296 0.309 5,351,341 0.3009 -1.05%
2005-01-20 0 0.950 0.940 0.950 0.910 0.960 2,524,000 2,381,940 0.9437 0.306 0.303 0.306 0.293 0.309 7,834,562 0.3040 3.26%
2005-01-19 0 0.920 0.920 0.930 0.900 0.920 682,000 621,400 0.9111 0.296 0.296 0.300 0.290 0.296 2,116,946 0.2935 1.10%
2005-01-18 0 0.910 0.910 0.930 0.910 0.950 1,772,000 1,641,000 0.9261 0.293 0.293 0.300 0.293 0.306 5,500,335 0.2983 0.00%
2005-01-17 0 0.910 0.900 0.920 0.890 0.910 698,000 628,060 0.8998 0.293 0.290 0.296 0.287 0.293 2,166,610 0.2899 2.25%
2005-01-14 0 0.890 0.890 0.900 0.880 0.910 247,400 221,830 0.8966 0.287 0.287 0.290 0.284 0.293 767,936 0.2889 -2.20%
2005-01-13 0 0.910 0.900 0.920 0.890 0.910 810,600 731,210 0.9021 0.293 0.290 0.296 0.287 0.293 2,516,124 0.2906 3.41%
2005-01-12 0 0.880 0.880 0.890 0.860 0.900 874,000 768,140 0.8789 0.284 0.284 0.287 0.277 0.290 2,712,919 0.2831 -1.12%
2005-01-11 0 0.890 0.880 0.900 0.880 0.890 296,000 263,060 0.8887 0.287 0.284 0.290 0.284 0.287 918,792 0.2863 1.14%
2005-01-10 0 0.880 0.880 0.900 0.870 0.900 1,206,000 1,066,800 0.8846 0.284 0.284 0.290 0.280 0.290 3,743,456 0.2850 0.00%
2005-01-07 0 0.880 0.870 0.890 0.880 0.920 1,686,000 1,519,260 0.9011 0.284 0.280 0.287 0.284 0.296 5,233,388 0.2903 -3.30%
2005-01-06 0 0.910 0.910 0.920 0.910 0.920 1,080,000 986,900 0.9138 0.293 0.293 0.296 0.293 0.296 3,352,348 0.2944 0.00%
2005-01-05 0 0.910 0.910 0.920 0.900 0.920 1,576,000 1,427,280 0.9056 0.293 0.293 0.296 0.290 0.296 4,891,946 0.2918 -1.09%
2005-01-04 0 0.920 0.910 0.920 0.910 0.920 1,170,000 1,075,340 0.9191 0.296 0.293 0.296 0.293 0.296 3,631,711 0.2961 -1.08%
2005-01-03 0 0.930 0.920 0.930 0.920 0.950 622,000 577,160 0.9279 0.300 0.296 0.300 0.296 0.306 1,930,704 0.2989 -1.06%
2004-12-31 0 0.940 0.930 0.940 0.930 0.940 1,175,000 1,094,600 0.9316 0.303 0.300 0.303 0.300 0.303 3,647,231 0.3001 3.30%
2004-12-30 0 0.910 0.900 0.920 0.910 0.930 1,412,000 1,290,040 0.9136 0.293 0.290 0.296 0.293 0.300 4,382,885 0.2943 -2.15%
2004-12-29 0 0.930 0.920 0.930 0.910 0.940 1,201,000 1,108,400 0.9229 0.300 0.296 0.300 0.293 0.303 3,727,936 0.2973 0.00%
2004-12-28 0 0.930 0.920 0.930 0.910 0.930 429,700 395,291 0.9199 0.300 0.296 0.300 0.293 0.300 1,333,800 0.2964 0.00%
2004-12-24 0 0.930 0.930 0.940 0.930 0.960 863,000 804,000 0.9316 0.300 0.300 0.303 0.300 0.309 2,678,775 0.3001 -1.06%
2004-12-23 0 0.940 0.930 0.950 0.920 0.950 524,000 491,360 0.9377 0.303 0.300 0.306 0.296 0.306 1,626,510 0.3021 1.08%
2004-12-22 0 0.930 0.930 0.940 0.930 0.980 1,390,700 1,308,850 0.9411 0.300 0.300 0.303 0.300 0.316 4,316,769 0.3032 -2.31%
2004-12-21 0 0.980 0.970 0.980 0.960 0.980 1,454,000 1,410,940 0.9704 0.307 0.304 0.307 0.300 0.307 4,645,997 0.3037 3.16%
2004-12-20 0 0.950 0.950 0.960 0.950 0.960 932,000 885,440 0.9500 0.297 0.297 0.300 0.297 0.300 2,978,039 0.2973 0.00%
2004-12-17 0 0.950 0.940 0.960 0.940 0.960 1,174,000 1,116,440 0.9510 0.297 0.294 0.300 0.294 0.300 3,751,307 0.2976 0.00%
2004-12-16 0 0.950 0.950 0.960 0.950 0.960 1,190,000 1,131,040 0.9505 0.297 0.297 0.300 0.297 0.300 3,802,432 0.2975 -1.04%
2004-12-15 0 0.960 0.960 0.970 0.950 0.970 838,000 804,780 0.9604 0.300 0.300 0.304 0.297 0.304 2,677,679 0.3006 -1.03%
2004-12-14 0 0.970 0.950 0.970 0.950 0.980 1,025,000 988,060 0.9640 0.304 0.297 0.304 0.297 0.307 3,275,204 0.3017 1.04%
2004-12-13 0 0.960 0.950 0.960 0.940 0.970 2,274,000 2,163,680 0.9515 0.300 0.297 0.300 0.294 0.304 7,266,160 0.2978 -1.03%
2004-12-10 0 0.970 0.970 0.990 0.970 0.990 2,528,000 2,464,180 0.9748 0.304 0.304 0.310 0.304 0.310 8,077,772 0.3051 -2.02%
2004-12-09 0 0.990 0.980 1.000 0.980 1.000 1,650,000 1,632,000 0.9891 0.310 0.307 0.313 0.307 0.313 5,272,280 0.3095 0.00%
2004-12-08 0 0.990 0.980 0.990 0.990 0.990 824,000 815,760 0.9900 0.310 0.307 0.310 0.310 0.310 2,632,945 0.3098 0.00%
2004-12-07 0 0.990 0.990 1.000 0.990 1.010 1,624,000 1,613,660 0.9936 0.310 0.310 0.313 0.310 0.316 5,189,202 0.3110 -1.98%
2004-12-06 0 1.010 1.000 1.010 0.990 1.020 1,674,000 1,689,960 1.0095 0.316 0.313 0.316 0.310 0.319 5,348,968 0.3159 2.02%
2004-12-03 0 0.990 0.980 0.990 0.980 1.030 6,218,000 6,236,200 1.0029 0.310 0.307 0.310 0.307 0.322 19,868,507 0.3139 -3.88%
2004-12-02 0 1.030 1.020 1.030 1.020 1.070 5,978,000 6,186,400 1.0349 0.322 0.319 0.322 0.319 0.335 19,101,630 0.3239 -1.90%
2004-12-01 0 1.050 1.040 1.050 1.000 1.140 15,290,000 16,446,120 1.0756 0.329 0.325 0.329 0.313 0.357 48,856,462 0.3366 -3.67%
2004-11-30 0 1.090 1.090 1.100 1.080 1.110 2,340,000 2,566,380 1.0967 0.341 0.341 0.344 0.338 0.347 7,477,052 0.3432 0.00%
2004-11-29 0 1.090 1.090 1.100 1.080 1.110 2,978,000 3,276,940 1.1004 0.341 0.341 0.344 0.338 0.347 9,515,667 0.3444 0.93%
2004-11-26 0 1.080 1.070 1.090 1.070 1.110 4,304,000 4,699,420 1.0919 0.338 0.335 0.341 0.335 0.347 13,752,663 0.3417 -1.82%
2004-11-25 0 1.100 1.090 1.100 1.080 1.140 3,751,000 4,178,300 1.1139 0.344 0.341 0.344 0.338 0.357 11,985,650 0.3486 -0.90%
2004-11-24 0 1.110 1.110 1.140 1.070 1.140 5,214,000 5,808,360 1.1140 0.347 0.347 0.357 0.335 0.357 16,660,405 0.3486 3.74%
2004-11-23 0 1.070 1.070 1.080 1.070 1.090 2,640,000 2,850,440 1.0797 0.335 0.335 0.338 0.335 0.341 8,435,648 0.3379 -0.93%
2004-11-22 0 1.080 1.070 1.080 1.070 1.080 1,958,000 2,107,700 1.0765 0.338 0.335 0.338 0.335 0.338 6,256,439 0.3369 -0.92%
2004-11-19 0 1.090 1.090 1.100 1.070 1.100 1,886,000 2,043,900 1.0837 0.341 0.341 0.344 0.335 0.344 6,026,376 0.3392 1.87%
2004-11-18 0 1.070 1.070 1.080 1.070 1.090 918,000 990,140 1.0786 0.335 0.335 0.338 0.335 0.341 2,933,305 0.3376 0.00%
2004-11-17 0 1.070 1.070 1.080 1.060 1.080 1,484,000 1,583,280 1.0669 0.335 0.335 0.338 0.332 0.338 4,741,857 0.3339 0.00%
2004-11-16 0 1.070 1.060 1.070 1.070 1.090 1,632,000 1,764,960 1.0815 0.335 0.332 0.335 0.335 0.341 5,214,764 0.3385 -1.83%
2004-11-15 0 1.090 1.080 1.090 1.090 1.120 2,364,000 2,614,000 1.1058 0.341 0.338 0.341 0.341 0.351 7,553,739 0.3461 0.00%
2004-11-12 0 1.090 1.090 1.100 1.090 1.120 3,240,000 3,559,440 1.0986 0.341 0.341 0.344 0.341 0.351 10,352,841 0.3438 0.93%
2004-11-11 0 1.080 1.080 1.090 1.060 1.100 2,322,000 2,517,460 1.0842 0.338 0.338 0.341 0.332 0.344 7,419,536 0.3393 0.93%
2004-11-10 0 1.070 1.060 1.070 1.050 1.140 10,060,000 10,929,880 1.0865 0.335 0.332 0.335 0.329 0.357 32,144,932 0.3400 -5.31%
2004-11-09 0 1.130 1.120 1.130 1.120 1.160 15,832,000 18,078,980 1.1419 0.354 0.351 0.354 0.351 0.363 50,588,326 0.3574 1.80%
2004-11-08 0 1.110 1.100 1.110 1.030 1.110 15,456,000 16,448,720 1.0642 0.347 0.344 0.347 0.322 0.347 49,386,885 0.3331 8.82%
2004-11-05 0 1.020 1.010 1.020 1.000 1.090 13,592,000 14,047,440 1.0335 0.319 0.316 0.319 0.313 0.341 43,430,806 0.3234 0.99%
2004-11-04 0 1.010 1.010 1.020 0.950 1.080 25,492,000 26,265,758 1.0304 0.316 0.316 0.319 0.297 0.338 81,455,129 0.3225 9.78%
2004-11-03 0 0.920 0.910 0.930 0.900 0.920 1,148,000 1,047,920 0.9128 0.288 0.285 0.291 0.282 0.288 3,668,229 0.2857 2.22%
2004-11-02 0 0.900 0.900 0.910 0.900 0.920 748,000 682,800 0.9128 0.282 0.282 0.285 0.282 0.288 2,390,100 0.2857 0.00%
2004-11-01 0 0.900 0.900 0.910 0.890 0.900 556,000 498,000 0.8957 0.282 0.282 0.285 0.279 0.282 1,776,599 0.2803 0.00%
2004-10-29 0 0.900 0.900 0.910 0.900 0.920 270,000 245,000 0.9074 0.282 0.282 0.285 0.282 0.288 862,737 0.2840 -2.17%
2004-10-28 0 0.920 0.920 0.930 0.910 0.930 810,000 745,100 0.9199 0.288 0.288 0.291 0.285 0.291 2,588,210 0.2879 1.10%
2004-10-27 0 0.910 0.910 0.920 0.910 0.920 542,000 494,040 0.9115 0.285 0.285 0.288 0.285 0.288 1,731,864 0.2853 0.00%
2004-10-26 0 0.910 0.900 0.920 0.910 0.920 1,116,000 1,015,840 0.9103 0.285 0.282 0.288 0.285 0.288 3,565,979 0.2849 -1.09%
2004-10-25 0 0.920 0.910 0.920 0.900 0.920 224,000 203,620 0.9090 0.288 0.285 0.288 0.282 0.288 715,752 0.2845 -1.08%
2004-10-21 0 0.930 0.920 0.930 0.910 0.940 514,000 475,060 0.9242 0.291 0.288 0.291 0.285 0.294 1,642,395 0.2892 -1.06%
2004-10-20 0 0.940 0.920 0.930 0.920 0.940 462,000 426,720 0.9236 0.294 0.288 0.291 0.288 0.294 1,476,238 0.2891 -1.05%
2004-10-19 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.297 0.291 0.297 0.297 0.297 63,906 0.2973 0.00%
2004-10-18 0 0.950 0.940 0.950 0.940 0.950 466,000 440,340 0.9449 0.297 0.294 0.297 0.294 0.297 1,489,020 0.2957 0.00%
2004-10-15 0 0.950 0.930 0.960 0.920 0.950 510,000 478,300 0.9378 0.297 0.291 0.300 0.288 0.297 1,629,614 0.2935 1.06%
2004-10-14 0 0.940 0.930 0.940 0.920 0.940 1,018,000 946,840 0.9301 0.294 0.291 0.294 0.288 0.294 3,252,837 0.2911 0.00%
2004-10-13 0 0.940 0.930 0.940 0.920 0.970 1,416,000 1,325,600 0.9362 0.294 0.291 0.294 0.288 0.304 4,524,575 0.2930 -2.08%
2004-10-12 0 0.960 0.950 0.960 0.950 0.990 854,000 819,640 0.9598 0.300 0.297 0.300 0.297 0.310 2,728,804 0.3004 1.05%
2004-10-11 0 0.950 0.940 0.950 0.950 0.970 1,302,000 1,246,020 0.9570 0.297 0.294 0.297 0.297 0.304 4,160,308 0.2995 -3.06%
2004-10-08 0 0.980 0.970 0.980 0.960 1.000 1,054,000 1,021,920 0.9696 0.307 0.304 0.307 0.300 0.313 3,367,869 0.3034 -1.01%
2004-10-07 0 0.990 0.990 1.000 0.960 1.040 2,752,000 2,770,860 1.0069 0.310 0.310 0.313 0.300 0.325 8,793,524 0.3151 2.06%
2004-10-06 0 0.970 0.950 0.970 0.960 0.990 1,012,000 990,600 0.9789 0.304 0.297 0.304 0.300 0.310 3,233,665 0.3063 -2.02%
2004-10-05 0 0.990 0.980 0.990 0.940 1.000 2,658,000 2,594,660 0.9762 0.310 0.307 0.310 0.294 0.313 8,493,164 0.3055 5.32%
2004-10-04 0 0.940 0.940 0.950 0.940 0.960 1,096,000 1,040,100 0.9490 0.294 0.294 0.297 0.294 0.300 3,502,072 0.2970 -1.05%
2004-09-30 0 0.950 0.940 0.950 0.930 0.950 648,000 609,540 0.9406 0.297 0.294 0.297 0.291 0.297 2,070,568 0.2944 3.26%
2004-09-28 0 0.920 0.920 0.930 0.900 0.930 1,548,000 1,414,220 0.9136 0.288 0.288 0.291 0.282 0.291 4,946,357 0.2859 -2.13%
2004-09-27 0 0.940 0.940 0.950 0.930 0.940 1,340,000 1,256,700 0.9378 0.294 0.294 0.297 0.291 0.294 4,281,730 0.2935 0.00%
2004-09-24 0 0.940 0.940 0.950 0.930 0.960 1,650,000 1,562,600 0.9470 0.294 0.294 0.297 0.291 0.300 5,272,280 0.2964 -3.09%
2004-09-23 0 0.970 0.960 0.970 0.960 0.970 2,008,000 1,940,800 0.9665 0.304 0.300 0.304 0.300 0.304 6,416,205 0.3025 0.00%
2004-09-22 0 0.970 0.960 0.970 0.960 1.000 1,704,000 1,672,920 0.9818 0.304 0.300 0.304 0.300 0.313 5,444,827 0.3072 -2.02%
2004-09-21 0 0.990 0.980 1.000 0.980 1.010 2,396,000 2,385,800 0.9957 0.310 0.307 0.313 0.307 0.316 7,655,990 0.3116 -1.00%
2004-09-20 0 1.000 0.990 1.010 0.980 1.030 2,748,000 2,734,760 0.9952 0.313 0.310 0.316 0.307 0.322 8,780,743 0.3114 -1.96%
2004-09-17 0 1.020 1.020 1.030 1.000 1.100 4,140,000 4,278,300 1.0334 0.319 0.319 0.322 0.313 0.344 13,228,630 0.3234 -6.42%
2004-09-16 0 1.090 1.090 1.100 1.040 1.120 8,025,600 8,807,246 1.0974 0.341 0.341 0.344 0.325 0.351 25,644,370 0.3434 3.81%
2004-09-15 0 1.050 1.040 1.050 0.980 1.060 3,912,000 4,001,440 1.0229 0.329 0.325 0.329 0.307 0.332 12,500,097 0.3201 7.14%
2004-09-14 0 0.980 0.970 0.980 0.950 0.990 1,370,000 1,335,100 0.9745 0.307 0.304 0.307 0.297 0.310 4,377,590 0.3050 3.16%
2004-09-13 0 0.950 0.950 0.970 0.950 0.970 330,000 316,220 0.9582 0.297 0.297 0.304 0.297 0.304 1,054,456 0.2999 0.00%
2004-09-10 0 0.950 0.950 0.960 0.930 0.960 416,000 396,700 0.9536 0.297 0.297 0.300 0.291 0.300 1,329,254 0.2984 1.06%
2004-09-09 0 0.940 0.940 0.950 0.940 0.960 520,000 494,520 0.9510 0.294 0.294 0.297 0.294 0.300 1,661,567 0.2976 -3.09%
2004-09-08 0 0.970 0.960 0.970 0.950 0.970 1,218,000 1,172,620 0.9627 0.304 0.300 0.304 0.297 0.304 3,891,901 0.3013 0.00%
2004-09-07 0 0.970 0.960 0.970 0.960 0.980 852,000 826,500 0.9701 0.304 0.300 0.304 0.300 0.307 2,722,414 0.3036 -1.02%
2004-09-06 0 0.980 0.980 0.990 0.980 1.010 1,098,000 1,095,620 0.9978 0.307 0.307 0.310 0.307 0.316 3,508,463 0.3123 -1.01%
2004-09-03 0 0.990 0.980 0.990 0.970 0.990 266,000 262,580 0.9871 0.310 0.307 0.310 0.304 0.310 849,955 0.3089 0.00%
2004-09-02 0 0.990 0.980 0.990 0.990 1.010 299,000 298,770 0.9992 0.310 0.307 0.310 0.310 0.316 955,401 0.3127 -1.98%
2004-09-01 0 1.010 1.000 1.010 0.970 1.010 572,000 568,160 0.9933 0.316 0.313 0.316 0.304 0.316 1,827,724 0.3109 5.21%
2004-08-31 0 0.960 0.950 0.960 0.950 0.960 256,000 245,160 0.9577 0.300 0.297 0.300 0.297 0.300 818,002 0.2997 -1.03%
2004-08-30 0 0.970 0.950 0.970 0.970 0.980 98,000 95,260 0.9720 0.304 0.297 0.304 0.304 0.307 313,141 0.3042 0.00%
2004-08-27 0 0.970 0.970 0.980 0.970 0.990 362,000 354,000 0.9779 0.304 0.304 0.307 0.304 0.310 1,156,706 0.3060 -1.02%
2004-08-26 0 0.980 0.980 0.990 0.980 1.010 564,000 556,240 0.9862 0.307 0.307 0.310 0.307 0.316 1,802,161 0.3087 -2.97%
2004-08-25 0 1.010 1.010 1.020 0.980 1.020 544,000 545,660 1.0031 0.316 0.316 0.319 0.307 0.319 1,738,255 0.3139 2.02%
2004-08-24 0 0.990 0.970 0.990 0.940 0.990 508,000 489,960 0.9645 0.310 0.304 0.310 0.294 0.310 1,623,223 0.3018 3.13%
2004-08-23 0 0.960 0.950 0.970 0.950 0.970 210,000 200,700 0.9557 0.300 0.297 0.304 0.297 0.304 671,017 0.2991 -1.03%
2004-08-20 0 0.970 0.970 0.980 0.970 0.990 472,000 464,300 0.9837 0.304 0.304 0.307 0.304 0.310 1,508,192 0.3079 -3.00%
2004-08-19 0 1.000 0.990 1.000 0.980 1.010 290,000 289,440 0.9981 0.313 0.310 0.313 0.307 0.316 926,643 0.3124 2.04%
2004-08-18 0 0.980 0.980 0.990 0.970 1.010 692,000 681,520 0.9849 0.307 0.307 0.310 0.304 0.316 2,211,162 0.3082 1.03%
2004-08-17 0 0.970 0.960 0.970 0.960 1.020 1,326,000 1,315,320 0.9919 0.304 0.300 0.304 0.300 0.319 4,236,996 0.3104 -1.02%
2004-08-16 0 1.060 1.060 1.070 1.040 1.080 2,018,000 2,146,940 1.0639 0.307 0.307 0.310 0.301 0.312 6,974,539 0.3078 -1.85%
2004-08-13 0 1.080 1.070 1.080 1.070 1.090 2,118,000 2,286,540 1.0796 0.312 0.310 0.312 0.310 0.315 7,320,155 0.3124 -0.92%
2004-08-12 0 1.090 1.090 1.100 1.060 1.110 2,902,000 3,179,380 1.0956 0.315 0.315 0.318 0.307 0.321 10,029,787 0.3170 2.83%
2004-08-11 0 1.060 1.060 1.070 1.060 1.100 2,176,000 2,347,420 1.0788 0.307 0.307 0.310 0.307 0.318 7,520,612 0.3121 -3.64%
2004-08-10 0 1.100 1.090 1.100 1.080 1.140 2,774,000 3,069,760 1.1066 0.318 0.315 0.318 0.312 0.330 9,587,398 0.3202 -2.65%
2004-08-09 0 1.130 1.120 1.130 1.130 1.160 1,218,000 1,386,300 1.1382 0.327 0.324 0.327 0.327 0.336 4,209,607 0.3293 -2.59%
2004-08-06 0 1.160 1.150 1.160 1.150 1.170 1,480,000 1,709,560 1.1551 0.336 0.333 0.336 0.333 0.339 5,115,122 0.3342 -1.69%
2004-08-05 0 1.180 1.160 1.180 1.170 1.180 1,170,000 1,374,520 1.1748 0.341 0.336 0.341 0.339 0.341 4,043,712 0.3399 0.00%
2004-08-04 0 1.180 1.160 1.180 1.160 1.180 710,200 829,900 1.1685 0.341 0.336 0.341 0.336 0.341 2,454,568 0.3381 0.85%
2004-08-03 0 1.170 1.150 1.180 1.150 1.170 1,250,000 1,445,660 1.1565 0.339 0.333 0.341 0.333 0.339 4,320,205 0.3346 0.86%
2004-08-02 0 1.160 1.160 1.170 1.140 1.170 1,574,000 1,817,740 1.1549 0.336 0.336 0.339 0.330 0.339 5,440,002 0.3341 0.00%
2004-07-30 0 1.160 1.160 1.170 1.160 1.170 1,214,000 1,416,960 1.1672 0.336 0.336 0.339 0.336 0.339 4,195,783 0.3377 0.87%
2004-07-29 0 1.150 1.150 1.160 1.150 1.160 810,000 934,260 1.1534 0.333 0.333 0.336 0.333 0.336 2,799,493 0.3337 -1.71%
2004-07-28 0 1.170 1.170 1.180 1.170 1.190 636,000 748,480 1.1769 0.339 0.339 0.341 0.339 0.344 2,198,120 0.3405 0.00%
2004-07-27 0 1.170 1.160 1.180 1.150 1.190 1,414,000 1,650,600 1.1673 0.339 0.336 0.341 0.333 0.344 4,887,016 0.3378 0.86%
2004-07-26 0 1.160 1.160 1.170 1.140 1.170 2,022,000 2,329,340 1.1520 0.336 0.336 0.339 0.330 0.339 6,988,363 0.3333 -2.52%
2004-07-23 0 1.190 1.180 1.190 1.170 1.200 1,076,000 1,277,360 1.1871 0.344 0.341 0.344 0.339 0.347 3,718,832 0.3435 0.85%
2004-07-22 0 1.180 1.180 1.190 1.160 1.190 1,547,800 1,821,440 1.1768 0.341 0.341 0.344 0.336 0.344 5,349,450 0.3405 -0.84%
2004-07-21 0 1.190 1.190 1.200 1.190 1.210 666,000 800,080 1.2013 0.344 0.344 0.347 0.344 0.350 2,301,805 0.3476 0.00%
2004-07-20 0 1.190 1.190 1.200 1.180 1.200 1,454,000 1,729,860 1.1897 0.344 0.344 0.347 0.341 0.347 5,025,262 0.3442 -1.65%
2004-07-19 0 1.210 1.210 1.220 1.180 1.220 652,000 786,060 1.2056 0.350 0.350 0.353 0.341 0.353 2,253,419 0.3488 0.83%
2004-07-16 0 1.200 1.190 1.220 1.190 1.210 448,000 536,420 1.1974 0.347 0.344 0.353 0.344 0.350 1,548,361 0.3464 0.84%
2004-07-15 0 1.190 1.180 1.210 1.190 1.230 980,000 1,176,320 1.2003 0.344 0.341 0.350 0.344 0.356 3,387,041 0.3473 -1.65%
2004-07-14 0 1.210 1.210 1.230 1.190 1.260 2,688,000 3,298,700 1.2272 0.350 0.350 0.356 0.344 0.365 9,290,168 0.3551 -2.42%
2004-07-13 0 1.240 1.240 1.260 1.230 1.310 3,506,000 4,429,500 1.2634 0.359 0.359 0.365 0.356 0.379 12,117,310 0.3656 -5.34%
2004-07-12 0 1.310 1.310 1.320 1.310 1.330 1,000,000 1,320,880 1.3209 0.379 0.379 0.382 0.379 0.385 3,456,164 0.3822 0.00%
2004-07-09 0 1.310 1.300 1.310 1.300 1.350 1,794,000 2,358,900 1.3149 0.379 0.376 0.379 0.376 0.391 6,200,358 0.3804 0.00%
2004-07-08 0 1.310 1.310 1.330 1.310 1.340 2,252,000 2,979,580 1.3231 0.379 0.379 0.385 0.379 0.388 7,783,281 0.3828 0.00%
2004-07-07 0 1.310 1.310 1.320 1.300 1.330 1,710,000 2,250,140 1.3159 0.379 0.379 0.382 0.376 0.385 5,910,040 0.3807 -1.50%
2004-07-06 0 1.330 1.330 1.340 1.330 1.380 4,591,500 6,209,020 1.3523 0.385 0.385 0.388 0.385 0.399 15,868,976 0.3913 -0.75%
2004-07-05 0 1.340 1.330 1.340 1.330 1.410 9,489,800 12,954,816 1.3651 0.388 0.385 0.388 0.385 0.408 32,798,303 0.3950 1.52%
2004-07-02 0 1.320 1.310 1.320 1.240 1.390 13,078,522 17,399,753 1.3304 0.382 0.379 0.382 0.359 0.402 45,201,514 0.3849 8.20%
2004-06-30 0 1.220 1.220 1.230 1.180 1.280 2,766,000 3,411,460 1.2334 0.353 0.353 0.356 0.341 0.370 9,559,749 0.3569 -3.17%
2004-06-29 0 1.260 1.250 1.260 1.180 1.260 2,776,000 3,411,360 1.2289 0.365 0.362 0.365 0.341 0.365 9,594,311 0.3556 9.57%
2004-06-28 0 1.150 1.150 1.160 1.070 1.160 1,914,000 2,174,840 1.1363 0.333 0.333 0.336 0.310 0.336 6,615,097 0.3288 8.49%
2004-06-25 0 1.060 1.060 1.070 1.030 1.060 706,000 738,200 1.0456 0.307 0.307 0.310 0.298 0.307 2,440,052 0.3025 0.95%
2004-06-24 0 1.050 1.030 1.050 1.000 1.050 712,000 724,560 1.0176 0.304 0.298 0.304 0.289 0.304 2,460,789 0.2944 6.06%
2004-06-23 0 0.990 0.980 0.990 0.980 1.000 203,500 201,690 0.9911 0.286 0.284 0.286 0.284 0.289 703,329 0.2868 1.02%
2004-06-21 0 0.980 0.970 1.000 0.900 1.000 2,450,000 2,306,880 0.9416 0.284 0.281 0.289 0.260 0.289 8,467,601 0.2724 3.16%
2004-06-18 0 0.950 0.940 0.950 0.950 1.000 2,152,000 2,097,640 0.9747 0.275 0.272 0.275 0.275 0.289 7,437,664 0.2820 -5.94%
2004-06-17 0 1.010 1.000 1.010 1.000 1.010 820,000 823,480 1.0042 0.292 0.289 0.292 0.289 0.292 2,834,054 0.2906 0.00%
2004-06-16 0 1.010 1.010 1.020 1.000 1.020 490,000 492,840 1.0058 0.292 0.292 0.295 0.289 0.295 1,693,520 0.2910 -0.98%
2004-06-15 0 1.020 1.000 1.020 1.000 1.020 910,000 922,000 1.0132 0.295 0.289 0.295 0.289 0.295 3,145,109 0.2932 -0.97%
2004-06-14 0 1.030 1.030 1.040 1.030 1.090 566,000 589,440 1.0414 0.298 0.298 0.301 0.298 0.315 1,956,189 0.3013 -2.83%
2004-06-11 0 1.060 1.060 1.070 1.060 1.090 860,000 924,560 1.0751 0.307 0.307 0.310 0.307 0.315 2,972,301 0.3111 -2.75%
2004-06-10 0 1.090 1.070 1.100 1.040 1.100 1,024,000 1,093,660 1.0680 0.315 0.310 0.318 0.301 0.318 3,539,112 0.3090 4.81%
2004-06-09 0 1.040 1.040 1.050 1.040 1.050 502,000 525,100 1.0460 0.301 0.301 0.304 0.301 0.304 1,734,994 0.3027 -0.95%
2004-06-08 0 1.050 1.040 1.050 1.040 1.080 504,000 529,360 1.0503 0.304 0.301 0.304 0.301 0.312 1,741,907 0.3039 0.96%
2004-06-07 0 1.040 1.040 1.050 1.040 1.060 845,000 883,600 1.0457 0.301 0.301 0.304 0.301 0.307 2,920,458 0.3026 -0.95%
2004-06-04 0 1.050 1.050 1.060 1.020 1.050 554,000 569,860 1.0286 0.304 0.304 0.307 0.295 0.304 1,914,715 0.2976 2.94%
2004-06-03 0 1.020 1.020 1.030 1.020 1.060 930,000 969,100 1.0420 0.295 0.295 0.298 0.295 0.307 3,214,232 0.3015 -3.77%
2004-06-02 0 1.060 1.060 1.070 1.050 1.070 1,454,000 1,547,200 1.0641 0.307 0.307 0.310 0.304 0.310 5,025,262 0.3079 0.00%
2004-06-01 0 1.060 1.070 1.080 1.060 1.100 896,000 962,700 1.0744 0.307 0.310 0.312 0.307 0.318 3,096,723 0.3109 -2.75%
2004-05-31 0 1.090 1.080 1.110 1.000 1.100 1,012,000 1,088,360 1.0755 0.315 0.312 0.321 0.289 0.318 3,497,638 0.3112 0.00%
2004-05-28 0 1.090 1.090 1.100 1.080 1.130 6,858,000 7,547,060 1.1005 0.315 0.315 0.318 0.312 0.327 23,702,371 0.3184 0.00%
2004-05-27 0 1.090 1.080 1.090 1.060 1.100 2,776,000 2,982,840 1.0745 0.315 0.312 0.315 0.307 0.318 9,594,311 0.3109 4.81%
2004-05-25 0 1.040 1.030 1.040 0.980 1.050 3,588,000 3,626,000 1.0106 0.301 0.298 0.301 0.284 0.304 12,400,716 0.2924 -0.95%
2004-05-24 0 1.050 1.030 1.050 1.030 1.090 1,377,720 1,457,732 1.0581 0.304 0.298 0.304 0.298 0.315 4,761,626 0.3061 3.96%
2004-05-21 0 1.010 1.000 1.040 1.010 1.110 1,208,000 1,304,200 1.0796 0.292 0.289 0.301 0.292 0.321 4,175,046 0.3124 -9.01%
2004-05-20 0 1.110 1.060 1.100 1.020 1.110 586,000 642,400 1.0962 0.321 0.307 0.318 0.295 0.321 2,025,312 0.3172 -2.63%
2004-05-19 0 1.140 1.070 1.140 1.100 1.140 242,000 271,500 1.1219 0.330 0.310 0.330 0.318 0.330 836,392 0.3246 8.57%
2004-05-18 0 1.050 1.050 - 0.940 1.050 1,792,751 1,754,053 0.9784 0.304 0.304 - 0.272 0.304 6,196,041 0.2831 0.00%
2004-05-17 0 1.050 1.000 1.100 1.050 1.150 68,000 73,920 1.0871 0.304 0.289 0.318 0.304 0.333 235,019 0.3145 -16.00%
2004-05-14 0 1.250 - 1.250 1.190 1.250 189,000 228,190 1.2074 0.362 - 0.362 0.344 0.362 653,215 0.3493 -0.79%
2004-05-13 0 1.260 1.260 1.270 1.200 1.280 704,000 871,280 1.2376 0.365 0.365 0.367 0.347 0.370 2,433,139 0.3581 -2.33%
2004-05-12 0 1.290 1.270 1.290 1.270 1.300 1,140,000 1,466,820 1.2867 0.373 0.367 0.373 0.367 0.376 3,940,027 0.3723 0.78%
2004-05-11 0 1.280 1.280 1.290 1.270 1.290 710,000 908,560 1.2797 0.370 0.370 0.373 0.367 0.373 2,453,876 0.3703 -3.03%
2004-05-10 0 1.320 1.330 1.380 1.260 1.330 582,800 763,856 1.3107 0.382 0.385 0.399 0.365 0.385 2,014,252 0.3792 -0.75%
2004-05-07 0 1.330 1.290 1.340 1.330 1.350 138,000 185,820 1.3465 0.385 0.373 0.388 0.385 0.391 476,951 0.3896 0.00%
2004-05-06 0 1.330 1.320 1.330 1.320 1.350 252,000 336,200 1.3341 0.385 0.382 0.385 0.382 0.391 870,953 0.3860 -1.48%
2004-05-05 0 1.350 1.340 1.370 1.340 1.380 568,000 777,200 1.3683 0.391 0.388 0.396 0.388 0.399 1,963,101 0.3959 -3.57%
2004-05-04 0 1.400 1.400 1.420 1.400 1.420 348,000 488,160 1.4028 0.405 0.405 0.411 0.405 0.411 1,202,745 0.4059 1.45%
2004-05-03 0 1.380 1.380 1.420 1.380 1.430 420,000 585,860 1.3949 0.399 0.399 0.411 0.399 0.414 1,451,589 0.4036 -3.50%
2004-04-30 0 1.430 1.400 1.450 1.360 1.430 462,000 637,660 1.3802 0.414 0.405 0.420 0.393 0.414 1,596,748 0.3993 3.62%
2004-04-29 0 1.380 1.380 1.390 1.360 1.390 1,022,000 1,408,780 1.3785 0.399 0.399 0.402 0.393 0.402 3,532,199 0.3988 0.00%
2004-04-28 0 1.380 1.380 1.400 1.370 1.410 1,116,000 1,548,800 1.3878 0.399 0.399 0.405 0.396 0.408 3,857,079 0.4015 -2.13%
2004-04-27 0 1.410 1.400 1.410 1.400 1.420 502,000 704,280 1.4029 0.408 0.405 0.408 0.405 0.411 1,734,994 0.4059 0.71%
2004-04-26 0 1.400 1.400 1.410 1.380 1.400 126,000 175,800 1.3952 0.405 0.405 0.408 0.399 0.405 435,477 0.4037 -2.78%
2004-04-23 0 1.440 1.430 1.460 1.340 1.470 1,142,000 1,640,440 1.4365 0.417 0.414 0.422 0.388 0.425 3,946,939 0.4156 7.46%
2004-04-22 0 1.340 1.320 1.360 1.340 1.380 596,000 819,040 1.3742 0.388 0.382 0.393 0.388 0.399 2,059,874 0.3976 -1.47%
2004-04-21 0 1.360 1.350 1.380 1.350 1.380 707,000 961,860 1.3605 0.393 0.391 0.399 0.391 0.399 2,443,508 0.3936 -0.73%
2004-04-20 0 1.370 1.360 1.390 1.370 1.420 138,600 192,562 1.3893 0.396 0.393 0.402 0.396 0.411 479,024 0.4020 -3.52%
2004-04-19 0 1.420 1.400 1.420 1.400 1.450 145,000 206,060 1.4211 0.411 0.405 0.411 0.405 0.420 501,144 0.4112 -2.07%
2004-04-16 0 1.450 1.410 1.450 1.400 1.470 800,000 1,154,040 1.4426 0.420 0.408 0.420 0.405 0.425 2,764,931 0.4174 0.00%
2004-04-15 0 1.450 1.400 1.460 1.350 1.450 533,000 762,050 1.4297 0.420 0.405 0.422 0.391 0.420 1,842,135 0.4137 0.00%
2004-04-14 0 1.450 1.440 1.460 1.450 1.490 654,000 960,920 1.4693 0.420 0.417 0.422 0.420 0.431 2,260,331 0.4251 -2.03%
2004-04-13 0 1.480 1.480 1.490 1.480 1.500 712,000 1,060,260 1.4891 0.428 0.428 0.431 0.428 0.434 2,460,789 0.4309 0.00%
2004-04-08 0 1.480 1.480 1.510 1.480 1.510 1,390,000 2,081,240 1.4973 0.428 0.428 0.437 0.428 0.437 4,804,068 0.4332 -0.67%
2004-04-07 0 1.490 1.490 1.500 1.470 1.500 1,530,000 2,264,540 1.4801 0.431 0.431 0.434 0.425 0.434 5,287,931 0.4282 1.36%
2004-04-06 0 1.470 1.470 1.480 1.440 1.500 1,194,000 1,749,460 1.4652 0.425 0.425 0.428 0.417 0.434 4,126,660 0.4239 0.68%
2004-04-02 0 1.460 1.450 1.460 1.450 1.480 902,000 1,321,140 1.4647 0.422 0.420 0.422 0.420 0.428 3,117,460 0.4238 -0.68%
2004-04-01 0 1.470 1.470 1.480 1.470 1.480 66,400 98,088 1.4772 0.425 0.425 0.428 0.425 0.428 229,489 0.4274 -2.00%
2004-03-31 0 1.500 1.470 1.500 1.470 1.500 354,000 524,120 1.4806 0.434 0.425 0.434 0.425 0.434 1,223,482 0.4284 1.35%
2004-03-30 0 1.480 1.480 1.490 1.470 1.490 238,000 351,220 1.4757 0.428 0.428 0.431 0.425 0.431 822,567 0.4270 2.07%
2004-03-29 0 1.450 1.450 1.480 1.450 1.480 384,000 560,600 1.4599 0.420 0.420 0.428 0.420 0.428 1,327,167 0.4224 -3.33%
2004-03-26 0 1.500 1.490 1.540 1.470 1.550 622,000 944,920 1.5192 0.434 0.431 0.446 0.425 0.448 2,149,734 0.4396 2.04%
2004-03-25 0 1.470 1.460 1.470 1.470 1.540 1,229,071 1,840,661 1.4976 0.425 0.422 0.425 0.425 0.446 4,247,871 0.4333 -2.65%
2004-03-24 0 1.510 1.510 1.520 1.460 1.530 466,000 702,100 1.5067 0.437 0.437 0.440 0.422 0.443 1,610,572 0.4359 4.14%
2004-03-23 0 1.450 1.440 1.450 1.450 1.530 840,000 1,239,640 1.4758 0.420 0.417 0.420 0.420 0.443 2,903,178 0.4270 -6.45%
2004-03-22 0 1.550 1.510 1.550 1.430 1.550 227,000 333,270 1.4681 0.448 0.437 0.448 0.414 0.448 784,549 0.4248 4.03%
2004-03-19 0 1.490 1.490 1.540 1.490 1.580 196,000 297,820 1.5195 0.431 0.431 0.446 0.431 0.457 677,408 0.4396 -3.87%
2004-03-18 0 1.550 1.540 1.560 1.550 1.570 464,000 723,760 1.5598 0.448 0.446 0.451 0.448 0.454 1,603,660 0.4513 0.00%
2004-03-17 0 1.550 1.560 1.580 1.480 1.620 2,464,000 3,858,640 1.5660 0.448 0.451 0.457 0.428 0.469 8,515,988 0.4531 6.16%
2004-03-16 0 1.460 1.450 1.460 1.430 1.490 964,000 1,402,340 1.4547 0.422 0.420 0.422 0.414 0.431 3,331,742 0.4209 -1.35%
2004-03-15 0 1.480 1.460 1.490 1.390 1.480 3,522,000 5,138,004 1.4588 0.428 0.422 0.431 0.402 0.428 12,172,609 0.4221 5.71%
2004-03-12 0 1.400 1.390 1.410 1.330 1.420 10,550,000 14,602,600 1.3841 0.405 0.402 0.408 0.385 0.411 36,462,528 0.4005 -0.71%
2004-03-11 0 1.410 1.400 1.420 1.320 1.630 10,403,000 15,517,196 1.4916 0.408 0.405 0.411 0.382 0.472 35,954,472 0.4316 -14.55%
2004-03-10 0 1.650 1.630 1.660 1.580 1.710 2,952,000 4,815,760 1.6314 0.477 0.472 0.480 0.457 0.495 10,202,595 0.4720 -4.07%
2004-03-09 0 1.720 1.720 1.730 1.720 1.770 689,535 1,198,710 1.7384 0.498 0.498 0.501 0.498 0.512 2,383,146 0.5030 -2.82%
2004-03-08 0 1.770 1.760 1.780 1.760 1.810 888,000 1,585,540 1.7855 0.512 0.509 0.515 0.509 0.524 3,069,073 0.5166 0.57%
2004-03-05 0 1.760 1.740 1.760 1.710 1.780 1,219,800 2,129,816 1.7460 0.509 0.503 0.509 0.495 0.515 4,215,829 0.5052 4.76%
2004-03-04 0 1.780 1.780 1.800 1.770 1.830 1,912,000 3,448,958 1.8038 0.486 0.486 0.492 0.483 0.500 7,001,530 0.4926 -0.56%
2004-03-03 0 1.790 1.780 1.790 1.740 1.830 2,660,000 4,727,680 1.7773 0.489 0.486 0.489 0.475 0.500 9,740,622 0.4854 -2.72%
2004-03-02 0 1.840 1.840 1.860 1.840 1.890 1,166,000 2,163,220 1.8552 0.502 0.502 0.508 0.502 0.516 4,269,761 0.5066 -1.60%
2004-03-01 0 1.870 1.860 1.870 1.850 1.910 1,615,900 3,028,993 1.8745 0.511 0.508 0.511 0.505 0.522 5,917,245 0.5119 -1.58%
2004-02-27 0 1.900 1.890 1.900 1.840 1.930 2,214,800 4,145,540 1.8717 0.519 0.516 0.519 0.502 0.527 8,110,349 0.5111 0.00%
2004-02-26 0 1.900 1.890 1.900 1.890 1.940 2,559,800 4,885,612 1.9086 0.519 0.516 0.519 0.516 0.530 9,373,700 0.5212 2.70%
2004-02-25 0 1.850 1.850 1.860 1.850 1.920 1,667,200 3,147,056 1.8876 0.505 0.505 0.508 0.505 0.524 6,105,099 0.5155 -3.14%
2004-02-24 0 1.910 1.900 1.910 1.860 1.950 4,073,907 7,797,418 1.9140 0.522 0.519 0.522 0.508 0.533 14,918,190 0.5227 -1.04%
2004-02-23 0 1.930 1.940 1.950 1.860 1.960 4,340,000 8,348,190 1.9235 0.527 0.530 0.533 0.508 0.535 15,892,593 0.5253 4.32%
2004-02-20 0 1.850 1.850 1.860 1.820 1.870 2,442,600 4,526,180 1.8530 0.505 0.505 0.508 0.497 0.511 8,944,527 0.5060 1.65%
2004-02-19 0 1.820 1.810 1.820 1.750 1.850 3,786,600 6,848,080 1.8085 0.497 0.494 0.497 0.478 0.505 13,866,104 0.4939 1.11%
2004-02-18 0 1.800 1.790 1.810 1.790 1.880 7,462,400 13,640,184 1.8279 0.492 0.489 0.494 0.489 0.513 27,326,472 0.4992 1.69%
2004-02-17 0 1.770 1.760 1.770 1.690 1.800 5,259,400 9,267,316 1.7620 0.483 0.481 0.483 0.462 0.492 19,259,333 0.4812 7.93%
2004-02-16 0 1.640 1.630 1.640 1.550 1.690 3,443,700 5,580,349 1.6205 0.448 0.445 0.448 0.423 0.462 12,610,443 0.4425 3.80%
2004-02-13 0 1.580 1.560 1.580 1.560 1.650 1,233,000 1,974,620 1.6015 0.431 0.426 0.431 0.426 0.451 4,515,108 0.4373 -4.24%
2004-02-12 0 1.650 1.640 1.650 1.620 1.690 1,998,500 3,318,020 1.6603 0.451 0.448 0.451 0.442 0.462 7,318,283 0.4534 1.85%
2004-02-11 0 1.620 1.600 1.660 1.600 1.660 738,500 1,210,685 1.6394 0.442 0.437 0.453 0.437 0.453 2,704,304 0.4477 -2.41%
2004-02-10 0 1.660 1.650 1.700 1.650 1.750 5,360,000 9,112,512 1.7001 0.453 0.451 0.464 0.451 0.478 19,627,719 0.4643 -5.14%
2004-02-09 0 1.750 1.740 1.750 1.740 1.800 1,954,000 3,431,132 1.7560 0.478 0.475 0.478 0.475 0.492 7,155,329 0.4795 -2.23%
2004-02-06 0 1.790 1.780 1.790 1.730 1.800 3,229,584 5,710,729 1.7683 0.489 0.486 0.489 0.472 0.492 11,826,374 0.4829 3.47%
2004-02-05 0 1.730 1.720 1.740 1.680 1.750 1,956,500 3,347,395 1.7109 0.472 0.470 0.475 0.459 0.478 7,164,484 0.4672 2.37%
2004-02-04 0 1.690 1.690 1.700 1.660 1.700 1,918,000 3,232,900 1.6856 0.462 0.462 0.464 0.453 0.464 7,023,501 0.4603 2.42%
2004-02-03 0 1.650 1.630 1.660 1.600 1.680 6,051,868 10,044,485 1.6597 0.451 0.445 0.453 0.437 0.459 22,161,262 0.4532 3.12%
2004-02-02 0 1.600 1.600 1.620 1.580 1.700 6,634,500 10,777,037 1.6244 0.437 0.437 0.442 0.431 0.464 24,294,795 0.4436 -1.84%
2004-01-30 1 1.630 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2004-01-29 1 1.630 - - - - 0 0 - 0.445 - - - - 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 0.445 0.442 0.445 0.437 0.464 11,648,465 0.4476 -4.12%
2004-01-27 0 1.700 1.690 1.710 1.670 1.730 2,240,300 3,809,433 1.7004 0.464 0.462 0.467 0.456 0.472 8,203,727 0.4644 0.59%
2004-01-26 0 1.690 1.690 1.700 1.580 1.710 4,947,400 8,324,876 1.6827 0.462 0.462 0.464 0.431 0.467 18,116,824 0.4595 6.96%
2004-01-21 0 1.580 1.590 1.600 1.550 1.600 794,000 1,246,820 1.5703 0.431 0.434 0.437 0.423 0.437 2,907,539 0.4288 0.64%
2004-01-20 0 1.570 1.570 1.600 1.570 1.610 1,041,000 1,649,930 1.5849 0.429 0.429 0.437 0.429 0.440 3,812,025 0.4328 -1.87%
2004-01-19 0 1.600 1.580 1.600 1.530 1.630 3,879,400 6,171,635 1.5909 0.437 0.431 0.437 0.418 0.445 14,205,928 0.4344 0.00%
2004-01-16 0 1.600 1.580 1.620 1.520 1.680 4,844,600 7,712,956 1.5921 0.437 0.431 0.442 0.415 0.459 17,740,382 0.4348 -3.03%
2004-01-15 0 1.650 1.650 1.670 1.460 1.660 20,863,600 32,804,012 1.5723 0.451 0.451 0.456 0.399 0.453 76,400,163 0.4294 14.58%
2004-01-14 0 1.440 1.430 1.450 1.420 1.600 8,559,500 13,086,822 1.5289 0.393 0.391 0.396 0.388 0.437 31,343,929 0.4175 -6.49%
2004-01-13 0 1.540 1.520 1.540 1.410 1.550 17,572,000 26,050,776 1.4825 0.421 0.415 0.421 0.385 0.423 64,346,693 0.4049 8.45%
2004-01-12 0 1.420 1.410 1.430 1.240 1.430 28,106,855 39,264,223 1.3970 0.388 0.385 0.391 0.339 0.391 102,924,150 0.3815 16.39%
2004-01-09 0 1.220 1.200 1.220 1.160 1.220 5,562,100 6,648,377 1.1953 0.333 0.328 0.333 0.317 0.333 20,367,786 0.3264 4.27%
2004-01-08 0 1.170 1.150 1.170 1.160 1.190 1,624,100 1,900,152 1.1700 0.320 0.314 0.320 0.317 0.325 5,947,272 0.3195 -1.68%
2004-01-07 0 1.190 1.180 1.190 1.150 1.190 2,436,000 2,858,360 1.1734 0.325 0.322 0.325 0.314 0.325 8,920,359 0.3204 3.48%
2004-01-06 0 1.150 1.140 1.150 1.110 1.150 1,659,000 1,881,580 1.1342 0.314 0.311 0.314 0.303 0.314 6,075,072 0.3097 0.00%
2004-01-05 0 1.150 1.140 1.160 1.110 1.150 1,114,000 1,271,560 1.1414 0.314 0.311 0.317 0.303 0.314 4,079,343 0.3117 2.68%
2004-01-02 0 1.120 1.120 1.140 1.090 1.170 1,031,000 1,169,500 1.1343 0.306 0.306 0.311 0.298 0.320 3,775,406 0.3098 2.75%
2003-12-31 0 1.090 1.090 1.100 1.070 1.100 420,000 455,560 1.0847 0.298 0.298 0.300 0.292 0.300 1,537,993 0.2962 1.87%
2003-12-30 0 1.070 1.070 1.080 1.060 1.140 2,060,800 2,257,070 1.0952 0.292 0.292 0.295 0.289 0.311 7,546,418 0.2991 -5.31%
2003-12-29 0 1.130 1.120 1.140 1.100 1.200 1,728,000 1,968,000 1.1389 0.309 0.306 0.311 0.300 0.328 6,327,742 0.3110 -5.83%
2003-12-24 0 1.200 1.200 1.210 1.150 1.200 1,632,000 1,904,840 1.1672 0.328 0.328 0.330 0.314 0.328 5,976,201 0.3187 1.69%
2003-12-23 0 1.180 1.170 1.180 1.170 1.240 3,854,000 4,572,980 1.1866 0.322 0.320 0.322 0.320 0.339 14,112,916 0.3240 -4.84%
2003-12-22 0 1.240 1.230 1.250 1.170 1.250 13,638,400 16,734,327 1.2270 0.339 0.336 0.341 0.320 0.341 49,942,291 0.3351 5.98%
2003-12-19 0 1.170 1.150 1.170 1.060 1.170 10,657,279 11,727,364 1.1004 0.320 0.314 0.320 0.289 0.320 39,025,760 0.3005 15.27%
2003-12-18 0 1.040 1.040 1.050 1.020 1.050 1,732,200 1,794,880 1.0362 0.277 0.277 0.280 0.272 0.280 6,499,357 0.2762 2.97%
2003-12-17 0 1.010 1.010 1.040 1.010 1.050 740,200 760,196 1.0270 0.269 0.269 0.277 0.269 0.280 2,777,291 0.2737 -2.88%
2003-12-16 0 1.040 1.030 1.050 1.040 1.100 851,500 905,900 1.0639 0.277 0.275 0.280 0.277 0.293 3,194,898 0.2835 -2.80%
2003-12-15 0 1.070 1.070 1.080 1.070 1.110 1,976,000 2,122,230 1.0740 0.285 0.285 0.288 0.285 0.296 7,414,114 0.2862 0.94%
2003-12-12 0 1.060 1.050 1.070 1.010 1.060 2,857,000 2,982,570 1.0440 0.283 0.280 0.285 0.269 0.283 10,719,699 0.2782 4.95%
2003-12-11 0 1.010 1.020 1.030 1.000 1.090 9,242,271 9,410,277 1.0182 0.269 0.272 0.275 0.267 0.291 34,677,760 0.2714 -2.88%
2003-12-10 0 1.040 1.030 1.040 0.980 1.060 22,520,700 19,312,270 0.8575 0.277 0.275 0.277 0.261 0.283 84,499,515 0.2285 4.00%
2003-12-09 0 1.000 0.990 1.000 0.980 1.120 5,201,900 5,439,998 1.0458 0.267 0.264 0.267 0.261 0.299 19,517,956 0.2787 -9.91%
2003-12-08 0 1.110 1.100 1.120 1.050 1.140 7,237,535 7,995,506 1.1047 0.296 0.293 0.299 0.280 0.304 27,155,826 0.2944 4.72%
2003-12-05 0 1.060 1.040 1.060 0.930 1.110 10,600,844 11,033,994 1.0409 0.283 0.277 0.283 0.248 0.296 39,775,237 0.2774 15.22%
2003-12-04 0 0.920 0.900 0.920 0.900 0.950 373,600 343,322 0.9190 0.245 0.240 0.245 0.240 0.253 1,401,778 0.2449 -1.08%
2003-12-03 0 0.930 0.900 0.930 0.910 0.930 574,000 525,720 0.9159 0.248 0.240 0.248 0.243 0.248 2,153,695 0.2441 2.20%
2003-12-02 0 0.910 0.900 0.930 0.890 0.930 332,000 299,520 0.9022 0.243 0.240 0.248 0.237 0.248 1,245,691 0.2404 -2.15%
2003-12-01 0 0.930 0.920 0.930 0.920 0.930 371,000 343,780 0.9266 0.248 0.245 0.248 0.245 0.248 1,392,022 0.2470 2.20%
2003-11-28 0 0.910 0.890 0.920 0.900 0.920 615,100 564,904 0.9184 0.243 0.237 0.245 0.240 0.245 2,307,906 0.2448 -2.15%
2003-11-27 0 0.930 0.920 0.930 0.920 0.930 595,000 549,760 0.9240 0.248 0.245 0.248 0.245 0.248 2,232,489 0.2463 0.00%
2003-11-26 0 0.930 0.890 0.930 0.880 0.930 21,000 18,920 0.9010 0.248 0.237 0.248 0.235 0.248 78,794 0.2401 5.68%
2003-11-25 0 0.880 0.880 0.930 0.880 0.940 177,000 161,620 0.9131 0.235 0.235 0.248 0.235 0.251 664,119 0.2434 -4.35%
2003-11-24 0 0.920 0.850 0.920 0.920 0.930 360,600 333,186 0.9240 0.245 0.227 0.245 0.245 0.248 1,353,001 0.2463 -1.08%
2003-11-21 0 0.930 0.920 0.930 0.880 0.940 693,844 642,047 0.9253 0.248 0.245 0.248 0.235 0.251 2,603,360 0.2466 1.09%
2003-11-20 0 0.920 0.900 0.910 0.900 0.920 362,000 329,860 0.9112 0.245 0.240 0.243 0.240 0.245 1,358,254 0.2429 0.00%
2003-11-19 0 0.920 0.900 0.920 0.930 0.950 414,000 385,500 0.9312 0.245 0.240 0.245 0.248 0.253 1,553,362 0.2482 1.10%
2003-11-18 0 0.910 0.890 0.910 0.890 0.910 491,000 444,550 0.9054 0.243 0.237 0.243 0.237 0.243 1,842,272 0.2413 2.25%
2003-11-17 0 0.890 0.890 0.920 0.890 0.930 504,000 464,560 0.9217 0.237 0.237 0.245 0.237 0.248 1,891,049 0.2457 -5.32%
2003-11-14 0 0.940 0.930 0.940 0.840 0.940 1,438,200 1,301,870 0.9052 0.251 0.248 0.251 0.224 0.251 5,396,244 0.2413 5.62%
2003-11-13 0 0.890 0.870 0.910 0.870 0.890 197,000 173,000 0.8782 0.237 0.232 0.243 0.232 0.237 739,160 0.2340 3.49%
2003-11-12 0 0.860 0.850 0.870 0.860 0.880 250,000 217,900 0.8716 0.229 0.227 0.232 0.229 0.235 938,021 0.2323 -4.44%
2003-11-11 0 0.900 0.900 0.930 0.840 0.900 356,000 306,160 0.8600 0.240 0.240 0.248 0.224 0.240 1,335,741 0.2292 3.45%
2003-11-10 0 0.870 0.850 0.870 0.870 0.870 53,000 46,060 0.8691 0.232 0.227 0.232 0.232 0.232 198,860 0.2316 0.00%
2003-11-07 0 0.870 0.870 0.900 0.860 0.900 115,000 101,330 0.8811 0.232 0.232 0.240 0.229 0.240 431,489 0.2348 0.00%
2003-11-06 0 0.870 0.870 0.910 0.870 0.880 265,200 231,544 0.8731 0.232 0.232 0.243 0.232 0.235 995,052 0.2327 -6.45%
2003-11-05 0 0.930 0.860 0.930 0.850 0.930 1,642,600 1,453,660 0.8850 0.248 0.229 0.248 0.227 0.248 6,163,170 0.2359 9.41%
2003-11-04 0 0.850 0.850 0.870 0.820 0.890 1,879,000 1,607,910 0.8557 0.227 0.227 0.232 0.219 0.237 7,050,162 0.2281 -5.56%
2003-11-03 0 0.900 0.900 0.950 0.880 0.910 1,906,400 1,728,904 0.9069 0.240 0.240 0.253 0.235 0.243 7,152,969 0.2417 -6.25%
2003-10-31 0 0.960 0.960 0.970 0.940 1.000 2,007,100 1,945,754 0.9694 0.256 0.256 0.259 0.251 0.267 7,530,804 0.2584 1.05%
2003-10-30 0 0.950 0.950 0.960 0.900 1.000 2,693,872 2,511,271 0.9322 0.253 0.253 0.256 0.240 0.267 10,107,629 0.2485 2.15%
2003-10-29 0 0.930 0.900 0.930 0.850 0.930 3,939,900 3,485,170 0.8846 0.248 0.240 0.248 0.227 0.248 14,782,828 0.2358 14.81%
2003-10-28 0 0.810 0.810 0.840 0.750 0.840 5,290,624 4,246,753 0.8027 0.216 0.216 0.224 0.200 0.224 19,850,856 0.2139 8.00%
2003-10-27 0 0.750 0.750 0.760 0.700 0.750 1,055,000 767,370 0.7274 0.200 0.200 0.203 0.187 0.200 3,958,447 0.1939 10.29%
2003-10-24 0 0.680 0.680 0.710 0.680 0.700 301,000 205,300 0.6821 0.181 0.181 0.189 0.181 0.187 1,129,377 0.1818 0.00%
2003-10-23 0 0.680 0.680 0.700 0.680 0.730 847,000 594,620 0.7020 0.181 0.181 0.187 0.181 0.195 3,178,014 0.1871 -6.85%
2003-10-22 0 0.730 0.730 0.740 0.710 0.730 985,900 711,944 0.7221 0.195 0.195 0.197 0.189 0.195 3,699,178 0.1925 0.00%
2003-10-21 0 0.730 0.710 0.730 0.720 0.730 438,200 315,914 0.7209 0.195 0.189 0.195 0.192 0.195 1,644,162 0.1921 1.39%
2003-10-20 0 0.720 0.720 0.750 0.720 0.780 671,400 492,692 0.7338 0.192 0.192 0.200 0.192 0.208 2,519,148 0.1956 -6.49%
2003-10-17 0 0.770 0.760 0.770 0.700 0.770 1,719,600 1,265,048 0.7357 0.205 0.203 0.205 0.187 0.205 6,452,080 0.1961 6.94%
2003-10-16 0 0.720 0.700 0.720 0.680 0.750 2,979,800 2,131,304 0.7153 0.192 0.187 0.192 0.181 0.200 11,180,454 0.1906 -4.00%
2003-10-15 0 0.750 0.740 0.750 0.600 0.760 6,676,000 4,653,020 0.6970 0.200 0.197 0.200 0.160 0.203 25,048,900 0.1858 25.00%
2003-10-14 0 0.600 0.580 0.600 0.580 0.610 1,197,900 719,383 0.6005 0.160 0.155 0.160 0.155 0.163 4,494,619 0.1601 3.45%
2003-10-13 0 0.580 0.580 0.590 0.560 0.580 1,020,000 583,600 0.5722 0.155 0.155 0.157 0.149 0.155 3,827,124 0.1525 3.57%
2003-10-10 0 0.560 0.560 0.580 0.550 0.590 3,376,000 1,922,580 0.5695 0.149 0.149 0.155 0.147 0.157 12,667,029 0.1518 12.00%
2003-10-09 0 0.500 0.490 0.520 0.480 0.500 480,000 237,550 0.4949 0.133 0.131 0.139 0.128 0.133 1,800,999 0.1319 -1.96%
2003-10-08 0 0.510 0.510 0.530 0.490 0.540 132,000 67,060 0.5080 0.136 0.136 0.141 0.131 0.144 495,275 0.1354 -1.92%
2003-10-07 0 0.520 0.500 0.540 - - 0 0 - 0.139 0.133 0.144 - - 0 - 0.00%
2003-10-06 0 0.520 0.520 0.530 - - 0 0 - 0.139 0.139 0.141 - - 0 - 4.00%
2003-10-03 0 0.500 0.500 0.530 0.490 0.500 287,800 143,782 0.4996 0.133 0.133 0.141 0.131 0.133 1,079,849 0.1332 -3.85%
2003-10-02 0 0.520 0.520 0.550 0.520 0.550 473,000 249,450 0.5274 0.139 0.139 0.147 0.139 0.147 1,774,735 0.1406 -3.70%
2003-09-30 0 0.540 0.530 0.550 0.540 0.540 392,600 211,980 0.5399 0.144 0.141 0.147 0.144 0.144 1,473,067 0.1439 -1.82%
2003-09-29 0 0.550 0.540 0.550 0.540 0.550 276,000 149,160 0.5404 0.147 0.144 0.147 0.144 0.147 1,035,575 0.1440 1.85%
2003-09-26 0 0.540 0.540 0.560 0.540 0.570 806,990 453,895 0.5625 0.144 0.144 0.149 0.144 0.152 3,027,893 0.1499 0.00%
2003-09-25 0 0.540 0.540 0.550 0.530 0.550 550,000 294,180 0.5349 0.144 0.144 0.147 0.141 0.147 2,063,645 0.1426 -5.26%
2003-09-24 0 0.570 0.560 0.580 0.550 0.580 299,000 169,970 0.5685 0.152 0.149 0.155 0.147 0.155 1,121,873 0.1515 1.79%
2003-09-23 0 0.560 0.560 0.570 0.550 0.570 886,000 495,200 0.5589 0.149 0.149 0.152 0.147 0.152 3,324,345 0.1490 3.70%
2003-09-22 0 0.540 0.540 0.550 0.530 0.540 483,000 257,950 0.5341 0.144 0.144 0.147 0.141 0.144 1,812,256 0.1423 0.00%
2003-09-19 0 0.540 0.540 0.550 0.530 0.560 181,000 98,210 0.5426 0.144 0.144 0.147 0.141 0.149 679,127 0.1446 -3.57%
2003-09-18 0 0.560 0.570 0.580 0.520 0.580 334,000 181,040 0.5420 0.149 0.152 0.155 0.139 0.155 1,253,195 0.1445 -1.75%
2003-09-17 0 0.570 0.560 0.570 0.570 0.600 2,384,703 1,403,197 0.5884 0.152 0.149 0.152 0.152 0.160 8,947,601 0.1568 1.79%
2003-09-16 0 0.560 0.560 0.570 0.530 0.560 660,000 366,180 0.5548 0.149 0.149 0.152 0.141 0.149 2,476,374 0.1479 -1.75%
2003-09-15 0 0.570 0.560 0.570 0.570 0.600 376,000 217,400 0.5782 0.152 0.149 0.152 0.152 0.160 1,410,783 0.1541 -5.00%
2003-09-11 0 0.600 0.600 0.610 0.580 0.610 1,296,500 774,395 0.5973 0.160 0.160 0.163 0.155 0.163 4,864,574 0.1592 1.69%
2003-09-10 0 0.590 0.580 0.590 0.560 0.640 5,677,500 3,353,090 0.5906 0.157 0.155 0.157 0.149 0.171 21,302,446 0.1574 1.72%
2003-09-09 0 0.580 0.560 0.620 0.520 0.600 2,210,683 1,229,475 0.5562 0.155 0.149 0.165 0.139 0.160 8,294,664 0.1482 7.41%
2003-09-08 0 0.540 0.540 0.550 0.500 0.550 1,280,200 677,408 0.5291 0.144 0.144 0.147 0.133 0.147 4,803,416 0.1410 3.85%
2003-09-05 0 0.520 0.520 0.540 0.520 0.540 243,000 126,760 0.5216 0.139 0.139 0.144 0.139 0.144 911,756 0.1390 -3.70%
2003-09-04 0 0.540 0.540 0.570 0.540 0.580 1,016,000 556,040 0.5473 0.144 0.144 0.152 0.144 0.155 3,812,115 0.1459 -5.26%
2003-09-03 0 0.570 0.550 0.560 0.550 0.570 1,544,200 864,442 0.5598 0.152 0.147 0.149 0.147 0.152 5,793,965 0.1492 3.64%
2003-09-02 0 0.550 0.530 0.550 0.540 0.550 300,000 162,200 0.5407 0.147 0.141 0.147 0.144 0.147 1,125,625 0.1441 0.00%
2003-09-01 0 0.550 0.540 0.560 0.510 0.560 1,370,000 734,000 0.5358 0.147 0.144 0.149 0.136 0.149 5,140,352 0.1428 7.84%
2003-08-29 0 0.510 0.510 0.520 0.470 0.510 2,353,000 1,181,300 0.5020 0.136 0.136 0.139 0.125 0.136 8,828,649 0.1338 10.87%
2003-08-28 0 0.460 0.455 0.460 0.430 0.460 826,000 373,470 0.4521 0.123 0.121 0.123 0.115 0.123 3,099,220 0.1205 4.55%
2003-08-27 0 0.440 - 0.440 0.440 0.450 282,000 125,030 0.4434 0.117 - 0.117 0.117 0.120 1,058,087 0.1182 -2.22%
2003-08-26 0 0.450 0.435 0.450 0.430 0.450 1,378,986 614,058 0.4453 0.120 0.116 0.120 0.115 0.120 5,174,069 0.1187 1.12%
2003-08-25 0 0.445 0.430 0.445 0.410 0.445 527,000 224,625 0.4262 0.119 0.115 0.119 0.109 0.119 1,977,347 0.1136 4.71%
2003-08-22 0 0.425 0.415 0.430 0.425 0.425 240,000 100,000 0.4167 0.113 0.111 0.115 0.113 0.113 900,500 0.1110 2.41%
2003-08-21 0 0.415 0.385 0.415 0.415 0.415 20,000 8,300 0.4150 0.111 0.103 0.111 0.111 0.111 75,042 0.1106 2.47%
2003-08-20 0 0.405 0.380 0.405 0.405 0.405 51,000 20,610 0.4041 0.108 0.101 0.108 0.108 0.108 191,356 0.1077 0.00%
2003-08-19 0 0.415 0.415 0.420 0.400 0.415 207,400 85,833 0.4139 0.108 0.108 0.109 0.104 0.108 797,396 0.1076 0.00%
2003-08-18 0 0.415 0.400 0.415 0.410 0.415 30,000 12,350 0.4117 0.108 0.104 0.108 0.107 0.108 115,342 0.1071 1.22%
2003-08-15 0 0.410 - 0.420 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
2003-08-14 0 0.410 - 0.410 0.400 0.410 50,000 20,480 0.4096 0.107 - 0.107 0.104 0.107 192,236 0.1065 -1.20%
2003-08-13 0 0.415 0.405 0.415 0.405 0.415 69,500 28,310 0.4073 0.108 0.105 0.108 0.105 0.108 267,208 0.1059 2.47%
2003-08-12 0 0.405 0.380 0.425 0.405 0.405 100,000 40,500 0.4050 0.105 0.099 0.111 0.105 0.105 384,473 0.1053 0.00%
2003-08-11 0 0.405 0.380 0.405 0.405 0.405 50,000 20,250 0.4050 0.105 0.099 0.105 0.105 0.105 192,236 0.1053 -1.22%
2003-08-08 0 0.410 0.410 0.415 0.410 0.410 59,600 24,388 0.4092 0.107 0.107 0.108 0.107 0.107 229,146 0.1064 2.50%
2003-08-07 0 0.400 0.380 0.410 0.380 0.400 285,200 112,020 0.3928 0.104 0.099 0.107 0.099 0.104 1,096,516 0.1022 3.90%
2003-08-06 0 0.385 0.335 0.400 0.385 0.385 100,000 38,500 0.3850 0.100 0.087 0.104 0.100 0.100 384,473 0.1001 4.05%
2003-08-05 0 0.370 0.370 0.390 0.370 0.395 188,000 71,860 0.3822 0.096 0.096 0.101 0.096 0.103 722,809 0.0994 -6.33%
2003-08-04 0 0.395 0.370 0.395 0.390 0.395 231,000 90,150 0.3903 0.103 0.096 0.103 0.101 0.103 888,132 0.1015 2.60%
2003-08-01 0 0.385 0.385 0.395 0.385 0.390 58,300 22,488 0.3857 0.100 0.100 0.103 0.100 0.101 224,148 0.1003 -2.53%
2003-07-31 0 0.395 0.380 0.395 0.375 0.395 251,000 98,030 0.3906 0.103 0.099 0.103 0.098 0.103 965,026 0.1016 5.33%
2003-07-30 0 0.375 0.375 0.400 0.365 0.375 120,000 44,260 0.3688 0.098 0.098 0.104 0.095 0.098 461,367 0.0959 -5.06%
2003-07-29 0 0.395 0.350 0.395 0.345 0.395 323,000 121,910 0.3774 0.103 0.091 0.103 0.090 0.103 1,241,847 0.0982 3.95%
2003-07-28 0 0.380 0.380 0.395 0.350 0.380 2,055,400 756,490 0.3681 0.099 0.099 0.103 0.091 0.099 7,902,450 0.0957 0.00%
2003-07-25 0 0.380 0.380 0.385 0.375 0.450 1,537,600 628,110 0.4085 0.099 0.099 0.100 0.098 0.117 5,911,651 0.1062 -14.61%
2003-07-24 0 0.445 0.430 0.450 0.415 0.450 875,800 380,452 0.4344 0.116 0.112 0.117 0.108 0.117 3,367,211 0.1130 3.49%
2003-07-23 0 0.430 0.400 0.430 0.420 0.440 532,000 228,010 0.4286 0.112 0.104 0.112 0.109 0.114 2,045,394 0.1115 -3.37%
2003-07-22 0 0.445 0.435 0.445 0.435 0.450 561,000 247,470 0.4411 0.116 0.113 0.116 0.113 0.117 2,156,891 0.1147 1.14%
2003-07-21 0 0.440 0.430 0.440 0.420 0.440 842,800 361,115 0.4285 0.114 0.112 0.114 0.109 0.114 3,240,335 0.1114 7.32%
2003-07-18 0 0.410 0.410 0.425 0.400 0.430 581,000 242,280 0.4170 0.107 0.107 0.111 0.104 0.112 2,233,786 0.1085 2.50%
2003-07-17 0 0.400 0.400 0.420 0.400 0.400 626,400 250,507 0.3999 0.104 0.104 0.109 0.104 0.104 2,408,336 0.1040 -6.98%
2003-07-16 0 0.430 0.420 0.430 0.390 0.430 619,500 256,105 0.4134 0.112 0.109 0.112 0.101 0.112 2,381,808 0.1075 7.50%
2003-07-15 0 0.400 0.400 0.410 0.395 0.410 583,400 233,055 0.3995 0.104 0.104 0.107 0.103 0.107 2,243,013 0.1039 0.00%
2003-07-14 0 0.400 0.390 0.410 0.390 0.410 194,600 77,702 0.3993 0.104 0.101 0.107 0.101 0.107 748,184 0.1039 0.00%
2003-07-11 0 0.400 0.400 - 0.400 0.400 100,000 40,000 0.4000 0.104 0.104 - 0.104 0.104 384,473 0.1040 5.26%
2003-07-10 0 0.380 0.380 0.400 0.380 0.380 70,000 26,600 0.3800 0.099 0.099 0.104 0.099 0.099 269,131 0.0988 0.00%
2003-07-09 0 0.380 0.380 0.410 0.380 0.380 13,000 4,910 0.3777 0.099 0.099 0.107 0.099 0.099 49,981 0.0982 -2.56%
2003-07-08 0 0.390 0.380 0.410 0.380 0.390 469,000 182,360 0.3888 0.101 0.099 0.107 0.099 0.101 1,803,177 0.1011 0.00%
2003-07-07 0 0.390 0.360 - 0.390 0.390 78,000 30,280 0.3882 0.101 0.094 - 0.101 0.101 299,889 0.1010 0.00%
2003-07-04 0 0.390 0.355 0.400 0.390 0.390 30,000 11,700 0.3900 0.101 0.092 0.104 0.101 0.101 115,342 0.1014 0.00%
2003-07-03 0 0.390 0.355 0.400 0.350 0.390 146,000 55,800 0.3822 0.101 0.092 0.104 0.091 0.101 561,330 0.0994 0.00%
2003-07-02 0 0.390 0.340 0.390 0.320 0.390 100,800 38,340 0.3804 0.101 0.088 0.101 0.083 0.101 387,548 0.0989 14.71%
2003-06-30 0 0.340 0.330 0.340 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
2003-06-27 0 0.340 0.330 0.340 0.345 0.345 100,000 34,500 0.3450 0.088 0.086 0.088 0.090 0.090 384,473 0.0897 -2.86%
2003-06-26 0 0.350 0.330 0.350 - - 0 0 - 0.091 0.086 0.091 - - 0 - 0.00%
2003-06-25 0 0.350 0.350 0.365 0.340 0.370 141,000 51,515 0.3654 0.091 0.091 0.095 0.088 0.096 542,106 0.0950 -1.41%
2003-06-24 0 0.355 0.355 0.370 0.350 0.370 1,194,600 431,088 0.3609 0.092 0.092 0.096 0.091 0.096 4,592,910 0.0939 2.90%
2003-06-23 0 0.345 0.320 0.370 0.345 0.345 36,000 12,420 0.3450 0.090 0.083 0.096 0.090 0.090 138,410 0.0897 -2.82%
2003-06-20 0 0.355 0.320 0.360 0.340 0.355 261,000 91,820 0.3518 0.092 0.083 0.094 0.088 0.092 1,003,474 0.0915 2.90%
2003-06-19 0 0.345 0.345 0.350 0.320 0.325 12,000 3,890 0.3242 0.090 0.090 0.091 0.083 0.085 46,137 0.0843 6.15%
2003-06-18 0 0.325 0.325 0.340 0.325 0.330 203,000 66,480 0.3275 0.085 0.085 0.088 0.085 0.086 780,479 0.0852 -1.52%
2003-06-17 0 0.330 0.320 0.335 0.315 0.340 348,400 114,728 0.3293 0.086 0.083 0.087 0.082 0.088 1,339,503 0.0856 4.76%
2003-06-16 0 0.315 0.315 0.330 0.315 0.315 101,000 31,790 0.3148 0.082 0.082 0.086 0.082 0.082 388,317 0.0819 -1.56%
2003-06-13 0 0.320 0.320 0.330 0.315 0.320 341,400 108,106 0.3167 0.083 0.083 0.086 0.082 0.083 1,312,589 0.0824 0.00%
2003-06-12 0 0.320 0.320 0.330 0.310 0.330 819,000 260,480 0.3180 0.083 0.083 0.086 0.081 0.086 3,148,831 0.0827 10.34%
2003-06-11 0 0.290 0.285 0.315 0.290 0.290 152,000 44,080 0.2900 0.075 0.074 0.082 0.075 0.075 584,398 0.0754 -6.45%
2003-06-10 0 0.310 0.285 0.310 - - 0 0 - 0.081 0.074 0.081 - - 0 - 0.00%
2003-06-09 0 0.310 - 0.310 0.310 0.310 2,000 620 0.3100 0.081 - 0.081 0.081 0.081 7,689 0.0806 -3.12%
2003-06-06 0 0.320 0.280 0.320 - - 0 0 - 0.083 0.073 0.083 - - 0 - 0.00%
2003-06-05 0 0.320 0.310 0.330 0.320 0.320 190,800 61,032 0.3199 0.083 0.081 0.086 0.083 0.083 733,574 0.0832 3.23%
2003-06-03 0 0.310 0.285 0.310 0.320 0.330 102,000 32,660 0.3202 0.081 0.074 0.081 0.083 0.086 392,162 0.0833 3.33%
2003-06-02 0 0.300 0.275 0.300 0.300 0.300 100,000 30,000 0.3000 0.078 0.072 0.078 0.078 0.078 384,473 0.0780 3.45%
2003-05-30 0 0.290 0.270 0.305 0.290 0.310 198,000 57,460 0.2902 0.075 0.070 0.079 0.075 0.081 761,256 0.0755 3.57%
2003-05-29 0 0.280 0.275 0.320 0.280 0.280 100,000 28,000 0.2800 0.073 0.072 0.083 0.073 0.073 384,473 0.0728 0.00%
2003-05-28 0 0.280 0.270 0.305 0.280 0.320 445,000 137,090 0.3081 0.073 0.070 0.079 0.073 0.083 1,710,903 0.0801 0.00%
2003-05-27 0 0.280 0.275 0.300 - - 360,000 100,850 0.2801 0.073 0.072 0.078 - - 1,384,101 0.0729 0.00%
2003-05-26 0 0.280 0.280 0.295 - - 0 0 - 0.073 0.073 0.077 - - 0 - 1.82%
2003-05-23 0 0.275 0.275 0.325 0.250 0.275 142,000 36,300 0.2556 0.072 0.072 0.085 0.065 0.072 545,951 0.0665 5.77%
2003-05-22 0 0.260 0.260 0.310 0.260 0.260 33,000 8,560 0.2594 0.068 0.068 0.081 0.068 0.068 126,876 0.0675 -10.34%
2003-05-21 0 0.290 0.265 0.295 0.280 0.290 152,000 43,760 0.2879 0.075 0.069 0.077 0.073 0.075 584,398 0.0749 7.41%
2003-05-20 0 0.270 0.260 0.285 - - 0 0 - 0.070 0.068 0.074 - - 0 - 0.00%
2003-05-19 0 0.270 0.265 0.285 0.265 0.270 155,000 41,550 0.2681 0.070 0.069 0.074 0.069 0.070 595,933 0.0697 -1.82%
2003-05-16 0 0.275 0.265 0.275 0.285 0.285 50,000 14,250 0.2850 0.072 0.069 0.072 0.074 0.074 192,236 0.0741 -1.79%
2003-05-15 0 0.280 0.280 0.290 - - 0 0 - 0.073 0.073 0.075 - - 0 - 5.66%
2003-05-14 0 0.265 0.265 0.290 0.265 0.265 54,000 14,310 0.2650 0.069 0.069 0.075 0.069 0.069 207,615 0.0689 0.00%
2003-05-13 0 0.265 0.265 0.280 0.265 0.285 441,000 119,445 0.2709 0.069 0.069 0.073 0.069 0.074 1,695,524 0.0704 -3.64%
2003-05-12 0 0.275 0.265 0.275 0.265 0.275 214,000 58,670 0.2742 0.072 0.069 0.072 0.069 0.072 822,771 0.0713 3.77%
2003-05-09 0 0.265 0.255 0.280 0.265 0.265 200,000 53,000 0.2650 0.069 0.066 0.073 0.069 0.069 768,945 0.0689 0.00%
2003-05-07 0 0.265 0.265 0.275 0.265 0.270 244,000 65,160 0.2670 0.069 0.069 0.072 0.069 0.070 938,113 0.0695 3.92%
2003-05-06 0 0.255 0.255 0.295 0.255 0.255 28,000 7,140 0.2550 0.066 0.066 0.077 0.066 0.066 107,652 0.0663 -3.77%
2003-05-05 0 0.265 0.260 0.295 - - 0 0 - 0.069 0.068 0.077 - - 0 - 0.00%
2003-05-02 0 0.265 0.260 0.295 0.265 0.265 100,000 26,500 0.2650 0.069 0.068 0.077 0.069 0.069 384,473 0.0689 1.92%
2003-04-30 0 0.260 0.260 0.295 0.260 0.260 245,200 63,734 0.2599 0.068 0.068 0.077 0.068 0.068 942,727 0.0676 -13.33%
2003-04-29 0 0.300 0.250 0.300 0.255 0.300 302,000 77,100 0.2553 0.078 0.065 0.078 0.066 0.078 1,161,107 0.0664 3.45%
2003-04-28 0 0.290 0.290 0.320 0.255 0.255 4,000 1,020 0.2550 0.075 0.075 0.083 0.066 0.066 15,379 0.0663 11.54%
2003-04-25 0 0.260 0.255 0.270 0.255 0.265 310,000 80,550 0.2598 0.068 0.066 0.070 0.066 0.069 1,191,865 0.0676 -7.14%
2003-04-24 0 0.280 0.280 0.290 0.265 0.270 323,600 87,000 0.2689 0.073 0.073 0.075 0.069 0.070 1,244,153 0.0699 1.82%
2003-04-23 0 0.275 0.270 0.285 0.275 0.275 200,000 55,000 0.2750 0.072 0.070 0.074 0.072 0.072 768,945 0.0715 1.85%
2003-04-22 0 0.270 0.270 0.300 0.270 0.275 143,000 39,090 0.2734 0.070 0.070 0.078 0.070 0.072 549,796 0.0711 -8.47%
2003-04-17 0 0.295 0.265 0.295 - - 0 0 - 0.077 0.069 0.077 - - 0 - 0.00%
2003-04-16 0 0.295 0.265 0.295 - - 0 0 - 0.077 0.069 0.077 - - 0 - 0.00%
2003-04-15 0 0.295 0.265 0.295 - - 0 0 - 0.077 0.069 0.077 - - 0 - 0.00%
2003-04-14 0 0.295 0.270 0.305 - - 0 0 - 0.077 0.070 0.079 - - 0 - 0.00%
2003-04-11 0 0.295 0.275 0.295 0.275 0.295 126,400 36,132 0.2859 0.077 0.072 0.077 0.072 0.077 485,973 0.0743 0.00%
2003-04-10 0 0.295 0.275 0.295 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2003-04-09 0 0.295 0.275 0.295 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2003-04-08 0 0.295 0.275 0.295 0.295 0.295 148,000 43,660 0.2950 0.077 0.072 0.077 0.077 0.077 569,019 0.0767 7.27%
2003-04-07 0 0.275 0.275 0.300 0.275 0.275 10,200 2,800 0.2745 0.072 0.072 0.078 0.072 0.072 39,216 0.0714 -1.79%
2003-04-04 0 0.280 0.280 0.290 0.280 0.280 142,000 39,760 0.2800 0.073 0.073 0.075 0.073 0.073 545,951 0.0728 -3.45%
2003-04-03 0 0.290 0.270 0.290 0.290 0.290 92,000 26,680 0.2900 0.075 0.070 0.075 0.075 0.075 353,715 0.0754 3.57%
2003-04-02 0 0.280 0.280 0.305 0.280 0.280 38,500 10,770 0.2797 0.073 0.073 0.079 0.073 0.073 148,022 0.0728 1.82%
2003-04-01 0 0.275 0.275 0.290 0.265 0.275 206,800 56,406 0.2728 0.072 0.072 0.075 0.069 0.072 795,089 0.0709 0.00%
2003-03-31 0 0.275 0.275 0.290 0.275 0.275 49,500 13,575 0.2742 0.072 0.072 0.075 0.072 0.072 190,314 0.0713 0.00%
2003-03-28 0 0.275 0.275 0.330 0.275 0.280 32,000 8,850 0.2766 0.072 0.072 0.086 0.072 0.073 123,031 0.0719 -1.79%
2003-03-27 0 0.280 0.280 0.320 0.280 0.280 6,000 1,680 0.2800 0.073 0.073 0.083 0.073 0.073 23,068 0.0728 1.82%
2003-03-26 0 0.275 0.275 0.305 0.275 0.275 2,000 550 0.2750 0.072 0.072 0.079 0.072 0.072 7,689 0.0715 -1.79%
2003-03-25 0 0.280 0.280 0.300 0.280 0.280 2,200 612 0.2782 0.073 0.073 0.078 0.073 0.073 8,458 0.0724 0.00%
2003-03-24 0 0.280 0.280 0.300 0.280 0.280 206,000 57,680 0.2800 0.073 0.073 0.078 0.073 0.073 792,014 0.0728 0.00%
2003-03-21 0 0.280 0.280 0.300 0.270 0.295 394,000 111,090 0.2820 0.073 0.073 0.078 0.070 0.077 1,514,822 0.0733 1.82%
2003-03-20 0 0.275 0.275 0.285 0.275 0.285 703,000 198,100 0.2818 0.072 0.072 0.074 0.072 0.074 2,702,842 0.0733 0.00%
2003-03-19 0 0.275 0.275 0.290 0.255 0.275 671,000 174,375 0.2599 0.072 0.072 0.075 0.066 0.072 2,579,811 0.0676 -6.78%
2003-03-18 0 0.295 0.295 0.300 0.280 0.280 2,000 560 0.2800 0.077 0.077 0.078 0.073 0.073 7,689 0.0728 7.27%
2003-03-17 0 0.275 0.275 0.280 0.275 0.275 4,400 1,202 0.2732 0.072 0.072 0.073 0.072 0.072 16,917 0.0711 -3.51%
2003-03-14 0 0.285 0.285 0.290 0.280 0.285 301,000 85,165 0.2829 0.074 0.074 0.075 0.073 0.074 1,157,263 0.0736 -5.00%
2003-03-13 0 0.300 0.290 0.300 - - 0 0 - 0.078 0.075 0.078 - - 0 - -1.64%
2003-03-12 0 0.305 0.280 0.305 - - 0 0 - 0.079 0.073 0.079 - - 0 - -1.61%
2003-03-11 0 0.310 0.275 0.310 0.280 0.310 63,600 17,836 0.2804 0.081 0.072 0.081 0.073 0.081 244,525 0.0729 10.71%
2003-03-10 0 0.280 0.280 0.295 0.280 0.280 8,800 2,448 0.2782 0.073 0.073 0.077 0.073 0.073 33,834 0.0724 -11.11%
2003-03-07 0 0.315 0.315 0.320 0.285 0.285 6,000 1,710 0.2850 0.082 0.082 0.083 0.074 0.074 23,068 0.0741 10.53%
2003-03-06 0 0.285 0.285 0.295 0.285 0.295 90,000 26,250 0.2917 0.074 0.074 0.077 0.074 0.077 346,025 0.0759 -3.39%
2003-03-05 0 0.295 0.295 0.300 0.290 0.320 918,500 272,385 0.2966 0.077 0.077 0.078 0.075 0.083 3,531,381 0.0771 -3.28%
2003-03-04 0 0.305 0.305 0.320 0.305 0.305 72,600 22,128 0.3048 0.079 0.079 0.083 0.079 0.079 279,127 0.0793 -7.58%
2003-03-03 0 0.330 0.310 0.330 - - 140,000 47,600 0.3400 0.086 0.081 0.086 - - 538,262 0.0884 -2.94%
2003-02-28 0 0.340 0.335 0.340 0.310 0.340 52,000 17,620 0.3388 0.088 0.087 0.088 0.081 0.088 199,926 0.0881 9.68%
2003-02-27 0 0.310 0.310 0.320 0.295 0.310 465,000 142,150 0.3057 0.081 0.081 0.083 0.077 0.081 1,787,798 0.0795 0.00%
2003-02-26 0 0.310 0.305 0.320 0.310 0.325 251,929 79,809 0.3168 0.081 0.079 0.083 0.081 0.085 968,598 0.0824 1.64%
2003-02-25 0 0.305 0.305 0.320 0.300 0.310 495,000 151,280 0.3056 0.079 0.079 0.083 0.078 0.081 1,903,139 0.0795 -4.69%
2003-02-24 0 0.320 0.310 0.320 0.310 0.320 19,000 5,940 0.3126 0.083 0.081 0.083 0.081 0.083 73,050 0.0813 1.59%
2003-02-21 0 0.315 0.315 0.330 0.305 0.315 308,000 95,920 0.3114 0.082 0.082 0.086 0.079 0.082 1,184,176 0.0810 1.61%
2003-02-20 0 0.310 0.310 0.320 0.295 0.310 382,800 115,884 0.3027 0.081 0.081 0.083 0.077 0.081 1,471,761 0.0787 5.08%
2003-02-19 0 0.295 0.275 0.295 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2003-02-18 0 0.295 0.295 0.300 0.270 0.275 200,000 54,750 0.2738 0.077 0.077 0.078 0.070 0.072 768,945 0.0712 5.36%
2003-02-17 0 0.280 0.270 - 0.270 0.280 434,000 119,430 0.2752 0.073 0.070 - 0.070 0.073 1,668,611 0.0716 3.70%
2003-02-14 0 0.270 0.270 0.280 0.270 0.270 150,000 40,500 0.2700 0.070 0.070 0.073 0.070 0.070 576,709 0.0702 0.00%
2003-02-13 0 0.270 0.265 0.280 0.265 0.270 315,000 85,000 0.2698 0.070 0.069 0.073 0.069 0.070 1,211,089 0.0702 0.00%
2003-02-12 0 0.270 0.270 0.280 0.270 0.270 585,000 157,930 0.2700 0.070 0.070 0.073 0.070 0.070 2,249,165 0.0702 0.00%
2003-02-11 0 0.270 0.265 0.275 0.265 0.270 180,000 48,480 0.2693 0.070 0.069 0.072 0.069 0.070 692,051 0.0701 -1.82%
2003-02-10 0 0.275 0.260 0.275 - - 0 0 - 0.072 0.068 0.072 - - 0 - -1.79%
2003-02-07 0 0.280 0.260 0.280 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2003-02-06 0 0.280 0.260 0.280 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2003-02-05 0 0.280 0.260 0.280 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2003-02-04 0 0.280 0.280 0.285 - - 0 0 - 0.073 0.073 0.074 - - 0 - 1.82%
2003-01-30 0 0.275 0.275 0.280 0.265 0.270 177,000 47,495 0.2683 0.072 0.072 0.073 0.069 0.070 680,517 0.0698 0.00%
2003-01-29 0 0.275 0.265 0.275 0.275 0.275 1,000,000 275,000 0.2750 0.072 0.069 0.072 0.072 0.072 3,844,726 0.0715 1.85%
2003-01-28 0 0.270 0.265 0.280 0.270 0.270 220,000 59,400 0.2700 0.070 0.069 0.073 0.070 0.070 845,840 0.0702 -1.82%
2003-01-27 0 0.275 0.275 0.280 0.270 0.280 2,750,000 748,000 0.2720 0.072 0.072 0.073 0.070 0.073 10,572,997 0.0707 -1.79%
2003-01-24 0 0.280 0.270 0.280 0.270 0.280 2,481,000 682,960 0.2753 0.073 0.070 0.073 0.070 0.073 9,538,765 0.0716 0.00%
2003-01-23 0 0.280 0.270 0.280 0.265 0.280 1,891,000 518,610 0.2743 0.073 0.070 0.073 0.069 0.073 7,270,377 0.0713 3.70%
2003-01-22 0 0.270 0.270 0.285 0.255 0.270 86,000 22,810 0.2652 0.070 0.070 0.074 0.066 0.070 330,646 0.0690 0.00%
2003-01-21 0 0.270 0.280 0.285 0.265 0.270 440,000 117,650 0.2674 0.070 0.073 0.074 0.069 0.070 1,691,679 0.0695 0.00%
2003-01-20 0 0.270 0.270 0.285 - - 0 0 - 0.070 0.070 0.074 - - 0 - 0.00%
2003-01-17 0 0.270 0.270 0.280 0.270 0.270 130,400 35,200 0.2699 0.070 0.070 0.073 0.070 0.070 501,352 0.0702 -1.82%
2003-01-16 0 0.275 0.270 0.290 0.275 0.275 44,000 12,100 0.2750 0.072 0.070 0.075 0.072 0.072 169,168 0.0715 -5.17%
2003-01-15 0 0.290 0.290 0.295 0.270 0.280 18,000 4,940 0.2744 0.075 0.075 0.077 0.070 0.073 69,205 0.0714 3.57%
2003-01-14 0 0.280 0.270 0.295 0.280 0.280 54,000 15,120 0.2800 0.073 0.070 0.077 0.073 0.073 207,615 0.0728 0.00%
2003-01-13 0 0.280 0.270 0.280 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2003-01-10 0 0.280 0.280 0.290 0.275 0.280 222,000 61,910 0.2789 0.073 0.073 0.075 0.072 0.073 853,529 0.0725 0.00%
2003-01-09 0 0.280 0.270 0.285 0.270 0.280 65,000 18,030 0.2774 0.073 0.070 0.074 0.070 0.073 249,907 0.0721 1.82%
2003-01-08 0 0.275 0.260 0.275 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2003-01-07 0 0.275 0.255 0.290 0.260 0.280 316,000 85,530 0.2707 0.072 0.066 0.075 0.068 0.073 1,214,933 0.0704 5.77%
2003-01-06 0 0.260 0.250 0.265 0.245 0.260 225,000 58,255 0.2589 0.068 0.065 0.069 0.064 0.068 865,063 0.0673 1.96%
2003-01-03 0 0.255 0.250 0.255 0.240 0.260 137,200 35,382 0.2579 0.066 0.065 0.066 0.062 0.068 527,496 0.0671 2.00%
2003-01-02 0 0.250 0.250 0.265 0.236 0.260 1,160,000 276,480 0.2383 0.065 0.065 0.069 0.061 0.068 4,459,882 0.0620 4.17%
2002-12-31 0 0.240 0.240 0.270 0.240 0.240 100,000 24,000 0.2400 0.062 0.062 0.070 0.062 0.062 384,473 0.0624 -4.00%
2002-12-30 0 0.250 0.235 0.260 - - 0 0 - 0.065 0.061 0.068 - - 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 0.065 0.063 0.066 0.060 0.065 22,999,152 0.0603 -7.41%
2002-12-24 0 0.270 0.250 0.270 0.260 0.290 4,000 1,100 0.2750 0.070 0.065 0.070 0.068 0.075 15,379 0.0715 3.85%
2002-12-23 0 0.260 - 0.260 - - 0 0 - 0.068 - 0.068 - - 0 - -1.89%
2002-12-20 0 0.265 0.255 0.275 0.255 0.265 173,600 44,872 0.2585 0.069 0.066 0.072 0.066 0.069 667,444 0.0672 0.00%
2002-12-19 0 0.265 0.255 0.270 - - 0 0 - 0.069 0.066 0.070 - - 0 - 0.00%
2002-12-18 0 0.265 0.255 0.265 0.250 0.265 687,000 175,935 0.2561 0.069 0.066 0.069 0.065 0.069 2,641,327 0.0666 1.92%
2002-12-17 0 0.260 0.260 0.280 0.260 0.265 107,000 28,305 0.2645 0.068 0.068 0.073 0.068 0.069 411,386 0.0688 -7.14%
2002-12-16 0 0.280 0.280 0.290 0.280 0.280 285,434 79,871 0.2798 0.073 0.073 0.075 0.073 0.073 1,097,416 0.0728 0.00%
2002-12-13 0 0.280 0.260 0.280 - - 0 0 - 0.073 0.068 0.073 - - 0 - -1.75%
2002-12-12 0 0.285 0.265 0.290 0.242 0.285 715,400 196,217 0.2743 0.074 0.069 0.075 0.063 0.074 2,750,517 0.0713 14.00%
2002-12-11 0 0.250 0.250 0.265 0.250 0.250 22,000 5,500 0.2500 0.065 0.065 0.069 0.065 0.065 84,584 0.0650 -1.96%
2002-12-10 0 0.255 0.248 0.255 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
2002-12-09 0 0.255 0.250 0.260 0.240 0.255 72,000 18,010 0.2501 0.066 0.065 0.068 0.062 0.066 276,820 0.0651 2.00%
2002-12-06 0 0.250 0.250 0.260 0.250 0.250 68,200 17,046 0.2499 0.065 0.065 0.068 0.065 0.065 262,210 0.0650 -5.66%
2002-12-05 0 0.265 0.265 0.270 - - 0 0 - 0.069 0.069 0.070 - - 0 - 6.00%
2002-12-04 0 0.250 0.250 0.255 0.242 0.260 928,000 232,290 0.2503 0.065 0.065 0.066 0.063 0.068 3,567,906 0.0651 -3.85%
2002-12-03 0 0.260 0.260 0.270 0.250 0.260 1,165,100 308,084 0.2644 0.068 0.068 0.070 0.065 0.068 4,479,490 0.0688 1.96%
2002-12-02 0 0.255 0.255 0.260 0.250 0.260 172,000 44,060 0.2562 0.066 0.066 0.068 0.065 0.068 661,293 0.0666 -5.56%
2002-11-29 0 0.270 0.255 0.270 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2002-11-28 0 0.270 0.260 0.275 0.265 0.270 111,000 29,815 0.2686 0.070 0.068 0.072 0.069 0.070 426,765 0.0699 1.89%
2002-11-27 0 0.265 0.255 0.265 0.249 0.265 317,300 81,508 0.2569 0.069 0.066 0.069 0.065 0.069 1,219,932 0.0668 0.00%
2002-11-26 0 0.265 0.265 0.270 0.250 0.250 100,000 25,000 0.2500 0.069 0.069 0.070 0.065 0.065 384,473 0.0650 0.00%
2002-11-25 0 0.265 0.250 0.275 0.265 0.265 2,000 530 0.2650 0.069 0.065 0.072 0.069 0.069 7,689 0.0689 6.00%
2002-11-22 0 0.250 0.250 0.265 0.250 0.250 50,000 12,500 0.2500 0.065 0.065 0.069 0.065 0.065 192,236 0.0650 -5.66%
2002-11-21 0 0.275 0.265 0.275 0.265 0.275 54,200 14,858 0.2741 0.069 0.066 0.069 0.066 0.069 216,248 0.0687 5.77%
2002-11-20 0 0.260 0.260 0.270 0.260 0.270 343,500 90,248 0.2627 0.065 0.065 0.068 0.065 0.068 1,370,500 0.0659 -1.89%
2002-11-19 0 0.265 0.260 0.285 0.265 0.280 44,000 11,690 0.2657 0.066 0.065 0.071 0.066 0.070 175,552 0.0666 0.00%
2002-11-18 0 0.265 0.260 0.265 0.285 0.285 60,000 17,100 0.2850 0.066 0.065 0.066 0.071 0.071 239,389 0.0714 -1.85%
2002-11-15 0 0.270 0.270 0.285 0.260 0.260 30,000 7,800 0.2600 0.068 0.068 0.071 0.065 0.065 119,694 0.0652 1.89%
2002-11-14 0 0.265 0.260 0.265 - - 0 0 - 0.066 0.065 0.066 - - 0 - -5.36%
2002-11-13 0 0.280 0.280 0.290 0.280 0.300 548,408 155,533 0.2836 0.070 0.070 0.073 0.070 0.075 2,188,044 0.0711 -8.20%
2002-11-12 0 0.305 0.300 0.305 0.260 0.310 1,993,935 577,302 0.2895 0.076 0.075 0.076 0.065 0.078 7,955,422 0.0726 17.31%
2002-11-11 0 0.260 0.260 0.265 0.255 0.270 1,247,536 327,216 0.2623 0.065 0.065 0.066 0.064 0.068 4,977,432 0.0657 -1.89%
2002-11-08 0 0.265 0.250 0.265 0.230 0.275 1,351,000 341,430 0.2527 0.066 0.063 0.066 0.058 0.069 5,390,233 0.0633 15.22%
2002-11-07 0 0.230 - 0.245 - - 0 0 - 0.058 - 0.061 - - 0 - 0.00%
2002-11-06 0 0.230 0.230 0.245 0.230 0.230 244,000 56,120 0.2300 0.058 0.058 0.061 0.058 0.058 973,514 0.0576 -6.12%
2002-11-05 0 0.245 - 0.245 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2002-11-04 0 0.245 - 0.245 0.245 0.245 200,000 49,000 0.2450 0.061 - 0.061 0.061 0.061 797,962 0.0614 0.00%
2002-11-01 0 0.245 - 0.245 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2002-10-31 0 0.245 - 0.250 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
2002-10-30 0 0.245 - 0.250 0.228 0.245 486,000 118,366 0.2436 0.061 - 0.063 0.057 0.061 1,939,048 0.0610 7.46%
2002-10-29 0 0.228 0.228 - 0.218 0.220 43,000 9,430 0.2193 0.057 0.057 - 0.055 0.055 171,562 0.0550 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 0.059 0.055 0.058 526,655 0.0567 -3.91%
2002-10-25 0 0.230 0.220 0.230 0.230 0.230 50,000 11,500 0.2300 0.058 0.055 0.058 0.058 0.058 199,491 0.0576 -2.54%
2002-10-24 0 0.236 0.236 0.245 - - 0 0 - 0.059 0.059 0.061 - - 0 - 3.51%
2002-10-23 0 0.228 0.228 - - - 0 0 - 0.057 0.057 - - - 0 - 4.59%
2002-10-22 0 0.218 0.218 - 0.210 0.210 116,500 24,458 0.2099 0.055 0.055 - 0.053 0.053 464,813 0.0526 4.81%
2002-10-21 0 0.208 - 0.208 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2002-10-18 0 0.208 0.208 - - - 0 0 - 0.052 0.052 - - - 0 - 4.00%
2002-10-17 0 0.200 0.200 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2002-10-16 0 0.200 0.200 - 0.200 0.200 62,000 12,400 0.2000 0.050 0.050 - 0.050 0.050 247,368 0.0501 0.00%
2002-10-15 0 0.200 - 0.200 - - 0 0 - 0.050 - 0.050 - - 0 - -2.91%
2002-10-11 0 0.206 0.200 0.210 0.206 0.206 121,000 24,915 0.2059 0.052 0.050 0.053 0.052 0.052 482,767 0.0516 -5.50%
2002-10-10 0 0.218 0.210 - 0.200 0.218 212,000 43,400 0.2047 0.055 0.053 - 0.050 0.055 845,840 0.0513 3.81%
2002-10-09 0 0.210 0.210 0.220 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
2002-10-08 0 0.210 - 0.210 - - 0 0 - 0.053 - 0.053 - - 0 - -4.55%
2002-10-07 0 0.220 0.220 - 0.210 0.220 67,000 14,180 0.2116 0.055 0.055 - 0.053 0.055 267,317 0.0530 0.00%
2002-10-04 0 0.220 0.220 - 0.215 0.220 29,800 6,470 0.2171 0.055 0.055 - 0.054 0.055 118,896 0.0544 2.33%
2002-10-03 0 0.215 0.215 0.240 0.215 0.220 110,000 24,150 0.2195 0.054 0.054 0.060 0.054 0.055 438,879 0.0550 -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 0.060 0.056 0.056 219,440 0.0563 -2.17%
2002-09-30 0 0.230 - 0.244 0.230 0.235 200,000 46,500 0.2325 0.058 - 0.061 0.058 0.059 797,962 0.0583 -2.13%
2002-09-27 0 0.235 0.230 0.245 0.235 0.235 100,000 23,500 0.2350 0.059 0.058 0.061 0.059 0.059 398,981 0.0589 -3.69%
2002-09-26 0 0.244 - 0.245 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2002-09-25 0 0.244 - 0.245 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2002-09-24 0 0.244 - 0.245 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2002-09-23 0 0.244 - 0.245 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2002-09-20 0 0.244 0.240 0.244 0.220 0.245 472,500 111,949 0.2369 0.061 0.060 0.061 0.055 0.061 1,885,185 0.0594 7.49%
2002-09-19 0 0.227 0.227 0.244 0.227 0.235 55,000 12,840 0.2335 0.057 0.057 0.061 0.057 0.059 219,440 0.0585 -7.35%
2002-09-18 0 0.245 0.235 0.255 - - 0 0 - 0.061 0.059 0.064 - - 0 - 0.00%
2002-09-17 0 0.245 0.245 0.255 0.224 0.245 148,600 35,304 0.2376 0.061 0.061 0.064 0.056 0.061 592,886 0.0595 2.08%
2002-09-16 0 0.240 0.235 0.245 0.240 0.240 50,000 12,000 0.2400 0.060 0.059 0.061 0.060 0.060 199,491 0.0602 -2.04%
2002-09-13 0 0.245 - 0.245 - - 0 0 - 0.061 - 0.061 - - 0 - -2.00%
2002-09-12 0 0.250 0.250 0.270 0.240 0.240 61,600 14,768 0.2397 0.063 0.063 0.068 0.060 0.060 245,772 0.0601 -1.96%
2002-09-11 0 0.255 - 0.265 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
2002-09-10 0 0.255 - 0.270 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2002-09-09 0 0.255 - 0.255 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-09-06 0 0.255 0.245 0.255 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
2002-09-05 0 0.255 0.241 0.255 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2002-09-04 0 0.255 0.234 0.255 0.242 0.260 159,600 40,728 0.2552 0.064 0.059 0.064 0.061 0.065 636,774 0.0640 2.00%
2002-09-03 0 0.250 0.250 0.255 0.241 0.241 6,600 1,584 0.2400 0.063 0.063 0.064 0.060 0.060 26,333 0.0602 -3.85%
2002-09-02 0 0.260 - 0.260 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2002-08-30 0 0.260 0.260 0.275 0.260 0.260 600,400 156,056 0.2599 0.065 0.065 0.069 0.065 0.065 2,395,482 0.0651 0.00%
2002-08-29 0 0.260 0.247 0.260 0.260 0.260 300,000 78,000 0.2600 0.065 0.062 0.065 0.065 0.065 1,196,943 0.0652 0.00%
2002-08-28 0 0.260 - 0.260 0.260 0.260 90,000 23,400 0.2600 0.065 - 0.065 0.065 0.065 359,083 0.0652 0.00%
2002-08-27 0 0.260 - 0.260 0.260 0.260 33,000 8,560 0.2594 0.065 - 0.065 0.065 0.065 131,664 0.0650 0.00%
2002-08-26 0 0.260 0.250 0.260 0.260 0.260 100,000 26,000 0.2600 0.065 0.063 0.065 0.065 0.065 398,981 0.0652 0.00%
2002-08-23 0 0.260 - 0.260 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2002-08-22 0 0.260 0.240 0.260 - - 0 0 - 0.065 0.060 0.065 - - 0 - 0.00%
2002-08-21 0 0.260 - 0.270 0.260 0.260 610,000 158,600 0.2600 0.065 - 0.068 0.065 0.065 2,433,784 0.0652 0.00%
2002-08-20 0 0.260 0.250 0.260 0.260 0.260 212,200 55,168 0.2600 0.065 0.063 0.065 0.065 0.065 846,638 0.0652 0.00%
2002-08-19 0 0.260 0.260 0.275 0.250 0.250 22,000 5,500 0.2500 0.065 0.065 0.069 0.063 0.063 87,776 0.0627 1.96%
2002-08-16 0 0.255 0.255 0.260 0.255 0.270 194,000 50,190 0.2587 0.064 0.064 0.065 0.064 0.068 774,023 0.0648 2.00%
2002-08-15 0 0.250 0.250 0.260 0.240 0.260 276,000 68,960 0.2499 0.063 0.063 0.065 0.060 0.065 1,101,188 0.0626 -3.85%
2002-08-14 0 0.260 0.244 0.260 - - 0 0 - 0.065 0.061 0.065 - - 0 - 0.00%
2002-08-13 0 0.260 0.260 0.270 0.260 0.260 33,600 8,704 0.2590 0.065 0.065 0.068 0.065 0.065 134,058 0.0649 0.00%
2002-08-12 0 0.260 0.260 0.290 0.260 0.280 180,000 48,400 0.2689 0.065 0.065 0.073 0.065 0.070 718,166 0.0674 -3.70%
2002-08-09 0 0.270 0.260 0.270 0.280 0.280 39,000 10,880 0.2790 0.068 0.065 0.068 0.070 0.070 155,603 0.0699 -1.82%
2002-08-08 0 0.275 0.265 0.275 0.250 0.275 20,000 5,250 0.2625 0.069 0.066 0.069 0.063 0.069 79,796 0.0658 -1.79%
2002-08-07 0 0.280 0.260 0.290 0.250 0.280 160,000 41,790 0.2612 0.070 0.065 0.073 0.063 0.070 638,370 0.0655 7.69%
2002-08-06 0 0.260 0.260 0.265 0.260 0.265 2,653,600 690,764 0.2603 0.065 0.065 0.066 0.065 0.066 10,587,360 0.0652 0.00%
2002-08-05 0 0.260 0.260 0.270 0.260 0.270 1,343,900 360,995 0.2686 0.065 0.065 0.068 0.065 0.068 5,361,906 0.0673 0.00%
2002-08-02 0 0.260 0.260 0.270 0.260 0.260 133,200 34,568 0.2595 0.065 0.065 0.068 0.065 0.065 531,443 0.0650 0.00%
2002-08-01 0 0.260 0.260 0.280 0.260 0.260 852,600 221,599 0.2599 0.065 0.065 0.070 0.065 0.065 3,401,712 0.0651 0.00%
2002-07-31 0 0.260 0.260 0.270 0.230 0.260 1,013,672 252,051 0.2487 0.065 0.065 0.068 0.058 0.065 4,044,359 0.0623 9.24%
2002-07-30 0 0.238 0.232 - 0.205 0.238 836,344 183,159 0.2190 0.060 0.058 - 0.051 0.060 3,336,854 0.0549 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 - 0.053 0.056 6,977,380 0.0554 2.27%
2002-07-26 0 0.220 - 0.220 0.230 0.230 201,800 46,396 0.2299 0.055 - 0.055 0.058 0.058 805,144 0.0576 -5.17%
2002-07-25 0 0.232 - 0.232 0.220 0.232 51,600 11,624 0.2253 0.058 - 0.058 0.055 0.058 205,874 0.0565 1.75%
2002-07-24 0 0.228 0.220 - 0.220 0.228 358,000 81,160 0.2267 0.057 0.055 - 0.055 0.057 1,428,352 0.0568 6.05%
2002-07-23 0 0.215 0.213 0.233 0.215 0.225 252,700 54,851 0.2171 0.054 0.053 0.058 0.054 0.056 1,008,225 0.0544 1.90%
2002-07-22 0 0.211 0.211 0.245 0.211 0.245 480,000 105,616 0.2200 0.053 0.053 0.061 0.053 0.061 1,915,109 0.0551 -13.88%
2002-07-19 0 0.245 0.245 0.260 0.245 0.245 50,800 12,438 0.2448 0.061 0.061 0.065 0.061 0.061 202,682 0.0614 0.00%
2002-07-18 0 0.245 0.245 0.260 0.240 0.245 36,000 8,810 0.2447 0.061 0.061 0.065 0.060 0.061 143,633 0.0613 2.08%
2002-07-17 0 0.240 0.236 0.245 0.240 0.240 40,000 9,600 0.2400 0.060 0.059 0.061 0.060 0.060 159,592 0.0602 -2.04%
2002-07-16 0 0.245 0.240 0.250 0.245 0.246 455,000 111,565 0.2452 0.061 0.060 0.063 0.061 0.062 1,815,364 0.0615 -2.00%
2002-07-15 0 0.250 0.250 0.260 0.250 0.250 33,000 8,230 0.2494 0.063 0.063 0.065 0.063 0.063 131,664 0.0625 -3.85%
2002-07-12 0 0.260 0.250 0.260 0.250 0.260 40,000 10,280 0.2570 0.065 0.063 0.065 0.063 0.065 159,592 0.0644 4.00%
2002-07-11 0 0.250 - 0.250 0.250 0.260 43,000 10,740 0.2498 0.063 - 0.063 0.063 0.065 171,562 0.0626 -3.85%
2002-07-10 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.065 0.065 0.068 0.065 0.065 199,491 0.0652 0.00%
2002-07-09 0 0.260 0.260 0.265 0.260 0.270 260,000 68,600 0.2638 0.065 0.065 0.066 0.065 0.068 1,037,351 0.0661 0.00%
2002-07-08 0 0.260 0.249 0.275 - - 0 0 - 0.065 0.062 0.069 - - 0 - 0.00%
2002-07-05 0 0.260 0.255 0.270 - - 0 0 - 0.065 0.064 0.068 - - 0 - 0.00%
2002-07-04 0 0.260 0.260 0.275 0.260 0.260 190,000 49,400 0.2600 0.065 0.065 0.069 0.065 0.065 758,064 0.0652 0.00%
2002-07-03 0 0.260 0.255 0.275 0.260 0.260 500,000 130,000 0.2600 0.065 0.064 0.069 0.065 0.065 1,994,905 0.0652 1.96%
2002-07-02 0 0.255 - 0.275 0.255 0.260 300,000 77,000 0.2567 0.064 - 0.069 0.064 0.065 1,196,943 0.0643 -1.92%
2002-06-28 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.065 0.065 0.068 0.065 0.065 199,491 0.0652 1.96%
2002-06-27 0 0.255 0.255 0.275 0.249 0.255 140,000 35,006 0.2500 0.064 0.064 0.069 0.062 0.064 558,573 0.0627 -1.92%
2002-06-26 0 0.260 0.260 0.270 0.260 0.275 858,000 230,050 0.2681 0.065 0.065 0.068 0.065 0.069 3,423,257 0.0672 -1.89%
2002-06-25 0 0.265 0.265 0.275 0.265 0.275 238,000 64,020 0.2690 0.066 0.066 0.069 0.066 0.069 949,575 0.0674 0.00%
2002-06-24 0 0.265 0.260 0.270 0.265 0.265 162,000 42,930 0.2650 0.066 0.065 0.068 0.066 0.066 646,349 0.0664 1.92%
2002-06-21 0 0.260 0.255 0.280 0.260 0.260 10,000 2,600 0.2600 0.065 0.064 0.070 0.065 0.065 39,898 0.0652 0.00%
2002-06-20 0 0.260 0.260 0.280 0.260 0.260 321,516 83,564 0.2599 0.065 0.065 0.070 0.065 0.065 1,282,788 0.0651 0.00%
2002-06-19 0 0.260 0.260 0.265 0.260 0.270 1,169,535 313,548 0.2681 0.065 0.065 0.066 0.065 0.068 4,666,223 0.0672 -3.70%
2002-06-18 0 0.270 0.270 0.280 0.270 0.275 154,500 41,925 0.2714 0.068 0.068 0.070 0.068 0.069 616,426 0.0680 -3.57%
2002-06-17 0 0.280 0.275 0.280 0.280 0.280 700,000 196,000 0.2800 0.070 0.069 0.070 0.070 0.070 2,792,867 0.0702 0.00%
2002-06-14 0 0.280 0.270 0.285 0.275 0.280 761,200 212,600 0.2793 0.070 0.068 0.071 0.069 0.070 3,037,043 0.0700 -3.45%
2002-06-13 0 0.290 0.275 0.290 0.275 0.290 1,006,000 287,150 0.2854 0.073 0.069 0.073 0.069 0.073 4,013,749 0.0715 5.45%
2002-06-12 0 0.275 0.275 0.280 0.265 0.275 42,000 11,270 0.2683 0.069 0.069 0.070 0.066 0.069 167,572 0.0673 0.00%
2002-06-11 0 0.275 0.270 0.275 0.265 0.290 2,268,661 611,255 0.2694 0.069 0.068 0.069 0.066 0.073 9,051,527 0.0675 -1.79%
2002-06-10 0 0.280 0.275 0.280 0.275 0.285 302,000 84,670 0.2804 0.070 0.069 0.070 0.069 0.071 1,204,923 0.0703 -3.45%
2002-06-07 0 0.290 0.290 0.300 0.285 0.315 2,198,267 656,242 0.2985 0.073 0.073 0.075 0.071 0.079 8,770,668 0.0748 -6.45%
2002-06-06 0 0.310 0.310 0.315 0.265 0.320 8,934,000 2,591,060 0.2900 0.078 0.078 0.079 0.066 0.080 35,644,964 0.0727 8.77%
2002-06-05 0 0.285 0.285 0.290 0.270 0.290 1,518,000 424,870 0.2799 0.071 0.071 0.073 0.068 0.073 6,056,532 0.0702 -5.00%
2002-06-04 0 0.300 0.285 0.300 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2002-06-03 0 0.300 0.295 0.300 0.300 0.300 362,000 108,600 0.3000 0.075 0.074 0.075 0.075 0.075 1,444,311 0.0752 1.69%
2002-05-31 0 0.295 0.295 0.315 0.290 0.310 816,600 246,132 0.3014 0.074 0.074 0.079 0.073 0.078 3,258,079 0.0755 1.72%
2002-05-30 0 0.290 0.285 0.290 0.270 0.295 619,600 176,300 0.2845 0.073 0.071 0.073 0.068 0.074 2,472,086 0.0713 3.57%
2002-05-29 0 0.280 0.280 0.285 0.280 0.290 1,004,000 283,370 0.2822 0.070 0.070 0.071 0.070 0.073 4,005,769 0.0707 1.82%
2002-05-28 0 0.275 0.275 0.285 0.260 0.300 1,004,200 278,528 0.2774 0.069 0.069 0.071 0.065 0.075 4,006,567 0.0695 -5.17%
2002-05-27 0 0.290 0.280 0.290 0.275 0.300 463,600 133,666 0.2883 0.073 0.070 0.073 0.069 0.075 1,849,676 0.0723 -3.33%
2002-05-24 0 0.300 0.290 0.310 0.290 0.310 952,000 284,110 0.2984 0.075 0.073 0.078 0.073 0.078 3,798,299 0.0748 0.00%
2002-05-23 0 0.300 0.290 0.300 0.295 0.310 460,200 138,345 0.3006 0.075 0.073 0.075 0.074 0.078 1,836,111 0.0753 -1.64%
2002-05-22 0 0.305 0.305 0.320 0.300 0.310 1,027,600 316,128 0.3076 0.076 0.076 0.080 0.075 0.078 4,099,929 0.0771 -1.61%
2002-05-21 0 0.310 0.300 0.310 0.300 0.340 1,266,300 399,896 0.3158 0.078 0.075 0.078 0.075 0.085 5,052,297 0.0792 -13.89%
2002-05-17 0 0.360 0.360 0.370 0.340 0.370 1,568,200 560,246 0.3573 0.090 0.090 0.093 0.085 0.093 6,256,820 0.0895 0.00%
2002-05-16 0 0.360 0.335 0.360 0.360 0.360 100,000 36,000 0.3600 0.090 0.084 0.090 0.090 0.090 398,981 0.0902 0.00%
2002-05-15 0 0.360 0.340 0.360 0.330 0.360 639,000 224,430 0.3512 0.090 0.085 0.090 0.083 0.090 2,549,489 0.0880 5.88%
2002-05-14 0 0.340 0.320 0.370 0.330 0.340 53,400 17,940 0.3360 0.085 0.080 0.093 0.083 0.085 213,056 0.0842 3.03%
2002-05-13 0 0.330 0.330 0.340 0.330 0.330 40,000 13,200 0.3300 0.083 0.083 0.085 0.083 0.083 159,592 0.0827 0.00%
2002-05-10 0 0.330 - - 0.330 0.330 10,000 3,300 0.3300 0.083 - - 0.083 0.083 39,898 0.0827 -2.94%
2002-05-09 0 0.340 0.340 0.390 0.330 0.350 179,800 61,898 0.3443 0.085 0.085 0.098 0.083 0.088 717,368 0.0863 -2.86%
2002-05-08 0 0.350 0.300 0.400 0.350 0.350 50,000 17,500 0.3500 0.088 0.075 0.100 0.088 0.088 199,491 0.0877 -5.41%
2002-05-07 0 0.370 0.370 0.380 0.360 0.380 462,000 173,620 0.3758 0.093 0.093 0.095 0.090 0.095 1,843,292 0.0942 2.78%
2002-05-06 0 0.410 0.395 0.410 0.400 0.470 1,015,000 418,410 0.4122 0.090 0.087 0.090 0.088 0.103 4,612,110 0.0907 -8.89%
2002-05-03 0 0.450 0.450 0.470 0.410 0.480 2,268,400 1,003,848 0.4425 0.099 0.099 0.103 0.090 0.106 10,307,497 0.0974 7.14%
2002-05-02 0 0.420 0.375 0.420 0.350 0.420 1,001,400 402,842 0.4023 0.092 0.083 0.092 0.077 0.092 4,550,312 0.0885 5.00%
2002-04-30 1 0.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2002-04-29 1 0.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2002-04-26 0 0.400 0.380 0.400 0.395 0.400 114,046 45,438 0.3984 0.088 0.084 0.088 0.087 0.088 518,219 0.0877 1.27%
2002-04-25 0 0.395 0.395 0.420 0.395 0.430 383,600 156,888 0.4090 0.087 0.087 0.092 0.087 0.095 1,743,059 0.0900 -5.95%
2002-04-24 0 0.420 0.420 0.425 0.390 0.420 2,416,200 1,002,942 0.4151 0.092 0.092 0.094 0.086 0.092 10,979,093 0.0914 -2.33%
2002-04-23 0 0.430 0.380 0.440 0.320 0.430 6,783,400 2,627,458 0.3873 0.095 0.084 0.097 0.070 0.095 30,823,433 0.0852 26.47%
2002-04-22 0 0.340 0.325 0.340 0.290 0.340 2,805,600 907,960 0.3236 0.075 0.072 0.075 0.064 0.075 12,748,507 0.0712 25.93%
2002-04-19 0 0.270 0.270 0.295 0.270 0.290 332,400 91,058 0.2739 0.059 0.059 0.065 0.059 0.064 1,510,409 0.0603 0.00%
2002-04-18 0 0.270 0.260 0.290 - - 0 0 - 0.059 0.057 0.064 - - 0 - 0.00%
2002-04-17 0 0.270 0.270 0.300 - - 0 0 - 0.059 0.059 0.066 - - 0 - 0.00%
2002-04-16 0 0.270 0.265 0.295 0.265 0.270 283,000 75,655 0.2673 0.059 0.058 0.065 0.058 0.059 1,285,938 0.0588 3.85%
2002-04-15 0 0.260 0.260 0.290 0.260 0.300 564,000 162,845 0.2887 0.057 0.057 0.064 0.057 0.066 2,562,788 0.0635 -10.34%
2002-04-12 0 0.290 0.290 0.295 0.285 0.290 264,000 75,860 0.2873 0.064 0.064 0.065 0.063 0.064 1,199,603 0.0632 0.00%
2002-04-11 0 0.290 0.280 0.290 0.280 0.290 630,000 179,550 0.2850 0.064 0.062 0.064 0.062 0.064 2,862,689 0.0627 1.75%
2002-04-10 0 0.285 0.280 0.295 0.265 0.285 227,000 63,510 0.2798 0.063 0.062 0.065 0.058 0.063 1,031,477 0.0616 0.00%
2002-04-09 0 0.285 0.285 0.300 0.280 0.305 954,000 275,140 0.2884 0.063 0.063 0.066 0.062 0.067 4,334,929 0.0635 1.79%
2002-04-08 0 0.280 0.280 0.295 0.275 0.300 255,800 71,778 0.2806 0.062 0.062 0.065 0.061 0.066 1,162,343 0.0618 -9.68%
2002-04-04 0 0.310 0.295 0.310 0.290 0.310 795,000 233,590 0.2938 0.068 0.065 0.068 0.064 0.068 3,612,441 0.0647 6.90%
2002-04-03 0 0.290 0.290 0.320 0.280 0.280 22,000 6,160 0.2800 0.064 0.064 0.070 0.062 0.062 99,967 0.0616 -3.33%
2002-04-02 0 0.300 0.300 0.320 0.260 0.300 380,000 109,600 0.2884 0.066 0.066 0.070 0.057 0.066 1,726,701 0.0635 0.00%
2002-03-28 0 0.300 0.300 - 0.290 0.290 70,000 20,300 0.2900 0.066 0.066 - 0.064 0.064 318,077 0.0638 0.00%
2002-03-27 0 0.300 0.290 0.300 0.300 0.300 350,000 105,000 0.3000 0.066 0.064 0.066 0.066 0.066 1,590,383 0.0660 -3.23%
2002-03-26 0 0.310 0.300 - 0.310 0.310 60,000 18,600 0.3100 0.068 0.066 - 0.068 0.068 272,637 0.0682 0.00%
2002-03-25 0 0.310 0.300 0.310 - - 0 0 - 0.068 0.066 0.068 - - 0 - -6.06%
2002-03-22 0 0.330 0.290 0.350 - - 0 0 - 0.073 0.064 0.077 - - 0 - 0.00%
2002-03-21 0 0.330 - 0.350 - - 0 0 - 0.073 - 0.077 - - 0 - 0.00%
2002-03-20 0 0.330 0.300 0.350 0.330 0.330 50,000 16,500 0.3300 0.073 0.066 0.077 0.073 0.073 227,198 0.0726 3.13%
2002-03-19 0 0.320 0.310 0.340 - - 0 0 - 0.070 0.068 0.075 - - 0 - 0.00%
2002-03-18 0 0.320 0.320 0.340 0.310 0.320 108,600 34,448 0.3172 0.070 0.070 0.075 0.068 0.070 493,473 0.0698 -3.03%
2002-03-15 0 0.330 0.330 - 0.315 0.315 11,000 3,450 0.3136 0.073 0.073 - 0.069 0.069 49,983 0.0690 0.00%
2002-03-14 0 0.330 0.310 0.330 0.330 0.340 46,000 15,200 0.3304 0.073 0.068 0.073 0.073 0.075 209,022 0.0727 -2.94%
2002-03-13 0 0.340 0.330 - 0.310 0.340 57,200 18,368 0.3211 0.075 0.073 - 0.068 0.075 259,914 0.0707 0.00%
2002-03-12 0 0.340 0.330 0.360 0.310 0.340 98,000 32,980 0.3365 0.075 0.073 0.079 0.068 0.075 445,307 0.0741 3.03%
2002-03-11 0 0.330 0.330 0.345 0.310 0.330 146,800 47,244 0.3218 0.073 0.073 0.076 0.068 0.073 667,052 0.0708 6.45%
2002-03-08 0 0.310 0.310 0.330 0.310 0.310 188,000 58,280 0.3100 0.068 0.068 0.073 0.068 0.068 854,263 0.0682 -6.06%
2002-03-07 0 0.330 0.310 0.330 0.310 0.330 364,600 118,374 0.3247 0.073 0.068 0.073 0.068 0.073 1,656,724 0.0715 8.20%
2002-03-06 0 0.305 0.305 0.330 0.300 0.310 198,000 60,130 0.3037 0.067 0.067 0.073 0.066 0.068 899,702 0.0668 -1.61%
2002-03-05 0 0.310 0.290 0.320 0.280 0.310 328,000 97,130 0.2961 0.068 0.064 0.070 0.062 0.068 1,490,416 0.0652 10.71%
2002-03-04 0 0.280 0.280 0.285 0.280 0.280 105,000 29,380 0.2798 0.062 0.062 0.063 0.062 0.062 477,115 0.0616 0.00%
2002-03-01 0 0.280 0.280 0.295 0.280 0.280 110,000 30,800 0.2800 0.062 0.062 0.065 0.062 0.062 499,835 0.0616 -6.67%
2002-02-28 0 0.300 0.260 0.300 - - 0 0 - 0.066 0.057 0.066 - - 0 - 0.00%
2002-02-27 0 0.300 0.290 0.310 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
2002-02-26 0 0.300 0.300 0.325 0.285 0.300 275,000 82,310 0.2993 0.066 0.066 0.072 0.063 0.066 1,249,586 0.0659 -3.23%
2002-02-25 0 0.310 0.300 0.320 - - 0 0 - 0.068 0.066 0.070 - - 0 - 0.00%
2002-02-22 0 0.310 0.290 0.310 0.310 0.325 240,000 77,100 0.3213 0.068 0.064 0.068 0.068 0.072 1,090,548 0.0707 0.00%
2002-02-21 0 0.310 0.300 0.310 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
2002-02-20 0 0.310 0.310 0.325 0.310 0.310 172,000 53,260 0.3097 0.068 0.068 0.072 0.068 0.068 781,559 0.0681 0.00%
2002-02-19 0 0.310 0.300 0.320 0.310 0.310 150,000 46,500 0.3100 0.068 0.066 0.070 0.068 0.068 681,593 0.0682 -7.46%
2002-02-18 0 0.335 0.300 0.340 - - 0 0 - 0.074 0.066 0.075 - - 0 - 0.00%
2002-02-15 0 0.335 - 0.350 - - 0 0 - 0.074 - 0.077 - - 0 - 0.00%
2002-02-11 0 0.335 0.335 0.340 - - 0 0 - 0.074 0.074 0.075 - - 0 - 4.69%
2002-02-08 0 0.320 0.270 0.340 0.315 0.320 140,000 44,300 0.3164 0.070 0.059 0.075 0.069 0.070 636,153 0.0696 6.67%
2002-02-07 0 0.300 0.275 0.320 - - 0 0 - 0.066 0.061 0.070 - - 0 - 0.00%
2002-02-06 0 0.300 0.280 0.340 0.275 0.300 82,000 23,500 0.2866 0.066 0.062 0.075 0.061 0.066 372,604 0.0631 1.69%
2002-02-05 0 0.295 0.260 - - - 0 0 - 0.065 0.057 - - - 0 - 0.00%
2002-02-04 0 0.295 0.260 0.320 - - 0 0 - 0.065 0.057 0.070 - - 0 - 0.00%
2002-02-01 0 0.295 0.290 - - - 0 0 - 0.065 0.064 - - - 0 - 0.00%
2002-01-31 0 0.295 0.295 0.340 0.295 0.295 111,400 32,835 0.2947 0.065 0.065 0.075 0.065 0.065 506,196 0.0649 -6.35%
2002-01-30 0 0.315 0.300 0.315 0.300 0.315 96,600 29,012 0.3003 0.069 0.066 0.069 0.066 0.069 438,946 0.0661 0.00%
2002-01-29 0 0.315 0.315 0.350 0.305 0.315 71,000 22,080 0.3110 0.069 0.069 0.077 0.067 0.069 322,620 0.0684 1.61%
2002-01-28 0 0.310 0.310 0.340 0.310 0.310 100,000 31,000 0.3100 0.068 0.068 0.075 0.068 0.068 454,395 0.0682 -3.12%
2002-01-25 0 0.320 0.320 0.340 0.320 0.320 40,000 12,800 0.3200 0.070 0.070 0.075 0.070 0.070 181,758 0.0704 0.00%
2002-01-24 0 0.320 0.310 0.330 0.320 0.330 170,000 54,600 0.3212 0.070 0.068 0.073 0.070 0.073 772,472 0.0707 -8.57%
2002-01-23 0 0.350 0.320 0.365 0.320 0.350 198,000 68,410 0.3455 0.077 0.070 0.080 0.070 0.077 899,702 0.0760 1.45%
2002-01-22 0 0.345 0.305 0.350 0.280 0.345 708,200 236,942 0.3346 0.076 0.067 0.077 0.062 0.076 3,218,026 0.0736 4.55%
2002-01-21 0 0.330 - 0.330 - - 0 0 - 0.073 - 0.073 - - 0 - -1.49%
2002-01-18 0 0.335 0.335 0.345 0.310 0.310 200,000 62,000 0.3100 0.074 0.074 0.076 0.068 0.068 908,790 0.0682 1.52%
2002-01-17 0 0.330 0.315 0.330 0.315 0.335 351,000 114,480 0.3262 0.073 0.069 0.073 0.069 0.074 1,594,927 0.0718 1.54%
2002-01-16 0 0.325 0.325 0.330 0.300 0.320 345,000 108,760 0.3152 0.072 0.072 0.073 0.066 0.070 1,567,663 0.0694 -4.41%
2002-01-15 0 0.340 0.325 0.350 0.330 0.340 140,000 46,600 0.3329 0.075 0.072 0.077 0.073 0.075 636,153 0.0733 1.49%
2002-01-14 0 0.335 0.320 0.340 0.330 0.335 370,000 122,600 0.3314 0.074 0.070 0.075 0.073 0.074 1,681,262 0.0729 1.52%
2002-01-11 0 0.330 0.330 0.360 0.300 0.375 683,600 238,972 0.3496 0.073 0.073 0.079 0.066 0.083 3,106,244 0.0769 0.00%
2002-01-10 0 0.330 0.330 0.345 0.300 0.330 1,066,000 332,100 0.3115 0.073 0.073 0.076 0.066 0.073 4,843,851 0.0686 10.00%
2002-01-09 0 0.300 0.300 0.320 0.290 0.290 6,000 1,740 0.2900 0.066 0.066 0.070 0.064 0.064 27,264 0.0638 0.00%
2002-01-08 0 0.300 0.300 0.320 0.290 0.310 406,000 119,750 0.2950 0.066 0.066 0.070 0.064 0.068 1,844,844 0.0649 1.69%
2002-01-07 0 0.295 0.280 0.310 - - 0 0 - 0.065 0.062 0.068 - - 0 - 0.00%
2002-01-04 0 0.295 0.295 0.300 0.275 0.280 530,000 148,250 0.2797 0.065 0.065 0.066 0.061 0.062 2,408,294 0.0616 9.26%
2002-01-03 0 0.270 0.270 0.280 0.270 0.280 407,000 109,910 0.2700 0.059 0.059 0.062 0.059 0.062 1,849,388 0.0594 -3.57%
2002-01-02 0 0.280 0.270 0.290 0.270 0.280 990,000 269,900 0.2726 0.062 0.059 0.064 0.059 0.062 4,498,511 0.0600 0.00%
2001-12-31 0 0.280 0.255 0.290 - - 400 104 0.2600 0.062 0.056 0.064 - - 1,818 0.0572 0.00%
2001-12-28 0 0.280 0.280 0.300 0.280 0.295 4,000 1,150 0.2875 0.062 0.062 0.066 0.062 0.065 18,176 0.0633 1.82%
2001-12-27 0 0.275 0.275 0.300 0.270 0.275 48,000 12,970 0.2702 0.061 0.061 0.066 0.059 0.061 218,110 0.0595 0.00%
2001-12-24 0 0.275 0.275 0.280 0.260 0.260 20,000 5,200 0.2600 0.061 0.061 0.062 0.057 0.057 90,879 0.0572 0.00%
2001-12-21 0 0.275 0.275 0.280 0.270 0.270 250,000 67,500 0.2700 0.061 0.061 0.062 0.059 0.059 1,135,988 0.0594 0.00%
2001-12-20 0 0.275 0.275 0.280 - - 0 0 - 0.061 0.061 0.062 - - 0 - 1.85%
2001-12-19 0 0.270 0.270 0.280 0.270 0.270 206,000 55,620 0.2700 0.059 0.059 0.062 0.059 0.059 936,054 0.0594 0.00%
2001-12-18 0 0.270 0.260 0.280 - - 0 0 - 0.059 0.057 0.062 - - 0 - 0.00%
2001-12-17 0 0.270 0.270 0.320 0.270 0.280 340,000 92,160 0.2711 0.059 0.059 0.070 0.059 0.062 1,544,943 0.0597 -5.26%
2001-12-14 0 0.285 0.285 0.290 0.270 0.270 110,000 29,700 0.2700 0.063 0.063 0.064 0.059 0.059 499,835 0.0594 5.56%
2001-12-13 0 0.270 0.285 0.290 0.270 0.270 18,000 4,860 0.2700 0.059 0.063 0.064 0.059 0.059 81,791 0.0594 0.00%
2001-12-12 0 0.270 0.285 0.290 0.265 0.270 40,000 10,790 0.2698 0.059 0.063 0.064 0.058 0.059 181,758 0.0594 0.00%
2001-12-11 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 0.059 0.057 0.059 0.059 0.059 454,395 0.0594 -5.26%
2001-12-10 0 0.285 0.280 0.290 0.260 0.290 252,600 71,017 0.2811 0.063 0.062 0.064 0.057 0.064 1,147,802 0.0619 7.55%
2001-12-07 0 0.265 0.265 0.280 0.255 0.310 147,600 39,374 0.2668 0.058 0.058 0.062 0.056 0.068 670,687 0.0587 -8.62%
2001-12-06 0 0.290 0.280 0.295 - - 0 0 - 0.064 0.062 0.065 - - 0 - 0.00%
2001-12-05 0 0.290 0.265 0.305 0.255 0.290 183,600 50,574 0.2755 0.064 0.058 0.067 0.056 0.064 834,269 0.0606 0.00%
2001-12-04 0 0.290 0.260 0.290 - - 0 0 - 0.064 0.057 0.064 - - 0 - -6.45%
2001-12-03 0 0.310 - 0.310 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2001-11-30 0 0.310 - 0.345 0.310 0.310 22,000 6,820 0.3100 0.068 - 0.076 0.068 0.068 99,967 0.0682 0.00%
2001-11-29 0 0.310 - 0.310 0.310 0.310 60,000 18,600 0.3100 0.068 - 0.068 0.068 0.068 272,637 0.0682 0.00%
2001-11-28 0 0.310 0.275 0.310 - - 220,000 68,200 0.3100 0.068 0.061 0.068 - - 999,669 0.0682 0.00%
2001-11-27 0 0.310 0.275 0.310 - - 0 0 - 0.068 0.061 0.068 - - 0 - -1.59%
2001-11-26 0 0.315 - 0.315 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2001-11-23 0 0.315 0.315 0.340 0.285 0.315 695,000 214,870 0.3092 0.069 0.069 0.075 0.063 0.069 3,158,046 0.0680 5.00%
2001-11-22 0 0.300 0.280 0.300 0.275 0.300 653,000 186,340 0.2854 0.066 0.062 0.066 0.061 0.066 2,967,200 0.0628 5.26%
2001-11-21 0 0.285 0.270 0.305 - - 0 0 - 0.063 0.059 0.067 - - 0 - 0.00%
2001-11-20 0 0.285 0.285 0.305 0.285 0.285 71,600 21,638 0.3022 0.063 0.063 0.067 0.063 0.063 325,347 0.0665 -6.56%
2001-11-19 0 0.305 - 0.305 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2001-11-16 0 0.305 0.275 0.320 0.275 0.305 140,000 41,750 0.2982 0.067 0.061 0.070 0.061 0.067 636,153 0.0656 3.39%
2001-11-15 0 0.295 0.290 0.320 0.250 0.295 264,400 74,572 0.2820 0.065 0.064 0.070 0.055 0.065 1,201,420 0.0621 18.00%
2001-11-14 0 0.250 0.250 0.275 0.250 0.275 70,000 18,750 0.2679 0.055 0.055 0.061 0.055 0.061 318,077 0.0589 -1.96%
2001-11-13 0 0.255 0.255 0.270 0.250 0.260 225,600 57,384 0.2544 0.056 0.056 0.059 0.055 0.057 1,025,115 0.0560 -5.56%
2001-11-12 0 0.270 0.270 0.280 - - 0 0 - 0.059 0.059 0.062 - - 0 - 8.00%
2001-11-09 0 0.250 0.240 0.255 0.250 0.255 229,000 57,238 0.2499 0.055 0.053 0.056 0.055 0.056 1,040,565 0.0550 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 - 0.052 0.052 - - - 0 - 0.00%
2001-11-06 0 0.237 0.232 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2001-11-05 0 0.237 0.237 - 0.235 0.237 14,000 3,294 0.2353 0.052 0.052 - 0.052 0.052 63,615 0.0518 -1.25%
2001-11-02 0 0.240 0.236 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2001-11-01 0 0.240 0.240 0.280 0.240 0.280 140,000 38,420 0.2744 0.053 0.053 0.062 0.053 0.062 636,153 0.0604 -11.11%
2001-10-31 0 0.270 - 0.270 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2001-10-30 0 0.270 - 0.280 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2001-10-29 0 0.270 - 0.270 - - 0 0 - 0.059 - 0.059 - - 0 - -1.82%
2001-10-26 0 0.275 - 0.275 - - 0 0 - 0.061 - 0.061 - - 0 - -1.79%
2001-10-24 0 0.280 - 0.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2001-10-23 0 0.280 0.280 - 0.240 0.265 78,800 20,350 0.2582 0.062 0.062 - 0.053 0.058 358,063 0.0568 15.23%
2001-10-22 0 0.243 0.232 - 0.239 0.243 78,600 18,886 0.2403 0.053 0.051 - 0.053 0.053 357,155 0.0529 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 0.055 0.053 0.053 259,005 0.0534 -2.80%
2001-10-17 0 0.250 0.250 0.260 0.250 0.250 179,000 44,740 0.2499 0.055 0.055 0.057 0.055 0.055 813,367 0.0550 0.40%
2001-10-16 0 0.249 - 0.250 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2001-10-15 0 0.249 - 0.249 0.250 0.250 121,000 30,170 0.2493 0.055 - 0.055 0.055 0.055 549,818 0.0549 -7.78%
2001-10-12 0 0.270 - 0.270 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2001-10-11 0 0.270 - 0.270 0.270 0.270 36,000 9,720 0.2700 0.059 - 0.059 0.059 0.059 163,582 0.0594 -3.57%
2001-10-10 0 0.280 - 0.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2001-10-09 0 0.280 0.232 0.280 0.232 0.280 53,000 13,623 0.2570 0.062 0.051 0.062 0.051 0.062 240,829 0.0566 7.69%
2001-10-08 0 0.260 - 0.260 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2001-10-05 0 0.260 - 0.280 0.240 0.260 4,000 1,000 0.2500 0.057 - 0.062 0.053 0.057 18,176 0.0550 -7.14%
2001-10-04 0 0.280 0.280 0.290 0.245 0.250 190,000 46,850 0.2466 0.062 0.062 0.064 0.054 0.055 863,351 0.0543 15.23%
2001-10-03 0 0.243 0.240 0.250 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
2001-09-28 0 0.243 0.243 0.244 - - 0 0 - 0.053 0.053 0.054 - - 0 - 2.97%
2001-09-27 0 0.236 - 0.244 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
2001-09-26 0 0.236 0.225 0.244 0.236 0.236 20,000 4,720 0.2360 0.052 0.050 0.054 0.052 0.052 90,879 0.0519 3.51%
2001-09-25 0 0.228 0.220 0.236 0.228 0.228 20,000 4,560 0.2280 0.050 0.048 0.052 0.050 0.050 90,879 0.0502 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 81,791 0.0496 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 0.051 0.046 0.046 63,615 0.0462 -4.35%
2001-09-20 0 0.230 0.230 0.240 0.230 0.232 259,000 59,580 0.2300 0.051 0.051 0.053 0.051 0.051 1,176,883 0.0506 -4.17%
2001-09-19 0 0.240 - - 0.240 0.240 100,000 24,000 0.2400 0.053 - - 0.053 0.053 454,395 0.0528 0.00%
2001-09-18 0 0.240 - 0.240 0.250 0.255 251,000 62,980 0.2509 0.053 - 0.053 0.055 0.056 1,140,532 0.0552 -7.69%
2001-09-17 0 0.260 - 0.260 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2001-09-14 0 0.260 0.290 0.300 0.245 0.265 114,000 29,230 0.2564 0.057 0.064 0.066 0.054 0.058 518,010 0.0564 -16.13%
2001-09-13 0 0.310 - 0.310 0.310 0.310 194,000 60,140 0.3100 0.068 - 0.068 0.068 0.068 881,526 0.0682 0.00%
2001-09-12 0 0.310 - 0.310 - - 0 0 - 0.068 - 0.068 - - 0 - -11.43%
2001-09-11 0 0.350 - 0.350 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-09-10 0 0.350 - 0.350 - - 0 0 - 0.077 - 0.077 - - 0 - -1.41%
2001-09-07 0 0.355 - 0.355 0.355 0.355 20,000 7,100 0.3550 0.078 - 0.078 0.078 0.078 90,879 0.0781 0.00%
2001-09-06 0 0.355 0.355 0.360 0.300 0.300 2,000 600 0.3000 0.078 0.078 0.079 0.066 0.066 9,088 0.0660 18.33%
2001-09-05 0 0.300 0.260 0.310 0.300 0.330 48,600 15,564 0.3202 0.066 0.057 0.068 0.066 0.073 220,836 0.0705 -11.76%
2001-09-04 0 0.340 - 0.340 0.340 0.340 88,000 29,920 0.3400 0.075 - 0.075 0.075 0.075 399,868 0.0748 -5.56%
2001-09-03 0 0.360 - 0.360 0.360 0.360 2,000 720 0.3600 0.079 - 0.079 0.079 0.079 9,088 0.0792 1.41%
2001-08-31 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - -1.39%
2001-08-30 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-08-29 0 0.360 - 0.400 0.360 0.360 30,000 10,800 0.3600 0.079 - 0.088 0.079 0.079 136,319 0.0792 -10.00%
2001-08-28 0 0.400 - 0.400 - - 0 0 - 0.088 - 0.088 - - 0 - -5.88%
2001-08-27 0 0.425 - 0.430 - - 0 0 - 0.094 - 0.095 - - 0 - 0.00%
2001-08-24 0 0.425 0.425 0.430 - - 0 0 - 0.094 0.094 0.095 - - 0 - 3.66%
2001-08-23 0 0.410 - 0.410 - - 0 0 - 0.090 - 0.090 - - 0 - -4.65%
2001-08-22 0 0.430 - 0.430 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2001-08-21 0 0.430 - 0.440 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
2001-08-20 0 0.430 0.430 0.440 - - 0 0 - 0.095 0.095 0.097 - - 0 - 4.88%
2001-08-17 0 0.410 0.410 0.420 - - 0 0 - 0.090 0.090 0.092 - - 0 - 3.80%
2001-08-16 0 0.395 - 0.395 - - 0 0 - 0.087 - 0.087 - - 0 - -1.25%
2001-08-15 0 0.400 - 0.405 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2001-08-14 0 0.400 0.360 0.400 0.400 0.400 4,000 1,600 0.4000 0.088 0.079 0.088 0.088 0.088 18,176 0.0880 0.00%
2001-08-13 0 0.400 0.400 - - - 0 0 - 0.088 0.088 - - - 0 - 5.26%
2001-08-10 0 0.380 - 0.380 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2001-08-09 0 0.380 - 0.380 - - 0 0 - 0.084 - 0.084 - - 0 - -2.56%
2001-08-08 0 0.390 - 0.395 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2001-08-07 0 0.390 0.380 0.390 0.380 0.390 60,000 22,900 0.3817 0.086 0.084 0.086 0.084 0.086 272,637 0.0840 2.63%
2001-08-06 0 0.380 0.350 0.380 0.380 0.380 50,000 19,000 0.3800 0.084 0.077 0.084 0.084 0.084 227,198 0.0836 8.57%
2001-08-03 0 0.350 0.310 0.350 0.350 0.350 102,000 35,700 0.3500 0.077 0.068 0.077 0.077 0.077 463,483 0.0770 0.00%
2001-08-02 0 0.350 0.350 0.365 0.330 0.350 60,000 20,920 0.3487 0.077 0.077 0.080 0.073 0.077 272,637 0.0767 1.45%
2001-08-01 0 0.345 0.345 0.355 0.330 0.330 100,000 33,000 0.3300 0.076 0.076 0.078 0.073 0.073 454,395 0.0726 1.47%
2001-07-31 0 0.340 0.340 0.350 - - 0 0 - 0.075 0.075 0.077 - - 0 - 1.49%
2001-07-30 0 0.335 0.335 0.360 - - 0 0 - 0.074 0.074 0.079 - - 0 - 1.52%
2001-07-27 0 0.330 0.330 0.360 0.320 0.320 6,600 2,094 0.3173 0.073 0.073 0.079 0.070 0.070 29,990 0.0698 -5.71%
2001-07-26 0 0.350 0.315 0.350 - - 0 0 - 0.077 0.069 0.077 - - 0 - 0.00%
2001-07-24 0 0.350 0.330 0.360 0.350 0.350 50,000 17,500 0.3500 0.077 0.073 0.079 0.077 0.077 227,198 0.0770 -2.78%
2001-07-23 0 0.360 0.350 0.360 0.360 0.360 50,000 18,000 0.3600 0.079 0.077 0.079 0.079 0.079 227,198 0.0792 0.00%
2001-07-20 0 0.360 0.350 0.360 0.360 0.360 136,400 49,088 0.3599 0.079 0.077 0.079 0.079 0.079 619,795 0.0792 0.00%
2001-07-19 0 0.360 0.320 0.390 0.360 0.360 200,000 72,000 0.3600 0.079 0.070 0.086 0.079 0.079 908,790 0.0792 -7.69%
2001-07-18 0 0.390 - 0.400 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
2001-07-17 0 0.390 - 0.390 - - 0 0 - 0.086 - 0.086 - - 0 - -1.27%
2001-07-16 0 0.395 0.360 0.395 0.390 0.400 90,000 35,550 0.3950 0.087 0.079 0.087 0.086 0.088 408,956 0.0869 2.60%
2001-07-13 0 0.385 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2001-07-12 0 0.385 0.370 0.420 - - 0 0 - 0.085 0.081 0.092 - - 0 - 0.00%
2001-07-11 0 0.385 0.350 0.385 0.350 0.385 40,600 14,845 0.3656 0.085 0.077 0.085 0.077 0.085 184,484 0.0805 4.05%
2001-07-10 0 0.370 0.370 0.400 0.370 0.370 3,000 1,060 0.3533 0.081 0.081 0.088 0.081 0.081 13,632 0.0778 0.00%
2001-07-09 0 0.370 0.370 0.390 0.365 0.390 447,000 169,490 0.3792 0.081 0.081 0.086 0.080 0.086 2,031,146 0.0834 -9.76%
2001-07-05 0 0.410 0.395 0.440 0.405 0.410 139,200 56,764 0.4078 0.090 0.087 0.097 0.089 0.090 632,518 0.0897 -2.38%
2001-07-04 0 0.420 0.420 0.450 0.415 0.460 120,800 52,788 0.4370 0.092 0.092 0.099 0.091 0.101 548,909 0.0962 -4.55%
2001-07-03 0 0.440 0.430 0.450 0.440 0.450 111,000 48,900 0.4405 0.097 0.095 0.099 0.097 0.099 504,378 0.0970 -1.12%
2001-06-29 0 0.445 0.445 0.470 0.430 0.450 330,000 146,290 0.4433 0.098 0.098 0.103 0.095 0.099 1,499,504 0.0976 -1.11%
2001-06-28 0 0.450 0.450 0.500 0.450 0.450 10,000 4,500 0.4500 0.099 0.099 0.110 0.099 0.099 45,440 0.0990 0.00%
2001-06-27 0 0.450 0.450 0.490 0.450 0.500 1,072,400 530,332 0.4945 0.099 0.099 0.108 0.099 0.110 4,872,932 0.1088 -1.10%
2001-06-26 0 0.455 0.455 0.500 0.450 0.500 430,000 196,800 0.4577 0.100 0.100 0.110 0.099 0.110 1,953,899 0.1007 -9.00%
2001-06-22 0 0.500 - 0.500 - - 0 0 - 0.110 - 0.110 - - 0 - -3.85%
2001-06-21 0 0.520 - 0.520 0.520 0.520 10,000 5,200 0.5200 0.114 - 0.114 0.114 0.114 45,440 0.1144 1.96%
2001-06-20 0 0.510 0.445 0.510 0.445 0.510 53,000 24,380 0.4600 0.112 0.098 0.112 0.098 0.112 240,829 0.1012 8.51%
2001-06-19 0 0.470 0.435 0.500 0.470 0.470 37,500 18,450 0.4920 0.103 0.096 0.110 0.103 0.103 170,398 0.1083 -6.00%
2001-06-18 0 0.500 - 0.530 - - 0 0 - 0.110 - 0.117 - - 0 - 0.00%
2001-06-15 0 0.500 0.480 0.500 0.460 0.500 40,000 18,900 0.4725 0.110 0.106 0.110 0.101 0.110 181,758 0.1040 4.17%
2001-06-14 0 0.480 0.480 0.530 0.470 0.480 40,000 19,140 0.4785 0.106 0.106 0.117 0.103 0.106 181,758 0.1053 -3.03%
2001-06-13 0 0.495 0.480 0.500 - - 0 0 - 0.109 0.106 0.110 - - 0 - 0.00%
2001-06-12 0 0.495 0.495 0.520 0.495 0.530 170,000 87,350 0.5138 0.109 0.109 0.114 0.109 0.117 772,472 0.1131 -4.81%
2001-06-11 0 0.520 0.510 0.530 0.465 0.520 490,000 244,000 0.4980 0.114 0.112 0.117 0.102 0.114 2,226,536 0.1096 6.12%
2001-06-08 0 0.490 0.490 0.520 0.490 0.500 424,400 210,698 0.4965 0.108 0.108 0.114 0.108 0.110 1,928,453 0.1093 -2.00%
2001-06-07 0 0.500 0.500 0.520 0.490 0.500 90,000 44,320 0.4924 0.110 0.110 0.114 0.108 0.110 408,956 0.1084 -1.96%
2001-06-06 0 0.510 0.490 0.510 0.480 0.510 149,000 72,850 0.4889 0.112 0.108 0.112 0.106 0.112 677,049 0.1076 4.08%
2001-06-05 0 0.490 0.485 0.510 0.490 0.490 22,000 10,780 0.4900 0.108 0.107 0.112 0.108 0.108 99,967 0.1078 -2.00%
2001-06-04 0 0.500 0.480 0.500 0.480 0.500 51,000 25,230 0.4947 0.110 0.106 0.110 0.106 0.110 231,741 0.1089 2.04%
2001-06-01 0 0.490 0.485 0.510 0.480 0.500 108,400 53,320 0.4919 0.108 0.107 0.112 0.106 0.110 492,564 0.1082 -2.00%
2001-05-31 0 0.500 0.500 0.510 0.500 0.520 192,000 97,360 0.5071 0.110 0.110 0.112 0.110 0.114 872,438 0.1116 -7.41%
2001-05-30 0 0.540 0.520 0.540 0.520 0.540 151,200 80,976 0.5356 0.119 0.114 0.119 0.114 0.119 687,045 0.1179 1.89%
2001-05-29 0 0.530 0.530 0.540 0.520 0.580 827,400 451,696 0.5459 0.117 0.117 0.119 0.114 0.128 3,759,665 0.1201 -10.17%
2001-05-28 0 0.590 0.560 0.590 0.500 0.600 1,360,600 749,466 0.5508 0.130 0.123 0.130 0.110 0.132 6,182,499 0.1212 15.69%
2001-05-25 0 0.510 0.495 0.510 0.455 0.510 721,000 348,310 0.4831 0.112 0.109 0.112 0.100 0.112 3,276,188 0.1063 9.68%
2001-05-24 0 0.465 0.465 0.500 0.460 0.460 35,200 16,156 0.4590 0.102 0.102 0.110 0.101 0.101 159,947 0.1010 -3.12%
2001-05-23 0 0.480 0.480 0.500 0.465 0.490 390,000 184,350 0.4727 0.106 0.106 0.110 0.102 0.108 1,772,141 0.1040 0.00%
2001-05-22 0 0.480 0.465 0.480 0.460 0.480 10,600 4,944 0.4664 0.106 0.102 0.106 0.101 0.106 48,166 0.1026 2.13%
2001-05-21 0 0.470 0.455 0.480 0.440 0.470 424,200 192,836 0.4546 0.103 0.100 0.106 0.097 0.103 1,927,544 0.1000 5.62%
2001-05-18 0 0.445 0.440 0.480 - - 0 0 - 0.098 0.097 0.106 - - 0 - 0.00%
2001-05-17 0 0.445 0.445 0.480 0.435 0.450 59,400 25,984 0.4374 0.098 0.098 0.106 0.096 0.099 269,911 0.0963 2.30%
2001-05-16 0 0.435 0.435 0.490 0.420 0.460 24,200 10,464 0.4324 0.096 0.096 0.108 0.092 0.101 109,964 0.0952 -13.00%
2001-05-15 0 0.500 0.455 0.510 0.495 0.500 31,000 15,320 0.4942 0.110 0.100 0.112 0.109 0.110 140,862 0.1088 2.04%
2001-05-14 0 0.490 0.450 0.500 - - 0 0 - 0.108 0.099 0.110 - - 0 - 0.00%
2001-05-11 0 0.490 0.470 0.500 - - 0 0 - 0.108 0.103 0.110 - - 0 - 0.00%
2001-05-10 0 0.490 0.460 0.500 0.490 0.520 98,000 49,360 0.5037 0.108 0.101 0.110 0.108 0.114 445,307 0.1108 -2.00%
2001-05-09 0 0.500 0.420 0.500 0.440 0.520 945,800 426,500 0.4509 0.110 0.092 0.110 0.097 0.114 4,297,668 0.0992 11.11%
2001-05-08 0 0.450 0.420 0.470 0.420 0.480 1,873,000 822,180 0.4390 0.099 0.092 0.103 0.092 0.106 8,510,819 0.0966 -2.17%
2001-05-07 0 0.460 0.425 0.460 0.460 0.460 360,000 165,600 0.4600 0.101 0.094 0.101 0.101 0.101 1,635,822 0.1012 -4.17%
2001-05-04 0 0.480 0.420 0.495 0.430 0.480 1,804,000 808,050 0.4479 0.106 0.092 0.109 0.095 0.106 8,197,287 0.0986 2.13%
2001-05-03 0 0.470 0.470 0.500 0.470 0.500 3,080,400 1,479,482 0.4803 0.103 0.103 0.110 0.103 0.110 13,997,185 0.1057 -9.62%
2001-05-02 0 0.520 0.500 0.520 0.480 0.530 2,376,600 1,161,886 0.4889 0.114 0.110 0.114 0.106 0.117 10,799,153 0.1076 8.33%
2001-04-27 0 0.480 0.460 0.480 0.480 0.480 131,000 62,850 0.4798 0.106 0.101 0.106 0.106 0.106 595,258 0.1056 -4.00%
2001-04-26 0 0.500 0.490 0.500 0.490 0.500 20,000 9,900 0.4950 0.110 0.108 0.110 0.108 0.110 90,879 0.1089 4.17%
2001-04-25 0 0.480 0.460 0.480 0.450 0.500 748,400 347,016 0.4637 0.106 0.101 0.106 0.099 0.110 3,400,692 0.1020 4.35%
2001-04-24 0 0.460 0.440 0.460 0.440 0.460 193,000 85,920 0.4452 0.101 0.097 0.101 0.097 0.101 876,982 0.0980 4.55%
2001-04-23 0 0.440 - 0.440 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-04-20 0 0.440 0.440 0.460 0.440 0.440 98,000 43,120 0.4400 0.097 0.097 0.101 0.097 0.097 445,307 0.0968 4.76%
2001-04-19 0 0.420 0.420 0.460 0.420 0.420 66,000 27,720 0.4200 0.092 0.092 0.101 0.092 0.092 299,901 0.0924 -4.55%
2001-04-18 0 0.440 0.420 0.440 0.400 0.440 34,000 14,160 0.4165 0.097 0.092 0.097 0.088 0.097 154,494 0.0917 10.00%
2001-04-17 0 0.400 0.400 0.430 0.390 0.400 130,000 51,240 0.3942 0.088 0.088 0.095 0.086 0.088 590,714 0.0867 -4.76%
2001-04-12 0 0.420 0.400 0.420 - - 0 0 - 0.092 0.088 0.092 - - 0 - 0.00%
2001-04-11 0 0.420 0.380 0.450 - - 0 0 - 0.092 0.084 0.099 - - 0 - 0.00%
2001-04-10 0 0.420 0.400 0.425 0.400 0.420 715,400 293,598 0.4104 0.092 0.088 0.094 0.088 0.092 3,250,742 0.0903 9.09%
2001-04-09 0 0.385 0.380 0.410 0.385 0.400 110,000 42,500 0.3864 0.085 0.084 0.090 0.085 0.088 499,835 0.0850 -3.75%
2001-04-06 0 0.400 0.400 0.430 0.400 0.410 420,000 171,500 0.4083 0.088 0.088 0.095 0.088 0.090 1,908,459 0.0899 -4.76%
2001-04-04 0 0.420 0.400 0.430 0.400 0.450 522,000 219,700 0.4209 0.092 0.088 0.095 0.088 0.099 2,371,942 0.0926 -6.67%
2001-04-03 0 0.450 0.440 0.480 0.440 0.450 145,000 65,020 0.4484 0.099 0.097 0.106 0.097 0.099 658,873 0.0987 0.00%
2001-04-02 0 0.450 0.420 0.455 0.430 0.450 250,000 112,200 0.4488 0.099 0.092 0.100 0.095 0.099 1,135,988 0.0988 4.65%
2001-03-30 0 0.430 0.400 0.440 0.400 0.430 390,000 164,040 0.4206 0.095 0.088 0.097 0.088 0.095 1,772,141 0.0926 10.26%
2001-03-29 0 0.390 0.390 0.400 0.380 0.390 102,000 38,780 0.3802 0.086 0.086 0.088 0.084 0.086 463,483 0.0837 2.63%
2001-03-28 0 0.380 0.380 0.385 0.380 0.380 200,000 76,000 0.3800 0.084 0.084 0.085 0.084 0.084 908,790 0.0836 0.00%
2001-03-27 0 0.380 0.380 0.440 0.380 0.420 297,000 116,870 0.3935 0.084 0.084 0.097 0.084 0.092 1,349,553 0.0866 -2.56%
2001-03-26 0 0.390 0.380 - 0.360 0.390 50,000 18,500 0.3700 0.086 0.084 - 0.079 0.086 227,198 0.0814 6.85%
2001-03-23 0 0.365 0.365 0.450 0.365 0.420 114,200 44,536 0.3900 0.080 0.080 0.099 0.080 0.092 518,919 0.0858 -3.95%
2001-03-22 0 0.380 0.380 0.390 0.380 0.385 224,000 85,430 0.3814 0.084 0.084 0.086 0.084 0.085 1,017,845 0.0839 -1.30%
2001-03-21 0 0.385 0.385 0.400 0.385 0.385 44,000 16,940 0.3850 0.085 0.085 0.088 0.085 0.085 199,934 0.0847 1.32%
2001-03-20 0 0.380 0.350 0.400 - - 0 0 - 0.084 0.077 0.088 - - 0 - 0.00%
2001-03-19 0 0.380 0.380 0.410 0.380 0.390 102,000 39,060 0.3829 0.084 0.084 0.090 0.084 0.086 463,483 0.0843 0.00%
2001-03-16 0 0.380 0.380 0.400 0.350 0.400 244,000 93,700 0.3840 0.084 0.084 0.088 0.077 0.088 1,108,724 0.0845 -5.00%
2001-03-15 0 0.400 0.380 0.420 0.360 0.400 591,000 232,470 0.3934 0.088 0.084 0.092 0.079 0.088 2,685,475 0.0866 0.00%
2001-03-14 0 0.400 0.360 0.400 0.360 0.420 157,600 62,882 0.3990 0.088 0.079 0.088 0.079 0.092 716,127 0.0878 -6.98%
2001-03-13 0 0.430 0.400 0.430 0.430 0.430 60,000 25,800 0.4300 0.095 0.088 0.095 0.095 0.095 272,637 0.0946 -4.44%
2001-03-12 0 0.450 - 0.460 0.450 0.450 2,000 900 0.4500 0.099 - 0.101 0.099 0.099 9,088 0.0990 -2.17%
2001-03-09 0 0.460 - 0.460 - - 0 0 - 0.101 - 0.101 - - 0 - -2.13%
2001-03-08 0 0.470 - 0.470 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2001-03-07 0 0.470 0.430 0.470 - - 0 0 - 0.103 0.095 0.103 - - 0 - 0.00%
2001-03-06 0 0.470 0.440 0.490 0.470 0.480 361,000 170,620 0.4726 0.103 0.097 0.108 0.103 0.106 1,640,366 0.1040 0.00%
2001-03-05 0 0.470 0.450 0.470 0.470 0.470 60,000 28,200 0.4700 0.103 0.099 0.103 0.103 0.103 272,637 0.1034 -6.00%
2001-03-02 0 0.500 - 0.530 - - 0 0 - 0.110 - 0.117 - - 0 - 0.00%
2001-03-01 0 0.500 - 0.500 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2001-02-28 0 0.500 0.450 0.520 0.450 0.500 243,000 119,310 0.4910 0.110 0.099 0.114 0.099 0.110 1,104,180 0.1081 4.17%
2001-02-27 0 0.480 0.480 0.500 0.480 0.500 127,000 63,340 0.4987 0.106 0.106 0.110 0.106 0.110 577,082 0.1098 4.35%
2001-02-26 0 0.460 0.460 0.500 0.460 0.470 126,000 60,900 0.4833 0.101 0.101 0.110 0.101 0.103 572,538 0.1064 -8.00%
2001-02-23 0 0.500 0.460 0.500 0.500 0.500 100,000 50,000 0.5000 0.110 0.101 0.110 0.110 0.110 454,395 0.1100 5.26%
2001-02-22 0 0.475 0.470 0.500 0.475 0.475 20,000 9,500 0.4750 0.105 0.103 0.110 0.105 0.105 90,879 0.1045 -4.04%
2001-02-21 0 0.495 0.480 0.510 - - 0 0 - 0.109 0.106 0.112 - - 0 - 0.00%
2001-02-20 0 0.495 0.490 0.520 0.480 0.495 242,000 118,810 0.4910 0.109 0.108 0.114 0.106 0.109 1,099,636 0.1080 3.13%
2001-02-19 0 0.480 0.480 0.500 0.480 0.485 104,000 50,150 0.4822 0.106 0.106 0.110 0.106 0.107 472,571 0.1061 -2.04%
2001-02-16 0 0.490 0.480 0.500 0.475 0.490 68,600 32,970 0.4806 0.108 0.106 0.110 0.105 0.108 311,715 0.1058 3.16%
2001-02-15 0 0.475 0.475 0.500 0.470 0.480 189,200 90,020 0.4758 0.105 0.105 0.110 0.103 0.106 859,715 0.1047 -6.86%
2001-02-14 0 0.510 0.475 0.540 - - 0 0 - 0.112 0.105 0.119 - - 0 - 0.00%
2001-02-13 0 0.510 0.510 0.520 0.480 0.550 655,000 333,180 0.5087 0.112 0.112 0.114 0.106 0.121 2,976,288 0.1119 8.51%
2001-02-12 0 0.470 0.470 0.495 0.460 0.495 120,000 55,550 0.4629 0.103 0.103 0.109 0.101 0.109 545,274 0.1019 -7.84%
2001-02-09 0 0.510 0.510 0.530 0.490 0.530 51,200 25,480 0.4977 0.112 0.112 0.117 0.108 0.117 232,650 0.1095 2.00%
2001-02-08 0 0.500 0.500 0.580 0.500 0.500 8,800 4,400 0.5000 0.110 0.110 0.128 0.110 0.110 39,987 0.1100 -5.66%
2001-02-07 0 0.530 0.510 0.590 0.530 0.530 20,000 10,600 0.5300 0.117 0.112 0.130 0.117 0.117 90,879 0.1166 0.00%
2001-02-06 0 0.530 0.510 0.530 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2001-02-05 0 0.530 0.530 - 0.520 0.530 73,800 38,844 0.5263 0.117 0.117 - 0.114 0.117 335,344 0.1158 0.00%
2001-02-02 0 0.530 0.530 0.630 0.530 0.530 73,000 38,650 0.5295 0.117 0.117 0.139 0.117 0.117 331,708 0.1165 -8.62%
2001-02-01 0 0.580 - 0.620 - - 0 0 - 0.128 - 0.136 - - 0 - 0.00%
2001-01-31 0 0.580 0.520 0.620 - - 0 0 - 0.128 0.114 0.136 - - 0 - 0.00%
2001-01-30 0 0.580 0.540 0.580 0.580 0.580 40,000 23,200 0.5800 0.128 0.119 0.128 0.128 0.128 181,758 0.1276 5.45%
2001-01-29 0 0.550 0.520 0.610 0.550 0.590 40,000 23,200 0.5800 0.121 0.114 0.134 0.121 0.130 181,758 0.1276 -9.84%
2001-01-23 0 0.610 0.560 0.610 0.530 0.610 314,000 173,540 0.5527 0.134 0.123 0.134 0.117 0.134 1,426,800 0.1216 8.93%
2001-01-22 0 0.560 0.550 0.590 0.560 0.620 274,000 160,120 0.5844 0.123 0.121 0.130 0.123 0.136 1,245,042 0.1286 -1.75%
2001-01-19 0 0.570 0.530 0.570 0.570 0.580 20,000 11,500 0.5750 0.125 0.117 0.125 0.125 0.128 90,879 0.1265 0.00%
2001-01-18 0 0.570 0.540 0.570 0.540 0.580 47,000 25,410 0.5406 0.125 0.119 0.125 0.119 0.128 213,566 0.1190 7.55%
2001-01-17 0 0.530 0.500 0.530 0.520 0.530 705,200 373,028 0.5290 0.117 0.110 0.117 0.114 0.117 3,204,394 0.1164 -5.36%
2001-01-16 0 0.560 0.550 0.580 0.560 0.560 63,200 35,320 0.5589 0.123 0.121 0.128 0.123 0.123 287,178 0.1230 0.00%
2001-01-15 0 0.560 0.530 0.600 0.560 0.560 92,000 51,520 0.5600 0.123 0.117 0.132 0.123 0.123 418,043 0.1232 -1.75%
2001-01-12 0 0.570 0.570 0.600 0.570 0.570 131,000 74,620 0.5696 0.125 0.125 0.132 0.125 0.125 595,258 0.1254 1.79%
2001-01-11 0 0.560 - 0.610 0.560 0.610 401,000 232,780 0.5805 0.123 - 0.134 0.123 0.134 1,822,124 0.1278 -8.20%
2001-01-10 0 0.610 0.590 0.610 0.580 0.610 46,200 27,870 0.6032 0.134 0.130 0.134 0.128 0.134 209,931 0.1328 0.00%
2001-01-09 0 0.610 0.610 0.660 0.610 0.650 208,000 130,880 0.6292 0.134 0.134 0.145 0.134 0.143 945,142 0.1385 -6.15%
2001-01-08 0 0.650 0.600 0.660 0.600 0.650 263,400 166,098 0.6306 0.143 0.132 0.145 0.132 0.143 1,196,877 0.1388 -4.41%
2001-01-05 0 0.680 0.620 0.670 0.570 0.680 408,000 252,460 0.6188 0.150 0.136 0.147 0.125 0.150 1,853,932 0.1362 13.33%
2001-01-04 0 0.600 0.550 0.600 0.600 0.620 63,000 37,900 0.6016 0.132 0.121 0.132 0.132 0.136 286,269 0.1324 9.09%
2001-01-03 0 0.550 0.550 0.590 0.550 0.590 74,000 42,700 0.5770 0.121 0.121 0.130 0.121 0.130 336,252 0.1270 -8.33%
2001-01-02 0 0.600 0.550 0.620 0.550 0.600 86,400 48,900 0.5660 0.132 0.121 0.136 0.121 0.132 392,597 0.1246 9.09%
2000-12-29 0 0.550 0.550 0.590 0.550 0.550 13,000 7,100 0.5462 0.121 0.121 0.130 0.121 0.121 59,071 0.1202 0.00%
2000-12-28 0 0.550 0.510 0.550 - - 0 0 - 0.121 0.112 0.121 - - 0 - 0.00%
2000-12-27 0 0.550 0.550 - 0.550 0.550 68,200 37,400 0.5484 0.121 0.121 - 0.121 0.121 309,897 0.1207 0.00%
2000-12-22 0 0.550 0.520 - 0.520 0.550 78,000 41,880 0.5369 0.121 0.114 - 0.114 0.121 354,428 0.1182 3.77%
2000-12-21 0 0.530 0.530 0.560 0.530 0.550 121,000 64,500 0.5331 0.117 0.117 0.123 0.117 0.121 549,818 0.1173 -3.64%
2000-12-20 0 0.550 0.550 0.570 0.520 0.590 407,400 223,052 0.5475 0.121 0.121 0.125 0.114 0.130 1,851,205 0.1205 -3.51%
2000-12-19 0 0.570 0.570 0.600 0.570 0.590 367,800 215,206 0.5851 0.125 0.125 0.132 0.125 0.130 1,671,265 0.1288 -5.00%
2000-12-18 0 0.600 0.580 0.640 0.560 0.620 156,000 93,160 0.5972 0.132 0.128 0.141 0.123 0.136 708,856 0.1314 0.00%
2000-12-15 0 0.600 0.580 0.650 0.580 0.650 311,000 196,290 0.6312 0.132 0.128 0.143 0.128 0.143 1,413,169 0.1389 -11.76%
2000-12-14 0 0.680 0.650 0.680 0.690 0.700 97,200 67,844 0.6980 0.150 0.143 0.150 0.152 0.154 441,672 0.1536 0.00%
2000-12-13 0 0.680 0.650 0.680 0.650 0.680 12,000 7,860 0.6550 0.150 0.143 0.150 0.143 0.150 54,527 0.1441 4.62%
2000-12-12 0 0.650 0.650 0.680 0.650 0.680 6,000 3,980 0.6633 0.143 0.143 0.150 0.143 0.150 27,264 0.1460 -5.80%
2000-12-11 0 0.690 0.660 0.690 0.690 0.690 28,000 19,320 0.6900 0.152 0.145 0.152 0.152 0.152 127,231 0.1519 6.15%
2000-12-08 0 0.650 0.650 0.680 0.640 0.650 183,000 118,400 0.6470 0.143 0.143 0.150 0.141 0.143 831,543 0.1424 0.00%
2000-12-07 0 0.650 0.650 0.670 0.640 0.650 51,800 33,542 0.6475 0.143 0.143 0.147 0.141 0.143 235,377 0.1425 -4.41%
2000-12-06 0 0.680 0.660 0.680 0.630 0.680 210,400 137,020 0.6512 0.150 0.145 0.150 0.139 0.150 956,047 0.1433 7.94%
2000-12-05 0 0.630 0.630 0.660 0.630 0.660 251,000 162,490 0.6474 0.139 0.139 0.145 0.139 0.145 1,140,532 0.1425 -3.08%
2000-12-04 0 0.650 0.630 0.650 - - 0 0 - 0.143 0.139 0.143 - - 0 - -1.52%
2000-12-01 0 0.660 0.640 0.660 0.620 0.660 335,000 215,570 0.6435 0.145 0.141 0.145 0.136 0.145 1,522,223 0.1416 8.20%
2000-11-30 0 0.610 0.600 0.630 0.600 0.610 150,600 90,930 0.6038 0.134 0.132 0.139 0.132 0.134 684,319 0.1329 -3.17%
2000-11-29 0 0.630 0.630 0.680 0.620 0.630 112,000 70,340 0.6280 0.139 0.139 0.150 0.136 0.139 508,922 0.1382 -3.08%
2000-11-28 0 0.650 0.650 0.690 0.650 0.660 48,000 31,240 0.6508 0.143 0.143 0.152 0.143 0.145 218,110 0.1432 -1.52%
2000-11-27 0 0.660 0.660 0.690 0.660 0.660 134,000 88,440 0.6600 0.145 0.145 0.152 0.145 0.145 608,889 0.1452 0.00%
2000-11-24 0 0.660 0.660 0.680 0.660 0.670 118,000 77,920 0.6603 0.145 0.145 0.150 0.145 0.147 536,186 0.1453 -2.94%
2000-11-23 0 0.680 0.670 0.700 0.640 0.680 160,200 106,844 0.6669 0.150 0.147 0.154 0.141 0.150 727,941 0.1468 0.00%
2000-11-22 0 0.680 0.670 0.680 0.670 0.700 266,400 182,728 0.6859 0.150 0.147 0.150 0.147 0.154 1,210,508 0.1510 -2.86%
2000-11-21 0 0.700 0.700 0.710 0.640 0.700 200,000 138,200 0.6910 0.154 0.154 0.156 0.141 0.154 908,790 0.1521 2.94%
2000-11-20 0 0.680 0.680 0.720 0.660 0.710 292,200 201,824 0.6907 0.150 0.150 0.158 0.145 0.156 1,327,742 0.1520 -2.86%
2000-11-17 0 0.700 0.690 0.700 0.670 0.740 405,000 285,470 0.7049 0.154 0.152 0.154 0.147 0.163 1,840,300 0.1551 -4.11%
2000-11-16 0 0.730 0.720 0.730 0.620 0.750 1,308,000 950,454 0.7266 0.161 0.158 0.161 0.136 0.165 5,943,487 0.1599 14.06%
2000-11-15 0 0.640 0.620 0.640 0.630 0.660 264,000 169,780 0.6431 0.141 0.136 0.141 0.139 0.145 1,199,603 0.1415 -3.03%
2000-11-14 0 0.660 0.660 0.670 0.620 0.670 474,000 308,260 0.6503 0.145 0.145 0.147 0.136 0.147 2,153,832 0.1431 10.00%
2000-11-13 0 0.600 0.600 0.610 0.590 0.620 654,000 396,640 0.6065 0.132 0.132 0.134 0.130 0.136 2,971,744 0.1335 -7.69%
2000-11-10 0 0.650 0.650 0.680 0.640 0.690 833,000 547,810 0.6576 0.143 0.143 0.150 0.141 0.152 3,785,111 0.1447 -4.41%
2000-11-09 0 0.680 0.670 0.690 0.660 0.710 1,357,000 927,780 0.6837 0.150 0.147 0.152 0.145 0.156 6,166,141 0.1505 -5.56%
2000-11-08 0 0.720 0.720 0.730 0.720 0.790 2,066,000 1,584,450 0.7669 0.158 0.158 0.161 0.158 0.174 9,387,802 0.1688 -4.00%
2000-11-07 0 0.750 0.730 0.750 0.700 0.750 752,000 544,900 0.7246 0.165 0.161 0.165 0.154 0.165 3,417,051 0.1595 1.35%
2000-11-06 0 0.740 0.730 0.750 0.700 0.750 1,988,000 1,438,320 0.7235 0.163 0.161 0.165 0.154 0.165 9,033,373 0.1592 4.23%
2000-11-03 0 0.710 0.710 0.720 0.690 0.720 1,358,000 963,400 0.7094 0.156 0.156 0.158 0.152 0.158 6,170,685 0.1561 4.41%
2000-11-02 0 0.680 0.680 0.690 0.670 0.750 4,178,800 2,943,596 0.7044 0.150 0.150 0.152 0.147 0.165 18,988,260 0.1550 -1.45%
2000-11-01 0 0.690 0.690 0.700 0.650 0.700 1,980,800 1,335,494 0.6742 0.152 0.152 0.154 0.143 0.154 9,000,657 0.1484 11.29%
2000-10-31 0 0.620 0.610 0.620 0.580 0.650 894,000 550,380 0.6156 0.136 0.134 0.136 0.128 0.143 4,062,292 0.1355 8.77%
2000-10-30 0 0.570 0.560 0.570 0.560 0.690 1,145,200 696,368 0.6081 0.125 0.123 0.125 0.123 0.152 5,203,732 0.1338 -6.56%
2000-10-27 0 0.610 0.600 0.610 0.600 0.660 1,921,000 1,194,220 0.6217 0.134 0.132 0.134 0.132 0.145 8,728,929 0.1368 -7.58%
2000-10-26 0 0.660 0.660 0.690 0.650 0.690 264,800 177,276 0.6695 0.145 0.145 0.152 0.143 0.152 1,203,238 0.1473 -2.94%
2000-10-25 0 0.680 0.670 0.680 0.670 0.720 1,639,400 1,131,350 0.6901 0.150 0.147 0.150 0.147 0.158 7,449,352 0.1519 -5.56%
2000-10-24 0 0.720 0.650 0.720 0.650 0.860 6,679,400 5,050,450 0.7561 0.158 0.143 0.158 0.143 0.189 30,350,862 0.1664 -7.69%
2000-10-23 0 0.780 0.760 0.820 0.650 0.830 1,269,800 951,574 0.7494 0.172 0.167 0.180 0.143 0.183 5,769,908 0.1649 14.71%
2000-10-20 0 0.680 0.660 0.680 0.560 0.680 2,087,600 1,330,392 0.6373 0.150 0.145 0.150 0.123 0.150 9,485,951 0.1402 28.30%
2000-10-19 0 0.530 0.470 0.530 0.470 0.530 789,800 389,550 0.4932 0.117 0.103 0.117 0.103 0.117 3,588,812 0.1085 -5.36%
2000-10-18 0 0.560 0.530 0.570 0.520 0.560 331,000 177,640 0.5367 0.123 0.117 0.125 0.114 0.123 1,504,048 0.1181 -3.45%
2000-10-17 0 0.580 0.550 0.580 0.490 0.610 2,032,000 1,052,970 0.5182 0.128 0.121 0.128 0.108 0.134 9,233,307 0.1140 0.00%
2000-10-16 0 0.580 0.580 0.610 0.580 0.690 570,000 349,480 0.6131 0.128 0.128 0.134 0.128 0.152 2,590,052 0.1349 -14.71%
2000-10-13 0 0.680 0.670 0.690 0.640 0.690 494,000 325,750 0.6594 0.150 0.147 0.152 0.141 0.152 2,244,711 0.1451 -4.23%
2000-10-12 0 0.710 0.680 0.720 0.680 0.750 287,400 202,716 0.7053 0.156 0.150 0.158 0.150 0.165 1,305,931 0.1552 -8.97%
2000-10-11 0 0.780 0.760 0.780 0.780 0.780 192,200 149,828 0.7795 0.172 0.167 0.172 0.172 0.172 873,347 0.1716 0.00%
2000-10-10 0 0.780 0.780 0.800 0.780 0.840 89,800 71,780 0.7993 0.172 0.172 0.176 0.172 0.185 408,047 0.1759 -6.02%
2000-10-09 0 0.830 0.810 0.830 0.800 0.830 106,000 85,340 0.8051 0.183 0.178 0.183 0.176 0.183 481,659 0.1772 -4.60%
2000-10-05 0 0.870 0.840 0.870 0.800 0.870 360,000 298,920 0.8303 0.191 0.185 0.191 0.176 0.191 1,635,822 0.1827 4.82%
2000-10-04 0 0.830 0.820 0.830 0.830 0.830 12,000 9,960 0.8300 0.183 0.180 0.183 0.183 0.183 54,527 0.1827 -6.74%
2000-10-03 0 0.890 0.830 0.890 0.880 0.900 26,000 23,000 0.8846 0.196 0.183 0.196 0.194 0.198 118,143 0.1947 1.14%
2000-09-29 0 0.880 0.860 0.900 0.820 0.900 78,000 67,320 0.8631 0.194 0.189 0.198 0.180 0.198 354,428 0.1899 7.32%
2000-09-28 0 0.820 0.820 - 0.810 0.820 134,000 109,420 0.8166 0.180 0.180 - 0.178 0.180 608,889 0.1797 -2.38%
2000-09-27 0 0.840 0.790 0.880 0.760 0.840 603,000 481,840 0.7991 0.185 0.174 0.194 0.167 0.185 2,740,002 0.1759 2.44%
2000-09-26 0 0.820 0.820 0.850 0.820 0.880 140,000 116,900 0.8350 0.180 0.180 0.187 0.180 0.194 636,153 0.1838 -8.89%
2000-09-25 0 0.900 - 0.900 0.900 0.920 200,000 182,000 0.9100 0.198 - 0.198 0.198 0.202 908,790 0.2003 0.00%
2000-09-22 0 0.900 - 0.900 0.900 0.940 31,600 28,776 0.9106 0.198 - 0.198 0.198 0.207 143,589 0.2004 -4.26%
2000-09-21 0 0.940 - 0.940 0.950 0.950 50,000 47,500 0.9500 0.207 - 0.207 0.209 0.209 227,198 0.2091 -1.05%
2000-09-20 0 0.950 0.950 0.990 0.950 0.950 254,000 241,300 0.9500 0.209 0.209 0.218 0.209 0.209 1,154,163 0.2091 -2.06%
2000-09-19 0 0.970 0.950 0.970 0.930 0.980 206,000 195,280 0.9480 0.213 0.209 0.213 0.205 0.216 936,054 0.2086 -3.00%
2000-09-18 0 1.000 - 1.000 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2000-09-15 0 1.000 1.000 1.040 1.000 1.000 40,000 40,000 1.0000 0.220 0.220 0.229 0.220 0.220 181,758 0.2201 0.00%
2000-09-14 0 1.000 0.980 1.010 0.980 1.010 86,000 86,280 1.0033 0.220 0.216 0.222 0.216 0.222 390,780 0.2208 0.92%
2000-09-12 0 1.090 1.090 1.120 1.050 1.130 334,000 369,960 1.1077 0.218 0.218 0.224 0.210 0.226 1,669,447 0.2216 0.93%
2000-09-11 0 1.080 1.080 1.100 1.070 1.120 282,000 308,960 1.0956 0.216 0.216 0.220 0.214 0.224 1,409,533 0.2192 -3.57%
2000-09-08 0 1.120 1.120 1.150 1.120 1.130 316,000 354,820 1.1228 0.224 0.224 0.230 0.224 0.226 1,579,477 0.2246 -0.88%
2000-09-07 0 1.130 1.130 1.150 1.130 1.180 846,000 978,760 1.1569 0.226 0.226 0.230 0.226 0.236 4,228,600 0.2315 -1.74%
2000-09-06 0 1.150 1.150 1.160 1.150 1.200 502,000 584,820 1.1650 0.230 0.230 0.232 0.230 0.240 2,509,169 0.2331 -2.54%
2000-09-05 0 1.180 1.180 1.230 1.170 1.300 1,436,000 1,762,340 1.2273 0.236 0.236 0.246 0.234 0.260 7,177,624 0.2455 -6.35%
2000-09-04 0 1.260 1.230 1.260 1.190 1.260 506,000 609,020 1.2036 0.252 0.246 0.252 0.238 0.252 2,529,163 0.2408 5.88%
2000-09-01 0 1.190 1.180 1.190 1.150 1.200 338,000 399,420 1.1817 0.238 0.236 0.238 0.230 0.240 1,689,441 0.2364 5.31%
2000-08-31 0 1.130 1.130 1.170 1.130 1.160 422,000 483,640 1.1461 0.226 0.226 0.234 0.226 0.232 2,109,302 0.2293 -2.59%
2000-08-30 0 1.160 1.150 1.160 1.150 1.180 172,000 199,920 1.1623 0.232 0.230 0.232 0.230 0.236 859,715 0.2325 -3.33%
2000-08-29 0 1.200 1.190 1.200 1.160 1.200 568,000 677,680 1.1931 0.240 0.238 0.240 0.232 0.240 2,839,060 0.2387 1.69%
2000-08-28 0 1.180 1.160 1.200 1.170 1.230 230,000 273,900 1.1909 0.236 0.232 0.240 0.234 0.246 1,149,619 0.2383 -0.84%
2000-08-25 0 1.190 1.190 1.200 1.160 1.270 470,000 560,140 1.1918 0.238 0.238 0.240 0.232 0.254 2,349,222 0.2384 -4.03%
2000-08-24 0 1.240 1.230 1.240 1.230 1.320 1,290,000 1,659,820 1.2867 0.248 0.246 0.248 0.246 0.264 6,447,866 0.2574 0.81%
2000-08-23 0 1.230 1.220 1.280 1.220 1.310 1,284,000 1,613,040 1.2563 0.246 0.244 0.256 0.244 0.262 6,417,876 0.2513 -3.15%
2000-08-22 0 1.270 1.270 1.290 1.270 1.450 1,618,000 2,156,140 1.3326 0.254 0.254 0.258 0.254 0.290 8,087,323 0.2666 -10.56%
2000-08-21 0 1.420 1.420 1.430 1.340 1.440 2,032,000 2,872,420 1.4136 0.284 0.284 0.286 0.268 0.288 10,156,638 0.2828 8.40%
2000-08-18 0 1.310 1.310 1.320 1.160 1.340 2,454,000 3,058,160 1.2462 0.262 0.262 0.264 0.232 0.268 12,265,940 0.2493 14.91%
2000-08-17 0 1.140 1.130 1.150 1.120 1.160 352,000 398,460 1.1320 0.228 0.226 0.230 0.224 0.232 1,759,418 0.2265 0.88%
2000-08-16 0 1.130 1.120 1.130 1.120 1.140 470,000 530,120 1.1279 0.226 0.224 0.226 0.224 0.228 2,349,222 0.2257 1.80%
2000-08-15 0 1.110 1.110 1.140 1.050 1.110 382,000 417,000 1.0916 0.222 0.222 0.228 0.210 0.222 1,909,368 0.2184 5.71%
2000-08-14 0 1.050 1.050 1.100 1.050 1.100 284,000 303,400 1.0683 0.210 0.210 0.220 0.210 0.220 1,419,530 0.2137 -7.08%
2000-08-11 0 1.130 1.120 1.140 1.110 1.190 568,000 643,860 1.1336 0.226 0.224 0.228 0.222 0.238 2,839,060 0.2268 -1.74%
2000-08-10 0 1.150 1.130 1.150 0.960 1.160 1,720,000 1,860,840 1.0819 0.230 0.226 0.230 0.192 0.232 8,597,154 0.2164 25.00%
2000-08-09 0 0.920 0.900 0.950 0.870 0.920 286,000 257,120 0.8990 0.184 0.180 0.190 0.174 0.184 1,429,527 0.1799 3.37%
2000-08-08 0 0.890 0.880 0.900 0.860 0.890 144,000 124,720 0.8661 0.178 0.176 0.180 0.172 0.178 719,762 0.1733 -2.20%
2000-08-07 0 0.910 0.860 0.910 0.810 0.910 276,000 239,220 0.8667 0.182 0.172 0.182 0.162 0.182 1,379,543 0.1734 0.00%
2000-08-04 0 0.910 0.860 0.910 0.810 0.910 806,000 709,760 0.8806 0.182 0.172 0.182 0.162 0.182 4,028,666 0.1762 -1.09%
2000-08-03 0 0.920 0.910 0.930 0.900 0.920 194,000 176,520 0.9099 0.184 0.182 0.186 0.180 0.184 969,679 0.1820 -2.13%
2000-08-02 0 0.940 0.920 0.950 0.880 1.000 564,000 519,380 0.9209 0.188 0.184 0.190 0.176 0.200 2,819,067 0.1842 -6.00%
2000-08-01 0 1.000 1.000 1.010 0.960 1.070 106,000 106,340 1.0032 0.200 0.200 0.202 0.192 0.214 529,825 0.2007 -3.85%
2000-07-31 0 1.040 1.040 1.050 0.970 1.040 472,000 471,580 0.9991 0.208 0.208 0.210 0.194 0.208 2,359,219 0.1999 -2.80%
2000-07-28 0 1.070 1.050 1.090 1.070 1.150 242,000 266,220 1.1001 0.214 0.210 0.218 0.214 0.230 1,209,600 0.2201 -6.14%
2000-07-27 0 1.140 1.130 1.180 1.110 1.190 586,000 671,620 1.1461 0.228 0.226 0.236 0.222 0.238 2,929,030 0.2293 -4.20%
2000-07-26 0 1.190 1.170 1.200 1.150 1.190 164,000 191,840 1.1698 0.238 0.234 0.240 0.230 0.238 819,729 0.2340 5.31%
2000-07-25 0 1.130 1.110 1.140 1.100 1.210 394,000 447,700 1.1363 0.226 0.222 0.228 0.220 0.242 1,969,348 0.2273 -6.61%
2000-07-24 0 1.210 1.180 1.240 1.130 1.210 380,000 444,200 1.1689 0.242 0.236 0.248 0.226 0.242 1,899,371 0.2339 9.01%
2000-07-21 0 1.110 1.100 1.150 1.100 1.210 552,000 624,920 1.1321 0.222 0.220 0.230 0.220 0.242 2,759,087 0.2265 -8.26%
2000-07-20 0 1.210 1.190 1.210 1.180 1.210 470,000 559,200 1.1898 0.242 0.238 0.242 0.236 0.242 2,349,222 0.2380 0.00%
2000-07-19 0 1.210 1.210 1.230 1.200 1.240 88,000 107,480 1.2214 0.242 0.242 0.246 0.240 0.248 439,854 0.2444 0.00%
2000-07-18 0 1.210 1.210 1.260 1.210 1.250 156,000 192,560 1.2344 0.242 0.242 0.252 0.242 0.250 779,742 0.2470 -5.47%
2000-07-17 0 1.280 1.260 1.280 1.200 1.300 324,000 411,020 1.2686 0.256 0.252 0.256 0.240 0.260 1,619,464 0.2538 0.00%
2000-07-14 0 1.280 1.280 1.290 1.280 1.280 284,000 363,520 1.2800 0.256 0.256 0.258 0.256 0.256 1,419,530 0.2561 -2.29%
2000-07-13 0 1.310 1.290 1.340 1.310 1.360 596,000 800,100 1.3424 0.262 0.258 0.268 0.262 0.272 2,979,014 0.2686 -3.68%
2000-07-12 0 1.360 1.320 1.370 1.260 1.360 558,000 716,580 1.2842 0.272 0.264 0.274 0.252 0.272 2,789,077 0.2569 7.94%
2000-07-11 0 1.260 1.250 1.270 1.230 1.260 806,000 1,014,560 1.2588 0.252 0.250 0.254 0.246 0.252 4,028,666 0.2518 0.00%
2000-07-10 0 1.260 1.250 1.300 1.200 1.290 666,000 835,480 1.2545 0.252 0.250 0.260 0.240 0.258 3,328,898 0.2510 0.00%
2000-07-07 0 1.260 1.250 1.260 1.210 1.300 928,000 1,164,560 1.2549 0.252 0.250 0.252 0.242 0.260 4,638,465 0.2511 -1.56%
2000-07-06 0 1.280 1.260 1.280 1.280 1.340 524,000 678,540 1.2949 0.256 0.252 0.256 0.256 0.268 2,619,133 0.2591 -4.48%
2000-07-05 0 1.340 1.300 1.340 1.300 1.350 110,000 145,800 1.3255 0.268 0.260 0.268 0.260 0.270 549,818 0.2652 -1.47%
2000-07-04 0 1.360 1.360 1.380 1.360 1.390 230,000 314,200 1.3661 0.272 0.272 0.276 0.272 0.278 1,149,619 0.2733 -1.45%
2000-07-03 0 1.380 - 1.400 1.380 1.380 30,000 41,400 1.3800 0.276 - 0.280 0.276 0.276 149,950 0.2761 0.00%
2000-06-30 0 1.380 - 1.400 - - 0 0 - 0.276 - 0.280 - - 0 - 0.00%
2000-06-29 0 1.380 1.300 1.420 1.300 1.380 108,000 141,800 1.3130 0.276 0.260 0.284 0.260 0.276 539,821 0.2627 1.47%
2000-06-28 0 1.360 1.290 1.360 1.310 1.380 130,000 175,300 1.3485 0.272 0.258 0.272 0.262 0.276 649,785 0.2698 -1.45%
2000-06-27 0 1.380 1.310 1.400 1.290 1.390 86,000 115,640 1.3447 0.276 0.262 0.280 0.258 0.278 429,858 0.2690 0.73%
2000-06-26 0 1.370 - 1.370 1.370 1.370 46,000 63,020 1.3700 0.274 - 0.274 0.274 0.274 229,924 0.2741 -1.44%
2000-06-23 0 1.390 1.410 1.420 1.370 1.420 164,000 228,980 1.3962 0.278 0.282 0.284 0.274 0.284 819,729 0.2793 -3.47%
2000-06-22 0 1.440 1.440 1.480 1.430 1.480 300,000 435,820 1.4527 0.288 0.288 0.296 0.286 0.296 1,499,504 0.2906 -2.70%
2000-06-21 0 1.480 1.460 1.480 1.440 1.480 332,000 488,400 1.4711 0.296 0.292 0.296 0.288 0.296 1,659,451 0.2943 0.00%
2000-06-20 0 1.480 1.460 1.480 1.440 1.560 336,000 508,940 1.5147 0.296 0.292 0.296 0.288 0.312 1,679,444 0.3030 -3.27%
2000-06-19 0 1.530 1.500 1.530 1.500 1.600 412,000 638,780 1.5504 0.306 0.300 0.306 0.300 0.320 2,059,318 0.3102 -2.55%
2000-06-16 0 1.570 1.570 1.600 1.570 1.620 502,000 801,880 1.5974 0.314 0.314 0.320 0.314 0.324 2,509,169 0.3196 -2.48%
2000-06-15 0 1.610 1.600 1.620 1.580 1.670 802,000 1,303,860 1.6258 0.322 0.320 0.324 0.316 0.334 4,008,673 0.3253 -0.62%
2000-06-14 0 1.620 1.600 1.620 1.530 1.620 2,014,000 3,180,400 1.5791 0.324 0.320 0.324 0.306 0.324 10,066,668 0.3159 8.72%
2000-06-13 0 1.490 1.480 1.500 1.480 1.540 694,000 1,036,160 1.4930 0.298 0.296 0.300 0.296 0.308 3,468,852 0.2987 -3.25%
2000-06-12 0 1.540 1.530 1.540 1.440 1.540 776,000 1,154,340 1.4876 0.308 0.306 0.308 0.288 0.308 3,878,716 0.2976 6.94%
2000-06-09 0 1.440 1.420 1.440 1.420 1.460 338,000 485,520 1.4364 0.288 0.284 0.288 0.284 0.292 1,689,441 0.2874 1.41%
2000-06-08 0 1.420 1.370 1.440 1.400 1.480 416,000 604,980 1.4543 0.284 0.274 0.288 0.280 0.296 2,079,312 0.2910 -4.05%
2000-06-07 0 1.480 1.460 1.480 1.460 1.480 222,000 326,740 1.4718 0.296 0.292 0.296 0.292 0.296 1,109,633 0.2945 0.68%
2000-06-05 0 1.470 1.460 1.480 1.450 1.530 1,040,000 1,560,700 1.5007 0.294 0.292 0.296 0.290 0.306 5,198,279 0.3002 3.52%
2000-06-02 0 1.420 1.400 1.430 1.420 1.510 1,366,000 1,997,680 1.4624 0.284 0.280 0.286 0.284 0.302 6,827,740 0.2926 0.71%
2000-06-01 0 1.410 1.410 1.420 1.310 1.430 840,000 1,147,960 1.3666 0.282 0.282 0.284 0.262 0.286 4,198,610 0.2734 9.30%
2000-05-31 0 1.290 1.280 1.290 1.250 1.320 1,084,000 1,392,320 1.2844 0.258 0.256 0.258 0.250 0.264 5,418,206 0.2570 10.26%
2000-05-30 0 1.170 1.170 1.200 1.170 1.260 672,000 822,100 1.2234 0.234 0.234 0.240 0.234 0.252 3,358,888 0.2448 -4.10%
2000-05-29 0 1.220 1.220 1.250 1.220 1.260 488,000 602,700 1.2350 0.244 0.244 0.250 0.244 0.252 2,439,193 0.2471 -3.94%
2000-05-26 0 1.270 1.260 1.270 1.250 1.290 892,000 1,122,280 1.2582 0.254 0.252 0.254 0.250 0.258 4,458,524 0.2517 -1.55%
2000-05-25 0 1.290 1.290 1.330 1.290 1.490 740,000 999,700 1.3509 0.258 0.258 0.266 0.258 0.298 3,698,776 0.2703 -10.42%
2000-05-24 0 1.440 1.420 1.450 1.440 1.480 240,000 349,980 1.4583 0.288 0.284 0.290 0.288 0.296 1,199,603 0.2917 -4.64%
2000-05-23 0 1.510 1.510 1.530 1.500 1.540 510,000 771,600 1.5129 0.302 0.302 0.306 0.300 0.308 2,549,156 0.3027 -1.31%
2000-05-22 0 1.530 1.510 1.530 1.500 1.600 326,000 498,260 1.5284 0.306 0.302 0.306 0.300 0.320 1,629,461 0.3058 -4.38%
2000-05-19 0 1.600 1.580 1.620 1.570 1.620 787,000 1,253,800 1.5931 0.320 0.316 0.324 0.314 0.324 3,933,698 0.3187 0.63%
2000-05-18 0 1.590 1.580 1.590 1.570 1.650 1,028,000 1,651,360 1.6064 0.318 0.316 0.318 0.314 0.330 5,138,299 0.3214 -3.05%
2000-05-17 0 1.640 1.610 1.640 1.610 1.730 982,000 1,640,000 1.6701 0.328 0.322 0.328 0.322 0.346 4,908,375 0.3341 0.61%
2000-05-16 0 1.630 1.600 1.630 1.580 1.640 892,000 1,423,560 1.5959 0.326 0.320 0.326 0.316 0.328 4,458,524 0.3193 5.16%
2000-05-15 0 1.550 1.550 1.580 1.550 1.620 908,000 1,444,080 1.5904 0.310 0.310 0.316 0.310 0.324 4,538,498 0.3182 -3.73%
2000-05-12 0 1.610 1.580 1.590 1.490 1.630 2,146,000 3,378,980 1.5745 0.322 0.316 0.318 0.298 0.326 10,726,449 0.3150 -0.62%
2000-05-10 0 1.620 1.590 1.600 1.580 1.740 1,584,000 2,604,480 1.6442 0.324 0.318 0.320 0.316 0.348 7,917,379 0.3290 -7.43%
2000-05-09 0 1.750 1.750 1.770 1.650 1.930 2,150,000 3,767,800 1.7525 0.350 0.350 0.354 0.330 0.386 10,746,443 0.3506 -7.41%
2000-05-08 0 1.890 1.880 1.890 1.880 2.175 4,194,000 8,328,440 1.9858 0.378 0.376 0.378 0.376 0.435 20,963,061 0.3973 -1.05%
2000-05-05 0 1.910 1.910 1.970 1.660 1.940 2,642,000 4,741,980 1.7948 0.382 0.382 0.394 0.332 0.388 13,205,629 0.3591 17.90%
2000-05-04 0 1.620 1.610 1.630 1.520 1.680 1,738,000 2,808,740 1.6161 0.324 0.322 0.326 0.304 0.336 8,687,124 0.3233 5.19%
2000-05-03 0 1.540 1.520 1.540 1.500 1.560 846,000 1,296,480 1.5325 0.308 0.304 0.308 0.300 0.312 4,228,600 0.3066 -4.94%
2000-05-02 0 1.620 1.640 1.660 1.500 1.640 1,922,000 2,975,960 1.5484 0.324 0.328 0.332 0.300 0.328 9,606,820 0.3098 11.72%
2000-04-28 0 1.450 1.430 1.450 1.360 1.450 1,848,000 2,585,000 1.3988 0.290 0.286 0.290 0.272 0.290 9,236,942 0.2799 9.02%
2000-04-27 0 1.330 1.330 1.360 1.330 1.360 846,000 1,141,060 1.3488 0.266 0.266 0.272 0.266 0.272 4,228,600 0.2698 2.31%
2000-04-26 0 1.300 1.300 1.360 1.280 1.420 1,362,000 1,804,540 1.3249 0.260 0.260 0.272 0.256 0.284 6,807,746 0.2651 0.00%
2000-04-25 0 1.300 1.290 1.330 1.290 1.380 370,000 484,460 1.3094 0.260 0.258 0.266 0.258 0.276 1,849,388 0.2620 -7.14%
2000-04-20 0 1.400 1.380 1.400 1.210 1.400 1,054,000 1,369,080 1.2989 0.280 0.276 0.280 0.242 0.280 5,268,256 0.2599 2.19%
2000-04-19 0 1.370 1.360 1.370 1.340 1.550 2,048,000 2,967,020 1.4487 0.274 0.272 0.274 0.268 0.310 10,236,611 0.2898 -4.86%
2000-04-18 0 1.440 1.420 1.440 1.430 1.530 3,700,000 5,524,620 1.4931 0.288 0.284 0.288 0.286 0.306 18,493,878 0.2987 6.67%
2000-04-17 0 1.350 1.340 1.350 1.350 1.660 3,746,000 5,449,000 1.4546 0.270 0.268 0.270 0.270 0.332 18,723,802 0.2910 -28.95%
2000-04-14 0 1.900 1.890 1.900 1.880 1.920 514,000 973,140 1.8933 0.380 0.378 0.380 0.376 0.384 2,569,150 0.3788 -3.06%
2000-04-13 0 1.960 1.930 1.960 1.900 2.050 1,704,000 3,331,940 1.9554 0.392 0.386 0.392 0.380 0.410 8,517,181 0.3912 -6.67%
2000-04-12 0 2.100 2.075 2.100 1.940 2.200 3,308,000 6,924,020 2.0931 0.420 0.415 0.420 0.388 0.440 16,534,527 0.4188 8.25%
2000-04-11 0 1.940 1.930 1.940 1.880 1.940 1,148,000 2,189,720 1.9074 0.388 0.386 0.388 0.376 0.388 5,738,101 0.3816 -2.02%
2000-04-10 0 1.980 1.980 2.000 1.960 2.175 3,368,000 6,937,190 2.0597 0.396 0.396 0.400 0.392 0.435 16,834,427 0.4121 -5.71%
2000-04-07 0 2.100 2.075 2.100 1.880 2.100 5,336,000 10,607,290 1.9879 0.420 0.415 0.420 0.376 0.420 26,671,171 0.3977 11.11%
2000-04-06 0 1.890 1.890 1.900 1.750 1.920 3,526,000 6,508,520 1.8459 0.378 0.378 0.380 0.350 0.384 17,624,166 0.3693 9.88%
2000-04-05 0 1.720 1.700 1.730 1.650 1.900 4,256,000 7,344,240 1.7256 0.344 0.340 0.346 0.330 0.380 21,272,958 0.3452 -11.79%
2000-04-03 0 1.950 1.930 1.940 1.910 2.500 5,336,000 11,052,670 2.0713 0.390 0.386 0.388 0.382 0.500 26,671,171 0.4144 -21.21%
2000-03-31 0 2.475 2.475 2.500 2.475 2.850 5,150,000 13,528,250 2.6268 0.495 0.495 0.500 0.495 0.570 25,741,479 0.5255 -14.66%
2000-03-30 1 2.900 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2000-03-29 1 2.900 - - - - 0 0 - 0.580 - - - - 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 0.580 0.565 0.580 0.560 0.635 26,541,214 0.5870 -5.69%
2000-03-27 0 3.075 3.050 3.100 2.950 3.400 12,384,000 39,438,550 3.1846 0.615 0.610 0.620 0.590 0.680 61,899,510 0.6371 5.13%
2000-03-24 0 2.925 2.900 2.925 2.400 2.950 12,334,000 33,330,600 2.7023 0.585 0.580 0.585 0.480 0.590 61,649,593 0.5406 23.16%
2000-03-23 0 2.375 2.300 2.375 2.225 2.425 3,084,000 7,131,000 2.3123 0.475 0.460 0.475 0.445 0.485 15,414,897 0.4626 7.95%
2000-03-22 0 2.200 2.200 2.275 2.200 2.400 1,050,000 2,382,000 2.2686 0.440 0.440 0.455 0.440 0.480 5,248,263 0.4539 -4.35%
2000-03-21 0 2.300 2.225 2.300 2.250 2.450 1,200,000 2,782,150 2.3185 0.460 0.445 0.460 0.450 0.490 5,998,015 0.4638 -7.07%
2000-03-20 0 2.475 2.450 2.500 2.175 2.525 1,372,000 3,185,100 2.3215 0.495 0.490 0.500 0.435 0.505 6,857,730 0.4645 4.21%
2000-03-17 0 2.375 2.350 2.375 2.200 2.400 2,310,000 5,268,300 2.2806 0.475 0.470 0.475 0.440 0.480 11,546,178 0.4563 7.95%
2000-03-16 0 2.200 2.150 2.200 2.150 2.450 3,156,000 7,135,700 2.2610 0.440 0.430 0.440 0.430 0.490 15,774,778 0.4523 -10.20%
2000-03-15 0 2.450 2.450 2.500 2.325 2.475 1,584,000 3,851,150 2.4313 0.490 0.490 0.500 0.465 0.495 7,917,379 0.4864 -2.00%
2000-03-14 0 2.500 2.475 2.500 2.450 2.675 1,718,000 4,341,300 2.5269 0.500 0.495 0.500 0.490 0.535 8,587,157 0.5056 -3.85%
2000-03-13 0 2.600 2.600 2.625 2.500 2.875 2,576,000 6,916,650 2.6850 0.520 0.520 0.525 0.500 0.575 12,875,738 0.5372 2.97%
2000-03-10 0 2.525 2.475 2.525 2.100 2.875 7,110,000 17,809,600 2.5049 0.505 0.495 0.505 0.420 0.575 35,538,236 0.5011 -8.18%
2000-03-09 0 2.750 2.800 2.825 2.750 3.000 3,526,000 10,112,400 2.8680 0.550 0.560 0.565 0.550 0.600 17,624,166 0.5738 -3.51%
2000-03-08 0 2.850 2.825 2.875 2.775 3.100 13,322,000 37,921,400 2.8465 0.570 0.565 0.575 0.555 0.620 66,587,958 0.5695 -7.32%
2000-03-07 0 3.075 3.050 3.075 2.800 3.275 21,346,000 62,646,400 2.9348 0.615 0.610 0.615 0.560 0.655 106,694,682 0.5872 -6.82%
2000-03-06 0 3.300 3.300 3.325 3.200 3.900 10,662,000 37,201,900 3.4892 0.660 0.660 0.665 0.640 0.780 53,292,359 0.6981 -13.16%
2000-03-03 0 3.800 3.700 3.800 3.400 4.225 10,028,000 37,800,500 3.7695 0.760 0.740 0.760 0.680 0.845 50,123,408 0.7541 -10.06%
2000-03-02 1 4.225 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2000-03-01 1 4.225 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2000-02-29 1 4.225 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2000-02-28 1 4.225 - - - - 0 0 - 0.845 - - - - 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 0.845 0.840 0.845 0.760 0.890 65,319,378 0.8341 6.29%
2000-02-24 0 3.975 3.950 3.975 3.800 4.125 5,172,000 20,573,750 3.9779 0.795 0.790 0.795 0.760 0.825 25,851,443 0.7958 4.61%
2000-02-23 0 3.800 3.725 3.800 3.600 3.900 5,332,000 19,958,650 3.7432 0.760 0.745 0.760 0.720 0.780 26,651,178 0.7489 0.00%
2000-02-22 0 3.800 3.775 3.800 3.400 4.200 7,990,000 29,384,200 3.6776 0.760 0.755 0.760 0.680 0.840 39,936,780 0.7358 -7.32%
2000-02-21 0 4.100 4.075 4.150 3.775 4.500 9,006,000 37,138,650 4.1238 0.820 0.815 0.830 0.755 0.900 45,015,099 0.8250 3.14%
2000-02-18 0 3.975 3.975 4.000 3.300 5.100 31,660,300 137,264,680 4.3355 0.795 0.795 0.800 0.660 1.020 158,249,116 0.8674 7.43%
2000-02-17 0 3.700 3.600 3.700 3.200 3.700 7,944,000 26,396,000 3.3228 0.740 0.720 0.740 0.640 0.740 39,706,856 0.6648 16.54%
2000-02-16 0 3.175 3.150 3.175 2.775 3.475 13,910,000 43,374,400 3.1182 0.635 0.630 0.635 0.555 0.695 69,526,985 0.6238 14.41%
2000-02-15 0 2.775 2.750 2.775 2.550 2.800 9,004,000 23,899,200 2.6543 0.555 0.550 0.555 0.510 0.560 45,005,102 0.5310 6.73%
2000-02-14 0 2.600 2.575 2.600 2.275 2.725 13,606,000 35,471,250 2.6070 0.520 0.515 0.520 0.455 0.545 68,007,488 0.5216 15.56%
2000-02-11 0 2.250 2.225 2.300 2.025 2.275 4,566,000 9,625,100 2.1080 0.450 0.445 0.460 0.405 0.455 22,822,445 0.4217 8.43%
2000-02-10 0 2.075 2.075 2.100 2.075 2.175 1,876,000 3,958,050 2.1098 0.415 0.415 0.420 0.415 0.435 9,376,896 0.4221 0.00%
2000-02-09 0 2.075 2.075 2.100 2.075 2.300 5,518,000 11,909,900 2.1584 0.415 0.415 0.420 0.415 0.460 27,580,870 0.4318 2.47%
2000-02-08 0 2.025 2.025 2.075 1.960 2.100 3,346,000 6,787,080 2.0284 0.405 0.405 0.415 0.392 0.420 16,724,464 0.4058 6.58%
2000-02-03 0 1.900 1.900 - 1.750 1.900 1,370,000 2,441,700 1.7823 0.380 0.380 - 0.350 0.380 6,847,733 0.3566 9.83%
2000-02-02 0 1.730 1.730 1.760 1.730 1.780 1,444,000 2,534,020 1.7549 0.346 0.346 0.352 0.346 0.356 7,217,611 0.3511 0.58%
2000-02-01 0 1.720 1.720 1.730 1.710 1.750 820,000 1,412,260 1.7223 0.344 0.344 0.346 0.342 0.350 4,098,643 0.3446 0.00%
2000-01-31 0 1.720 1.720 1.730 1.710 1.780 794,000 1,372,240 1.7283 0.344 0.344 0.346 0.342 0.356 3,968,686 0.3458 -3.37%
2000-01-28 0 1.780 1.760 1.800 1.730 1.810 766,000 1,353,620 1.7671 0.356 0.352 0.360 0.346 0.362 3,828,733 0.3535 -0.56%
2000-01-27 0 1.790 1.790 1.820 1.790 2.000 1,340,000 2,510,180 1.8733 0.358 0.358 0.364 0.358 0.400 6,697,783 0.3748 -6.28%
2000-01-26 0 1.910 1.870 1.910 1.730 1.920 2,690,000 4,925,560 1.8311 0.382 0.374 0.382 0.346 0.384 13,445,549 0.3663 7.91%
2000-01-25 0 1.770 1.740 1.770 1.730 1.770 2,164,000 3,791,880 1.7523 0.354 0.348 0.354 0.346 0.354 10,816,420 0.3506 2.31%
2000-01-24 0 1.730 1.720 1.740 1.720 1.820 2,188,000 3,823,900 1.7477 0.346 0.344 0.348 0.344 0.364 10,936,380 0.3496 -2.81%
2000-01-21 0 1.780 1.780 1.790 1.780 1.840 2,360,000 4,245,840 1.7991 0.356 0.356 0.358 0.356 0.368 11,796,095 0.3599 0.56%
2000-01-20 0 1.770 1.760 1.770 1.730 1.900 2,610,000 4,664,140 1.7870 0.354 0.352 0.354 0.346 0.380 13,045,682 0.3575 1.72%
2000-01-19 0 1.740 1.740 1.750 1.740 1.800 1,258,000 2,213,260 1.7593 0.348 0.348 0.350 0.348 0.360 6,287,919 0.3520 -5.95%
2000-01-18 0 1.850 1.790 1.850 1.780 1.860 1,214,000 2,204,840 1.8162 0.370 0.358 0.370 0.356 0.372 6,067,991 0.3634 0.54%
2000-01-17 0 1.840 1.840 1.860 1.790 1.980 2,150,000 4,038,440 1.8783 0.368 0.368 0.372 0.358 0.396 10,746,443 0.3758 2.22%
2000-01-14 0 1.800 1.800 1.830 1.760 2.000 2,190,000 4,157,480 1.8984 0.360 0.360 0.366 0.352 0.400 10,946,377 0.3798 -6.74%
2000-01-13 0 1.930 1.910 1.930 1.900 2.050 2,112,000 4,166,820 1.9729 0.386 0.382 0.386 0.380 0.410 10,556,506 0.3947 -5.85%
2000-01-12 0 2.050 2.025 2.050 1.990 2.175 8,168,000 16,791,350 2.0557 0.410 0.405 0.410 0.398 0.435 40,826,486 0.4113 -2.38%
2000-01-11 0 2.100 2.100 2.125 1.990 2.300 10,708,000 22,767,650 2.1262 0.420 0.420 0.425 0.398 0.460 53,522,283 0.4254 8.81%
2000-01-10 0 1.930 1.960 1.970 1.800 2.050 9,216,000 18,057,130 1.9593 0.386 0.392 0.394 0.360 0.410 46,064,752 0.3920 12.87%
2000-01-07 0 1.710 1.700 1.720 1.470 1.780 8,028,000 13,341,780 1.6619 0.342 0.340 0.344 0.294 0.356 40,126,717 0.3325 15.54%
2000-01-06 0 1.480 1.470 1.490 1.370 2.100 8,564,000 14,081,640 1.6443 0.296 0.294 0.298 0.274 0.420 42,805,830 0.3290 -26.00%
2000-01-05 0 2.000 1.990 2.000 1.900 2.250 9,062,000 18,263,290 2.0154 0.400 0.398 0.400 0.380 0.450 45,295,006 0.4032 -15.79%
2000-01-04 0 2.375 2.350 2.375 2.200 2.625 8,252,000 20,112,700 2.4373 0.475 0.470 0.475 0.440 0.525 41,246,347 0.4876 -8.65%
2000-01-03 0 2.600 2.575 2.625 2.575 2.900 19,738,000 52,557,000 2.6627 0.520 0.515 0.525 0.515 0.580 98,657,342 0.5327 -7.96%
1999-12-30 0 2.825 2.825 2.850 2.575 2.950 21,986,000 62,428,300 2.8395 0.565 0.565 0.570 0.515 0.590 109,893,623 0.5681 10.78%
1999-12-29 0 2.550 2.525 2.550 2.350 3.200 49,316,000 135,208,550 2.7417 0.510 0.505 0.510 0.470 0.640 246,498,404 0.5485 6.25%
1999-12-28 0 2.400 2.375 2.450 1.760 2.550 40,786,000 87,867,950 2.1544 0.480 0.475 0.490 0.352 0.510 203,862,517 0.4310 39.53%
1999-12-24 0 1.720 1.720 1.740 1.580 1.740 6,668,000 10,940,900 1.6408 0.344 0.344 0.348 0.316 0.348 33,328,967 0.3283 8.86%
1999-12-23 0 1.580 1.580 1.590 1.540 1.680 12,598,000 20,370,880 1.6170 0.316 0.316 0.318 0.308 0.336 62,969,156 0.3235 -0.63%
1999-12-22 0 1.590 1.600 1.610 1.350 1.690 28,978,000 46,282,120 1.5971 0.318 0.320 0.322 0.270 0.338 144,842,054 0.3195 29.27%
1999-12-21 0 1.230 1.230 1.250 1.230 1.260 1,110,000 1,381,060 1.2442 0.246 0.246 0.250 0.246 0.252 5,548,163 0.2489 -3.91%
1999-12-20 0 1.280 1.280 1.300 1.280 1.320 670,000 877,560 1.3098 0.256 0.256 0.260 0.256 0.264 3,348,891 0.2620 -3.03%
1999-12-17 0 1.320 1.300 1.320 1.240 1.320 892,000 1,142,240 1.2805 0.264 0.260 0.264 0.248 0.264 4,458,524 0.2562 3.13%
1999-12-16 0 1.280 1.280 1.300 1.260 1.290 466,000 594,480 1.2757 0.256 0.256 0.260 0.252 0.258 2,329,229 0.2552 -0.78%
1999-12-15 0 1.290 1.290 1.310 1.270 1.320 1,230,000 1,589,380 1.2922 0.258 0.258 0.262 0.254 0.264 6,147,965 0.2585 -4.44%
1999-12-14 0 1.350 1.340 1.370 1.280 1.410 3,674,000 4,885,100 1.3296 0.270 0.268 0.274 0.256 0.282 18,363,921 0.2660 -1.46%
1999-12-13 0 1.370 1.370 1.380 1.340 1.420 11,608,000 15,097,160 1.3006 0.274 0.274 0.276 0.268 0.284 58,020,794 0.2602 4.58%
1999-12-10 0 1.310 1.320 1.380 1.300 1.390 2,822,000 3,773,580 1.3372 0.262 0.264 0.276 0.260 0.278 14,105,331 0.2675 -5.76%
1999-12-09 0 1.390 1.390 1.400 1.380 1.470 2,192,000 3,099,720 1.4141 0.278 0.278 0.280 0.276 0.294 10,956,373 0.2829 -0.71%
1999-12-08 0 1.400 1.400 1.440 1.390 1.460 1,470,000 2,084,800 1.4182 0.280 0.280 0.288 0.278 0.292 7,347,568 0.2837 0.00%
1999-12-07 0 1.400 1.400 1.420 1.390 1.480 1,172,000 1,668,660 1.4238 0.280 0.280 0.284 0.278 0.296 5,858,061 0.2848 -0.71%
1999-12-06 0 1.410 1.410 1.440 1.410 1.660 4,072,000 6,179,220 1.5175 0.282 0.282 0.288 0.282 0.332 20,353,263 0.3036 -14.02%
1999-12-03 0 1.640 1.620 1.650 1.620 1.820 8,090,000 13,884,000 1.7162 0.328 0.324 0.330 0.324 0.364 40,436,615 0.3434 -5.20%
1999-12-02 0 1.730 1.690 1.720 1.370 1.800 17,582,000 27,594,960 1.5695 0.346 0.338 0.344 0.274 0.360 87,880,910 0.3140 25.36%
1999-12-01 0 1.380 1.370 1.390 1.300 1.380 4,110,000 5,491,500 1.3361 0.276 0.274 0.278 0.260 0.276 20,543,200 0.2673 2.99%
1999-11-30 0 1.340 1.330 1.340 1.310 1.430 6,494,000 8,906,740 1.3715 0.268 0.266 0.268 0.262 0.286 32,459,255 0.2744 3.08%
1999-11-29 0 1.300 1.320 1.330 1.300 1.690 9,676,000 13,549,220 1.4003 0.260 0.264 0.266 0.260 0.338 48,363,991 0.2802 -18.75%
1999-11-26 0 1.600 1.580 1.590 1.570 2.300 42,848,000 80,278,390 1.8736 0.320 0.316 0.318 0.314 0.460 214,169,106 0.3748 -17.95%
1999-11-25 1 1.950 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1999-11-24 1 1.950 - - - - 0 0 - 0.390 - - - - 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 0.390 0.390 0.394 0.356 0.394 56,261,376 0.3809 7.14%
1999-11-22 0 1.820 1.820 1.830 1.710 1.880 4,462,000 8,117,720 1.8193 0.364 0.364 0.366 0.342 0.376 22,302,617 0.3640 6.43%
1999-11-19 0 1.710 1.720 1.730 1.670 1.770 7,732,000 13,385,600 1.7312 0.342 0.344 0.346 0.334 0.354 38,647,207 0.3464 -1.16%
1999-11-18 0 1.730 1.720 1.730 1.620 1.740 9,466,000 16,081,740 1.6989 0.346 0.344 0.346 0.324 0.348 47,314,338 0.3399 6.79%
1999-11-17 0 1.620 1.610 1.620 1.580 1.630 7,814,000 12,529,860 1.6035 0.324 0.322 0.324 0.316 0.326 39,057,071 0.3208 2.53%
1999-11-16 0 1.580 1.580 1.600 1.500 1.580 3,232,000 4,944,740 1.5299 0.316 0.316 0.320 0.300 0.316 16,154,652 0.3061 3.95%
1999-11-15 0 1.520 1.490 1.520 1.500 1.530 1,150,000 1,736,600 1.5101 0.304 0.298 0.304 0.300 0.306 5,748,097 0.3021 0.00%
1999-11-12 0 1.520 1.520 1.530 1.510 1.550 1,916,000 2,944,300 1.5367 0.304 0.304 0.306 0.302 0.310 9,576,830 0.3074 -0.65%
1999-11-11 0 1.530 1.520 1.530 1.520 1.560 2,986,000 4,606,720 1.5428 0.306 0.304 0.306 0.304 0.312 14,925,059 0.3087 0.66%
1999-11-10 0 1.520 1.510 1.520 1.510 1.550 2,756,000 4,215,680 1.5296 0.304 0.302 0.304 0.302 0.310 13,775,440 0.3060 -1.94%
1999-11-09 0 1.550 1.540 1.570 1.500 1.580 5,042,000 7,758,740 1.5388 0.310 0.308 0.314 0.300 0.316 25,201,658 0.3079 1.97%
1999-11-08 0 1.520 1.500 1.520 1.480 1.520 830,000 1,245,700 1.5008 0.304 0.300 0.304 0.296 0.304 4,148,627 0.3003 1.33%
1999-11-05 0 1.500 1.500 1.510 1.470 1.510 4,478,000 6,713,840 1.4993 0.300 0.300 0.302 0.294 0.302 22,382,591 0.3000 0.00%
1999-11-04 0 1.500 1.440 1.510 1.440 1.510 696,000 1,024,420 1.4719 0.300 0.288 0.302 0.288 0.302 3,478,848 0.2945 0.00%
1999-11-03 0 1.500 1.490 1.500 1.430 1.500 1,110,000 1,612,700 1.4529 0.300 0.298 0.300 0.286 0.300 5,548,163 0.2907 2.04%
1999-11-02 0 1.470 1.470 1.520 1.470 1.530 250,000 373,700 1.4948 0.294 0.294 0.304 0.294 0.306 1,249,586 0.2991 -2.00%
1999-11-01 0 1.500 1.490 1.520 1.500 1.560 604,000 921,260 1.5253 0.300 0.298 0.304 0.300 0.312 3,019,001 0.3052 -2.60%
1999-10-29 0 1.540 1.500 1.540 1.500 1.570 686,000 1,046,200 1.5251 0.308 0.300 0.308 0.300 0.314 3,428,865 0.3051 0.65%
1999-10-28 0 1.530 1.510 1.530 1.500 1.570 870,000 1,333,380 1.5326 0.306 0.302 0.306 0.300 0.314 4,348,561 0.3066 -3.16%
1999-10-27 0 1.580 1.560 1.580 1.540 1.600 2,112,000 3,307,740 1.5662 0.316 0.312 0.316 0.308 0.320 10,556,506 0.3133 0.64%
1999-10-26 0 1.570 1.530 1.570 1.530 1.640 1,772,000 2,798,000 1.5790 0.314 0.306 0.314 0.306 0.328 8,857,068 0.3159 -0.63%
1999-10-25 0 1.580 1.560 1.580 1.500 1.620 4,158,000 6,493,740 1.5617 0.316 0.312 0.316 0.300 0.324 20,783,120 0.3125 3.27%
1999-10-22 0 1.530 1.490 1.560 1.350 1.530 1,128,000 1,602,080 1.4203 0.306 0.298 0.312 0.270 0.306 5,638,134 0.2842 10.07%
1999-10-21 0 1.390 1.340 1.390 1.340 1.460 372,000 516,600 1.3887 0.278 0.268 0.278 0.268 0.292 1,859,385 0.2778 5.30%
1999-10-20 0 1.320 1.320 1.370 1.270 1.380 164,000 220,020 1.3416 0.264 0.264 0.274 0.254 0.276 819,729 0.2684 3.94%
1999-10-19 0 1.270 1.230 1.270 1.270 1.500 1,178,000 1,616,880 1.3726 0.254 0.246 0.254 0.254 0.300 5,888,051 0.2746 -16.45%
1999-10-15 0 1.520 1.510 1.540 1.520 1.630 1,910,000 2,978,700 1.5595 0.304 0.302 0.308 0.304 0.326 9,546,840 0.3120 -7.32%
1999-10-14 0 1.640 1.630 1.670 1.630 1.690 1,730,000 2,859,300 1.6528 0.328 0.326 0.334 0.326 0.338 8,647,138 0.3307 -2.96%
1999-10-13 0 1.690 1.670 1.690 1.610 1.760 9,324,000 15,655,720 1.6791 0.338 0.334 0.338 0.322 0.352 46,604,573 0.3359 2.42%
1999-10-12 0 1.650 1.650 1.680 1.630 1.760 7,214,000 12,101,660 1.6775 0.330 0.330 0.336 0.326 0.352 36,058,064 0.3356 -2.94%
1999-10-11 0 1.700 1.700 1.720 1.510 1.720 7,712,000 12,214,700 1.5839 0.340 0.340 0.344 0.302 0.344 38,547,240 0.3169 11.84%
1999-10-08 0 1.520 1.500 1.530 1.480 1.580 5,078,000 7,636,940 1.5039 0.304 0.300 0.306 0.296 0.316 25,381,598 0.3009 4.11%
1999-10-07 0 1.460 1.460 1.470 1.360 1.490 7,832,000 10,932,860 1.3959 0.292 0.292 0.294 0.272 0.298 39,147,042 0.2793 5.04%
1999-10-06 0 1.390 1.380 1.390 1.370 1.390 260,000 357,400 1.3746 0.278 0.276 0.278 0.274 0.278 1,299,570 0.2750 0.00%
1999-10-05 0 1.390 1.380 1.410 1.390 1.450 100,000 140,900 1.4090 0.278 0.276 0.282 0.278 0.290 499,835 0.2819 -2.11%
1999-10-04 0 1.420 1.400 1.420 1.390 1.480 968,000 1,374,900 1.4204 0.284 0.280 0.284 0.278 0.296 4,838,398 0.2842 -1.39%
1999-09-30 0 1.440 1.430 1.440 1.360 1.440 944,000 1,309,060 1.3867 0.288 0.286 0.288 0.272 0.288 4,718,438 0.2774 2.86%
1999-09-29 0 1.400 1.420 1.430 1.350 1.410 1,530,000 2,117,580 1.3840 0.280 0.284 0.286 0.270 0.282 7,647,469 0.2769 -1.41%
1999-09-28 0 1.420 1.420 1.430 1.410 1.470 1,434,000 2,051,840 1.4309 0.284 0.284 0.286 0.282 0.294 7,167,627 0.2863 -1.39%
1999-09-27 0 1.440 1.430 1.440 1.380 1.490 2,274,000 3,265,940 1.4362 0.288 0.286 0.288 0.276 0.298 11,366,238 0.2873 -4.00%
1999-09-24 0 1.500 1.490 1.500 1.350 1.500 1,706,000 2,440,740 1.4307 0.300 0.298 0.300 0.270 0.300 8,527,177 0.2862 8.70%
1999-09-23 0 1.380 1.320 - 1.260 1.380 2,928,000 3,788,980 1.2941 0.276 0.264 - 0.252 0.276 14,635,155 0.2589 5.34%
1999-09-22 0 1.310 1.310 1.330 1.310 1.420 2,982,000 4,073,300 1.3660 0.262 0.262 0.266 0.262 0.284 14,905,066 0.2733 -8.39%
1999-09-21 0 1.430 1.420 1.440 1.420 1.510 5,996,000 8,725,040 1.4551 0.286 0.284 0.288 0.284 0.302 29,970,079 0.2911 -3.38%
1999-09-20 0 1.480 1.480 1.510 1.450 1.620 7,988,000 12,302,080 1.5401 0.296 0.296 0.302 0.290 0.324 39,926,783 0.3081 -1.33%
1999-09-17 0 1.500 1.490 1.500 1.460 1.530 15,436,000 23,226,440 1.5047 0.300 0.298 0.300 0.292 0.306 77,154,460 0.3010 1.35%
1999-09-15 0 1.480 1.460 1.480 1.330 1.510 14,392,000 20,635,380 1.4338 0.296 0.292 0.296 0.266 0.302 71,936,188 0.2869 11.28%
1999-09-14 0 1.330 1.320 1.330 1.250 1.370 10,488,000 13,913,220 1.3266 0.266 0.264 0.266 0.250 0.274 52,422,647 0.2654 8.13%
1999-09-13 0 1.230 1.220 1.230 1.120 1.260 14,808,000 17,734,700 1.1976 0.246 0.244 0.246 0.224 0.252 74,015,499 0.2396 8.85%
1999-09-10 0 1.130 1.120 1.130 0.840 1.160 21,470,000 22,347,160 1.0409 0.226 0.224 0.226 0.168 0.232 107,314,477 0.2082 36.14%
1999-09-09 0 0.830 0.820 0.830 0.800 0.840 574,000 473,920 0.8256 0.166 0.164 0.166 0.160 0.168 2,869,050 0.1652 -1.19%
1999-09-08 0 0.840 0.830 0.850 0.840 0.850 180,000 151,700 0.8428 0.168 0.166 0.170 0.168 0.170 899,702 0.1686 -2.33%
1999-09-07 0 0.860 0.850 0.860 0.850 0.880 810,000 700,300 0.8646 0.172 0.170 0.172 0.170 0.176 4,048,660 0.1730 -3.37%
1999-09-06 0 0.890 0.870 0.890 0.800 0.890 850,000 718,300 0.8451 0.178 0.174 0.178 0.160 0.178 4,248,594 0.1691 11.25%
1999-09-03 0 0.800 0.800 0.820 0.800 0.810 370,000 297,500 0.8041 0.160 0.160 0.164 0.160 0.162 1,849,388 0.1609 -1.23%
1999-09-02 0 0.810 0.810 0.850 0.810 0.810 50,000 40,500 0.8100 0.162 0.162 0.170 0.162 0.162 249,917 0.1621 0.00%
1999-09-01 0 0.810 0.810 0.830 0.810 0.810 30,000 24,300 0.8100 0.162 0.162 0.166 0.162 0.162 149,950 0.1621 0.00%
1999-08-31 0 0.810 0.800 0.830 0.810 0.850 620,000 507,400 0.8184 0.162 0.160 0.166 0.162 0.170 3,098,974 0.1637 -2.41%
1999-08-30 0 0.830 0.830 0.850 0.830 0.860 200,000 168,800 0.8440 0.166 0.166 0.170 0.166 0.172 999,669 0.1689 -5.68%
1999-08-27 0 0.880 0.870 0.890 0.820 0.900 648,000 563,880 0.8702 0.176 0.174 0.178 0.164 0.180 3,238,928 0.1741 8.64%
1999-08-26 0 0.810 0.800 0.810 0.790 0.810 370,000 295,700 0.7992 0.162 0.160 0.162 0.158 0.162 1,849,388 0.1599 1.25%
1999-08-25 0 0.800 0.780 0.800 0.780 0.800 132,000 104,900 0.7947 0.160 0.156 0.160 0.156 0.160 659,782 0.1590 0.00%
1999-08-24 0 0.800 0.770 0.800 0.770 0.800 120,000 93,400 0.7783 0.160 0.154 0.160 0.154 0.160 599,801 0.1557 3.90%
1999-08-23 0 0.770 0.770 0.790 0.770 0.790 470,000 365,900 0.7785 0.154 0.154 0.158 0.154 0.158 2,349,222 0.1558 -1.28%
1999-08-20 0 0.780 0.740 0.780 0.750 0.800 412,000 332,760 0.8077 0.156 0.148 0.156 0.150 0.160 2,059,318 0.1616 -7.14%
1999-08-19 0 0.840 0.820 0.840 0.800 0.840 396,000 320,460 0.8092 0.168 0.164 0.168 0.160 0.168 1,979,345 0.1619 6.33%
1999-08-18 0 0.790 0.750 0.790 0.760 0.810 246,000 196,960 0.8007 0.158 0.150 0.158 0.152 0.162 1,229,593 0.1602 -1.25%
1999-08-17 0 0.800 0.720 0.800 0.720 0.800 32,000 23,920 0.7475 0.160 0.144 0.160 0.144 0.160 159,947 0.1495 0.00%
1999-08-16 0 0.800 0.760 0.800 0.750 0.840 1,282,000 1,012,140 0.7895 0.160 0.152 0.160 0.150 0.168 6,407,879 0.1580 6.67%
1999-08-13 0 0.750 0.690 0.750 0.680 0.750 218,000 156,980 0.7201 0.150 0.138 0.150 0.136 0.150 1,089,639 0.1441 -2.60%
1999-08-12 0 0.770 0.740 0.770 0.760 0.780 150,000 116,400 0.7760 0.154 0.148 0.154 0.152 0.156 749,752 0.1553 -1.28%
1999-08-11 0 0.780 0.750 0.780 0.780 0.780 60,000 46,800 0.7800 0.156 0.150 0.156 0.156 0.156 299,901 0.1561 0.00%
1999-08-10 0 0.780 0.770 0.780 0.730 0.830 740,000 573,980 0.7756 0.156 0.154 0.156 0.146 0.166 3,698,776 0.1552 -8.24%
1999-08-09 0 0.850 0.850 0.900 0.850 0.970 456,000 412,200 0.9039 0.170 0.170 0.180 0.170 0.194 2,279,246 0.1808 -15.00%
1999-08-06 0 1.000 0.950 1.000 0.930 1.080 1,312,000 1,280,740 0.9762 0.200 0.190 0.200 0.186 0.216 6,557,829 0.1953 0.00%
1999-08-05 0 1.000 0.980 1.000 0.950 1.110 2,318,000 2,412,240 1.0407 0.200 0.196 0.200 0.190 0.222 11,586,165 0.2082 -7.41%
1999-08-04 0 1.080 1.070 1.090 1.030 1.120 4,878,000 5,231,000 1.0724 0.216 0.214 0.218 0.206 0.224 24,381,929 0.2145 4.85%
1999-08-03 0 1.030 1.030 1.040 0.990 1.050 262,000 263,180 1.0045 0.206 0.206 0.208 0.198 0.210 1,309,567 0.2010 0.00%
1999-08-02 0 1.030 1.010 1.030 1.010 1.070 1,270,000 1,303,100 1.0261 0.206 0.202 0.206 0.202 0.214 6,347,899 0.2053 -0.96%
1999-07-30 0 1.040 1.010 1.050 0.960 1.050 3,128,000 3,057,520 0.9775 0.208 0.202 0.210 0.192 0.210 15,634,825 0.1956 9.47%
1999-07-29 0 0.950 0.900 0.950 0.930 0.960 40,000 37,800 0.9450 0.190 0.180 0.190 0.186 0.192 199,934 0.1891 5.56%
1999-07-28 0 0.900 0.900 0.950 0.900 0.980 640,000 586,100 0.9158 0.180 0.180 0.190 0.180 0.196 3,198,941 0.1832 -6.25%
1999-07-27 0 0.960 0.910 0.990 0.760 0.960 826,000 722,800 0.8751 0.192 0.182 0.198 0.152 0.192 4,128,633 0.1751 20.00%
1999-07-26 0 0.800 0.790 0.800 0.800 0.820 1,520,000 1,217,900 0.8013 0.160 0.158 0.160 0.160 0.164 7,597,485 0.1603 -2.44%
1999-07-23 0 0.820 0.820 0.850 0.800 0.980 694,000 593,080 0.8546 0.164 0.164 0.170 0.160 0.196 3,468,852 0.1710 -8.89%
1999-07-22 0 0.900 0.900 0.930 0.900 0.980 504,000 473,700 0.9399 0.180 0.180 0.186 0.180 0.196 2,519,166 0.1880 -7.22%
1999-07-21 0 0.970 0.920 0.970 0.920 1.000 460,000 443,000 0.9630 0.194 0.184 0.194 0.184 0.200 2,299,239 0.1927 -7.62%
1999-07-20 0 1.050 0.980 1.050 1.000 1.070 374,000 384,800 1.0289 0.210 0.196 0.210 0.200 0.214 1,869,381 0.2058 -3.67%
1999-07-19 0 1.090 1.040 1.090 1.000 1.100 718,000 748,160 1.0420 0.218 0.208 0.218 0.200 0.220 3,588,812 0.2085 0.93%
1999-07-16 0 1.080 1.060 1.110 1.080 1.120 386,000 422,500 1.0946 0.216 0.212 0.222 0.216 0.224 1,929,361 0.2190 -4.42%
1999-07-15 0 1.130 1.130 1.140 1.120 1.180 1,991,500 2,275,875 1.1428 0.226 0.226 0.228 0.224 0.236 9,954,205 0.2286 0.89%
1999-07-14 0 1.120 1.110 1.120 1.100 1.210 9,592,000 10,804,300 1.1264 0.224 0.222 0.224 0.220 0.242 47,944,129 0.2254 -3.45%
1999-07-13 0 1.160 1.140 1.160 1.010 1.160 6,804,000 7,102,580 1.0439 0.232 0.228 0.232 0.202 0.232 34,008,742 0.2088 11.54%
1999-07-12 0 1.040 1.020 1.040 1.000 1.060 12,374,000 12,011,240 0.9707 0.208 0.204 0.208 0.200 0.212 61,849,527 0.1942 -1.89%
1999-07-09 0 1.060 1.040 1.060 1.030 1.060 360,000 375,500 1.0431 0.212 0.208 0.212 0.206 0.212 1,799,404 0.2087 2.91%
1999-07-08 0 1.030 1.020 1.070 0.980 1.100 410,000 428,100 1.0441 0.206 0.204 0.214 0.196 0.220 2,049,322 0.2089 -9.65%
1999-07-07 0 1.140 1.140 1.160 1.120 1.170 248,000 285,160 1.1498 0.228 0.228 0.232 0.224 0.234 1,239,590 0.2300 0.88%
1999-07-06 0 1.130 1.130 1.160 1.130 1.190 542,000 627,060 1.1569 0.226 0.226 0.232 0.226 0.238 2,709,103 0.2315 1.80%
1999-07-05 0 1.110 1.070 1.130 1.010 1.110 500,000 522,280 1.0446 0.222 0.214 0.226 0.202 0.222 2,499,173 0.2090 12.12%
1999-07-02 0 0.990 0.980 1.000 0.850 0.990 1,512,000 1,411,140 0.9333 0.198 0.196 0.200 0.170 0.198 7,557,498 0.1867 16.47%
1999-06-30 0 0.850 0.830 0.850 0.830 0.860 860,000 730,300 0.8492 0.170 0.166 0.170 0.166 0.172 4,298,577 0.1699 4.94%
1999-06-29 0 0.810 0.810 0.830 0.720 0.810 664,000 504,340 0.7595 0.162 0.162 0.166 0.144 0.162 3,318,901 0.1520 12.50%
1999-06-28 0 0.720 0.720 0.750 0.610 0.720 470,000 307,400 0.6540 0.144 0.144 0.150 0.122 0.144 2,349,222 0.1309 18.03%
1999-06-25 0 0.610 0.600 0.640 0.580 0.610 160,000 96,800 0.6050 0.122 0.120 0.128 0.116 0.122 799,735 0.1210 -3.17%
1999-06-24 0 0.630 0.610 0.640 0.590 0.630 400,000 244,000 0.6100 0.126 0.122 0.128 0.118 0.126 1,999,338 0.1220 3.28%
1999-06-23 0 0.610 0.610 0.650 0.610 0.650 234,000 149,680 0.6397 0.122 0.122 0.130 0.122 0.130 1,169,613 0.1280 -6.15%
1999-06-22 0 0.650 0.630 0.670 0.620 0.650 930,000 591,100 0.6356 0.130 0.126 0.134 0.124 0.130 4,648,461 0.1272 3.17%
1999-06-21 0 0.630 0.630 0.650 0.600 0.690 926,000 598,560 0.6464 0.126 0.126 0.130 0.120 0.138 4,628,468 0.1293 1.61%
1999-06-17 0 0.620 0.590 0.620 0.500 0.700 2,348,000 1,396,940 0.5949 0.124 0.118 0.124 0.100 0.140 11,736,115 0.1190 19.23%
1999-06-16 0 0.520 0.500 0.520 0.480 0.560 1,330,000 670,800 0.5044 0.104 0.100 0.104 0.096 0.112 6,647,799 0.1009 0.00%
1999-06-15 0 0.520 0.495 0.520 0.495 0.550 538,000 273,650 0.5086 0.104 0.099 0.104 0.099 0.110 2,689,110 0.1018 0.00%
1999-06-14 0 0.520 0.500 0.520 0.430 0.530 838,000 419,380 0.5005 0.104 0.100 0.104 0.086 0.106 4,188,613 0.1001 20.93%
1999-06-11 0 0.430 0.410 0.450 0.400 0.430 40,000 16,700 0.4175 0.086 0.082 0.090 0.080 0.086 199,934 0.0835 4.88%
1999-06-10 0 0.410 0.410 0.460 0.400 0.460 170,000 69,020 0.4060 0.082 0.082 0.092 0.080 0.092 849,719 0.0812 -2.38%
1999-06-09 0 0.420 0.400 0.450 0.420 0.440 42,000 18,440 0.4390 0.084 0.080 0.090 0.084 0.088 209,931 0.0878 -12.50%
1999-06-08 0 0.480 0.460 0.495 0.214 0.550 3,396,000 1,513,360 0.4456 0.096 0.092 0.099 0.043 0.110 16,974,381 0.0892 128.57%
1999-06-07 0 0.210 0.210 - - - 0 0 - 0.042 0.042 - - - 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 0.040 249,917 0.0404 1.00%
1999-06-03 0 0.200 0.200 - - - 0 0 - 0.040 0.040 - - - 0 - 1.01%
1999-06-02 0 0.198 0.198 - 0.195 0.195 100,000 19,700 0.1970 0.040 0.040 - 0.039 0.039 499,835 0.0394 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 0.037 - 0.038 0.038 449,851 0.0382 0.00%
1999-05-17 0 0.191 0.188 - - - 0 0 - 0.038 0.038 - - - 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 0.037 - - - 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 - 0.038 - - - - 0 - 0.00%
1999-05-03 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-30 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-29 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-28 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-27 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-26 0 0.190 0.190 - 0.190 0.190 20,000 3,800 0.1900 0.038 0.038 - 0.038 0.038 99,967 0.0380 0.00%
1999-04-23 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-22 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-21 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-20 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-19 0 0.190 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-04-16 0 0.190 - - 0.190 0.190 12,000 2,280 0.1900 0.038 - - 0.038 0.038 59,980 0.0380 -4.52%
1999-04-15 0 0.199 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-04-14 0 0.199 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-04-13 0 0.199 - 0.199 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-04-12 0 0.199 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-04-09 0 0.199 0.199 - - - 0 0 - 0.040 0.040 - - - 0 - 0.51%
1999-04-08 0 0.198 - - 0.198 0.198 10,000 1,980 0.1980 0.040 - - 0.040 0.040 49,983 0.0396 0.00%
1999-04-07 0 0.198 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-04-01 0 0.198 - 0.200 0.196 0.198 20,000 3,940 0.1970 0.040 - 0.040 0.039 0.040 99,967 0.0394 1.02%
1999-03-31 0 0.196 - 0.198 0.190 0.196 40,000 7,730 0.1933 0.039 - 0.040 0.038 0.039 199,934 0.0387 8.89%
1999-03-30 0 0.180 - - 0.180 0.180 800,000 144,000 0.1800 0.036 - - 0.036 0.036 3,998,676 0.0360 -13.46%
1999-03-29 0 0.208 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-26 0 0.208 - 0.208 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1999-03-25 0 0.208 - 0.208 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1999-03-24 0 0.208 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-23 0 0.208 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-22 0 0.208 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-19 0 0.208 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-18 0 0.208 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-17 0 0.208 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-16 0 0.208 - - 0.200 0.208 894,000 179,752 0.2011 0.042 - - 0.040 0.042 4,468,521 0.0402 4.00%
1999-03-15 0 0.200 0.200 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
1999-03-12 0 0.200 0.200 - 0.200 0.200 14,000 2,800 0.2000 0.040 0.040 - 0.040 0.040 69,977 0.0400 0.00%
1999-03-11 0 0.200 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-03-10 0 0.200 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-03-09 0 0.200 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-03-08 0 0.200 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-03-05 0 0.200 - 0.200 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-03-04 0 0.200 - 0.200 - - 0 0 - 0.040 - 0.040 - - 0 - -4.76%
1999-03-03 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - -12.50%
1999-03-02 0 0.240 - 0.240 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1999-03-01 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.048 - 0.048 0.048 0.048 249,917 0.0480 0.00%
1999-02-26 0 0.240 - 0.244 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
1999-02-25 0 0.240 - - 0.240 0.240 250,000 60,000 0.2400 0.048 - - 0.048 0.048 1,249,586 0.0480 0.00%
1999-02-24 0 0.240 - 0.240 0.240 0.240 200,000 48,000 0.2400 0.048 - 0.048 0.048 0.048 999,669 0.0480 0.00%
1999-02-23 0 0.240 - 0.240 - - 0 0 - 0.048 - 0.048 - - 0 - -3.23%
1999-02-22 0 0.248 - 0.249 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-02-19 0 0.248 0.240 0.249 0.244 0.248 8,000 1,968 0.2460 0.050 0.048 0.050 0.049 0.050 39,987 0.0492 25.25%
1999-02-15 0 0.198 0.250 - 0.110 0.240 36,000 5,634 0.1565 0.040 0.050 - 0.022 0.048 179,940 0.0313 -17.50%
1999-02-12 0 0.240 0.240 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
1999-02-11 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-10 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-09 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-08 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-05 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-04 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-03 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-02 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-01 0 0.240 - 0.275 0.240 0.240 200,000 48,000 0.2400 0.048 - 0.055 0.048 0.048 999,669 0.0480 0.00%
1999-01-29 0 0.240 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-01-28 0 0.240 - 0.240 0.240 0.240 28,000 6,720 0.2400 0.048 - 0.048 0.048 0.048 139,954 0.0480 0.00%
1999-01-27 0 0.240 - 0.230 0.240 0.275 20,000 4,922 0.2461 0.048 - 0.046 0.048 0.055 99,967 0.0492 -34.25%
1999-01-26 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-25 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-22 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-21 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-20 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-19 0 0.365 - 0.365 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1999-01-18 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-15 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-14 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-13 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-12 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-11 0 0.365 - 0.400 - - 0 0 - 0.073 - 0.080 - - 0 - 0.00%
1999-01-08 0 0.365 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1999-01-07 0 0.365 - 0.380 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
1999-01-06 0 0.365 - 0.390 - - 0 0 - 0.073 - 0.078 - - 0 - 0.00%
1999-01-05 0 0.365 - 0.370 - - 0 0 - 0.073 - 0.074 - - 0 - -2.67%
1999-01-04 0 0.375 - 0.430 0.375 0.375 20,000 7,500 0.3750 0.075 - 0.086 0.075 0.075 99,967 0.0750 19.05%
1998-12-31 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-30 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-29 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-28 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-24 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-23 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-22 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-21 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-18 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-17 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-16 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-15 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-14 0 0.315 - 0.365 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
1998-12-11 0 0.315 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-12-10 0 0.315 - 0.360 - - 0 0 - 0.063 - 0.072 - - 0 - 0.00%
1998-12-09 0 0.315 - - 0.305 0.315 200,000 62,000 0.3100 0.063 - - 0.061 0.063 999,669 0.0620 5.00%
1998-12-08 0 0.300 - 0.300 0.300 0.300 148,000 44,400 0.3000 0.060 - 0.060 0.060 0.060 739,755 0.0600 0.00%
1998-12-07 0 0.300 - - 0.280 0.300 400,000 115,250 0.2881 0.060 - - 0.056 0.060 1,999,338 0.0576 9.09%
1998-12-04 0 0.275 - - 0.265 0.275 20,000 5,400 0.2700 0.055 - - 0.053 0.055 99,967 0.0540 5.77%
1998-12-03 0 0.260 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-12-02 0 0.260 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-12-01 0 0.260 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-11-30 0 0.260 - 0.260 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-11-27 0 0.260 - 0.280 0.250 0.260 300,000 76,250 0.2542 0.052 - 0.056 0.050 0.052 1,499,504 0.0509 4.84%
1998-11-26 0 0.248 0.248 - 0.246 0.246 140,000 34,440 0.2460 0.050 0.050 - 0.049 0.049 699,768 0.0492 0.81%
1998-11-25 0 0.246 - 0.246 0.246 0.250 500,000 124,600 0.2492 0.049 - 0.049 0.049 0.050 2,499,173 0.0499 -1.60%
1998-11-24 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-11-23 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-20 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-19 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-18 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-17 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-16 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-13 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-12 0 0.250 0.250 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1998-11-11 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-10 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-09 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-06 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-05 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-04 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-03 0 0.250 - - 0.250 0.250 8,000 2,000 0.2500 0.050 - - 0.050 0.050 39,987 0.0500 1.63%
1998-11-02 0 0.246 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-10-30 0 0.246 - 0.250 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-10-29 0 0.246 - 0.246 0.240 0.246 100,000 24,024 0.2402 0.049 - 0.049 0.048 0.049 499,835 0.0481 -1.60%
1998-10-27 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - -3.85%
1998-10-26 0 0.260 - 0.260 - - 0 0 - 0.052 - 0.052 - - 0 - -1.89%
1998-10-23 0 0.265 - 0.265 - - 0 0 - 0.053 - 0.053 - - 0 - -7.02%
1998-10-22 0 0.285 - 0.285 - - 0 0 - 0.057 - 0.057 - - 0 - -1.72%
1998-10-21 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - -1.69%
1998-10-20 0 0.295 - 0.295 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-10-19 0 0.295 - 0.295 - - 0 0 - 0.059 - 0.059 - - 0 - -4.84%
1998-10-16 0 0.310 - 0.310 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-10-15 0 0.310 - - 0.250 0.310 160,000 42,200 0.2638 0.062 - - 0.050 0.062 799,735 0.0528 16.98%
1998-10-14 0 0.265 - - 0.245 0.265 210,000 51,790 0.2466 0.053 - - 0.049 0.053 1,049,653 0.0493 6.85%
1998-10-13 0 0.248 - - 0.220 0.248 190,000 43,240 0.2276 0.050 - - 0.044 0.050 949,686 0.0455 12.73%
1998-10-12 0 0.220 - 0.220 - - 0 0 - 0.044 - 0.044 - - 0 - -0.45%
1998-10-09 0 0.221 - 0.225 0.217 0.221 50,000 10,950 0.2190 0.044 - 0.045 0.043 0.044 249,917 0.0438 5.24%
1998-10-08 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - -1.41%
1998-10-07 0 0.213 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-10-05 0 0.213 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-09-30 0 0.213 0.213 0.215 0.209 0.213 20,000 4,220 0.2110 0.043 0.043 0.043 0.042 0.043 99,967 0.0422 3.90%
1998-09-29 0 0.205 - 0.209 - - 0 0 - 0.041 - 0.042 - - 0 - 0.00%
1998-09-28 0 0.205 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-09-25 0 0.205 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-09-24 0 0.205 - 0.205 - - 0 0 - 0.041 - 0.041 - - 0 - -4.65%
1998-09-23 0 0.215 - 0.215 0.215 0.215 10,000 2,150 0.2150 0.043 - 0.043 0.043 0.043 49,983 0.0430 0.00%
1998-09-22 0 0.215 - 0.215 - - 0 0 - 0.043 - 0.043 - - 0 - -1.38%
1998-09-21 0 0.218 0.210 0.222 0.210 0.218 50,000 10,620 0.2124 0.044 0.042 0.044 0.042 0.044 249,917 0.0425 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 0.043 399,868 0.0412 7.96%
1998-09-17 0 0.201 - - 0.197 0.201 20,000 3,980 0.1990 0.040 - - 0.039 0.040 99,967 0.0398 4.15%
1998-09-16 0 0.193 - - 0.189 0.193 20,000 3,820 0.1910 0.039 - - 0.038 0.039 99,967 0.0382 4.32%
1998-09-15 0 0.185 - - 0.185 0.185 50,000 9,250 0.1850 0.037 - - 0.037 0.037 249,917 0.0370 -1.60%
1998-09-14 0 0.188 - - 0.188 0.188 10,000 1,880 0.1880 0.038 - - 0.038 0.038 49,983 0.0376 -8.29%
1998-09-11 0 0.205 - 0.205 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-09-10 0 0.205 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-09-09 0 0.205 - 0.205 - - 0 0 - 0.041 - 0.041 - - 0 - -2.38%
1998-09-08 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-09-07 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-09-04 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-09-03 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-09-02 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-09-01 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-08-31 0 0.210 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-08-28 0 0.210 - 0.210 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-08-27 0 0.210 - 0.210 - - 300,000 63,000 0.2100 0.042 - 0.042 - - 1,499,504 0.0420 -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 - 0.044 - - 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 0.043 299,901 0.0432 -1.82%
1998-07-24 0 0.220 0.216 0.220 - - 0 0 - 0.044 0.043 0.044 - - 0 - -4.35%
1998-07-23 0 0.230 - 0.232 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-22 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 0.046 - 0.046 0.046 0.046 99,967 0.0460 -3.77%
1998-07-21 0 0.239 - 0.239 0.239 0.239 2,000 478 0.2390 0.048 - 0.048 0.048 0.048 9,997 0.0478 -0.42%
1998-07-20 0 0.240 - 0.240 - - 0 0 - 0.048 - 0.048 - - 0 - -2.04%
1998-07-17 0 0.245 - 0.245 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-07-16 0 0.245 - 0.245 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-07-15 0 0.245 - 0.245 - - 0 0 - 0.049 - 0.049 - - 0 - -2.00%
1998-07-14 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-07-13 0 0.250 - 0.270 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-07-10 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-07-09 0 0.250 - 0.270 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-07-08 0 0.250 - 0.270 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-07-07 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-07-06 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-07-03 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-07-02 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-30 0 0.250 - 0.260 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1998-06-29 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-26 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-25 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-24 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-23 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-06-22 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-06-19 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-06-18 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-17 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-16 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-15 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-12 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-11 0 0.250 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-10 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - -13.79%
1998-06-09 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-06-08 0 0.290 - 0.300 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1998-06-05 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-06-04 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-06-03 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-06-02 0 0.290 - 0.300 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1998-06-01 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-29 0 0.290 - 0.310 - - 0 0 - 0.058 - 0.062 - - 0 - 0.00%
1998-05-28 0 0.290 - 0.310 - - 0 0 - 0.058 - 0.062 - - 0 - 0.00%
1998-05-27 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-26 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-25 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-22 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-21 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-20 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-19 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-18 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-15 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-14 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-13 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-12 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-11 0 0.290 - 0.290 0.290 0.290 22,000 6,380 0.2900 0.058 - 0.058 0.058 0.058 109,964 0.0580 0.00%
1998-05-08 0 0.290 - 0.290 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-07 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-06 0 0.290 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-05 0 0.290 - - 0.290 0.290 200,000 58,000 0.2900 0.058 - - 0.058 0.058 999,669 0.0580 -3.33%
1998-05-04 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 0.060 0.060 0.064 0.060 0.060 249,917 0.0600 -6.25%
1998-05-01 0 0.320 - 0.360 0.320 0.340 130,000 41,800 0.3215 0.064 - 0.072 0.064 0.068 649,785 0.0643 3.23%
1998-04-30 0 0.310 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-04-29 0 0.310 - - - - 520,000 161,200 0.3100 0.062 - - - - 2,599,140 0.0620 0.00%
1998-04-28 0 0.310 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-04-27 0 0.310 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-04-24 0 0.310 0.300 0.330 0.300 0.310 84,000 25,700 0.3060 0.062 0.060 0.066 0.060 0.062 419,861 0.0612 3.33%
1998-04-23 0 0.300 - 0.310 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1998-04-22 0 0.300 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-04-21 0 0.300 - - 0.300 0.300 100,000 30,000 0.3000 0.060 - - 0.060 0.060 499,835 0.0600 -6.25%
1998-04-20 0 0.320 - 0.330 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1998-04-17 0 0.320 0.320 0.340 0.320 0.340 98,000 32,160 0.3282 0.064 0.064 0.068 0.064 0.068 489,838 0.0657 -5.88%
1998-04-16 0 0.340 - 0.360 0.340 0.340 100,000 34,000 0.3400 0.068 - 0.072 0.068 0.068 499,835 0.0680 -5.56%
1998-04-15 0 0.360 0.360 0.370 0.360 0.360 98,000 35,280 0.3600 0.072 0.072 0.074 0.072 0.072 489,838 0.0720 0.00%
1998-04-14 0 0.360 - 0.360 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1998-04-09 0 0.360 - 0.360 - - 0 0 - 0.072 - 0.072 - - 0 - -1.37%
1998-04-08 0 0.365 - 0.365 0.370 0.370 100,000 37,000 0.3700 0.073 - 0.073 0.074 0.074 499,835 0.0740 4.29%
1998-04-07 0 0.350 - 0.370 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
1998-04-03 0 0.350 - 0.350 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1998-04-02 0 0.350 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-04-01 0 0.350 - 0.370 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
1998-03-31 0 0.350 0.310 0.370 - - 0 0 - 0.070 0.062 0.074 - - 0 - 0.00%
1998-03-30 0 0.350 - 0.370 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
1998-03-27 0 0.350 0.330 0.350 0.350 0.350 32,000 11,200 0.3500 0.070 0.066 0.070 0.070 0.070 159,947 0.0700 -2.78%
1998-03-26 0 0.360 - 0.380 - - 0 0 - 0.072 - 0.076 - - 0 - 0.00%
1998-03-25 0 0.360 - 0.380 - - 0 0 - 0.072 - 0.076 - - 0 - 0.00%
1998-03-24 0 0.360 - 0.370 - - 0 0 - 0.072 - 0.074 - - 0 - 0.00%
1998-03-23 0 0.360 - 0.380 0.360 0.360 100,000 36,000 0.3600 0.072 - 0.076 0.072 0.072 499,835 0.0720 0.00%
1998-03-20 0 0.360 0.340 0.400 - - 0 0 - 0.072 0.068 0.080 - - 0 - 0.00%
1998-03-19 0 0.360 0.340 0.380 0.360 0.360 100,000 36,000 0.3600 0.072 0.068 0.076 0.072 0.072 499,835 0.0720 0.00%
1998-03-18 0 0.360 0.320 0.360 0.360 0.360 6,000 2,160 0.3600 0.072 0.064 0.072 0.072 0.072 29,990 0.0720 2.86%
1998-03-17 0 0.350 0.310 0.360 0.310 0.350 746,000 241,260 0.3234 0.070 0.062 0.072 0.062 0.070 3,728,766 0.0647 2.94%
1998-03-16 0 0.340 - 0.360 0.340 0.360 740,000 254,600 0.3441 0.068 - 0.072 0.068 0.072 3,698,776 0.0688 0.00%
1998-03-13 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-03-12 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-03-11 0 0.340 0.340 0.380 0.340 0.360 88,000 30,320 0.3445 0.068 0.068 0.076 0.068 0.072 439,854 0.0689 0.00%
1998-03-10 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-03-09 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-03-06 0 0.340 - 0.340 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1998-03-05 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-03-04 0 0.340 - 0.340 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1998-03-03 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-03-02 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-02-27 0 0.340 - 0.360 - - 0 0 - 0.068 - 0.072 - - 0 - 0.00%
1998-02-26 0 0.340 - 0.340 0.340 0.340 200,000 68,000 0.3400 0.068 - 0.068 0.068 0.068 999,669 0.0680 0.00%
1998-02-25 0 0.340 0.340 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
1998-02-24 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-02-23 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-02-20 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-02-19 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-02-18 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-02-17 0 0.340 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-02-16 0 0.340 - 0.360 0.340 0.340 100,000 34,000 0.3400 0.068 - 0.072 0.068 0.068 499,835 0.0680 -4.23%
1998-02-13 0 0.355 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-02-12 0 0.355 - 0.360 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1998-02-11 0 0.355 - 0.370 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
1998-02-10 0 0.355 0.350 0.385 0.250 0.365 166,000 55,440 0.3340 0.071 0.070 0.077 0.050 0.073 829,725 0.0668 -2.74%
1998-02-09 0 0.365 0.345 0.370 0.350 0.380 250,000 89,680 0.3587 0.073 0.069 0.074 0.070 0.076 1,249,586 0.0718 10.61%
1998-02-06 0 0.330 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-02-05 0 0.330 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-02-04 0 0.330 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-02-03 0 0.330 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-02-02 0 0.330 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-01-27 0 0.330 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-01-26 0 0.330 - 0.330 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-01-23 0 0.330 - 0.330 0.330 0.330 50,000 16,500 0.3300 0.066 - 0.066 0.066 0.066 249,917 0.0660 6.45%
1998-01-22 0 0.310 0.226 0.310 0.226 0.320 2,144,000 534,864 0.2495 0.062 0.045 0.062 0.045 0.064 10,716,453 0.0499 3.33%
1998-01-21 0 0.300 0.250 0.300 0.250 0.300 720,000 187,300 0.2601 0.060 0.050 0.060 0.050 0.060 3,598,809 0.0520 0.00%
1998-01-20 0 0.300 - 0.300 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-01-19 0 0.300 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-01-16 0 0.300 - - 0.300 0.300 50,000 15,000 0.3000 0.060 - - 0.060 0.060 249,917 0.0600 0.00%
1998-01-15 0 0.300 - 0.300 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-01-14 0 0.300 0.255 - 0.192 0.300 1,100,000 228,520 0.2077 0.060 0.051 - 0.038 0.060 5,498,180 0.0416 11.11%
1998-01-13 0 0.270 0.270 - 0.270 0.270 10,000 2,700 0.2700 0.054 0.054 - 0.054 0.054 49,983 0.0540 0.00%
1998-01-12 0 0.270 0.250 0.270 - - 0 0 - 0.054 0.050 0.054 - - 0 - -8.47%
1998-01-09 0 0.295 - 0.295 0.295 0.295 40,000 11,800 0.2950 0.059 - 0.059 0.059 0.059 199,934 0.0590 -1.67%
1998-01-08 0 0.300 0.300 0.390 0.290 0.390 160,000 49,500 0.3094 0.060 0.060 0.078 0.058 0.078 799,735 0.0619 -25.00%
1998-01-07 0 0.400 - 0.400 - - 0 0 - 0.080 - 0.080 - - 0 - -2.44%
1998-01-06 0 0.410 - 0.410 - - 0 0 - 0.082 - 0.082 - - 0 - -2.38%
1998-01-05 0 0.420 - 0.425 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1998-01-02 0 0.420 - 0.425 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1997-12-31 0 0.420 - 0.425 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1997-12-30 0 0.420 - 0.425 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1997-12-29 0 0.420 - 0.425 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1997-12-24 0 0.420 - 0.430 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
1997-12-23 0 0.420 - 0.430 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
1997-12-22 0 0.420 - 0.420 - - 0 0 - 0.084 - 0.084 - - 0 - -4.55%
1997-12-19 0 0.440 - 0.440 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1997-12-18 0 0.440 - 0.450 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
1997-12-17 0 0.440 0.440 0.450 0.420 0.460 440,000 199,600 0.4536 0.088 0.088 0.090 0.084 0.092 2,199,272 0.0908 -8.33%
1997-12-16 0 0.480 0.460 0.520 0.460 0.490 420,000 203,200 0.4838 0.096 0.092 0.104 0.092 0.098 2,099,305 0.0968 0.00%
1997-12-15 0 0.480 0.480 0.510 0.480 0.480 50,000 24,000 0.4800 0.096 0.096 0.102 0.096 0.096 249,917 0.0960 -2.04%
1997-12-12 0 0.490 0.490 - 0.480 0.490 538,000 260,420 0.4841 0.098 0.098 - 0.096 0.098 2,689,110 0.0968 2.08%
1997-12-11 0 0.480 0.480 0.500 0.460 0.500 400,000 192,000 0.4800 0.096 0.096 0.100 0.092 0.100 1,999,338 0.0960 -14.29%
1997-12-10 0 0.560 0.540 0.560 0.520 0.560 320,000 175,200 0.5475 0.112 0.108 0.112 0.104 0.112 1,599,471 0.1095 1.82%
1997-12-09 0 0.550 0.520 0.550 0.500 0.550 3,184,000 1,657,560 0.5206 0.110 0.104 0.110 0.100 0.110 15,914,732 0.1042 17.02%
1997-12-08 0 0.470 0.470 - 0.440 0.480 500,000 230,000 0.4600 0.094 0.094 - 0.088 0.096 2,499,173 0.0920 -2.08%
1997-12-05 0 0.480 0.460 0.480 0.480 0.480 200,000 96,000 0.4800 0.096 0.092 0.096 0.096 0.096 999,669 0.0960 4.35%
1997-12-04 0 0.460 0.455 0.480 - - 0 0 - 0.092 0.091 0.096 - - 0 - 0.00%
1997-12-03 0 0.460 0.455 0.480 0.460 0.480 390,000 182,300 0.4674 0.092 0.091 0.096 0.092 0.096 1,949,355 0.0935 -3.16%
1997-12-02 0 0.475 0.465 0.475 0.465 0.475 30,000 14,050 0.4683 0.095 0.093 0.095 0.093 0.095 149,950 0.0937 2.15%
1997-12-01 0 0.465 0.465 0.500 0.460 0.460 10,000 4,600 0.4600 0.093 0.093 0.100 0.092 0.092 49,983 0.0920 1.09%
1997-11-28 0 0.460 0.460 - 0.460 0.470 50,000 23,480 0.4696 0.092 0.092 - 0.092 0.094 249,917 0.0940 -4.17%
1997-11-27 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.096 0.096 0.100 0.096 0.096 49,983 0.0960 -4.00%
1997-11-26 0 0.500 - 0.510 - - 0 0 - 0.100 - 0.102 - - 0 - 0.00%
1997-11-25 0 0.500 0.485 0.520 - - 0 0 - 0.100 0.097 0.104 - - 0 - 0.00%
1997-11-24 0 0.500 - 0.520 0.500 0.500 100,000 50,000 0.5000 0.100 - 0.104 0.100 0.100 499,835 0.1000 0.00%
1997-11-21 0 0.500 0.500 0.520 0.495 0.500 230,000 114,700 0.4987 0.100 0.100 0.104 0.099 0.100 1,149,619 0.0998 0.00%
1997-11-20 0 0.500 0.500 0.520 0.500 0.520 112,000 56,840 0.5075 0.100 0.100 0.104 0.100 0.104 559,815 0.1015 -10.71%
1997-11-19 0 0.560 0.520 0.560 - - 0 0 - 0.112 0.104 0.112 - - 0 - 0.00%
1997-11-18 0 0.560 0.530 0.580 - - 0 0 - 0.112 0.106 0.116 - - 0 - 0.00%
1997-11-17 0 0.560 0.520 0.580 0.560 0.560 32,000 17,920 0.5600 0.112 0.104 0.116 0.112 0.112 159,947 0.1120 -11.11%
1997-11-14 0 0.630 - 0.670 - - 0 0 - 0.126 - 0.134 - - 0 - 0.00%
1997-11-13 0 0.630 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1997-11-12 0 0.630 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1997-11-11 0 0.630 - 0.650 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
1997-11-10 0 0.630 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1997-11-07 0 0.630 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1997-11-06 0 0.630 0.610 0.630 0.650 0.650 30,000 19,500 0.6500 0.126 0.122 0.126 0.130 0.130 149,950 0.1300 -7.35%
1997-11-05 0 0.680 - - 0.650 0.680 196,000 128,780 0.6570 0.136 - - 0.130 0.136 979,676 0.1315 0.00%
1997-11-04 0 0.680 0.640 0.720 0.680 0.750 240,000 173,000 0.7208 0.136 0.128 0.144 0.136 0.150 1,199,603 0.1442 -9.33%
1997-11-03 0 0.750 0.750 0.770 0.720 0.750 228,000 166,260 0.7292 0.150 0.150 0.154 0.144 0.150 1,139,623 0.1459 4.17%
1997-10-31 0 0.720 0.720 0.760 0.720 0.780 1,000,000 752,000 0.7520 0.144 0.144 0.152 0.144 0.156 4,998,345 0.1504 -11.11%
1997-10-30 0 0.810 0.810 0.840 0.520 0.810 6,766,000 4,510,280 0.6666 0.162 0.162 0.168 0.104 0.162 33,818,805 0.1334 44.64%
1997-10-29 0 0.560 0.560 0.640 0.560 0.760 210,000 125,700 0.5986 0.112 0.112 0.128 0.112 0.152 1,049,653 0.1198 -37.78%
1997-10-28 0 0.900 - 0.900 0.900 1.090 302,000 328,800 1.0887 0.180 - 0.180 0.180 0.218 1,509,500 0.2178 -18.18%
1997-10-27 0 1.100 - 1.100 - - 0 0 - 0.220 - 0.220 - - 0 - -8.33%
1997-10-24 0 1.200 - 1.240 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
1997-10-23 0 1.200 - 1.200 - - 0 0 - 0.240 - 0.240 - - 0 - -14.29%
1997-10-22 0 1.400 - 1.400 1.400 1.400 2,000 2,800 1.4000 0.280 - 0.280 0.280 0.280 9,997 0.2801 3.70%
1997-10-21 0 1.350 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1997-10-20 0 1.350 - 1.350 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1997-10-17 0 1.350 - 1.350 1.290 1.350 400,000 528,000 1.3200 0.270 - 0.270 0.258 0.270 1,999,338 0.2641 3.85%
1997-10-16 0 1.300 - 1.300 - - 0 0 - 0.260 - 0.260 - - 0 - -7.14%
1997-10-15 0 1.400 - 1.400 - - 0 0 - 0.280 - 0.280 - - 0 - -7.89%
1997-10-14 0 1.520 - 1.540 - - 0 0 - 0.304 - 0.308 - - 0 - 0.00%
1997-10-13 0 1.520 - 1.520 - - 0 0 - 0.304 - 0.304 - - 0 - -0.65%
1997-10-09 0 1.530 - 1.530 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
1997-10-08 0 1.530 - 1.530 - - 0 0 - 0.306 - 0.306 - - 0 - -0.65%
1997-10-07 0 1.540 - 1.550 1.460 1.570 1,050,000 1,623,200 1.5459 0.308 - 0.310 0.292 0.314 5,248,263 0.3093 2.67%
1997-10-06 0 1.500 - 1.500 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-10-03 0 1.500 1.200 1.500 1.100 1.570 20,000 26,700 1.3350 0.300 0.240 0.300 0.220 0.314 99,967 0.2671 -6.25%
1997-09-30 0 1.600 - 1.600 - - 0 0 - 0.320 - 0.320 - - 0 - -3.03%
1997-09-29 0 1.650 - 1.690 - - 0 0 - 0.330 - 0.338 - - 0 - 0.00%
1997-09-26 0 1.650 - 1.670 - - 0 0 - 0.330 - 0.334 - - 0 - 0.00%
1997-09-25 0 1.650 - 1.690 - - 0 0 - 0.330 - 0.338 - - 0 - 0.00%
1997-09-24 0 1.650 - 1.690 - - 0 0 - 0.330 - 0.338 - - 0 - 0.00%
1997-09-23 0 1.650 - 1.650 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1997-09-22 0 1.650 - 1.650 - - 0 0 - 0.330 - 0.330 - - 0 - -2.94%
1997-09-19 0 1.700 - 1.700 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-09-18 0 1.700 - 1.700 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-09-16 0 1.700 - 1.700 - - 0 0 - 0.340 - 0.340 - - 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 0.340 0.336 0.340 0.332 0.340 6,197,948 0.3388 8.28%
1997-09-12 0 1.620 - 1.700 - - 300,000 504,000 1.6800 0.314 - 0.330 - - 1,547,259 0.3257 0.00%
1997-09-11 0 1.620 - 1.620 - - 0 0 - 0.314 - 0.314 - - 0 - -0.61%
1997-09-10 0 1.630 1.630 1.700 1.610 1.630 100,000 162,200 1.6220 0.316 0.316 0.330 0.312 0.316 515,753 0.3145 0.00%
1997-09-09 0 1.630 1.610 1.660 1.610 1.660 764,000 1,249,940 1.6360 0.316 0.312 0.322 0.312 0.322 3,940,352 0.3172 4.49%
1997-09-08 0 1.560 - 1.560 - - 0 0 - 0.302 - 0.302 - - 0 - -2.50%
1997-09-05 0 1.600 - - - - 0 0 - 0.310 - - - - 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 0.310 0.310 0.320 0.310 0.349 18,030,719 0.3187 -11.11%
1997-09-03 0 1.800 - 1.810 1.800 1.860 2,000,000 3,643,400 1.8217 0.349 - 0.351 0.349 0.361 10,315,057 0.3532 1.12%
1997-09-02 0 1.780 1.620 1.790 1.660 1.900 1,106,000 2,019,100 1.8256 0.345 0.314 0.347 0.322 0.368 5,704,226 0.3540 -5.82%
1997-09-01 0 1.890 - 1.890 1.890 2.300 7,928,000 16,733,710 2.1107 0.366 - 0.366 0.366 0.446 40,888,885 0.4092 -12.09%
1997-08-29 0 2.150 2.200 2.225 1.920 2.200 9,118,000 18,678,670 2.0485 0.417 0.427 0.431 0.372 0.427 47,026,344 0.3972 13.16%
1997-08-28 0 1.900 1.900 1.940 1.750 1.940 15,172,000 28,475,440 1.8768 0.368 0.368 0.376 0.339 0.376 78,250,021 0.3639 12.43%
1997-08-27 0 1.690 1.670 1.700 1.520 1.720 12,658,000 20,214,320 1.5970 0.328 0.324 0.330 0.295 0.333 65,283,995 0.3096 7.64%
1997-08-26 0 1.570 1.560 1.570 1.450 1.680 26,992,000 41,944,860 1.5540 0.304 0.302 0.304 0.281 0.326 139,212,007 0.3013 8.28%
1997-08-25 0 1.450 1.400 1.460 1.340 1.450 4,822,000 5,948,100 1.2335 0.281 0.271 0.283 0.260 0.281 24,869,602 0.2392 11.54%
1997-08-22 0 1.300 1.250 1.310 1.150 1.300 1,160,000 1,425,000 1.2284 0.252 0.242 0.254 0.223 0.252 5,982,733 0.2382 13.04%
1997-08-21 0 1.150 1.150 - 1.150 1.150 30,000 34,500 1.1500 0.223 0.223 - 0.223 0.223 154,726 0.2230 0.00%
1997-08-20 0 1.150 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1997-08-19 0 1.150 - 1.150 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1997-08-15 0 1.150 - 1.150 1.150 1.150 20,000 23,000 1.1500 0.223 - 0.223 0.223 0.223 103,151 0.2230 3.60%
1997-08-14 0 1.110 - 1.150 - - 0 0 - 0.215 - 0.223 - - 0 - 0.00%
1997-08-13 0 1.110 1.100 1.140 1.110 1.110 20,000 22,200 1.1100 0.215 0.213 0.221 0.215 0.215 103,151 0.2152 0.00%
1997-08-12 0 1.110 1.110 - 1.050 1.110 90,000 98,300 1.0922 0.215 0.215 - 0.204 0.215 464,178 0.2118 2.78%
1997-08-11 0 1.080 1.070 - 1.060 1.080 24,000 25,840 1.0767 0.209 0.207 - 0.206 0.209 123,781 0.2088 1.89%
1997-08-08 0 1.060 1.060 1.080 - - 0 0 - 0.206 0.206 0.209 - - 0 - 1.92%
1997-08-07 0 1.040 1.040 1.080 1.040 1.040 50,000 52,000 1.0400 0.202 0.202 0.209 0.202 0.202 257,876 0.2016 0.00%
1997-08-06 0 1.040 - 1.070 1.040 1.050 200,000 209,000 1.0450 0.202 - 0.207 0.202 0.204 1,031,506 0.2026 -1.89%
1997-08-05 0 1.060 1.050 1.060 1.060 1.060 100,000 106,000 1.0600 0.206 0.204 0.206 0.206 0.206 515,753 0.2055 -3.64%
1997-08-04 0 1.100 1.060 - - - 0 0 - 0.213 0.206 - - - 0 - 0.00%
1997-08-01 0 1.100 1.100 1.110 - - 0 0 - 0.213 0.213 0.215 - - 0 - 0.00%
1997-07-31 0 1.100 1.060 - - - 0 0 - 0.213 0.206 - - - 0 - 0.00%
1997-07-30 0 1.100 - 1.100 - - 0 0 - 0.213 - 0.213 - - 0 - -3.51%
1997-07-29 0 1.140 1.140 1.180 1.140 1.140 14,000 15,960 1.1400 0.221 0.221 0.229 0.221 0.221 72,205 0.2210 3.64%
1997-07-28 0 1.100 1.100 1.140 1.100 1.120 152,000 168,240 1.1068 0.213 0.213 0.221 0.213 0.217 783,944 0.2146 -5.17%
1997-07-25 0 1.160 - 1.200 1.160 1.160 50,000 58,000 1.1600 0.225 - 0.233 0.225 0.225 257,876 0.2249 -3.33%
1997-07-24 0 1.200 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1997-07-23 0 1.200 - 1.200 - - 0 0 - 0.233 - 0.233 - - 0 - -3.23%
1997-07-22 0 1.240 - 1.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-07-21 0 1.240 - 1.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-07-18 0 1.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-07-17 0 1.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-07-16 0 1.240 - 1.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-07-15 0 1.240 - 1.250 - - 0 0 - 0.240 - 0.242 - - 0 - 0.00%
1997-07-14 0 1.240 - 1.280 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
1997-07-11 0 1.240 - 1.250 - - 0 0 - 0.240 - 0.242 - - 0 - 0.00%
1997-07-10 0 1.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-07-09 0 1.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-07-08 0 1.240 - 1.280 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
1997-07-07 0 1.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-07-04 0 1.240 1.240 1.260 1.240 1.240 70,000 86,800 1.2400 0.240 0.240 0.244 0.240 0.240 361,027 0.2404 -1.59%
1997-07-03 0 1.260 1.260 1.320 1.260 1.260 40,000 50,400 1.2600 0.244 0.244 0.256 0.244 0.244 206,301 0.2443 -1.56%
1997-06-27 0 1.280 - 1.300 1.280 1.300 600,000 774,000 1.2900 0.248 - 0.252 0.248 0.252 3,094,517 0.2501 -0.78%
1997-06-26 0 1.290 1.290 1.310 1.290 1.290 180,000 232,200 1.2900 0.250 0.250 0.254 0.250 0.250 928,355 0.2501 0.00%
1997-06-25 0 1.290 1.250 1.290 1.290 1.290 20,000 25,800 1.2900 0.250 0.242 0.250 0.250 0.250 103,151 0.2501 0.00%
1997-06-24 0 1.290 1.290 1.300 1.290 1.320 780,000 1,013,700 1.2996 0.250 0.250 0.252 0.250 0.256 4,022,872 0.2520 0.78%
1997-06-23 0 1.280 1.240 1.280 1.280 1.350 156,000 207,020 1.3271 0.248 0.240 0.248 0.248 0.262 804,574 0.2573 -7.91%
1997-06-20 0 1.390 1.390 1.400 1.180 1.450 2,180,000 2,981,980 1.3679 0.270 0.270 0.271 0.229 0.281 11,243,412 0.2652 17.80%
1997-06-19 0 1.180 1.180 1.210 1.180 1.210 650,000 776,600 1.1948 0.229 0.229 0.235 0.229 0.235 3,352,393 0.2317 -1.67%
1997-06-18 0 1.200 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1997-06-17 0 1.200 - 1.200 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1997-06-16 0 1.200 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1997-06-13 0 1.200 - 1.220 - - 0 0 - 0.233 - 0.237 - - 0 - 0.00%
1997-06-12 0 1.200 1.200 1.220 1.200 1.200 190,000 228,000 1.2000 0.233 0.233 0.237 0.233 0.233 979,930 0.2327 -3.23%
1997-06-11 0 1.240 - 1.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-06-10 0 1.240 - 1.250 - - 0 0 - 0.240 - 0.242 - - 0 - 0.00%
1997-06-06 0 1.240 - 1.240 - - 0 0 - 0.240 - 0.240 - - 0 - -0.80%
1997-06-05 0 1.250 - 1.250 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1997-06-04 0 1.250 - 1.250 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1997-06-03 0 1.250 - 1.250 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1997-06-02 0 1.250 - 1.250 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1997-05-30 0 1.250 - 1.250 - - 0 0 - 0.242 - 0.242 - - 0 - -0.79%
1997-05-29 0 1.260 - 1.260 1.260 1.260 150,000 189,000 1.2600 0.244 - 0.244 0.244 0.244 773,629 0.2443 0.00%
1997-05-28 0 1.260 1.240 1.260 1.240 1.260 348,000 433,520 1.2457 0.244 0.240 0.244 0.240 0.244 1,794,820 0.2415 0.80%
1997-05-27 0 1.250 - 1.270 - - 0 0 - 0.242 - 0.246 - - 0 - 0.00%
1997-05-26 0 1.250 - 1.250 - - 0 0 - 0.242 - 0.242 - - 0 - -1.57%
1997-05-23 0 1.270 - 1.280 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
1997-05-22 0 1.270 1.240 1.280 1.270 1.270 70,000 88,900 1.2700 0.246 0.240 0.248 0.246 0.246 361,027 0.2462 0.00%
1997-05-21 0 1.270 1.250 1.270 1.240 1.270 522,000 648,680 1.2427 0.246 0.242 0.246 0.240 0.246 2,692,230 0.2409 2.42%
1997-05-20 0 1.240 - 1.240 - - 0 0 - 0.240 - 0.240 - - 0 - -0.80%
1997-05-19 0 1.250 - 1.250 1.250 1.250 80,000 100,000 1.2500 0.242 - 0.242 0.242 0.242 412,602 0.2424 0.81%
1997-05-16 0 1.240 - 1.260 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1997-05-15 0 1.240 1.220 1.260 - - 0 0 - 0.240 0.237 0.244 - - 0 - 0.00%
1997-05-14 0 1.240 1.200 1.260 - - 0 0 - 0.240 0.233 0.244 - - 0 - 0.00%
1997-05-13 0 1.240 1.240 1.250 1.240 1.240 654,000 810,960 1.2400 0.240 0.240 0.242 0.240 0.240 3,373,024 0.2404 3.33%
1997-05-12 0 1.200 - 1.240 1.200 1.200 20,000 24,000 1.2000 0.233 - 0.240 0.233 0.233 103,151 0.2327 -4.76%
1997-05-09 0 1.260 1.220 1.270 1.260 1.260 100,000 126,000 1.2600 0.244 0.237 0.246 0.244 0.244 515,753 0.2443 0.00%
1997-05-08 0 1.260 1.210 1.250 1.200 1.280 382,000 475,100 1.2437 0.244 0.235 0.242 0.233 0.248 1,970,176 0.2411 5.00%
1997-05-07 0 1.200 - 1.240 1.200 1.200 220,000 264,000 1.2000 0.233 - 0.240 0.233 0.233 1,134,656 0.2327 0.00%
1997-05-06 0 1.200 - 1.200 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1997-05-05 0 1.200 1.180 1.220 1.200 1.200 10,000 12,000 1.2000 0.233 0.229 0.237 0.233 0.233 51,575 0.2327 0.00%
1997-05-02 0 1.200 1.200 1.240 1.160 1.200 120,000 143,200 1.1933 0.233 0.233 0.240 0.225 0.233 618,903 0.2314 3.45%
1997-05-01 0 1.160 - 1.200 1.160 1.220 460,000 552,000 1.2000 0.225 - 0.233 0.225 0.237 2,372,463 0.2327 -3.33%
1997-04-30 0 1.200 1.180 1.240 1.200 1.220 200,000 243,000 1.2150 0.233 0.229 0.240 0.233 0.237 1,031,506 0.2356 -0.83%
1997-04-29 0 1.210 - 1.220 1.210 1.220 420,000 511,900 1.2188 0.235 - 0.237 0.235 0.237 2,166,162 0.2363 -2.42%
1997-04-28 0 1.240 1.200 1.250 1.230 1.250 110,000 136,900 1.2445 0.240 0.233 0.242 0.238 0.242 567,328 0.2413 0.81%
1997-04-25 0 1.230 1.220 1.250 1.230 1.270 1,382,000 1,707,320 1.2354 0.238 0.237 0.242 0.238 0.246 7,127,704 0.2395 -2.38%
1997-04-24 0 1.260 1.200 1.300 1.190 1.260 1,504,000 1,809,820 1.2033 0.244 0.233 0.252 0.231 0.244 7,756,923 0.2333 3.28%
1997-04-23 0 1.220 1.180 1.250 1.160 1.220 966,000 1,149,500 1.1900 0.237 0.229 0.242 0.225 0.237 4,982,172 0.2307 3.39%
1997-04-22 0 1.180 1.150 1.180 1.140 1.180 1,314,000 1,504,540 1.1450 0.229 0.223 0.229 0.221 0.229 6,776,992 0.2220 0.85%
1997-04-21 0 1.170 1.140 1.170 1.140 1.170 698,000 798,480 1.1440 0.227 0.221 0.227 0.221 0.227 3,599,955 0.2218 3.54%
1997-04-18 0 1.130 1.130 1.140 1.080 1.140 632,000 715,900 1.1328 0.219 0.219 0.221 0.209 0.221 3,259,558 0.2196 7.62%
1997-04-17 0 1.050 - 1.080 1.050 1.050 100,000 105,000 1.0500 0.204 - 0.209 0.204 0.204 515,753 0.2036 -0.94%
1997-04-16 0 1.060 1.020 - - - 0 0 - 0.206 0.198 - - - 0 - 0.00%
1997-04-15 0 1.060 1.060 1.100 - - 0 0 - 0.206 0.206 0.213 - - 0 - 0.00%
1997-04-14 0 1.060 1.060 1.110 1.060 1.070 170,000 181,200 1.0659 0.206 0.206 0.215 0.206 0.207 876,780 0.2067 -2.75%
1997-04-11 0 1.090 - 1.120 1.090 1.090 100,000 109,000 1.0900 0.211 - 0.217 0.211 0.211 515,753 0.2113 -0.91%
1997-04-10 0 1.100 1.060 1.100 - - 0 0 - 0.213 0.206 0.213 - - 0 - 0.00%
1997-04-09 0 1.100 1.090 1.130 1.100 1.100 50,000 55,000 1.1000 0.213 0.211 0.219 0.213 0.213 257,876 0.2133 0.92%
1997-04-08 0 1.090 1.090 1.120 1.090 1.090 100,000 109,000 1.0900 0.211 0.211 0.217 0.211 0.211 515,753 0.2113 -0.91%
1997-04-07 0 1.100 1.090 1.130 1.100 1.100 150,000 165,000 1.1000 0.213 0.211 0.219 0.213 0.213 773,629 0.2133 0.92%
1997-04-04 0 1.090 1.070 1.090 1.090 1.090 50,000 54,500 1.0900 0.211 0.207 0.211 0.211 0.211 257,876 0.2113 0.00%
1997-04-03 0 1.090 1.050 1.090 1.050 1.100 430,000 457,000 1.0628 0.211 0.204 0.211 0.204 0.213 2,217,737 0.2061 0.93%
1997-04-02 0 1.080 1.060 1.080 1.080 1.080 50,000 54,000 1.0800 0.209 0.206 0.209 0.209 0.209 257,876 0.2094 -1.82%
1997-04-01 0 1.100 1.060 1.120 - - 0 0 - 0.213 0.206 0.217 - - 0 - 0.00%
1997-03-27 0 1.100 1.090 1.120 1.100 1.100 360,000 394,900 1.0969 0.213 0.211 0.217 0.213 0.213 1,856,710 0.2127 0.00%
1997-03-26 0 1.100 1.100 1.110 1.100 1.100 500,000 550,000 1.1000 0.213 0.213 0.215 0.213 0.213 2,578,764 0.2133 -0.90%
1997-03-25 0 1.110 - 1.110 1.100 1.110 534,000 587,740 1.1006 0.215 - 0.215 0.213 0.215 2,754,120 0.2134 0.00%
1997-03-24 0 1.110 1.110 1.120 1.100 1.110 576,000 634,360 1.1013 0.215 0.215 0.217 0.213 0.215 2,970,736 0.2135 2.78%
1997-03-21 0 1.080 1.080 1.110 1.080 1.100 540,000 587,180 1.0874 0.209 0.209 0.215 0.209 0.213 2,785,065 0.2108 0.00%
1997-03-20 0 1.080 1.060 1.100 1.080 1.120 450,000 496,500 1.1033 0.209 0.206 0.213 0.209 0.217 2,320,888 0.2139 -4.42%
1997-03-19 0 1.130 1.100 1.150 1.130 1.150 350,000 400,000 1.1429 0.219 0.213 0.223 0.219 0.223 1,805,135 0.2216 -1.74%
1997-03-18 0 1.150 1.150 1.180 1.150 1.190 366,000 422,300 1.1538 0.223 0.223 0.229 0.223 0.231 1,887,655 0.2237 0.00%
1997-03-17 0 1.150 1.150 1.180 1.130 1.150 110,000 125,600 1.1418 0.223 0.223 0.229 0.219 0.223 567,328 0.2214 7.48%
1997-03-14 0 1.070 1.060 1.070 1.060 1.070 76,000 81,220 1.0687 0.207 0.206 0.207 0.206 0.207 391,972 0.2072 0.00%
1997-03-13 0 1.070 1.060 1.080 1.060 1.070 138,000 146,380 1.0607 0.207 0.206 0.209 0.206 0.207 711,739 0.2057 0.94%
1997-03-12 0 1.060 1.060 1.090 1.060 1.100 210,000 223,300 1.0633 0.206 0.206 0.211 0.206 0.213 1,083,081 0.2062 0.00%
1997-03-11 0 1.060 1.060 1.070 1.050 1.080 412,000 438,340 1.0639 0.206 0.206 0.207 0.204 0.209 2,124,902 0.2063 -3.64%
1997-03-10 0 1.100 - 1.120 1.100 1.100 100,000 110,000 1.1000 0.213 - 0.217 0.213 0.213 515,753 0.2133 -1.79%
1997-03-07 0 1.120 1.120 1.130 1.080 1.130 420,000 467,000 1.1119 0.217 0.217 0.219 0.209 0.219 2,166,162 0.2156 -1.75%
1997-03-06 0 1.140 1.100 1.160 1.110 1.140 266,000 302,760 1.1382 0.221 0.213 0.225 0.215 0.221 1,371,903 0.2207 -3.39%
1997-03-05 0 1.180 1.170 1.180 1.160 1.190 180,000 210,700 1.1706 0.229 0.227 0.229 0.225 0.231 928,355 0.2270 -1.67%
1997-03-04 0 1.200 1.190 1.210 1.130 1.210 1,220,000 1,480,000 1.2131 0.233 0.231 0.235 0.219 0.235 6,292,185 0.2352 -4.00%
1997-03-03 0 1.250 - 1.250 1.260 1.280 160,000 203,120 1.2695 0.242 - 0.242 0.244 0.248 825,205 0.2461 -3.85%
1997-02-28 0 1.300 1.240 1.310 1.230 1.300 3,040,000 3,887,920 1.2789 0.252 0.240 0.254 0.238 0.252 15,678,886 0.2480 0.00%
1997-02-27 0 1.300 1.290 1.300 1.180 1.350 27,114,000 34,742,840 1.2814 0.252 0.250 0.252 0.229 0.262 139,841,226 0.2484 12.07%
1997-02-26 0 1.160 1.150 1.160 1.130 1.170 1,172,000 1,344,260 1.1470 0.225 0.223 0.225 0.219 0.227 6,044,623 0.2224 2.65%
1997-02-25 0 1.130 1.110 1.130 1.110 1.130 240,000 268,500 1.1188 0.219 0.215 0.219 0.215 0.219 1,237,807 0.2169 2.73%
1997-02-24 0 1.100 1.070 1.120 1.030 1.100 292,000 312,540 1.0703 0.213 0.207 0.217 0.200 0.213 1,505,998 0.2075 6.80%
1997-02-21 0 1.030 1.010 1.040 1.000 1.030 584,000 597,380 1.0229 0.200 0.196 0.202 0.194 0.200 3,011,997 0.1983 4.04%
1997-02-20 0 0.990 0.990 1.000 0.990 1.020 100,000 101,100 1.0110 0.192 0.192 0.194 0.192 0.198 515,753 0.1960 -1.00%
1997-02-19 0 1.000 0.980 1.000 0.990 1.000 520,000 519,480 0.9990 0.194 0.190 0.194 0.192 0.194 2,681,915 0.1937 1.01%
1997-02-18 0 0.990 0.960 1.010 0.990 1.030 338,000 340,420 1.0072 0.192 0.186 0.196 0.192 0.200 1,743,245 0.1953 -1.00%
1997-02-17 0 1.000 1.000 1.040 1.000 1.000 30,000 30,000 1.0000 0.194 0.194 0.202 0.194 0.194 154,726 0.1939 0.00%
1997-02-14 0 1.000 0.980 1.060 0.990 1.060 336,000 340,560 1.0136 0.194 0.190 0.206 0.192 0.206 1,732,930 0.1965 -4.76%
1997-02-13 0 1.050 1.050 1.080 1.050 1.100 220,000 237,700 1.0805 0.204 0.204 0.209 0.204 0.213 1,134,656 0.2095 -4.55%
1997-02-12 0 1.100 1.090 1.120 1.100 1.100 260,000 286,000 1.1000 0.213 0.211 0.217 0.213 0.213 1,340,957 0.2133 2.80%
1997-02-11 0 1.070 1.070 1.100 1.070 1.080 234,000 251,480 1.0747 0.207 0.207 0.213 0.207 0.209 1,206,862 0.2084 -1.83%
1997-02-10 0 1.090 1.070 - 1.060 1.100 520,000 555,700 1.0687 0.211 0.207 - 0.206 0.213 2,681,915 0.2072 0.93%
1997-02-05 0 1.080 1.080 1.100 1.060 1.120 602,000 653,120 1.0849 0.209 0.209 0.213 0.206 0.217 3,104,832 0.2104 -5.26%
1997-02-04 0 1.140 1.130 1.160 1.130 1.160 260,000 298,300 1.1473 0.221 0.219 0.225 0.219 0.225 1,340,957 0.2225 -5.00%
1997-02-03 0 1.200 1.190 1.210 1.140 1.250 1,684,000 2,010,820 1.1941 0.233 0.231 0.235 0.221 0.242 8,685,278 0.2315 0.84%
1997-01-31 0 1.190 1.180 1.200 1.180 1.300 2,944,000 3,606,580 1.2251 0.231 0.229 0.233 0.229 0.252 15,183,764 0.2375 -7.75%
1997-01-30 0 1.290 1.290 1.300 1.220 1.300 6,810,000 8,577,040 1.2595 0.250 0.250 0.252 0.237 0.252 35,122,769 0.2442 6.61%
1997-01-29 0 1.210 1.200 1.220 1.100 1.220 7,990,000 9,258,120 1.1587 0.235 0.233 0.237 0.213 0.237 41,208,652 0.2247 9.01%
1997-01-28 0 1.110 1.110 1.120 0.970 1.150 8,000,000 8,686,660 1.0858 0.215 0.215 0.217 0.188 0.223 41,260,227 0.2105 16.84%
1997-01-27 0 0.950 0.950 0.960 0.950 1.040 3,154,000 3,096,180 0.9817 0.184 0.184 0.186 0.184 0.202 16,266,845 0.1903 -5.94%
1997-01-24 0 1.010 1.010 1.020 0.890 1.030 9,520,000 9,334,600 0.9805 0.196 0.196 0.198 0.173 0.200 49,099,671 0.1901 13.48%
1997-01-23 0 0.890 0.850 0.910 0.850 0.890 890,000 768,700 0.8637 0.173 0.165 0.176 0.165 0.173 4,590,200 0.1675 7.23%
1997-01-22 0 0.830 0.820 - 0.820 0.870 824,000 695,480 0.8440 0.161 0.159 - 0.159 0.169 4,249,803 0.1636 -1.19%
1997-01-21 0 0.840 0.830 0.850 0.840 0.850 130,000 109,500 0.8423 0.163 0.161 0.165 0.163 0.165 670,479 0.1633 -1.18%
1997-01-20 0 0.850 0.780 0.860 0.850 0.880 30,000 25,800 0.8600 0.165 0.151 0.167 0.165 0.171 154,726 0.1667 0.00%
1997-01-17 0 0.850 0.840 0.850 0.850 0.850 500,000 425,000 0.8500 0.165 0.163 0.165 0.165 0.165 2,578,764 0.1648 2.41%
1997-01-16 0 0.830 0.790 0.830 0.830 0.830 30,000 24,900 0.8300 0.161 0.153 0.161 0.161 0.161 154,726 0.1609 -2.35%
1997-01-15 0 0.850 0.790 0.850 - - 0 0 - 0.165 0.153 0.165 - - 0 - 0.00%
1997-01-14 0 0.850 0.810 0.850 0.850 0.850 80,000 68,000 0.8500 0.165 0.157 0.165 0.165 0.165 412,602 0.1648 0.00%
1997-01-13 0 0.850 0.800 0.850 0.870 0.880 110,000 96,700 0.8791 0.165 0.155 0.165 0.169 0.171 567,328 0.1704 2.41%
1997-01-10 0 0.830 0.800 0.860 0.830 0.830 50,000 41,500 0.8300 0.161 0.155 0.167 0.161 0.161 257,876 0.1609 0.00%
1997-01-09 0 0.830 0.800 0.850 0.830 0.850 90,000 75,700 0.8411 0.161 0.155 0.165 0.161 0.165 464,178 0.1631 -3.49%
1997-01-08 0 0.860 0.850 0.860 0.860 0.860 320,000 275,200 0.8600 0.167 0.165 0.167 0.167 0.167 1,650,409 0.1667 -1.15%
1997-01-07 0 0.870 0.840 0.870 0.880 0.910 250,000 223,200 0.8928 0.169 0.163 0.169 0.171 0.176 1,289,382 0.1731 -3.33%
1997-01-06 0 0.900 0.890 0.900 0.840 0.910 2,070,000 1,822,520 0.8804 0.175 0.173 0.175 0.163 0.176 10,676,084 0.1707 11.11%
1997-01-03 0 0.810 0.810 0.860 0.810 0.860 322,000 273,020 0.8479 0.157 0.157 0.167 0.157 0.167 1,660,724 0.1644 0.00%
1997-01-02 0 0.810 0.810 0.860 0.810 0.820 170,000 138,400 0.8141 0.157 0.157 0.167 0.157 0.159 876,780 0.1579 -5.81%
1996-12-31 0 0.860 0.800 0.860 0.860 0.880 280,000 243,800 0.8707 0.167 0.155 0.167 0.167 0.171 1,444,108 0.1688 4.88%
1996-12-30 0 0.820 0.820 0.860 0.820 0.860 1,216,000 1,021,020 0.8397 0.159 0.159 0.167 0.159 0.167 6,271,555 0.1628 2.50%
1996-12-27 0 0.800 0.800 0.830 0.800 0.800 178,000 142,400 0.8000 0.155 0.155 0.161 0.155 0.155 918,040 0.1551 0.00%
1996-12-24 0 0.800 0.780 0.800 0.780 0.800 432,000 345,060 0.7988 0.155 0.151 0.155 0.151 0.155 2,228,052 0.1549 3.90%
1996-12-23 0 0.770 0.760 0.790 0.760 0.770 400,000 305,000 0.7625 0.149 0.147 0.153 0.147 0.149 2,063,011 0.1478 -3.75%
1996-12-20 0 0.800 0.770 0.800 0.800 0.810 110,000 88,500 0.8045 0.155 0.149 0.155 0.155 0.157 567,328 0.1560 0.00%
1996-12-19 0 0.800 0.790 0.800 0.790 0.860 1,560,000 1,284,600 0.8235 0.155 0.153 0.155 0.153 0.167 8,045,744 0.1597 -1.23%
1996-12-18 0 0.810 0.810 0.830 0.810 0.810 50,000 40,500 0.8100 0.157 0.157 0.161 0.157 0.157 257,876 0.1571 1.25%
1996-12-17 0 0.800 0.800 0.830 0.800 0.850 430,000 352,600 0.8200 0.155 0.155 0.161 0.155 0.165 2,217,737 0.1590 -6.98%
1996-12-16 0 0.860 0.850 0.900 - - 0 0 - 0.167 0.165 0.175 - - 0 - 0.00%
1996-12-13 0 0.860 0.830 0.860 - - 0 0 - 0.167 0.161 0.167 - - 0 - 0.00%
1996-12-12 0 0.860 0.850 0.870 0.860 0.880 522,000 451,660 0.8652 0.167 0.165 0.169 0.167 0.171 2,692,230 0.1678 -3.37%
1996-12-11 0 0.890 0.890 0.900 0.890 0.990 3,062,000 2,927,900 0.9562 0.173 0.173 0.175 0.173 0.192 15,792,352 0.1854 -3.26%
1996-12-10 0 0.920 0.930 0.940 0.880 0.940 4,016,000 3,683,220 0.9171 0.178 0.180 0.182 0.171 0.182 20,712,634 0.1778 8.24%
1996-12-09 0 0.850 0.850 0.870 0.780 0.860 1,660,000 1,366,520 0.8232 0.165 0.165 0.169 0.151 0.167 8,561,497 0.1596 14.86%
1996-12-06 0 0.740 0.740 0.760 0.740 0.760 580,000 429,980 0.7413 0.143 0.143 0.147 0.143 0.147 2,991,366 0.1437 -5.13%
1996-12-05 0 0.780 0.740 0.800 - - 0 0 - 0.151 0.143 0.155 - - 0 - 0.00%
1996-12-04 0 0.780 0.750 0.800 0.780 0.780 50,000 39,000 0.7800 0.151 0.145 0.155 0.151 0.151 257,876 0.1512 -1.27%
1996-12-03 0 0.790 0.770 0.800 0.780 0.790 150,000 117,500 0.7833 0.153 0.149 0.155 0.151 0.153 773,629 0.1519 0.00%
1996-12-02 0 0.790 0.780 0.800 0.780 0.790 70,000 55,000 0.7857 0.153 0.151 0.155 0.151 0.153 361,027 0.1523 1.28%
1996-11-29 0 0.780 0.770 0.820 0.780 0.810 286,000 224,800 0.7860 0.151 0.149 0.159 0.151 0.157 1,475,053 0.1524 -2.50%
1996-11-28 0 0.800 0.800 0.810 0.800 0.830 490,000 400,700 0.8178 0.155 0.155 0.157 0.155 0.161 2,527,189 0.1586 -2.44%
1996-11-27 0 0.820 0.810 0.820 0.810 0.830 310,000 252,600 0.8148 0.159 0.157 0.159 0.157 0.161 1,598,834 0.1580 0.00%
1996-11-26 0 0.820 0.810 0.830 0.810 0.840 520,000 429,160 0.8253 0.159 0.157 0.161 0.157 0.163 2,681,915 0.1600 -1.20%
1996-11-25 0 0.830 0.830 0.840 0.810 0.850 400,000 331,300 0.8283 0.161 0.161 0.163 0.157 0.165 2,063,011 0.1606 0.00%
1996-11-22 0 0.830 0.820 0.850 0.820 0.830 120,000 99,400 0.8283 0.161 0.159 0.165 0.159 0.161 618,903 0.1606 -1.19%
1996-11-21 0 0.840 0.820 0.850 0.820 0.840 350,000 291,200 0.8320 0.163 0.159 0.165 0.159 0.163 1,805,135 0.1613 0.00%
1996-11-20 0 0.840 0.830 0.840 0.840 0.870 750,000 645,700 0.8609 0.163 0.161 0.163 0.163 0.169 3,868,146 0.1669 -4.55%
1996-11-19 0 0.880 0.850 0.880 0.840 0.880 798,000 681,680 0.8542 0.171 0.165 0.171 0.163 0.171 4,115,708 0.1656 2.33%
1996-11-18 0 0.860 0.850 0.870 0.850 0.890 590,000 517,800 0.8776 0.167 0.165 0.169 0.165 0.173 3,042,942 0.1702 -1.15%
1996-11-15 0 0.870 0.860 0.880 0.860 0.900 456,000 398,960 0.8749 0.169 0.167 0.171 0.167 0.175 2,351,833 0.1696 -3.33%
1996-11-14 0 0.900 0.870 0.910 0.890 0.940 1,742,000 1,590,620 0.9131 0.175 0.169 0.176 0.173 0.182 8,984,415 0.1770 1.12%
1996-11-13 0 0.890 0.880 0.890 0.850 0.910 2,244,000 1,989,280 0.8865 0.173 0.171 0.173 0.165 0.176 11,573,494 0.1719 -4.30%
1996-11-12 0 0.930 0.930 0.940 0.900 0.980 1,424,000 1,345,120 0.9446 0.180 0.180 0.182 0.175 0.190 7,344,320 0.1832 -7.00%
1996-11-11 0 1.000 1.000 1.040 1.000 1.070 896,000 929,380 1.0373 0.194 0.194 0.202 0.194 0.207 4,621,145 0.2011 -2.91%
1996-11-08 0 1.030 1.030 1.060 1.030 1.100 90,000 94,700 1.0522 0.200 0.200 0.206 0.200 0.213 464,178 0.2040 -8.04%
1996-11-07 0 1.120 1.110 1.120 1.100 1.140 1,730,000 1,937,120 1.1197 0.217 0.215 0.217 0.213 0.221 8,922,524 0.2171 0.00%
1996-11-06 0 1.120 1.110 1.130 1.040 1.200 5,826,000 6,640,640 1.1398 0.217 0.215 0.219 0.202 0.233 30,047,761 0.2210 7.69%
1996-11-05 0 1.040 1.040 1.050 1.020 1.050 1,864,000 1,920,120 1.0301 0.202 0.202 0.204 0.198 0.204 9,613,633 0.1997 0.97%
1996-11-04 0 1.030 1.020 1.050 0.970 1.040 3,358,000 3,414,120 1.0167 0.200 0.198 0.204 0.188 0.202 17,318,980 0.1971 -2.83%
1996-11-01 0 1.060 1.060 1.070 1.040 1.110 2,716,000 2,923,580 1.0764 0.206 0.206 0.207 0.202 0.215 14,007,847 0.2087 -4.50%
1996-10-31 0 1.110 1.110 1.120 1.070 1.160 5,734,000 6,460,400 1.1267 0.215 0.215 0.217 0.207 0.225 29,573,268 0.2185 3.74%
1996-10-30 0 1.070 1.060 1.080 1.050 1.290 9,634,000 11,222,000 1.1648 0.207 0.206 0.209 0.204 0.250 49,687,629 0.2259 -14.40%
1996-10-29 0 1.250 1.230 1.250 1.190 1.280 13,242,000 16,405,180 1.2389 0.242 0.238 0.242 0.231 0.248 68,295,991 0.2402 5.04%
1996-10-28 0 1.190 1.190 1.200 1.060 1.210 37,196,000 40,622,140 1.0921 0.231 0.231 0.233 0.206 0.235 191,839,427 0.2118 14.42%
1996-10-25 0 1.040 1.010 1.040 0.980 1.070 5,846,000 6,022,980 1.0303 0.202 0.196 0.202 0.190 0.207 30,150,911 0.1998 1.96%
1996-10-24 0 1.020 1.010 1.020 0.960 1.020 7,480,000 7,396,480 0.9888 0.198 0.196 0.198 0.186 0.198 38,578,313 0.1917 6.25%
1996-10-23 0 0.960 0.950 0.970 0.850 0.960 4,322,000 3,988,260 0.9228 0.186 0.184 0.188 0.165 0.186 22,290,838 0.1789 12.94%
1996-10-22 0 0.850 0.820 0.850 0.810 0.850 176,000 144,220 0.8194 0.165 0.159 0.165 0.157 0.165 907,725 0.1589 4.94%
1996-10-18 0 0.810 0.810 - 0.780 0.810 774,000 612,760 0.7917 0.157 0.157 - 0.151 0.157 3,991,927 0.1535 2.53%
1996-10-17 0 0.790 0.780 0.790 0.770 0.790 150,000 116,500 0.7767 0.153 0.151 0.153 0.149 0.153 773,629 0.1506 0.00%
1996-10-16 0 0.790 0.790 0.800 0.770 0.780 280,000 217,100 0.7754 0.153 0.153 0.155 0.149 0.151 1,444,108 0.1503 -1.25%
1996-10-15 0 0.800 0.780 0.800 0.780 0.800 108,000 84,440 0.7819 0.155 0.151 0.155 0.151 0.155 557,013 0.1516 0.00%
1996-10-14 0 0.800 0.780 0.800 0.780 0.800 186,000 148,720 0.7996 0.155 0.151 0.155 0.151 0.155 959,300 0.1550 0.00%
1996-10-11 0 0.800 0.800 0.810 0.790 0.820 106,000 84,940 0.8013 0.155 0.155 0.157 0.153 0.159 546,698 0.1554 0.00%
1996-10-10 0 0.800 0.750 0.810 0.800 0.810 8,000 6,440 0.8050 0.155 0.145 0.157 0.155 0.157 41,260 0.1561 1.27%
1996-10-09 0 0.790 0.780 0.800 0.790 0.800 42,000 33,200 0.7905 0.153 0.151 0.155 0.153 0.155 216,616 0.1533 -2.47%
1996-10-08 0 0.810 0.800 0.810 0.780 0.810 160,000 126,000 0.7875 0.157 0.155 0.157 0.151 0.157 825,205 0.1527 0.00%
1996-10-07 0 0.810 0.800 0.810 0.770 0.810 88,000 69,880 0.7941 0.157 0.155 0.157 0.149 0.157 453,863 0.1540 2.53%
1996-10-04 0 0.790 0.790 0.800 0.770 0.790 180,000 140,520 0.7807 0.153 0.153 0.155 0.149 0.153 928,355 0.1514 -1.25%
1996-10-03 0 0.800 0.790 0.800 0.800 0.810 140,000 112,300 0.8021 0.155 0.153 0.155 0.155 0.157 722,054 0.1555 -1.23%
1996-10-02 0 0.810 0.800 0.810 0.810 0.820 70,000 56,900 0.8129 0.157 0.155 0.157 0.157 0.159 361,027 0.1576 1.25%
1996-10-01 0 0.800 0.790 0.820 0.790 0.800 130,000 103,700 0.7977 0.155 0.153 0.159 0.153 0.155 670,479 0.1547 0.00%
1996-09-30 0 0.800 0.800 0.830 0.800 0.830 264,000 216,240 0.8191 0.155 0.155 0.161 0.155 0.161 1,361,588 0.1588 -2.44%
1996-09-27 0 0.820 0.820 0.830 0.800 0.800 60,000 48,000 0.8000 0.159 0.159 0.161 0.155 0.155 309,452 0.1551 2.50%
1996-09-26 0 0.800 0.780 0.830 0.800 0.800 100,000 80,000 0.8000 0.155 0.151 0.161 0.155 0.155 515,753 0.1551 0.00%
1996-09-25 0 0.800 0.800 0.810 0.800 0.840 106,000 85,920 0.8106 0.155 0.155 0.157 0.155 0.163 546,698 0.1572 0.00%
1996-09-24 0 0.800 0.780 0.810 0.800 0.800 104,000 83,200 0.8000 0.155 0.151 0.157 0.155 0.155 536,383 0.1551 -3.61%
1996-09-23 0 0.830 0.810 0.830 0.780 0.830 182,000 148,720 0.8171 0.161 0.157 0.161 0.151 0.161 938,670 0.1584 2.47%
1996-09-20 0 0.810 0.800 0.840 0.800 0.810 240,000 192,700 0.8029 0.157 0.155 0.163 0.155 0.157 1,237,807 0.1557 -1.22%
1996-09-19 0 0.820 0.820 0.830 0.820 0.820 80,000 65,600 0.8200 0.159 0.159 0.161 0.159 0.159 412,602 0.1590 -3.53%
1996-09-18 0 0.850 0.800 0.850 0.830 0.850 80,000 66,800 0.8350 0.165 0.155 0.165 0.161 0.165 412,602 0.1619 -1.16%
1996-09-17 0 0.860 0.820 0.860 0.860 0.860 50,000 43,000 0.8600 0.167 0.159 0.167 0.167 0.167 257,876 0.1667 0.00%
1996-09-16 0 0.860 0.860 0.870 0.860 0.860 76,000 65,360 0.8600 0.167 0.167 0.169 0.167 0.167 391,972 0.1667 -1.15%
1996-09-13 0 0.920 - 0.920 0.900 0.920 610,000 553,820 0.9079 0.169 - 0.169 0.165 0.169 3,326,902 0.1665 1.10%
1996-09-12 0 0.910 0.890 0.910 0.910 0.910 30,000 27,300 0.9100 0.167 0.163 0.167 0.167 0.167 163,618 0.1669 2.25%
1996-09-11 0 0.890 0.890 0.910 0.890 0.900 130,000 116,700 0.8977 0.163 0.163 0.167 0.163 0.165 709,012 0.1646 -1.11%
1996-09-10 0 0.900 0.900 0.910 0.900 0.910 260,000 234,300 0.9012 0.165 0.165 0.167 0.165 0.167 1,418,024 0.1652 0.00%
1996-09-09 0 0.900 0.900 0.910 0.890 0.910 362,000 326,260 0.9013 0.165 0.165 0.167 0.163 0.167 1,974,326 0.1653 -1.10%
1996-09-06 0 0.910 0.890 0.910 0.900 0.920 240,000 218,140 0.9089 0.167 0.163 0.167 0.165 0.169 1,308,945 0.1667 -1.09%
1996-09-05 0 0.920 0.880 0.920 - - 0 0 - 0.169 0.161 0.169 - - 0 - 0.00%
1996-09-04 0 0.920 0.890 0.920 0.900 0.920 744,000 669,680 0.9001 0.169 0.163 0.169 0.165 0.169 4,057,730 0.1650 2.22%
1996-09-03 0 0.900 0.900 0.920 0.890 0.930 198,000 179,660 0.9074 0.165 0.165 0.169 0.163 0.171 1,079,880 0.1664 -3.23%
1996-09-02 0 0.930 0.890 0.930 - - 0 0 - 0.171 0.163 0.171 - - 0 - -1.06%
1996-08-30 0 0.940 0.920 0.940 - - 0 0 - 0.172 0.169 0.172 - - 0 - 0.00%
1996-08-29 0 0.940 0.930 0.950 0.940 0.960 722,000 683,580 0.9468 0.172 0.171 0.174 0.172 0.176 3,937,743 0.1736 -2.08%
1996-08-28 0 0.960 0.960 0.970 0.960 0.970 990,000 953,300 0.9629 0.176 0.176 0.178 0.176 0.178 5,399,399 0.1766 0.00%
1996-08-27 0 0.960 0.960 0.970 0.930 0.960 1,270,000 1,203,900 0.9480 0.176 0.176 0.178 0.171 0.176 6,926,501 0.1738 -1.03%
1996-08-23 0 0.970 0.970 0.980 0.920 0.970 1,894,000 1,772,180 0.9357 0.178 0.178 0.180 0.169 0.178 10,329,759 0.1716 5.43%
1996-08-22 0 0.920 0.920 0.930 0.900 0.940 2,332,000 2,145,620 0.9201 0.169 0.169 0.171 0.165 0.172 12,718,584 0.1687 4.55%
1996-08-21 0 0.880 0.880 0.890 0.850 0.900 2,228,000 1,975,580 0.8867 0.161 0.161 0.163 0.156 0.165 12,151,374 0.1626 -1.12%
1996-08-20 0 0.890 0.870 0.890 0.860 0.920 1,294,000 1,153,680 0.8916 0.163 0.160 0.163 0.158 0.169 7,057,396 0.1635 -1.11%
1996-08-19 0 0.900 0.890 0.910 0.820 0.920 2,604,000 2,258,860 0.8675 0.165 0.163 0.167 0.150 0.169 14,202,055 0.1591 11.11%
1996-08-16 0 0.810 0.810 0.820 0.780 0.810 80,000 64,420 0.8053 0.149 0.149 0.150 0.143 0.149 436,315 0.1476 0.00%
1996-08-15 0 0.810 0.800 0.810 0.800 0.810 82,000 65,820 0.8027 0.149 0.147 0.149 0.147 0.149 447,223 0.1472 1.25%
1996-08-14 0 0.800 0.800 0.810 0.800 0.800 114,000 91,200 0.8000 0.147 0.147 0.149 0.147 0.147 621,749 0.1467 0.00%
1996-08-13 0 0.800 0.800 0.820 0.800 0.810 148,000 118,960 0.8038 0.147 0.147 0.150 0.147 0.149 807,183 0.1474 -2.44%
1996-08-12 0 0.820 0.820 0.830 0.810 0.820 134,000 109,540 0.8175 0.150 0.150 0.152 0.149 0.150 730,828 0.1499 1.23%
1996-08-09 0 0.810 0.810 0.840 0.800 0.810 120,000 96,700 0.8058 0.149 0.149 0.154 0.147 0.149 654,473 0.1478 -3.57%
1996-08-08 0 0.840 0.840 0.850 0.820 0.830 266,000 218,440 0.8212 0.154 0.154 0.156 0.150 0.152 1,450,748 0.1506 2.44%
1996-08-07 0 0.820 0.820 0.840 0.820 0.820 46,000 37,720 0.8200 0.150 0.150 0.154 0.150 0.150 250,881 0.1504 -1.20%
1996-08-06 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 0.152 0.152 0.154 0.152 0.152 501,762 0.1522 1.22%
1996-08-05 0 0.820 0.810 0.830 0.820 0.830 94,000 77,520 0.8247 0.150 0.149 0.152 0.150 0.152 512,670 0.1512 0.00%
1996-08-02 0 0.820 0.820 0.850 0.820 0.820 60,000 49,200 0.8200 0.150 0.150 0.156 0.150 0.150 327,236 0.1504 -4.65%
1996-08-01 0 0.860 0.860 0.870 0.810 0.900 210,000 173,100 0.8243 0.158 0.158 0.160 0.149 0.165 1,145,327 0.1511 4.88%
1996-07-31 0 0.820 0.810 0.830 0.810 0.820 150,000 122,200 0.8147 0.150 0.149 0.152 0.149 0.150 818,091 0.1494 0.00%
1996-07-30 0 0.820 0.820 0.850 0.820 0.820 90,000 73,800 0.8200 0.150 0.150 0.156 0.150 0.150 490,854 0.1504 -2.38%
1996-07-29 0 0.840 0.840 0.860 0.840 0.850 238,000 200,920 0.8442 0.154 0.154 0.158 0.154 0.156 1,298,037 0.1548 -1.18%
1996-07-26 0 0.850 0.850 0.860 0.850 0.860 400,000 341,000 0.8525 0.156 0.156 0.158 0.156 0.158 2,181,575 0.1563 -1.16%
1996-07-25 0 0.860 0.860 0.870 0.820 0.870 180,000 154,500 0.8583 0.158 0.158 0.160 0.150 0.160 981,709 0.1574 0.00%
1996-07-24 0 0.860 0.860 0.870 0.860 0.870 320,000 277,200 0.8663 0.158 0.158 0.160 0.158 0.160 1,745,260 0.1588 -2.27%
1996-07-23 0 0.880 0.880 0.890 0.880 0.880 410,000 360,800 0.8800 0.161 0.161 0.163 0.161 0.161 2,236,115 0.1614 -2.22%
1996-07-22 0 0.900 0.900 0.910 0.900 0.910 222,000 200,800 0.9045 0.165 0.165 0.167 0.165 0.167 1,210,774 0.1658 -2.17%
1996-07-19 0 0.920 0.920 0.930 0.900 0.920 1,546,000 1,403,740 0.9080 0.169 0.169 0.171 0.165 0.169 8,431,788 0.1665 5.75%
1996-07-18 0 0.870 0.880 0.890 0.870 0.910 820,000 722,320 0.8809 0.160 0.161 0.163 0.160 0.167 4,472,229 0.1615 2.35%
1996-07-17 0 0.850 0.850 0.870 0.850 0.880 862,000 740,580 0.8591 0.156 0.156 0.160 0.156 0.161 4,701,295 0.1575 -3.41%
1996-07-16 0 0.880 0.870 0.880 0.870 0.880 346,000 303,980 0.8786 0.161 0.160 0.161 0.160 0.161 1,887,063 0.1611 -1.12%
1996-07-15 0 0.890 0.890 0.900 0.890 0.900 516,000 462,240 0.8958 0.163 0.163 0.165 0.163 0.165 2,814,232 0.1643 -1.11%
1996-07-12 0 0.900 0.880 0.900 0.880 0.900 300,000 266,600 0.8887 0.165 0.161 0.165 0.161 0.165 1,636,181 0.1629 0.00%
1996-07-11 0 0.900 0.890 0.910 0.890 0.900 344,000 308,700 0.8974 0.165 0.163 0.167 0.163 0.165 1,876,155 0.1645 -2.17%
1996-07-10 0 0.920 0.910 0.920 0.880 0.930 848,000 780,060 0.9199 0.169 0.167 0.169 0.161 0.171 4,624,940 0.1687 2.22%
1996-07-09 0 0.900 0.900 0.910 0.900 0.920 1,702,000 1,562,880 0.9183 0.165 0.165 0.167 0.165 0.169 9,282,603 0.1684 -1.10%
1996-07-08 0 0.910 0.890 0.920 0.880 0.910 292,000 260,120 0.8908 0.167 0.163 0.169 0.161 0.167 1,592,550 0.1633 0.00%
1996-07-05 0 0.910 0.900 0.910 0.910 0.930 1,530,000 1,403,500 0.9173 0.167 0.165 0.167 0.167 0.171 8,344,525 0.1682 -1.09%
1996-07-04 0 0.920 0.910 0.920 0.860 0.920 1,320,000 1,190,780 0.9021 0.169 0.167 0.169 0.158 0.169 7,199,198 0.1654 6.98%
1996-07-03 0 0.860 0.860 0.870 0.860 0.870 180,000 155,100 0.8617 0.158 0.158 0.160 0.158 0.160 981,709 0.1580 -2.27%
1996-07-02 0 0.880 0.860 0.890 0.870 0.880 334,000 292,780 0.8766 0.161 0.158 0.163 0.160 0.161 1,821,615 0.1607 1.15%
1996-07-01 0 0.870 0.870 0.880 0.870 0.880 410,000 360,300 0.8788 0.160 0.160 0.161 0.160 0.161 2,236,115 0.1611 -1.14%
1996-06-28 0 0.880 0.870 0.890 0.870 0.880 324,000 284,780 0.8790 0.161 0.160 0.163 0.160 0.161 1,767,076 0.1612 0.00%
1996-06-27 0 0.880 0.880 0.890 0.870 0.890 240,000 210,000 0.8750 0.161 0.161 0.163 0.160 0.163 1,308,945 0.1604 -1.12%
1996-06-26 0 0.890 0.880 0.890 0.870 0.890 410,000 363,900 0.8876 0.163 0.161 0.163 0.160 0.163 2,236,115 0.1627 -2.20%
1996-06-25 0 0.910 0.900 0.910 0.890 0.930 1,776,000 1,627,900 0.9166 0.167 0.165 0.167 0.163 0.171 9,686,194 0.1681 -3.19%
1996-06-24 0 0.940 0.930 0.950 0.880 0.940 896,000 809,520 0.9035 0.172 0.171 0.174 0.161 0.172 4,886,729 0.1657 5.62%
1996-06-21 0 0.890 0.900 0.910 0.880 0.980 2,328,000 2,170,300 0.9323 0.163 0.165 0.167 0.161 0.180 12,696,768 0.1709 -6.32%
1996-06-19 0 0.950 0.950 0.960 0.850 0.960 3,076,000 2,753,000 0.8950 0.174 0.174 0.176 0.156 0.176 16,776,314 0.1641 6.74%
1996-06-18 0 0.890 0.880 0.900 0.890 0.930 420,000 379,300 0.9031 0.163 0.161 0.165 0.163 0.171 2,290,654 0.1656 -3.26%
1996-06-14 0 0.920 0.930 0.940 0.920 0.950 582,000 543,320 0.9335 0.169 0.171 0.172 0.169 0.174 3,174,192 0.1712 0.00%
1996-06-13 0 0.920 0.920 0.930 0.910 0.950 1,116,000 1,036,740 0.9290 0.169 0.169 0.171 0.167 0.174 6,086,595 0.1703 -4.17%
1996-06-12 0 0.960 0.950 0.960 0.940 1.000 3,370,000 3,229,480 0.9583 0.176 0.174 0.176 0.172 0.183 18,379,771 0.1757 -4.00%
1996-06-11 0 1.000 1.000 1.020 1.000 1.030 650,000 659,720 1.0150 0.183 0.183 0.187 0.183 0.189 3,545,060 0.1861 -2.91%
1996-06-10 0 1.030 1.020 1.030 1.030 1.040 628,000 650,220 1.0354 0.189 0.187 0.189 0.189 0.191 3,425,073 0.1898 0.98%
1996-06-07 0 1.020 1.020 1.030 1.020 1.030 520,000 534,200 1.0273 0.187 0.187 0.189 0.187 0.189 2,836,048 0.1884 -0.97%
1996-06-06 0 1.030 1.030 1.040 1.030 1.040 542,000 560,160 1.0335 0.189 0.189 0.191 0.189 0.191 2,956,034 0.1895 -0.96%
1996-06-05 0 1.040 1.030 1.040 1.030 1.040 552,000 570,780 1.0340 0.191 0.189 0.191 0.189 0.191 3,010,574 0.1896 0.00%
1996-06-04 0 1.040 1.030 1.040 1.030 1.040 882,000 910,480 1.0323 0.191 0.189 0.191 0.189 0.191 4,810,373 0.1893 0.00%
1996-06-03 0 1.040 1.030 1.050 1.040 1.060 996,000 1,045,060 1.0493 0.191 0.189 0.193 0.191 0.194 5,432,122 0.1924 -0.95%
1996-05-31 0 1.050 1.040 1.050 1.040 1.050 1,130,000 1,186,360 1.0499 0.193 0.191 0.193 0.191 0.193 6,162,950 0.1925 0.00%
1996-05-30 0 1.050 1.040 1.050 1.050 1.080 3,522,000 3,766,140 1.0693 0.193 0.191 0.193 0.193 0.198 19,208,770 0.1961 -1.87%
1996-05-29 0 1.070 1.060 1.070 1.050 1.070 4,944,000 5,264,820 1.0649 0.196 0.194 0.196 0.193 0.196 26,964,270 0.1953 3.88%
1996-05-28 0 1.030 1.030 1.040 1.030 1.060 3,554,000 3,704,740 1.0424 0.189 0.189 0.191 0.189 0.194 19,383,296 0.1911 0.98%
1996-05-27 0 1.020 1.020 1.030 1.020 1.030 578,000 591,160 1.0228 0.187 0.187 0.189 0.187 0.189 3,152,376 0.1875 -0.97%
1996-05-24 0 1.030 1.020 1.030 1.020 1.040 804,000 828,180 1.0301 0.189 0.187 0.189 0.187 0.191 4,384,966 0.1889 0.98%
1996-05-23 0 1.020 1.020 1.040 1.020 1.030 1,558,000 1,598,640 1.0261 0.187 0.187 0.191 0.187 0.189 8,497,236 0.1881 -0.97%
1996-05-22 0 1.030 1.020 1.030 1.030 1.040 682,000 705,360 1.0343 0.189 0.187 0.189 0.189 0.191 3,719,586 0.1896 -0.96%
1996-05-21 0 1.040 1.030 1.040 1.020 1.050 1,722,000 1,794,180 1.0419 0.191 0.189 0.191 0.187 0.193 9,391,681 0.1910 0.00%
1996-05-20 0 1.040 1.040 1.050 1.040 1.060 600,000 630,900 1.0515 0.191 0.191 0.193 0.191 0.194 3,272,363 0.1928 -1.89%
1996-05-17 0 1.060 1.040 1.060 1.040 1.060 1,300,000 1,359,780 1.0460 0.194 0.191 0.194 0.191 0.194 7,090,120 0.1918 0.95%
1996-05-16 0 1.050 1.040 1.050 1.040 1.070 1,026,000 1,087,260 1.0597 0.193 0.191 0.193 0.191 0.196 5,595,740 0.1943 -2.78%
1996-05-15 0 1.080 1.070 1.080 1.040 1.080 6,646,000 7,106,200 1.0692 0.198 0.196 0.198 0.191 0.198 36,246,873 0.1961 3.85%
1996-05-14 0 1.040 1.030 1.040 1.030 1.050 2,560,000 2,660,620 1.0393 0.191 0.189 0.191 0.189 0.193 13,962,082 0.1906 0.97%
1996-05-13 0 1.030 1.030 1.040 1.030 1.050 1,426,000 1,477,680 1.0362 0.189 0.189 0.191 0.189 0.193 7,777,316 0.1900 -1.90%
1996-05-10 0 1.050 1.040 1.050 1.040 1.050 1,364,000 1,426,280 1.0457 0.193 0.191 0.193 0.191 0.193 7,439,172 0.1917 1.94%
1996-05-09 0 1.030 1.030 1.050 1.020 1.100 3,340,000 3,574,860 1.0703 0.189 0.189 0.193 0.187 0.202 18,216,153 0.1962 -4.63%
1996-05-08 0 1.080 1.070 1.090 1.040 1.100 9,082,000 9,815,100 1.0807 0.198 0.196 0.200 0.191 0.202 49,532,666 0.1982 4.85%
1996-05-07 0 1.030 1.030 1.040 1.010 1.070 7,284,000 7,641,240 1.0490 0.189 0.189 0.191 0.185 0.196 39,726,485 0.1923 0.98%
1996-05-06 0 1.020 1.010 1.020 1.020 1.030 1,182,000 1,209,140 1.0230 0.187 0.185 0.187 0.187 0.189 6,446,555 0.1876 -0.97%
1996-05-03 0 1.030 1.020 1.030 1.010 1.030 1,772,000 1,816,300 1.0250 0.189 0.187 0.189 0.185 0.189 9,664,378 0.1879 0.00%
1996-05-02 0 1.030 1.020 1.030 1.030 1.060 3,336,000 3,480,520 1.0433 0.189 0.187 0.189 0.189 0.194 18,194,337 0.1913 0.00%
1996-05-01 0 1.030 1.020 1.030 1.020 1.040 1,664,000 1,714,220 1.0302 0.189 0.187 0.189 0.187 0.191 9,075,353 0.1889 -0.96%
1996-04-30 0 1.040 1.030 1.040 1.020 1.050 2,420,000 2,504,180 1.0348 0.191 0.189 0.191 0.187 0.193 13,198,530 0.1897 1.96%
1996-04-29 0 1.020 1.020 1.030 1.020 1.060 5,240,000 5,439,160 1.0380 0.187 0.187 0.189 0.187 0.194 28,578,636 0.1903 -1.92%
1996-04-26 0 1.040 1.030 1.040 1.030 1.090 6,450,000 6,817,780 1.0570 0.191 0.189 0.191 0.189 0.200 35,177,901 0.1938 1.96%
1996-04-25 0 1.020 1.020 1.030 1.020 1.080 5,618,000 5,900,420 1.0503 0.187 0.187 0.189 0.187 0.198 30,640,224 0.1926 -6.42%
1996-04-24 0 1.090 1.080 1.090 1.070 1.200 26,500,000 29,923,880 1.1292 0.200 0.198 0.200 0.196 0.220 144,529,360 0.2070

Copyright & disclaimer, Privacy policy

Back to top